KissMeData/015760/price/prices-20240301.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	20240329	160313	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22000	-100	5	-0.45	25364453600	1149560	102.19	22350	22400	21900	28700	15500	22100	22064.53	37.90	-71108	-258045	22566	22332	22166	21932	21766	22250	21850	32098	6600	5000	16790	50	1	641964077	141232	-2.93	0.39	12	0.18	-7512.00	55837.00	25450	20240314	-13.56	16030	20231024	37.24	25450	-13.56	20240314	17970	22.43	20240119	25450	-13.56	20240314	16030	37.24	20231024	0.27	N	015760	5000	32098 억		97312402	N	N	81	N	00	N
3	20240329	150316	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22150	50	2	0.23	20352449650	922623	82.02	22350	22400	21900	28700	15500	22100	22059.33	37.89	-85656	-188732	22566	22332	22166	21932	21766	22250	21850	32098	6600	5000	16790	50	1	641964077	142195	-2.95	0.40	12	0.14	-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	0.27	N	015760	5000	32098 억		97297854	N	N	668	N	00	N
4	20240329	140312	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22000	-100	5	-0.45	14544166000	659469	58.62	22350	22400	21900	28700	15500	22100	22054.36	37.89	-85966	-129143	22566	22332	22166	21932	21766	22250	21850	32098	6600	5000	16790	50	1	641964077	141232	-2.93	0.39	12	0.10	-7512.00	55837.00	25450	20240314	-13.56	16030	20231024	37.24	25450	-13.56	20240314	17970	22.43	20240119	25450	-13.56	20240314	16030	37.24	20231024	0.27	N	015760	5000	32098 억		97297544	N	N	668	N	00	N
5	20240329	130312	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21950	-150	5	-0.68	12565834900	569328	50.61	22350	22400	21900	28700	15500	22100	22071.34	37.88	-108599	-130079	22566	22332	22166	21932	21766	22250	21850	32098	6600	5000	16790	50	1	641964077	140911	-2.92	0.39	12	0.09	-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	0.27	N	015760	5000	32098 억		97274911	N	N	668	N	00	N
6	20240329	120311	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22000	-100	5	-0.45	10912196000	493908	43.91	22350	22400	21900	28700	15500	22100	22093.58	37.88	-117957	-129030	22566	22332	22166	21932	21766	22250	21850	32098	6600	5000	16790	50	1	641964077	141232	-2.93	0.39	12	0.08	-7512.00	55837.00	25450	20240314	-13.56	16030	20231024	37.24	25450	-13.56	20240314	17970	22.43	20240119	25450	-13.56	20240314	16030	37.24	20231024	0.27	N	015760	5000	32098 억		97265553	N	N	668	N	00	N
7	20240329	110308	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22000	-100	5	-0.45	7654183450	345568	30.72	22350	22400	22000	28700	15500	22100	22149.58	37.89	-82304	-92261	22566	22332	22166	21932	21766	22250	21850	32098	6600	5000	16790	50	1	641964077	141232	-2.93	0.39	12	0.05	-7512.00	55837.00	25450	20240314	-13.56	16030	20231024	37.24	25450	-13.56	20240314	17970	22.43	20240119	25450	-13.56	20240314	16030	37.24	20231024	0.27	N	015760	5000	32098 억		97301206	N	N	668	N	00	N
8	20240329	100310	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22100	0	3	0.00	4814225900	216932	19.28	22350	22400	22050	28700	15500	22100	22192.35	37.91	-28845	-41306	22566	22332	22166	21932	21766	22250	21850	32098	6600	5000	16790	50	1	641964077	141874	-2.94	0.40	12	0.03	-7512.00	55837.00	25450	20240314	-13.16	16030	20231024	37.87	25450	-13.16	20240314	17970	22.98	20240119	25450	-13.16	20240314	16030	37.87	20231024	0.27	N	015760	5000	32098 억		97354665	N	N	668	N	00	N
9	20240329	090307	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22300	200	2	0.90	1555894300	69667	6.19	22350	22400	22200	28700	15500	22100	22333.45	37.92	-4367	-4922	22566	22332	22166	21932	21766	22250	21850	32098	6600	5000	16790	50	1	641964077	143158	-2.97	0.40	12	0.01	-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	0.27	N	015760	5000	32098 억		97379143	N	N	668	N	00	N
10	20240328	160311	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22100	-50	5	-0.23	24847468000	1119938	81.87	22350	22400	22000	28750	15550	22150	22186.68	37.92	-55076	-113495	22516	22332	22066	21882	21616	22425	21975	32098	6600	5000	16830	50	1	641964077	141874	-2.94	0.40	12	0.17	-7512.00	55837.00	25450	20240314	-13.16	16030	20231024	37.87	25450	-13.16	20240314	17970	22.98	20240119	25450	-13.16	20240314	16030	37.87	20231024	0.30	N	015760	5000	32098 억		97383510	N	N	668	N	00	N
11	20240328	150311	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22100	-50	5	-0.23	21321084950	960229	70.19	22350	22400	22000	28750	15550	22150	22204.17	37.92	-62978	-100571	22516	22332	22066	21882	21616	22425	21975	32098	6600	5000	16830	50	1	641964077	141874	-2.94	0.40	12	0.15	-7512.00	55837.00	25450	20240314	-13.16	16030	20231024	37.87	25450	-13.16	20240314	17970	22.98	20240119	25450	-13.16	20240314	16030	37.87	20231024	0.30	N	015760	5000	32098 억		97375608	N	N	1112	N	00	N
12	20240328	140309	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22150	0	3	0.00	17702419600	796353	58.21	22350	22400	22100	28750	15550	22150	22229.36	37.92	-56912	-112751	22516	22332	22066	21882	21616	22425	21975	32098	6600	5000	16830	50	1	641964077	142195	-2.95	0.40	12	0.12	-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	0.30	N	015760	5000	32098 억		97381674	N	N	1112	N	00	N
13	20240328	130308	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22200	50	2	0.23	14548661200	654007	47.81	22350	22400	22100	28750	15550	22150	22245.42	37.94	-20067	-77240	22516	22332	22066	21882	21616	22425	21975	32098	6600	5000	16830	50	1	641964077	142516	-2.96	0.40	12	0.10	-7512.00	55837.00	25450	20240314	-12.77	16030	20231024	38.49	25450	-12.77	20240314	17970	23.54	20240119	25450	-12.77	20240314	16030	38.49	20231024	0.30	N	015760	5000	32098 억		97418519	N	N	1112	N	00	N
14	20240328	120311	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22200	50	2	0.23	13100428000	588768	43.04	22350	22400	22100	28750	15550	22150	22250.58	37.93	-28868	-83334	22516	22332	22066	21882	21616	22425	21975	32098	6600	5000	16830	50	1	641964077	142516	-2.96	0.40	12	0.09	-7512.00	55837.00	25450	20240314	-12.77	16030	20231024	38.49	25450	-12.77	20240314	17970	23.54	20240119	25450	-12.77	20240314	16030	38.49	20231024	0.30	N	015760	5000	32098 억		97409718	N	N	1112	N	00	N
15	20240328	110308	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22350	200	2	0.90	10239536100	459854	33.61	22350	22400	22100	28750	15550	22150	22266.93	37.94	-18848	-80067	22516	22332	22066	21882	21616	22425	21975	32098	6600	5000	16830	50	1	641964077	143479	-2.98	0.40	12	0.07	-7512.00	55837.00	25450	20240314	-12.18	16030	20231024	39.43	25450	-12.18	20240314	17970	24.37	20240119	25450	-12.18	20240314	16030	39.43	20231024	0.30	N	015760	5000	32098 억		97419738	N	N	1112	N	00	N
16	20240328	100312	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22350	200	2	0.90	6617976450	297405	21.74	22350	22400	22100	28750	15550	22150	22252.41	37.93	-42207	-51767	22516	22332	22066	21882	21616	22425	21975	32098	6600	5000	16830	50	1	641964077	143479	-2.98	0.40	12	0.05	-7512.00	55837.00	25450	20240314	-12.18	16030	20231024	39.43	25450	-12.18	20240314	17970	24.37	20240119	25450	-12.18	20240314	16030	39.43	20231024	0.30	N	015760	5000	32098 억		97396379	N	N	1112	N	00	N
17	20240328	090314	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22200	50	2	0.23	1573167450	70574	5.16	22350	22400	22150	28750	15550	22150	22291.05	37.93	-34051	-41501	22516	22332	22066	21882	21616	22425	21975	32098	6600	5000	16830	50	1	641964077	142516	-2.96	0.40	12	0.01	-7512.00	55837.00	25450	20240314	-12.77	16030	20231024	38.49	25450	-12.77	20240314	17970	23.54	20240119	25450	-12.77	20240314	16030	38.49	20231024	0.30	N	015760	5000	32098 억		97404535	N	N	1112	N	00	N
18	20240327	160313	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22150	50	2	0.23	30072677250	1362413	47.32	21900	22250	21800	28700	15500	22100	22073.09	37.95	-10835	191153	23166	22632	22166	21632	21166	22400	21400	32098	6600	5000	16790	50	1	641964077	142195	-2.95	0.40	12	0.21	-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	0.30	N	015760	5000	32098 억		97446354	N	N	1112	N	00	N
19	20240327	150312	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22150	50	2	0.23	27823269300	1260792	43.79	21900	22250	21800	28700	15500	22100	22068.09	37.95	-13377	171264	23166	22632	22166	21632	21166	22400	21400	32098	6600	5000	16790	50	1	641964077	142195	-2.95	0.40	12	0.20	-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	0.30	N	015760	5000	32098 억		97443812	N	N	62	N	00	N
20	20240327	140314	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22200	100	2	0.45	21950553850	995886	34.59	21900	22250	21800	28700	15500	22100	22041.23	37.97	37662	146961	23166	22632	22166	21632	21166	22400	21400	32098	6600	5000	16790	50	1	641964077	142516	-2.96	0.40	12	0.16	-7512.00	55837.00	25450	20240314	-12.77	16030	20231024	38.49	25450	-12.77	20240314	17970	23.54	20240119	25450	-12.77	20240314	16030	38.49	20231024	0.30	N	015760	5000	32098 억		97494851	N	N	62	N	00	N
21	20240327	130313	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22100	0	3	0.00	18647120800	846797	29.41	21900	22250	21800	28700	15500	22100	22020.76	37.97	41575	114058	23166	22632	22166	21632	21166	22400	21400	32098	6600	5000	16790	50	1	641964077	141874	-2.94	0.40	12	0.13	-7512.00	55837.00	25450	20240314	-13.16	16030	20231024	37.87	25450	-13.16	20240314	17970	22.98	20240119	25450	-13.16	20240314	16030	37.87	20231024	0.30	N	015760	5000	32098 억		97498764	N	N	62	N	00	N
22	20240327	120313	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22100	0	3	0.00	15968585150	725712	25.20	21900	22250	21800	28700	15500	22100	22004.02	37.97	39927	91729	23166	22632	22166	21632	21166	22400	21400	32098	6600	5000	16790	50	1	641964077	141874	-2.94	0.40	12	0.11	-7512.00	55837.00	25450	20240314	-13.16	16030	20231024	37.87	25450	-13.16	20240314	17970	22.98	20240119	25450	-13.16	20240314	16030	37.87	20231024	0.30	N	015760	5000	32098 억		97497116	N	N	62	N	00	N
23	20240327	110313	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22050	-50	5	-0.23	13334373700	606363	21.06	21900	22250	21800	28700	15500	22100	21990.73	37.97	34230	61886	23166	22632	22166	21632	21166	22400	21400	32098	6600	5000	16790	50	1	641964077	141553	-2.94	0.39	12	0.09	-7512.00	55837.00	25450	20240314	-13.36	16030	20231024	37.55	25450	-13.36	20240314	17970	22.70	20240119	25450	-13.36	20240314	16030	37.55	20231024	0.30	N	015760	5000	32098 억		97491419	N	N	62	N	00	N
24	20240327	100310	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21950	-150	5	-0.68	8653451750	393753	13.67	21900	22250	21800	28700	15500	22100	21976.83	37.96	16760	28410	23166	22632	22166	21632	21166	22400	21400	32098	6600	5000	16790	50	1	641964077	140911	-2.92	0.39	12	0.06	-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	0.30	N	015760	5000	32098 억		97473949	N	N	62	N	00	N
25	20240327	090314	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21900	-200	5	-0.90	1289092700	58824	2.04	21900	22100	21800	28700	15500	22100	21914.16	37.96	23183	1682	23166	22632	22166	21632	21166	22400	21400	32098	6600	5000	16790	50	1	641964077	140590	-2.92	0.39	12	0.01	-7512.00	55837.00	25450	20240314	-13.95	16030	20231024	36.62	25450	-13.95	20240314	17970	21.87	20240119	25450	-13.95	20240314	16030	36.62	20231024	0.30	N	015760	5000	32098 억		97480372	N	N	62	N	00	N
26	20240326	160306	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22100	-250	5	-1.12	63491738300	2876048	96.94	22450	22700	21700	29050	15650	22350	22075.94	37.95	551380	444536	23416	22882	22366	21832	21316	22625	21575	32098	6700	5000	16980	50	1	641964077	141874	-2.94	0.40	12	0.45	-7512.00	55837.00	25450	20240314	-13.16	16030	20231024	37.87	25450	-13.16	20240314	17970	22.98	20240119	25450	-13.16	20240314	16030	37.87	20231024	0.30	N	015760	5000	32098 억		97457189	N	N	62	N	00	N
27	20240326	150310	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21900	-450	5	-2.01	58362733100	2643254	89.10	22450	22700	21700	29050	15650	22350	22079.83	37.95	539512	407061	23416	22882	22366	21832	21316	22625	21575	32098	6700	5000	16980	50	1	641964077	140590	-2.92	0.39	12	0.41	-7512.00	55837.00	25450	20240314	-13.95	16030	20231024	36.62	25450	-13.95	20240314	17970	21.87	20240119	25450	-13.95	20240314	16030	36.62	20231024	0.30	N	015760	5000	32098 억		97445321	N	N	132	N	00	N
28	20240326	140308	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21850	-500	5	-2.24	47013344450	2124554	71.61	22450	22700	21700	29050	15650	22350	22128.52	37.88	354758	261564	23416	22882	22366	21832	21316	22625	21575	32098	6700	5000	16980	50	1	641964077	140269	-2.91	0.39	12	0.33	-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	0.30	N	015760	5000	32098 억		97260567	N	N	132	N	00	N
29	20240326	130308	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21950	-400	5	-1.79	32979086400	1482402	49.97	22450	22700	21850	29050	15650	22350	22247.02	37.81	188413	162762	23416	22882	22366	21832	21316	22625	21575	32098	6700	5000	16980	50	1	641964077	140911	-2.92	0.39	12	0.23	-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	0.30	N	015760	5000	32098 억		97094222	N	N	132	N	00	N
30	20240326	120308	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22200	-150	5	-0.67	20775486050	928106	31.28	22450	22700	22150	29050	15650	22350	22384.84	37.77	93005	137967	23416	22882	22366	21832	21316	22625	21575	32098	6700	5000	16980	50	1	641964077	142516	-2.96	0.40	12	0.14	-7512.00	55837.00	25450	20240314	-12.77	16030	20231024	38.49	25450	-12.77	20240314	17970	23.54	20240119	25450	-12.77	20240314	16030	38.49	20231024	0.30	N	015760	5000	32098 억		96998814	N	N	132	N	00	N
31	20240326	110303	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22250	-100	5	-0.45	15925409900	709958	23.93	22450	22700	22200	29050	15650	22350	22431.54	37.77	72207	141861	23416	22882	22366	21832	21316	22625	21575	32098	6700	5000	16980	50	1	641964077	142837	-2.96	0.40	12	0.11	-7512.00	55837.00	25450	20240314	-12.57	16030	20231024	38.80	25450	-12.57	20240314	17970	23.82	20240119	25450	-12.57	20240314	16030	38.80	20231024	0.30	N	015760	5000	32098 억		96978016	N	N	132	N	00	N
32	20240326	100309	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22400	50	2	0.22	8169839500	362975	12.24	22450	22700	22350	29050	15650	22350	22508.22	37.75	34950	86770	23416	22882	22366	21832	21316	22625	21575	32098	6700	5000	16980	50	1	641964077	143800	-2.98	0.40	12	0.06	-7512.00	55837.00	25450	20240314	-11.98	16030	20231024	39.74	25450	-11.98	20240314	17970	24.65	20240119	25450	-11.98	20240314	16030	39.74	20231024	0.30	N	015760	5000	32098 억		96940759	N	N	132	N	00	N
33	20240326	090308	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22450	100	2	0.45	1320529650	58744	1.98	22450	22600	22350	29050	15650	22350	22480.52	37.74	9308	18870	23416	22882	22366	21832	21316	22625	21575	32098	6700	5000	16980	50	1	641964077	144121	-2.99	0.40	12	0.01	-7512.00	55837.00	25450	20240314	-11.79	16030	20231024	40.05	25450	-11.79	20240314	17970	24.93	20240119	25450	-11.79	20240314	16030	40.05	20231024	0.30	N	015760	5000	32098 억		96915117	N	N	132	N	00	N
34	20240325	160316	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22350	-450	5	-1.97	65950316100	2963189	205.65	22800	22900	21850	29600	16000	22800	22256.43	37.74	784054	708207	23533	23166	22933	22566	22333	23350	22750	32098	6800	5000	17320	50	1	641964077	143479	-2.98	0.40	12	0.46	-7512.00	55837.00	25450	20240314	-12.18	16030	20231024	39.43	25450	-12.18	20240314	17970	24.37	20240119	25450	-12.18	20240314	16030	39.43	20231024	0.32	N	015760	5000	32098 억		96905809	N	N	132	N	00	N
35	20240325	150318	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22400	-400	5	-1.75	61973202500	2785592	193.32	22800	22900	21850	29600	16000	22800	22247.77	37.72	738192	669402	23533	23166	22933	22566	22333	23350	22750	32098	6800	5000	17320	50	1	641964077	143800	-2.98	0.40	12	0.43	-7512.00	55837.00	25450	20240314	-11.98	16030	20231024	39.74	25450	-11.98	20240314	17970	24.65	20240119	25450	-11.98	20240314	16030	39.74	20231024	0.32	N	015760	5000	32098 억		96859947	N	N	102	N	00	N
36	20240325	140318	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22300	-500	5	-2.19	57470700600	2584213	179.35	22800	22900	21850	29600	16000	22800	22239.15	37.69	647978	599260	23533	23166	22933	22566	22333	23350	22750	32098	6800	5000	17320	50	1	641964077	143158	-2.97	0.40	12	0.40	-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	0.32	N	015760	5000	32098 억		96769733	N	N	102	N	00	N
37	20240325	130318	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22350	-450	5	-1.97	51281378050	2307197	160.12	22800	22900	21850	29600	16000	22800	22226.70	37.65	549352	501917	23533	23166	22933	22566	22333	23350	22750	32098	6800	5000	17320	50	1	641964077	143479	-2.98	0.40	12	0.36	-7512.00	55837.00	25450	20240314	-12.18	16030	20231024	39.43	25450	-12.18	20240314	17970	24.37	20240119	25450	-12.18	20240314	16030	39.43	20231024	0.32	N	015760	5000	32098 억		96671107	N	N	102	N	00	N
38	20240325	120323	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22450	-350	5	-1.54	23181234500	1034764	71.81	22800	22900	21850	29600	16000	22800	22402.44	37.50	181805	133550	23533	23166	22933	22566	22333	23350	22750	32098	6800	5000	17320	50	1	641964077	144121	-2.99	0.40	12	0.16	-7512.00	55837.00	25450	20240314	-11.79	16030	20231024	40.05	25450	-11.79	20240314	17970	24.93	20240119	25450	-11.79	20240314	16030	40.05	20231024	0.32	N	015760	5000	32098 억		96303560	N	N	102	N	00	N
39	20240325	110319	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22200	-600	5	-2.63	19711165100	879487	61.04	22800	22900	21850	29600	16000	22800	22412.12	37.50	168893	75905	23533	23166	22933	22566	22333	23350	22750	32098	6800	5000	17320	50	1	641964077	142516	-2.96	0.40	12	0.14	-7512.00	55837.00	25450	20240314	-12.77	16030	20231024	38.49	25450	-12.77	20240314	17970	23.54	20240119	25450	-12.77	20240314	16030	38.49	20231024	0.32	N	015760	5000	32098 억		96290648	N	N	102	N	00	N
40	20240325	100318	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22600	-200	5	-0.88	6777525500	299477	20.78	22800	22900	22500	29600	16000	22800	22631.21	37.47	91744	269	23533	23166	22933	22566	22333	23350	22750	32098	6800	5000	17320	50	1	641964077	145084	-3.01	0.40	12	0.05	-7512.00	55837.00	25450	20240314	-11.20	16030	20231024	40.99	25450	-11.20	20240314	17970	25.77	20240119	25450	-11.20	20240314	16030	40.99	20231024	0.32	N	015760	5000	32098 억		96213499	N	N	102	N	00	N
41	20240325	090319	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22700	-100	5	-0.44	1290404500	56682	3.93	22800	22900	22650	29600	16000	22800	22765.68	37.43	-17902	-23542	23533	23166	22933	22566	22333	23350	22750	32098	6800	5000	17320	50	1	641964077	145726	-3.02	0.41	12	0.01	-7512.00	55837.00	25450	20240314	-10.81	16030	20231024	41.61	25450	-10.81	20240314	17970	26.32	20240119	25450	-10.81	20240314	16030	41.61	20231024	0.32	N	015760	5000	32098 억		96103853	N	N	102	N	00	N
42	20240322	160317	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22800	-50	5	-0.22	32933676000	1435528	53.30	22750	23300	22700	29700	16000	22850	22942.12	37.41	140025	-152	23416	23132	22816	22532	22216	23275	22675	32098	6850	5000	17360	50	1	641964077	146368	-3.04	0.41	12	0.22	-7512.00	55837.00	25450	20240314	-10.41	16030	20231024	42.23	25450	-10.41	20240314	17970	26.88	20240119	25450	-10.41	20240314	16030	42.23	20231024	0.32	N	015760	5000	32098 억		96065795	N	N	102	N	00	N
43	20240322	150320	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22800	-50	5	-0.22	29064659750	1265827	47.00	22750	23300	22700	29700	16000	22850	22961.00	37.41	143020	-53740	23416	23132	22816	22532	22216	23275	22675	32098	6850	5000	17360	50	1	641964077	146368	-3.04	0.41	12	0.20	-7512.00	55837.00	25450	20240314	-10.41	16030	20231024	42.23	25450	-10.41	20240314	17970	26.88	20240119	25450	-10.41	20240314	16030	42.23	20231024	0.32	N	015760	5000	32098 억		96068790	N	N	4832	N	00	N
44	20240322	140316	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22800	-50	5	-0.22	24851906300	1081351	40.15	22750	23300	22700	29700	16000	22850	22982.28	37.41	131138	-28131	23416	23132	22816	22532	22216	23275	22675	32098	6850	5000	17360	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	16030	42.23	20231024	0.32	N	015760	5000	32098 억		96056908	N	N	4832	N	00	N
45	20240322	130317	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22950	100	2	0.44	21152481150	919231	34.13	22750	23300	22700	29700	16000	22850	23011.06	37.40	123353	1294	23416	23132	22816	22532	22216	23275	22675	32098	6850	5000	17360	50	1	641964077	147331	-3.06	0.41	12	0.14	-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	0.32	N	015760	5000	32098 억		96049123	N	N	4832	N	00	N
46	20240322	120314	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22900	50	2	0.22	18594983700	807493	29.98	22750	23300	22700	29700	16000	22850	23028.04	37.40	100883	4819	23416	23132	22816	22532	22216	23275	22675	32098	6850	5000	17360	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	16030	42.86	20231024	0.32	N	015760	5000	32098 억		96026653	N	N	4832	N	00	N
47	20240322	110319	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23000	150	2	0.66	14961184750	649488	24.12	22750	23300	22700	29700	16000	22850	23035.35	37.39	85839	7461	23416	23132	22816	22532	22216	23275	22675	32098	6850	5000	17360	50	1	641964077	147652	-3.06	0.41	12	0.10	-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	0.32	N	015760	5000	32098 억		96011609	N	N	4832	N	00	N
48	20240322	100318	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23000	150	2	0.66	11207936250	485808	18.04	22750	23300	22700	29700	16000	22850	23070.71	37.38	50327	-2047	23416	23132	22816	22532	22216	23275	22675	32098	6850	5000	17360	50	1	641964077	147652	-3.06	0.41	12	0.08	-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	0.32	N	015760	5000	32098 억		95976097	N	N	4832	N	00	N
49	20240322	090315	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22900	50	2	0.22	1168732750	51285	1.90	22750	22950	22700	29700	16000	22850	22788.98	37.36	16252	2517	23416	23132	22816	22532	22216	23275	22675	32098	6850	5000	17360	50	1	641964077	147010	-3.05	0.41	12	0.01	-7512.00	55837.00	25450	20240314	-10.02	16030	20231024	42.86	25450	-10.02	20240314	17970	27.43	20240119	25450	-10.02	20240314	16030	42.86	20231024	0.32	N	015760	5000	32098 억		95942022	N	N	4832	N	00	N
50	20240321	160315	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22850	550	2	2.47	61343469550	2688286	86.61	22500	23100	22500	28950	15650	22300	22818.80	37.34	-76893	-64574	23133	22716	22283	21866	21433	22500	21650	32098	6650	5000	16940	50	1	641964077	146689	-3.04	0.41	12	0.42	-7512.00	55837.00	25450	20240314	-10.22	16030	20231024	42.55	25450	-10.22	20240314	17970	27.16	20240119	25450	-10.22	20240314	16030	42.55	20231024	0.29	N	015760	5000	32098 억		95872478	N	N	4832	N	00	N
51	20240321	150315	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22700	400	2	1.79	56417474850	2472516	79.66	22500	23100	22500	28950	15650	22300	22817.89	37.36	-25948	-7430	23133	22716	22283	21866	21433	22500	21650	32098	6650	5000	16940	50	1	641964077	145726	-3.02	0.41	12	0.39	-7512.00	55837.00	25450	20240314	-10.81	16030	20231024	41.61	25450	-10.81	20240314	17970	26.32	20240119	25450	-10.81	20240314	16030	41.61	20231024	0.29	N	015760	5000	32098 억		95923423	N	N	10	N	00	N
52	20240321	140317	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22850	550	2	2.47	49056993500	2148950	69.23	22500	23100	22500	28950	15650	22300	22828.42	37.35	-38207	23620	23133	22716	22283	21866	21433	22500	21650	32098	6650	5000	16940	50	1	641964077	146689	-3.04	0.41	12	0.33	-7512.00	55837.00	25450	20240314	-10.22	16030	20231024	42.55	25450	-10.22	20240314	17970	27.16	20240119	25450	-10.22	20240314	16030	42.55	20231024	0.29	N	015760	5000	32098 억		95911164	N	N	10	N	00	N
53	20240321	130314	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23000	700	2	3.14	41123845500	1803469	58.10	22500	23100	22500	28950	15650	22300	22802.71	37.38	28289	57806	23133	22716	22283	21866	21433	22500	21650	32098	6650	5000	16940	50	1	641964077	147652	-3.06	0.41	12	0.28	-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	0.29	N	015760	5000	32098 억		95977660	N	N	10	N	00	N
54	20240321	120314	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22900	600	2	2.69	32140447100	1412632	45.51	22500	22950	22500	28950	15650	22300	22752.25	37.38	27168	50191	23133	22716	22283	21866	21433	22500	21650	32098	6650	5000	16940	50	1	641964077	147010	-3.05	0.41	12	0.22	-7512.00	55837.00	25450	20240314	-10.02	16030	20231024	42.86	25450	-10.02	20240314	17970	27.43	20240119	25450	-10.02	20240314	16030	42.86	20231024	0.29	N	015760	5000	32098 억		95976539	N	N	10	N	00	N
55	20240321	110316	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22850	550	2	2.47	25441499050	1119392	36.06	22500	22900	22500	28950	15650	22300	22728.06	37.38	31255	56806	23133	22716	22283	21866	21433	22500	21650	32098	6650	5000	16940	50	1	641964077	146689	-3.04	0.41	12	0.17	-7512.00	55837.00	25450	20240314	-10.22	16030	20231024	42.55	25450	-10.22	20240314	17970	27.16	20240119	25450	-10.22	20240314	16030	42.55	20231024	0.29	N	015760	5000	32098 억		95980626	N	N	10	N	00	N
56	20240321	100316	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22750	450	2	2.02	17753375950	782091	25.20	22500	22850	22500	28950	15650	22300	22700.01	37.36	-4348	26785	23133	22716	22283	21866	21433	22500	21650	32098	6650	5000	16940	50	1	641964077	146047	-3.03	0.41	12	0.12	-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	0.29	N	015760	5000	32098 억		95945023	N	N	10	N	00	N
57	20240321	090316	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22500	200	2	0.90	2114090550	93740	3.02	22500	22700	22500	28950	15650	22300	22553.39	37.37	15923	21140	23133	22716	22283	21866	21433	22500	21650	32098	6650	5000	16940	50	1	641964077	144442	-3.00	0.40	12	0.01	-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	0.29	N	015760	5000	32098 억		95965294	N	N	10	N	00	N
58	20240320	160313	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22300	-100	5	-0.45	68656951400	3096322	48.17	22450	22700	21850	29100	15700	22400	22173.51	37.37	302551	139664	24766	23582	22866	21682	20966	23225	21325	32098	6700	5000	17020	50	1	641964077	143158	-2.97	0.40	12	0.48	-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	0.29	N	015760	5000	32098 억		95951051	N	N	10	N	00	N
59	20240320	150314	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22150	-250	5	-1.12	61728369050	2785378	43.33	22450	22700	21850	29100	15700	22400	22161.47	37.38	346530	185679	24766	23582	22866	21682	20966	23225	21325	32098	6700	5000	17020	50	1	641964077	142195	-2.95	0.40	12	0.43	-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	0.29	N	015760	5000	32098 억		95995030	N	N	41	N	00	N
60	20240320	140317	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22100	-300	5	-1.34	53308850200	2404673	37.41	22450	22700	21850	29100	15700	22400	22168.73	37.37	299684	183076	24766	23582	22866	21682	20966	23225	21325	32098	6700	5000	17020	50	1	641964077	141874	-2.94	0.40	12	0.37	-7512.00	55837.00	25450	20240314	-13.16	16030	20231024	37.87	25450	-13.16	20240314	17970	22.98	20240119	25450	-13.16	20240314	16030	37.87	20231024	0.29	N	015760	5000	32098 억		95948184	N	N	41	N	00	N
61	20240320	130318	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22100	-300	5	-1.34	47850199300	2157360	33.56	22450	22700	21850	29100	15700	22400	22179.85	37.35	260148	189873	24766	23582	22866	21682	20966	23225	21325	32098	6700	5000	17020	50	1	641964077	141874	-2.94	0.40	12	0.34	-7512.00	55837.00	25450	20240314	-13.16	16030	20231024	37.87	25450	-13.16	20240314	17970	22.98	20240119	25450	-13.16	20240314	16030	37.87	20231024	0.29	N	015760	5000	32098 억		95908648	N	N	41	N	00	N
62	20240320	120315	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21950	-450	5	-2.01	42491562350	1914806	29.79	22450	22700	21850	29100	15700	22400	22190.91	37.33	203114	152144	24766	23582	22866	21682	20966	23225	21325	32098	6700	5000	17020	50	1	641964077	140911	-2.92	0.39	12	0.30	-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	0.29	N	015760	5000	32098 억		95851614	N	N	41	N	00	N
63	20240320	110314	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22150	-250	5	-1.12	29067457950	1304212	20.29	22450	22700	22050	29100	15700	22400	22287.26	37.32	171748	149111	24766	23582	22866	21682	20966	23225	21325	32098	6700	5000	17020	50	1	641964077	142195	-2.95	0.40	12	0.20	-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	0.29	N	015760	5000	32098 억		95820248	N	N	41	N	00	N
64	20240320	100314	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22400	0	3	0.00	19118156450	856762	13.33	22450	22700	22050	29100	15700	22400	22314.30	37.32	192288	194397	24766	23582	22866	21682	20966	23225	21325	32098	6700	5000	17020	50	1	641964077	143800	-2.98	0.40	12	0.13	-7512.00	55837.00	25450	20240314	-11.98	16030	20231024	39.74	25450	-11.98	20240314	17970	24.65	20240119	25450	-11.98	20240314	16030	39.74	20231024	0.29	N	015760	5000	32098 억		95840788	N	N	41	N	00	N
65	20240320	090312	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22600	200	2	0.89	1994710150	88469	1.38	22450	22700	22450	29100	15700	22400	22549.16	37.26	36997	34129	24766	23582	22866	21682	20966	23225	21325	32098	6700	5000	17020	50	1	641964077	145084	-3.01	0.40	12	0.01	-7512.00	55837.00	25450	20240314	-11.20	16030	20231024	40.99	25450	-11.20	20240314	17970	25.77	20240119	25450	-11.20	20240314	16030	40.99	20231024	0.29	N	015760	5000	32098 억		95685497	N	N	41	N	00	N
66	20240319	160308	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22400	-1900	5	-7.82	145971839350	6415150	274.69	24000	24050	22150	31550	17050	24300	22754.54	37.23	278187	148160	25233	24766	24433	23966	23633	24600	23800	32098	7250	5000	18460	50	1	641964077	143800	-2.98	0.40	12	1.00	-7512.00	55837.00	25450	20240314	-11.98	16030	20231024	39.74	25450	-11.98	20240314	17970	24.65	20240119	25450	-11.98	20240314	16030	39.74	20231024	0.29	N	015760	5000	32098 억		95602137	N	N	41	N	00	N
67	20240319	150314	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22500	-1800	5	-7.41	139314749200	6118853	262.00	24000	24050	22150	31550	17050	24300	22768.09	37.26	352135	139527	25233	24766	24433	23966	23633	24600	23800	32098	7250	5000	18460	50	1	641964077	144442	-3.00	0.40	12	0.95	-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	0.29	N	015760	5000	32098 억		95676085	N	N	628	N	00	N
68	20240319	140315	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22550	-1750	5	-7.20	127376115250	5587561	239.25	24000	24050	22150	31550	17050	24300	22796.34	37.23	265466	20042	25233	24766	24433	23966	23633	24600	23800	32098	7250	5000	18460	50	1	641964077	144763	-3.00	0.40	12	0.87	-7512.00	55837.00	25450	20240314	-11.39	16030	20231024	40.67	25450	-11.39	20240314	17970	25.49	20240119	25450	-11.39	20240314	16030	40.67	20231024	0.29	N	015760	5000	32098 억		95589416	N	N	628	N	00	N
69	20240319	130257	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22350	-1950	5	-8.02	115899905700	5079959	217.52	24000	24050	22150	31550	17050	24300	22815.10	37.20	201623	-89202	25233	24766	24433	23966	23633	24600	23800	32098	7250	5000	18460	50	1	641964077	143479	-2.98	0.40	12	0.79	-7512.00	55837.00	25450	20240314	-12.18	16030	20231024	39.43	25450	-12.18	20240314	17970	24.37	20240119	25450	-12.18	20240314	16030	39.43	20231024	0.29	N	015760	5000	32098 억		95525573	N	N	628	N	00	N
70	20240319	120314	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22550	-1750	5	-7.20	100949478050	4410708	188.86	24000	24050	22150	31550	17050	24300	22887.33	37.18	156656	-62711	25233	24766	24433	23966	23633	24600	23800	32098	7250	5000	18460	50	1	641964077	144763	-3.00	0.40	12	0.69	-7512.00	55837.00	25450	20240314	-11.39	16030	20231024	40.67	25450	-11.39	20240314	17970	25.49	20240119	25450	-11.39	20240314	16030	40.67	20231024	0.29	N	015760	5000	32098 억		95480606	N	N	628	N	00	N
71	20240319	110314	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22400	-1900	5	-7.82	90106024100	3928341	168.21	24000	24050	22150	31550	17050	24300	22937.39	37.19	169934	-49754	25233	24766	24433	23966	23633	24600	23800	32098	7250	5000	18460	50	1	641964077	143800	-2.98	0.40	12	0.61	-7512.00	55837.00	25450	20240314	-11.98	16030	20231024	39.74	25450	-11.98	20240314	17970	24.65	20240119	25450	-11.98	20240314	16030	39.74	20231024	0.29	N	015760	5000	32098 억		95493884	N	N	628	N	00	N
72	20240319	100315	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23050	-1250	5	-5.14	46899706700	2014942	86.28	24000	24050	22800	31550	17050	24300	23275.91	37.13	14798	-56920	25233	24766	24433	23966	23633	24600	23800	32098	7250	5000	18460	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	16030	43.79	20231024	0.29	N	015760	5000	32098 억		95338748	N	N	628	N	00	N
73	20240319	090313	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23850	-450	5	-1.85	3267540150	136611	5.85	24000	24050	23800	31550	17050	24300	23918.29	37.12	-12196	-38524	25233	24766	24433	23966	23633	24600	23800	32098	7250	5000	18460	50	1	641964077	153108	-3.17	0.43	12	0.02	-7512.00	55837.00	25450	20240314	-6.29	16030	20231024	48.78	25450	-6.29	20240314	17970	32.72	20240119	25450	-6.29	20240314	16030	48.78	20231024	0.29	N	015760	5000	32098 억		95311754	N	N	628	N	00	N
74	20240318	160312	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24300	-550	5	-2.21	56789304000	2328804	80.16	24850	24900	24100	32300	17400	24850	24385.61	37.12	-10278	-122552	25550	25200	24900	24550	24250	25175	24525	32098	7450	5000	18880	50	1	641964077	155997	-3.23	0.44	12	0.36	-7512.00	55837.00	25450	20240314	-4.52	16030	20231024	51.59	25450	-4.52	20240314	17970	35.23	20240119	25450	-4.52	20240314	16030	51.59	20231024	0.24	N	015760	5000	32098 억		95323950	N	N	616	N	00	N
75	20240318	150313	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24300	-550	5	-2.21	51829064650	2124531	73.13	24850	24900	24100	32300	17400	24850	24395.47	37.11	-40516	-125856	25550	25200	24900	24550	24250	25175	24525	32098	7450	5000	18880	50	1	641964077	155997	-3.23	0.44	12	0.33	-7512.00	55837.00	25450	20240314	-4.52	16030	20231024	51.59	25450	-4.52	20240314	17970	35.23	20240119	25450	-4.52	20240314	16030	51.59	20231024	0.24	N	015760	5000	32098 억		95293712	N	N	7764	N	00	N
76	20240318	140312	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24350	-500	5	-2.01	43933235650	1799401	61.94	24850	24900	24100	32300	17400	24850	24415.41	37.10	-64701	-142358	25550	25200	24900	24550	24250	25175	24525	32098	7450	5000	18880	50	1	641964077	156318	-3.24	0.44	12	0.28	-7512.00	55837.00	25450	20240314	-4.32	16030	20231024	51.90	25450	-4.32	20240314	17970	35.50	20240119	25450	-4.32	20240314	16030	51.90	20231024	0.24	N	015760	5000	32098 억		95269527	N	N	7764	N	00	N
77	20240318	130312	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24150	-700	5	-2.82	38612562050	1579778	54.38	24850	24900	24100	32300	17400	24850	24441.69	37.08	-110981	-144545	25550	25200	24900	24550	24250	25175	24525	32098	7450	5000	18880	50	1	641964077	155034	-3.21	0.43	12	0.25	-7512.00	55837.00	25450	20240314	-5.11	16030	20231024	50.66	25450	-5.11	20240314	17970	34.39	20240119	25450	-5.11	20240314	16030	50.66	20231024	0.24	N	015760	5000	32098 억		95223247	N	N	7764	N	00	N
78	20240318	120309	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24150	-700	5	-2.82	34590420300	1413624	48.66	24850	24900	24100	32300	17400	24850	24469.24	37.08	-123051	-148711	25550	25200	24900	24550	24250	25175	24525	32098	7450	5000	18880	50	1	641964077	155034	-3.21	0.43	12	0.22	-7512.00	55837.00	25450	20240314	-5.11	16030	20231024	50.66	25450	-5.11	20240314	17970	34.39	20240119	25450	-5.11	20240314	16030	50.66	20231024	0.24	N	015760	5000	32098 억		95211177	N	N	7764	N	00	N
79	20240318	110313	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24300	-550	5	-2.21	26431708150	1076777	37.06	24850	24900	24250	32300	17400	24850	24546.98	37.09	-86972	-106277	25550	25200	24900	24550	24250	25175	24525	32098	7450	5000	18880	50	1	641964077	155997	-3.23	0.44	12	0.17	-7512.00	55837.00	25450	20240314	-4.52	16030	20231024	51.59	25450	-4.52	20240314	17970	35.23	20240119	25450	-4.52	20240314	16030	51.59	20231024	0.24	N	015760	5000	32098 억		95247256	N	N	7764	N	00	N
80	20240318	100311	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24550	-300	5	-1.21	14454230200	586120	20.17	24850	24900	24450	32300	17400	24850	24660.78	37.11	-53393	-63373	25550	25200	24900	24550	24250	25175	24525	32098	7450	5000	18880	50	1	641964077	157602	-3.27	0.44	12	0.09	-7512.00	55837.00	25450	20240314	-3.54	16030	20231024	53.15	25450	-3.54	20240314	17970	36.62	20240119	25450	-3.54	20240314	16030	53.15	20231024	0.24	N	015760	5000	32098 억		95280835	N	N	7764	N	00	N
81	20240318	090310	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24650	-200	5	-0.80	1373786200	55448	1.91	24850	24900	24600	32300	17400	24850	24775.73	37.12	-26393	-14999	25550	25200	24900	24550	24250	25175	24525	32098	7450	5000	18880	50	1	641964077	158244	-3.28	0.44	12	0.01	-7512.00	55837.00	25450	20240314	-3.14	16030	20231024	53.77	25450	-3.14	20240314	17970	37.17	20240119	25450	-3.14	20240314	16030	53.77	20231024	0.24	N	015760	5000	32098 억		95307835	N	N	7764	N	00	N
82	20240315	160308	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24850	50	2	0.20	72240853300	2896690	45.32	24850	25250	24600	32200	17400	24800	24939.46	37.01	-560980	-370395	26133	25466	24783	24116	23433	25800	24450	32098	7400	5000	18840	50	1	641964077	159528	-3.31	0.45	12	0.45	-7512.00	55837.00	25450	20240314	-2.36	16030	20231024	55.02	25450	-2.36	20240314	17970	38.29	20240119	25450	-2.36	20240314	16030	55.02	20231024	0.26	N	015760	5000	32098 억		95027428	N	N	7764	N	00	N
83	20240315	150254	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24800	0	3	0.00	56667316750	2270225	35.51	24850	25250	24600	32200	17400	24800	24961.42	37.18	-114279	-180499	26133	25466	24783	24116	23433	25800	24450	32098	7400	5000	18840	50	1	641964077	159207	-3.30	0.44	12	0.35	-7512.00	55837.00	25450	20240314	-2.55	16030	20231024	54.71	25450	-2.55	20240314	17970	38.01	20240119	25450	-2.55	20240314	16030	54.71	20231024	0.26	N	015760	5000	32098 억		95474129	N	N	15670	N	00	N
84	20240315	140255	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24900	100	2	0.40	49998747850	2002285	31.32	24850	25250	24600	32200	17400	24800	24971.23	37.19	-97439	-124976	26133	25466	24783	24116	23433	25800	24450	32098	7400	5000	18840	50	1	641964077	159849	-3.31	0.45	12	0.31	-7512.00	55837.00	25450	20240314	-2.16	16030	20231024	55.33	25450	-2.16	20240314	17970	38.56	20240119	25450	-2.16	20240314	16030	55.33	20231024	0.26	N	015760	5000	32098 억		95490969	N	N	15670	N	00	N
85	20240315	130309	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	25000	200	2	0.81	42778927300	1712682	26.79	24850	25250	24600	32200	17400	24800	24978.21	37.19	-81372	-78016	26133	25466	24783	24116	23433	25800	24450	32098	7400	5000	18840	50	1	641964077	160491	-3.33	0.45	12	0.27	-7512.00	55837.00	25450	20240314	-1.77	16030	20231024	55.96	25450	-1.77	20240314	17970	39.12	20240119	25450	-1.77	20240314	16030	55.96	20231024	0.26	N	015760	5000	32098 억		95507036	N	N	15670	N	00	N
86	20240315	120310	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24950	150	2	0.60	37491368050	1501219	23.48	24850	25250	24600	32200	17400	24800	24974.47	37.21	-49070	-56387	26133	25466	24783	24116	23433	25800	24450	32098	7400	5000	18840	50	1	641964077	160170	-3.32	0.45	12	0.23	-7512.00	55837.00	25450	20240314	-1.96	16030	20231024	55.65	25450	-1.96	20240314	17970	38.84	20240119	25450	-1.96	20240314	16030	55.65	20231024	0.26	N	015760	5000	32098 억		95539338	N	N	15670	N	00	N
87	20240315	110309	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	25100	300	2	1.21	30464547900	1220750	19.10	24850	25250	24600	32200	17400	24800	24956.17	37.22	-3469	-25891	26133	25466	24783	24116	23433	25800	24450	32098	7400	5000	18840	50	1	641964077	161133	-3.34	0.45	12	0.19	-7512.00	55837.00	25450	20240314	-1.38	16030	20231024	56.58	25450	-1.38	20240314	17970	39.68	20240119	25450	-1.38	20240314	16030	56.58	20231024	0.26	N	015760	5000	32098 억		95584939	N	N	15670	N	00	N
88	20240315	100309	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	25150	350	2	1.41	22954625450	920112	14.39	24850	25250	24600	32200	17400	24800	24948.36	37.23	10532	-22134	26133	25466	24783	24116	23433	25800	24450	32098	7400	5000	18840	50	1	641964077	161454	-3.35	0.45	12	0.14	-7512.00	55837.00	25450	20240314	-1.18	16030	20231024	56.89	25450	-1.18	20240314	17970	39.96	20240119	25450	-1.18	20240314	16030	56.89	20231024	0.26	N	015760	5000	32098 억		95598940	N	N	15670	N	00	N
89	20240315	090309	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24950	150	2	0.60	4034968900	162120	2.54	24850	25050	24600	32200	17400	24800	24891.30	37.23	22574	23333	26133	25466	24783	24116	23433	25800	24450	32098	7400	5000	18840	50	1	641964077	160170	-3.32	0.45	12	0.03	-7512.00	55837.00	25450	20240314	-1.96	16030	20231024	55.65	25450	-1.96	20240314	17970	38.84	20240119	25450	-1.96	20240314	16030	55.65	20231024	0.26	N	015760	5000	32098 억		95610982	N	N	15670	N	00	N
90	20240314	160306	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	24800	800	2	3.33	158429304200	6331936	307.83	24150	25450	24100	31200	16800	24000	25021.62	37.22	1041600	1355989	24700	24350	23850	23500	23000	24525	23675	32098	7200	5000	18240	50	1	641964077	159207	-0.65	0.39	12	0.99	-38113.00	63158.00	25450	20240314	-2.55	16030	20231024	54.71	25450	-2.55	20240314	17970	38.01	20240119	25450	-2.55	20240314	16030	54.71	20231024	0.25	N	015760	5000	32098 억		95588408	N	N	15670	N	00	N
91	20240314	150308	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	25050	1050	2	4.38	135645719050	5415339	263.27	24150	25450	24100	31200	16800	24000	25048.52	37.09	690149	1005989	24700	24350	23850	23500	23000	24525	23675	32098	7200	5000	18240	50	1	641964077	160812	-0.66	0.40	12	0.84	-38113.00	63158.00	25450	20240314	-1.57	16030	20231024	56.27	25450	-1.57	20240314	17970	39.40	20240119	25450	-1.57	20240314	16030	56.27	20231024	0.25	N	015760	5000	32098 억		95236957	N	N	38038	N	00	N
92	20240314	140307	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	25050	1050	2	4.38	124299723750	4962095	241.23	24150	25450	24100	31200	16800	24000	25049.95	37.11	750218	1050787	24700	24350	23850	23500	23000	24525	23675	32098	7200	5000	18240	50	1	641964077	160812	-0.66	0.40	12	0.77	-38113.00	63158.00	25450	20240314	-1.57	16030	20231024	56.27	25450	-1.57	20240314	17970	39.40	20240119	25450	-1.57	20240314	16030	56.27	20231024	0.25	N	015760	5000	32098 억		95297026	N	N	38038	N	00	N
93	20240314	130307	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	25100	1100	2	4.58	115873218100	4626794	224.93	24150	25450	24100	31200	16800	24000	25044.07	37.11	755610	1062435	24700	24350	23850	23500	23000	24525	23675	32098	7200	5000	18240	50	1	641964077	161133	-0.66	0.40	12	0.72	-38113.00	63158.00	25450	20240314	-1.38	16030	20231024	56.58	25450	-1.38	20240314	17970	39.68	20240119	25450	-1.38	20240314	16030	56.58	20231024	0.25	N	015760	5000	32098 억		95302418	N	N	38038	N	00	N
94	20240314	120307	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	25200	1200	2	5.00	105802615650	4225623	205.43	24150	25450	24100	31200	16800	24000	25038.47	37.10	728835	1005869	24700	24350	23850	23500	23000	24525	23675	32098	7200	5000	18240	50	1	641964077	161775	-0.66	0.40	12	0.66	-38113.00	63158.00	25450	20240314	-0.98	16030	20231024	57.21	25450	-0.98	20240314	17970	40.23	20240119	25450	-0.98	20240314	16030	57.21	20231024	0.25	N	015760	5000	32098 억		95275643	N	N	38038	N	00	N
95	20240314	110308	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	25350	1350	2	5.62	83996073650	3364337	163.56	24150	25350	24100	31200	16800	24000	24966.75	37.08	670742	814301	24700	24350	23850	23500	23000	24525	23675	32098	7200	5000	18240	50	1	641964077	162738	-0.67	0.40	12	0.52	-38113.00	63158.00	25350	20240314	0.00	16030	20231024	58.14	25350	0.00	20240314	17970	41.07	20240119	25350	0.00	20240314	16030	58.14	20231024	0.25	N	015760	5000	32098 억		95217550	N	N	38038	N	00	N
96	20240314	100309	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	25050	1050	2	4.38	47608211150	1919814	93.33	24150	25100	24100	31200	16800	24000	24798.55	36.96	358535	383669	24700	24350	23850	23500	23000	24525	23675	32098	7200	5000	18240	50	1	641964077	160812	-0.66	0.40	12	0.30	-38113.00	63158.00	25100	20240229	-0.20	16030	20231024	56.27	25100	0.00	20240229	17970	39.40	20240119	25100	-0.20	20240229	16030	56.27	20231024	0.25	N	015760	5000	32098 억		94905343	N	N	38038	N	00	N
97	20240314	090307	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24250	250	2	1.04	1161020700	47997	2.33	24150	24300	24100	31200	16800	24000	24191.44	36.82	11190	13039	24700	24350	23850	23500	23000	24525	23675	32098	7200	5000	18240	50	1	641964077	155676	-0.64	0.38	12	0.01	-38113.00	63158.00	25100	20240229	-3.39	16030	20231024	51.28	25100	-3.39	20240229	17970	34.95	20240119	25100	-3.39	20240229	16030	51.28	20231024	0.25	N	015760	5000	32098 억		94557998	N	N	38038	N	00	N
98	20240313	160306	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24000	250	2	1.05	49117447550	2049518	121.52	23850	24200	23350	30850	16650	23750	23965.29	36.82	114592	17809	24483	24116	23683	23316	22883	23900	23100	32098	7100	5000	18050	50	1	641964077	154071	-0.63	0.38	12	0.32	-38113.00	63158.00	25100	20240229	-4.38	16030	20231024	49.72	25100	-4.38	20240229	17970	33.56	20240119	25100	-4.38	20240229	16030	49.72	20231024	0.26	N	015760	5000	32098 억		94546808	N	N	38038	N	00	N
99	20240313	150305	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24000	250	2	1.05	46258067600	1930478	114.47	23850	24200	23350	30850	16650	23750	23962.02	36.82	107206	13444	24483	24116	23683	23316	22883	23900	23100	32098	7100	5000	18050	50	1	641964077	154071	-0.63	0.38	12	0.30	-38113.00	63158.00	25100	20240229	-4.38	16030	20231024	49.72	25100	-4.38	20240229	17970	33.56	20240119	25100	-4.38	20240229	16030	49.72	20231024	0.26	N	015760	5000	32098 억		94539422	N	N	67	N	00	N
100	20240313	140307	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24150	400	2	1.68	39835224950	1663941	98.66	23850	24200	23350	30850	16650	23750	23940.33	36.82	111182	6217	24483	24116	23683	23316	22883	23900	23100	32098	7100	5000	18050	50	1	641964077	155034	-0.63	0.38	12	0.26	-38113.00	63158.00	25100	20240229	-3.78	16030	20231024	50.66	25100	-3.78	20240229	17970	34.39	20240119	25100	-3.78	20240229	16030	50.66	20231024	0.26	N	015760	5000	32098 억		94543398	N	N	67	N	00	N
101	20240313	130309	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24100	350	2	1.47	34793971500	1454530	86.24	23850	24200	23350	30850	16650	23750	23921.15	36.81	92575	-10462	24483	24116	23683	23316	22883	23900	23100	32098	7100	5000	18050	50	1	641964077	154713	-0.63	0.38	12	0.23	-38113.00	63158.00	25100	20240229	-3.98	16030	20231024	50.34	25100	-3.98	20240229	17970	34.11	20240119	25100	-3.98	20240229	16030	50.34	20231024	0.26	N	015760	5000	32098 억		94524791	N	N	67	N	00	N
102	20240313	120306	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24150	400	2	1.68	29875018500	1250499	74.15	23850	24200	23350	30850	16650	23750	23890.52	36.81	92175	-12178	24483	24116	23683	23316	22883	23900	23100	32098	7100	5000	18050	50	1	641964077	155034	-0.63	0.38	12	0.19	-38113.00	63158.00	25100	20240229	-3.78	16030	20231024	50.66	25100	-3.78	20240229	17970	34.39	20240119	25100	-3.78	20240229	16030	50.66	20231024	0.26	N	015760	5000	32098 억		94524391	N	N	67	N	00	N
103	20240313	110305	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24100	350	2	1.47	25555027700	1070921	63.50	23850	24200	23350	30850	16650	23750	23862.70	36.81	78252	820	24483	24116	23683	23316	22883	23900	23100	32098	7100	5000	18050	50	1	641964077	154713	-0.63	0.38	12	0.17	-38113.00	63158.00	25100	20240229	-3.98	16030	20231024	50.34	25100	-3.98	20240229	17970	34.11	20240119	25100	-3.98	20240229	16030	50.34	20231024	0.26	N	015760	5000	32098 억		94510468	N	N	67	N	00	N
104	20240313	100305	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23900	150	2	0.63	15695559050	661204	39.21	23850	24100	23350	30850	16650	23750	23737.84	36.78	22117	-7119	24483	24116	23683	23316	22883	23900	23100	32098	7100	5000	18050	50	1	641964077	153429	-0.63	0.38	12	0.10	-38113.00	63158.00	25100	20240229	-4.78	16030	20231024	49.10	25100	-4.78	20240229	17970	33.00	20240119	25100	-4.78	20240229	16030	49.10	20231024	0.26	N	015760	5000	32098 억		94454333	N	N	67	N	00	N
105	20240313	090305	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23650	-100	5	-0.42	1198965150	50455	2.99	23850	23850	23600	30850	16650	23750	23763.16	36.77	-465	-2790	24483	24116	23683	23316	22883	23900	23100	32098	7100	5000	18050	50	1	641964077	151825	-0.62	0.37	12	0.01	-38113.00	63158.00	25100	20240229	-5.78	16030	20231024	47.54	25100	-5.78	20240229	17970	31.61	20240119	25100	-5.78	20240229	16030	47.54	20231024	0.26	N	015760	5000	32098 억		94431751	N	N	67	N	00	N
106	20240312	160302	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23750	-250	5	-1.04	39770962900	1682900	110.89	24000	24050	23250	31200	16800	24000	23632.29	36.75	-156539	-17928	24433	24216	23883	23666	23333	24275	23725	32098	7200	5000	18240	50	1	641964077	152466	-0.62	0.38	12	0.26	-38113.00	63158.00	25100	20240229	-5.38	16030	20231024	48.16	25100	-5.38	20240229	17970	32.16	20240119	25100	-5.38	20240229	16030	48.16	20231024	0.25	N	015760	5000	32098 억		94377427	N	N	67	N	00	N
107	20240312	150302	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23750	-250	5	-1.04	36334592850	1538286	101.36	24000	24050	23250	31200	16800	24000	23620.13	36.77	-110074	-38914	24433	24216	23883	23666	23333	24275	23725	32098	7200	5000	18240	50	1	641964077	152466	-0.62	0.38	12	0.24	-38113.00	63158.00	25100	20240229	-5.38	16030	20231024	48.16	25100	-5.38	20240229	17970	32.16	20240119	25100	-5.38	20240229	16030	48.16	20231024	0.25	N	015760	5000	32098 억		94423892	N	N	134550	N	00	N
108	20240312	140300	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23650	-350	5	-1.46	29033641000	1230975	81.11	24000	24050	23250	31200	16800	24000	23585.83	36.79	-66823	-67272	24433	24216	23883	23666	23333	24275	23725	32098	7200	5000	18240	50	1	641964077	151825	-0.62	0.37	12	0.19	-38113.00	63158.00	25100	20240229	-5.78	16030	20231024	47.54	25100	-5.78	20240229	17970	31.61	20240119	25100	-5.78	20240229	16030	47.54	20231024	0.25	N	015760	5000	32098 억		94467143	N	N	134550	N	00	N
109	20240312	130253	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23550	-450	5	-1.88	24974665550	1059240	69.79	24000	24050	23250	31200	16800	24000	23577.84	36.77	-103223	-100401	24433	24216	23883	23666	23333	24275	23725	32098	7200	5000	18240	50	1	641964077	151183	-0.62	0.37	12	0.16	-38113.00	63158.00	25100	20240229	-6.18	16030	20231024	46.91	25100	-6.18	20240229	17970	31.05	20240119	25100	-6.18	20240229	16030	46.91	20231024	0.25	N	015760	5000	32098 억		94430743	N	N	134550	N	00	N
110	20240312	120302	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23550	-450	5	-1.88	22263674450	944070	62.21	24000	24050	23250	31200	16800	24000	23582.57	36.76	-133887	-124578	24433	24216	23883	23666	23333	24275	23725	32098	7200	5000	18240	50	1	641964077	151183	-0.62	0.37	12	0.15	-38113.00	63158.00	25100	20240229	-6.18	16030	20231024	46.91	25100	-6.18	20240229	17970	31.05	20240119	25100	-6.18	20240229	16030	46.91	20231024	0.25	N	015760	5000	32098 억		94400079	N	N	134550	N	00	N
111	20240312	110303	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23300	-700	5	-2.92	18538735400	785551	51.76	24000	24050	23300	31200	16800	24000	23599.56	36.75	-171205	-158805	24433	24216	23883	23666	23333	24275	23725	32098	7200	5000	18240	50	1	641964077	149578	-0.61	0.37	12	0.12	-38113.00	63158.00	25100	20240229	-7.17	16030	20231024	45.35	25100	-7.17	20240229	17970	29.66	20240119	25100	-7.17	20240229	16030	45.35	20231024	0.25	N	015760	5000	32098 억		94362761	N	N	134550	N	00	N
112	20240312	100302	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23550	-450	5	-1.88	9565274650	402269	26.51	24000	24050	23500	31200	16800	24000	23778.20	36.79	-61173	-48342	24433	24216	23883	23666	23333	24275	23725	32098	7200	5000	18240	50	1	641964077	151183	-0.62	0.37	12	0.06	-38113.00	63158.00	25100	20240229	-6.18	16030	20231024	46.91	25100	-6.18	20240229	17970	31.05	20240119	25100	-6.18	20240229	16030	46.91	20231024	0.25	N	015760	5000	32098 억		94472793	N	N	134550	N	00	N
113	20240312	090303	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24000	0	3	0.00	801604450	33432	2.20	24000	24050	23850	31200	16800	24000	23977.03	36.81	-2152	3963	24433	24216	23883	23666	23333	24275	23725	32098	7200	5000	18240	50	1	641964077	154071	-0.63	0.38	12	0.01	-38113.00	63158.00	25100	20240229	-4.38	16030	20231024	49.72	25100	-4.38	20240229	17970	33.56	20240119	25100	-4.38	20240229	16030	49.72	20231024	0.25	N	015760	5000	32098 억		94531814	N	N	134550	N	00	N
114	20240311	160301	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24000	0	3	0.00	36043467450	1512342	46.26	24000	24100	23550	31200	16800	24000	23832.57	36.74	-140141	41590	25000	24500	23850	23350	22700	24175	23025	32098	7200	5000	18240	50	1	641964077	154071	-0.63	0.38	12	0.24	-38113.00	63158.00	25100	20240229	-4.38	16030	20231024	49.72	25100	-4.38	20240229	17970	33.56	20240119	25100	-4.38	20240229	16030	49.72	20231024	0.23	N	015760	5000	32098 억		94351979	N	N	134550	N	00	N
115	20240311	150302	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23800	-200	5	-0.83	29591876300	1242903	38.02	24000	24100	23550	31200	16800	24000	23808.67	36.79	-11416	-18999	25000	24500	23850	23350	22700	24175	23025	32098	7200	5000	18240	50	1	641964077	152787	-0.62	0.38	12	0.19	-38113.00	63158.00	25100	20240229	-5.18	16030	20231024	48.47	25100	-5.18	20240229	17970	32.44	20240119	25100	-5.18	20240229	16030	48.47	20231024	0.23	N	015760	5000	32098 억		94480704	N	N	343	N	00	N
116	20240311	140300	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23850	-150	5	-0.62	23568433650	989481	30.26	24000	24100	23550	31200	16800	24000	23818.98	36.79	-29235	-49401	25000	24500	23850	23350	22700	24175	23025	32098	7200	5000	18240	50	1	641964077	153108	-0.63	0.38	12	0.15	-38113.00	63158.00	25100	20240229	-4.98	16030	20231024	48.78	25100	-4.98	20240229	17970	32.72	20240119	25100	-4.98	20240229	16030	48.78	20231024	0.23	N	015760	5000	32098 억		94462885	N	N	343	N	00	N
117	20240311	130302	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23800	-200	5	-0.83	20315773150	853050	26.09	24000	24100	23550	31200	16800	24000	23815.45	36.80	-1209	-25481	25000	24500	23850	23350	22700	24175	23025	32098	7200	5000	18240	50	1	641964077	152787	-0.62	0.38	12	0.13	-38113.00	63158.00	25100	20240229	-5.18	16030	20231024	48.47	25100	-5.18	20240229	17970	32.44	20240119	25100	-5.18	20240229	16030	48.47	20231024	0.23	N	015760	5000	32098 억		94490911	N	N	343	N	00	N
118	20240311	120303	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23900	-100	5	-0.42	16350645650	686806	21.01	24000	24100	23550	31200	16800	24000	23806.78	36.81	34209	5061	25000	24500	23850	23350	22700	24175	23025	32098	7200	5000	18240	50	1	641964077	153429	-0.63	0.38	12	0.11	-38113.00	63158.00	25100	20240229	-4.78	16030	20231024	49.10	25100	-4.78	20240229	17970	33.00	20240119	25100	-4.78	20240229	16030	49.10	20231024	0.23	N	015760	5000	32098 억		94526329	N	N	343	N	00	N
119	20240311	110300	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23850	-150	5	-0.62	12893359200	542234	16.58	24000	24100	23550	31200	16800	24000	23778.21	36.82	46017	12548	25000	24500	23850	23350	22700	24175	23025	32098	7200	5000	18240	50	1	641964077	153108	-0.63	0.38	12	0.08	-38113.00	63158.00	25100	20240229	-4.98	16030	20231024	48.78	25100	-4.98	20240229	17970	32.72	20240119	25100	-4.98	20240229	16030	48.78	20231024	0.23	N	015760	5000	32098 억		94538137	N	N	343	N	00	N
120	20240311	100258	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23750	-250	5	-1.04	7381978150	310756	9.50	24000	24100	23550	31200	16800	24000	23754.88	36.81	27503	-6909	25000	24500	23850	23350	22700	24175	23025	32098	7200	5000	18240	50	1	641964077	152466	-0.62	0.38	12	0.05	-38113.00	63158.00	25100	20240229	-5.38	16030	20231024	48.16	25100	-5.38	20240229	17970	32.16	20240119	25100	-5.38	20240229	16030	48.16	20231024	0.23	N	015760	5000	32098 억		94519623	N	N	343	N	00	N
121	20240311	090258	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23800	-200	5	-0.83	1117890050	46652	1.43	24000	24100	23750	31200	16800	24000	23962.29	36.81	35672	1100	25000	24500	23850	23350	22700	24175	23025	32098	7200	5000	18240	50	1	641964077	152787	-0.62	0.38	12	0.01	-38113.00	63158.00	25100	20240229	-5.18	16030	20231024	48.47	25100	-5.18	20240229	17970	32.44	20240119	25100	-5.18	20240229	16030	48.47	20231024	0.23	N	015760	5000	32098 억		94527792	N	N	343	N	00	N
122	20240308	160301	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24000	-200	5	-0.83	77288930550	3266665	178.75	24300	24350	23200	31450	16950	24200	23659.81	36.80	640673	602483	25100	24650	24350	23900	23600	24500	23750	32098	7250	5000	18390	50	1	641964077	154071	-0.63	0.38	12	0.51	-38113.00	63158.00	25100	20240229	-4.38	16030	20231024	49.72	25100	-4.38	20240229	17970	33.56	20240119	25100	-4.38	20240229	16030	49.72	20231024	0.24	N	015760	5000	32098 억		94492120	N	N	343	N	00	N
123	20240308	150300	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23950	-250	5	-1.03	71938184700	3043432	166.53	24300	24350	23200	31450	16950	24200	23637.17	36.78	594492	585047	25100	24650	24350	23900	23600	24500	23750	32098	7250	5000	18390	50	1	641964077	153750	-0.63	0.38	12	0.47	-38113.00	63158.00	25100	20240229	-4.58	16030	20231024	49.41	25100	-4.58	20240229	17970	33.28	20240119	25100	-4.58	20240229	16030	49.41	20231024	0.24	N	015760	5000	32098 억		94445939	N	N	129	N	00	N
124	20240308	140259	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23800	-400	5	-1.65	64392502200	2727556	149.25	24300	24350	23200	31450	16950	24200	23608.10	36.76	532808	544226	25100	24650	24350	23900	23600	24500	23750	32098	7250	5000	18390	50	1	641964077	152787	-0.62	0.38	12	0.42	-38113.00	63158.00	25100	20240229	-5.18	16030	20231024	48.47	25100	-5.18	20240229	17970	32.44	20240119	25100	-5.18	20240229	16030	48.47	20231024	0.24	N	015760	5000	32098 억		94384255	N	N	129	N	00	N
125	20240308	130258	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23600	-600	5	-2.48	57883959800	2453015	134.23	24300	24350	23200	31450	16950	24200	23597.03	36.73	454055	473403	25100	24650	24350	23900	23600	24500	23750	32098	7250	5000	18390	50	1	641964077	151504	-0.62	0.37	12	0.38	-38113.00	63158.00	25100	20240229	-5.98	16030	20231024	47.22	25100	-5.98	20240229	17970	31.33	20240119	25100	-5.98	20240229	16030	47.22	20231024	0.24	N	015760	5000	32098 억		94305502	N	N	129	N	00	N
126	20240308	120300	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23550	-650	5	-2.69	51389880050	2177989	119.18	24300	24350	23200	31450	16950	24200	23595.07	36.71	416537	456241	25100	24650	24350	23900	23600	24500	23750	32098	7250	5000	18390	50	1	641964077	151183	-0.62	0.37	12	0.34	-38113.00	63158.00	25100	20240229	-6.18	16030	20231024	46.91	25100	-6.18	20240229	17970	31.05	20240119	25100	-6.18	20240229	16030	46.91	20231024	0.24	N	015760	5000	32098 억		94267984	N	N	129	N	00	N
127	20240308	110258	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23550	-650	5	-2.69	45562079400	1929674	105.59	24300	24350	23200	31450	16950	24200	23611.24	36.69	365591	418885	25100	24650	24350	23900	23600	24500	23750	32098	7250	5000	18390	50	1	641964077	151183	-0.62	0.37	12	0.30	-38113.00	63158.00	25100	20240229	-6.18	16030	20231024	46.91	25100	-6.18	20240229	17970	31.05	20240119	25100	-6.18	20240229	16030	46.91	20231024	0.24	N	015760	5000	32098 억		94217038	N	N	129	N	00	N
128	20240308	100258	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23500	-700	5	-2.89	29436661550	1240228	67.86	24300	24350	23300	31450	16950	24200	23734.83	36.60	134754	198876	25100	24650	24350	23900	23600	24500	23750	32098	7250	5000	18390	50	1	641964077	150862	-0.62	0.37	12	0.19	-38113.00	63158.00	25100	20240229	-6.37	16030	20231024	46.60	25100	-6.37	20240229	17970	30.77	20240119	25100	-6.37	20240229	16030	46.60	20231024	0.24	N	015760	5000	32098 억		93986201	N	N	129	N	00	N
129	20240308	090257	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24100	-100	5	-0.41	1872395650	77244	4.23	24300	24350	24050	31450	16950	24200	24240.08	36.55	-6088	7358	25100	24650	24350	23900	23600	24500	23750	32098	7250	5000	18390	50	1	641964077	154713	-0.63	0.38	12	0.01	-38113.00	63158.00	25100	20240229	-3.98	16030	20231024	50.34	25100	-3.98	20240229	17970	34.11	20240119	25100	-3.98	20240229	16030	50.34	20231024	0.24	N	015760	5000	32098 억		93845359	N	N	129	N	00	N
130	20240307	160259	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24200	-450	5	-1.83	44131549700	1818342	71.48	24800	24800	24050	32000	17300	24650	24270.28	36.52	157973	212423	25383	25016	24633	24266	23883	25200	24450	32098	7350	5000	18730	50	1	641964077	155355	-0.63	0.38	12	0.28	-38113.00	63158.00	25100	20240229	-3.59	16030	20231024	50.97	25100	-3.59	20240229	17970	34.67	20240119	25100	-3.59	20240229	16030	50.97	20231024	0.25	N	015760	5000	32098 억		93781019	N	N	129	N	00	N
131	20240307	150247	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24150	-500	5	-2.03	40476913300	1667008	65.53	24800	24800	24050	32000	17300	24650	24281.17	36.53	190717	172205	25383	25016	24633	24266	23883	25200	24450	32098	7350	5000	18730	50	1	641964077	155034	-0.63	0.38	12	0.26	-38113.00	63158.00	25100	20240229	-3.78	16030	20231024	50.66	25100	-3.78	20240229	17970	34.39	20240119	25100	-3.78	20240229	16030	50.66	20231024	0.25	N	015760	5000	32098 억		93813763	N	N	20	N	00	N
132	20240307	140255	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24150	-500	5	-2.03	33686887500	1385367	54.46	24800	24800	24050	32000	17300	24650	24316.22	36.50	95497	79934	25383	25016	24633	24266	23883	25200	24450	32098	7350	5000	18730	50	1	641964077	155034	-0.63	0.38	12	0.22	-38113.00	63158.00	25100	20240229	-3.78	16030	20231024	50.66	25100	-3.78	20240229	17970	34.39	20240119	25100	-3.78	20240229	16030	50.66	20231024	0.25	N	015760	5000	32098 억		93718543	N	N	20	N	00	N
133	20240307	130255	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24200	-450	5	-1.83	28691954100	1179077	46.35	24800	24800	24050	32000	17300	24650	24334.25	36.48	56204	41159	25383	25016	24633	24266	23883	25200	24450	32098	7350	5000	18730	50	1	641964077	155355	-0.63	0.38	12	0.18	-38113.00	63158.00	25100	20240229	-3.59	16030	20231024	50.97	25100	-3.59	20240229	17970	34.67	20240119	25100	-3.59	20240229	16030	50.97	20231024	0.25	N	015760	5000	32098 억		93679250	N	N	20	N	00	N
134	20240307	120256	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24300	-350	5	-1.42	21518757750	882205	34.68	24800	24800	24200	32000	17300	24650	24392.01	36.47	37934	11346	25383	25016	24633	24266	23883	25200	24450	32098	7350	5000	18730	50	1	641964077	155997	-0.64	0.38	12	0.14	-38113.00	63158.00	25100	20240229	-3.19	16030	20231024	51.59	25100	-3.19	20240229	17970	35.23	20240119	25100	-3.19	20240229	16030	51.59	20231024	0.25	N	015760	5000	32098 억		93660980	N	N	20	N	00	N
135	20240307	110258	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24400	-250	5	-1.01	18579704100	761263	29.92	24800	24800	24250	32000	17300	24650	24406.42	36.48	42517	23306	25383	25016	24633	24266	23883	25200	24450	32098	7350	5000	18730	50	1	641964077	156639	-0.64	0.39	12	0.12	-38113.00	63158.00	25100	20240229	-2.79	16030	20231024	52.21	25100	-2.79	20240229	17970	35.78	20240119	25100	-2.79	20240229	16030	52.21	20231024	0.25	N	015760	5000	32098 억		93665563	N	N	20	N	00	N
136	20240307	100258	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24400	-250	5	-1.01	11122038650	454916	17.88	24800	24800	24300	32000	17300	24650	24448.55	36.45	-22197	-56002	25383	25016	24633	24266	23883	25200	24450	32098	7350	5000	18730	50	1	641964077	156639	-0.64	0.39	12	0.07	-38113.00	63158.00	25100	20240229	-2.79	16030	20231024	52.21	25100	-2.79	20240229	17970	35.78	20240119	25100	-2.79	20240229	16030	52.21	20231024	0.25	N	015760	5000	32098 억		93600849	N	N	20	N	00	N
137	20240307	090255	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24500	-150	5	-0.61	1374890350	55770	2.19	24800	24800	24450	32000	17300	24650	24652.87	36.45	-15623	-21318	25383	25016	24633	24266	23883	25200	24450	32098	7350	5000	18730	50	1	641964077	157281	-0.64	0.39	12	0.01	-38113.00	63158.00	25100	20240229	-2.39	16030	20231024	52.84	25100	-2.39	20240229	17970	36.34	20240119	25100	-2.39	20240229	16030	52.84	20231024	0.25	N	015760	5000	32098 억		93607423	N	N	20	N	00	N
138	20240306	160255	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24650	200	2	0.82	62393961600	2533736	118.91	24250	25000	24250	31750	17150	24450	24625.25	36.46	-253575	184190	24950	24700	24400	24150	23850	24550	24000	32098	7300	5000	18580	50	1	641964077	158244	-0.65	0.39	12	0.39	-38113.00	63158.00	25100	20240229	-1.79	16030	20231024	53.77	25100	-1.79	20240229	17970	37.17	20240119	25100	-1.79	20240229	16030	53.77	20231024	0.26	N	015760	5000	32098 억		93623046	N	N	20	N	00	N
139	20240306	150256	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24750	300	2	1.23	55719654350	2263275	106.22	24250	25000	24250	31750	17150	24450	24619.04	36.49	-185857	115225	24950	24700	24400	24150	23850	24550	24000	32098	7300	5000	18580	50	1	641964077	158886	-0.65	0.39	12	0.35	-38113.00	63158.00	25100	20240229	-1.39	16030	20231024	54.40	25100	-1.39	20240229	17970	37.73	20240119	25100	-1.39	20240229	16030	54.40	20231024	0.26	N	015760	5000	32098 억		93690764	N	N	520	N	00	N
140	20240306	140255	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24850	400	2	1.64	44600811550	1814939	85.18	24250	25000	24250	31750	17150	24450	24574.28	36.55	-13805	212877	24950	24700	24400	24150	23850	24550	24000	32098	7300	5000	18580	50	1	641964077	159528	-0.65	0.39	12	0.28	-38113.00	63158.00	25100	20240229	-1.00	16030	20231024	55.02	25100	-1.00	20240229	17970	38.29	20240119	25100	-1.00	20240229	16030	55.02	20231024	0.26	N	015760	5000	32098 억		93862816	N	N	520	N	00	N
141	20240306	130255	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24450	0	3	0.00	25714138950	1052920	49.42	24250	24650	24250	31750	17150	24450	24421.74	36.56	13411	119685	24950	24700	24400	24150	23850	24550	24000	32098	7300	5000	18580	50	1	641964077	156960	-0.64	0.39	12	0.16	-38113.00	63158.00	25100	20240229	-2.59	16030	20231024	52.53	25100	-2.59	20240229	17970	36.06	20240119	25100	-2.59	20240229	16030	52.53	20231024	0.26	N	015760	5000	32098 억		93890032	N	N	520	N	00	N
142	20240306	120256	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24350	-100	5	-0.41	20267783000	830313	38.97	24250	24650	24250	31750	17150	24450	24409.81	36.57	26427	101208	24950	24700	24400	24150	23850	24550	24000	32098	7300	5000	18580	50	1	641964077	156318	-0.64	0.39	12	0.13	-38113.00	63158.00	25100	20240229	-2.99	16030	20231024	51.90	25100	-2.99	20240229	17970	35.50	20240119	25100	-2.99	20240229	16030	51.90	20231024	0.26	N	015760	5000	32098 억		93903048	N	N	520	N	00	N
143	20240306	110256	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24400	-50	5	-0.20	15311740100	627299	29.44	24250	24650	24250	31750	17150	24450	24409.00	36.59	73357	110183	24950	24700	24400	24150	23850	24550	24000	32098	7300	5000	18580	50	1	641964077	156639	-0.64	0.39	12	0.10	-38113.00	63158.00	25100	20240229	-2.79	16030	20231024	52.21	25100	-2.79	20240229	17970	35.78	20240119	25100	-2.79	20240229	16030	52.21	20231024	0.26	N	015760	5000	32098 억		93949978	N	N	520	N	00	N
144	20240306	100252	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24400	-50	5	-0.20	10496964150	429957	20.18	24250	24650	24250	31750	17150	24450	24413.98	36.59	89017	89424	24950	24700	24400	24150	23850	24550	24000	32098	7300	5000	18580	50	1	641964077	156639	-0.64	0.39	12	0.07	-38113.00	63158.00	25100	20240229	-2.79	16030	20231024	52.21	25100	-2.79	20240229	17970	35.78	20240119	25100	-2.79	20240229	16030	52.21	20231024	0.26	N	015760	5000	32098 억		93965638	N	N	520	N	00	N
145	20240306	090256	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24300	-150	5	-0.61	1833666250	75317	3.53	24250	24500	24250	31750	17150	24450	24345.95	36.58	44742	40404	24950	24700	24400	24150	23850	24550	24000	32098	7300	5000	18580	50	1	641964077	155997	-0.64	0.38	12	0.01	-38113.00	63158.00	25100	20240229	-3.19	16030	20231024	51.59	25100	-3.19	20240229	17970	35.23	20240119	25100	-3.19	20240229	16030	51.59	20231024	0.26	N	015760	5000	32098 억		93921363	N	N	520	N	00	N
146	20240305	160253	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24450	-300	5	-1.21	43922986100	1804042	63.49	24600	24650	24100	32150	17350	24750	24346.75	36.54	160186	145322	25183	24966	24633	24416	24083	24800	24250	32098	7400	5000	18810	50	1	641964077	156960	-0.64	0.39	12	0.28	-38113.00	63158.00	25100	20240229	-2.59	16030	20231024	52.53	25100	-2.59	20240229	17970	36.06	20240119	25100	-2.59	20240229	16030	52.53	20231024	0.25	N	015760	5000	32098 억		93839385	N	N	520	N	00	N
147	20240305	150256	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24350	-400	5	-1.62	39735134700	1632389	57.45	24600	24650	24100	32150	17350	24750	24341.66	36.55	184537	128957	25183	24966	24633	24416	24083	24800	24250	32098	7400	5000	18810	50	1	641964077	156318	-0.64	0.39	12	0.25	-38113.00	63158.00	25100	20240229	-2.99	16030	20231024	51.90	25100	-2.99	20240229	17970	35.50	20240119	25100	-2.99	20240229	16030	51.90	20231024	0.25	N	015760	5000	32098 억		93863736	N	N	8272	N	00	N
148	20240305	140251	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24400	-350	5	-1.41	35643576050	1464552	51.54	24600	24650	24100	32150	17350	24750	24337.48	36.55	165109	111334	25183	24966	24633	24416	24083	24800	24250	32098	7400	5000	18810	50	1	641964077	156639	-0.64	0.39	12	0.23	-38113.00	63158.00	25100	20240229	-2.79	16030	20231024	52.21	25100	-2.79	20240229	17970	35.78	20240119	25100	-2.79	20240229	16030	52.21	20231024	0.25	N	015760	5000	32098 억		93844308	N	N	8272	N	00	N
149	20240305	130252	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24250	-500	5	-2.02	29890379050	1228152	43.22	24600	24650	24100	32150	17350	24750	24337.63	36.53	119181	72603	25183	24966	24633	24416	24083	24800	24250	32098	7400	5000	18810	50	1	641964077	155676	-0.64	0.38	12	0.19	-38113.00	63158.00	25100	20240229	-3.39	16030	20231024	51.28	25100	-3.39	20240229	17970	34.95	20240119	25100	-3.39	20240229	16030	51.28	20231024	0.25	N	015760	5000	32098 억		93798380	N	N	8272	N	00	N
150	20240305	120252	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24350	-400	5	-1.62	27030730100	1110362	39.07	24600	24650	24100	32150	17350	24750	24344.00	36.52	93348	48121	25183	24966	24633	24416	24083	24800	24250	32098	7400	5000	18810	50	1	641964077	156318	-0.64	0.39	12	0.17	-38113.00	63158.00	25100	20240229	-2.99	16030	20231024	51.90	25100	-2.99	20240229	17970	35.50	20240119	25100	-2.99	20240229	16030	51.90	20231024	0.25	N	015760	5000	32098 억		93772547	N	N	8272	N	00	N
151	20240305	110254	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24400	-350	5	-1.41	22917938400	941337	33.13	24600	24650	24100	32150	17350	24750	24346.08	36.50	52829	30881	25183	24966	24633	24416	24083	24800	24250	32098	7400	5000	18810	50	1	641964077	156639	-0.64	0.39	12	0.15	-38113.00	63158.00	25100	20240229	-2.79	16030	20231024	52.21	25100	-2.79	20240229	17970	35.78	20240119	25100	-2.79	20240229	16030	52.21	20231024	0.25	N	015760	5000	32098 억		93732028	N	N	8272	N	00	N
152	20240305	100252	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24400	-350	5	-1.41	17759122350	729193	25.66	24600	24650	24100	32150	17350	24750	24354.39	36.48	6597	-8830	25183	24966	24633	24416	24083	24800	24250	32098	7400	5000	18810	50	1	641964077	156639	-0.64	0.39	12	0.11	-38113.00	63158.00	25100	20240229	-2.79	16030	20231024	52.21	25100	-2.79	20240229	17970	35.78	20240119	25100	-2.79	20240229	16030	52.21	20231024	0.25	N	015760	5000	32098 억		93685796	N	N	8272	N	00	N
153	20240305	090253	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24450	-300	5	-1.21	2958819450	120888	4.25	24600	24650	24300	32150	17350	24750	24475.29	36.48	-12725	-27390	25183	24966	24633	24416	24083	24800	24250	32098	7400	5000	18810	50	1	641964077	156960	-0.64	0.39	12	0.02	-38113.00	63158.00	25100	20240229	-2.59	16030	20231024	52.53	25100	-2.59	20240229	17970	36.06	20240119	25100	-2.59	20240229	16030	52.53	20231024	0.25	N	015760	5000	32098 억		93666474	N	N	8272	N	00	N
154	20240304	160252	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24750	-50	5	-0.20	69663513250	2830503	86.25	24800	24850	24300	32200	17400	24800	24611.56	36.48	419901	408610	25433	25116	24783	24466	24133	25275	24625	32098	7400	5000	18840	50	1	641964077	158886	-0.65	0.39	12	0.44	-38113.00	63158.00	25100	20240229	-1.39	16030	20231024	54.40	25100	-1.39	20240229	17970	37.73	20240119	25100	-1.39	20240229	16030	54.40	20231024	0.25	N	015760	5000	32098 억		93679199	N	N	8272	N	00	N
155	20240304	150252	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24800	0	3	0.00	65590550600	2665825	81.23	24800	24850	24300	32200	17400	24800	24604.16	36.46	371563	376069	25433	25116	24783	24466	24133	25275	24625	32098	7400	5000	18840	50	1	641964077	159207	-0.65	0.39	12	0.42	-38113.00	63158.00	25100	20240229	-1.20	16030	20231024	54.71	25100	-1.20	20240229	17970	38.01	20240119	25100	-1.20	20240229	16030	54.71	20231024	0.25	N	015760	5000	32098 억		93630861	N	N	1001	N	00	N
156	20240304	140239	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24800	0	3	0.00	56909825300	2315385	70.55	24800	24850	24300	32200	17400	24800	24578.91	36.45	341135	345596	25433	25116	24783	24466	24133	25275	24625	32098	7400	5000	18840	50	1	641964077	159207	-0.65	0.39	12	0.36	-38113.00	63158.00	25100	20240229	-1.20	16030	20231024	54.71	25100	-1.20	20240229	17970	38.01	20240119	25100	-1.20	20240229	16030	54.71	20231024	0.25	N	015760	5000	32098 억		93600433	N	N	1001	N	00	N
157	20240304	130250	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24750	-50	5	-0.20	48309504900	1968308	59.98	24800	24800	24300	32200	17400	24800	24543.57	36.44	305303	299939	25433	25116	24783	24466	24133	25275	24625	32098	7400	5000	18840	50	1	641964077	158886	-0.65	0.39	12	0.31	-38113.00	63158.00	25100	20240229	-1.39	16030	20231024	54.40	25100	-1.39	20240229	17970	37.73	20240119	25100	-1.39	20240229	16030	54.40	20231024	0.25	N	015760	5000	32098 억		93564601	N	N	1001	N	00	N
158	20240304	120240	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24550	-250	5	-1.01	39829716650	1624218	49.49	24800	24800	24300	32200	17400	24800	24522.26	36.38	160983	161650	25433	25116	24783	24466	24133	25275	24625	32098	7400	5000	18840	50	1	641964077	157602	-0.64	0.39	12	0.25	-38113.00	63158.00	25100	20240229	-2.19	16030	20231024	53.15	25100	-2.19	20240229	17970	36.62	20240119	25100	-2.19	20240229	16030	53.15	20231024	0.25	N	015760	5000	32098 억		93420281	N	N	1001	N	00	N
159	20240304	110248	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24600	-200	5	-0.81	34589324500	1411276	43.00	24800	24800	24300	32200	17400	24800	24509.09	36.36	120796	118712	25433	25116	24783	24466	24133	25275	24625	32098	7400	5000	18840	50	1	641964077	157923	-0.65	0.39	12	0.22	-38113.00	63158.00	25100	20240229	-1.99	16030	20231024	53.46	25100	-1.99	20240229	17970	36.89	20240119	25100	-1.99	20240229	16030	53.46	20231024	0.25	N	015760	5000	32098 억		93380094	N	N	1001	N	00	N
160	20240304	100249	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24450	-350	5	-1.41	21649983650	882336	26.89	24800	24800	24350	32200	17400	24800	24536.88	36.34	44743	50632	25433	25116	24783	24466	24133	25275	24625	32098	7400	5000	18840	50	1	641964077	156960	-0.64	0.39	12	0.14	-38113.00	63158.00	25100	20240229	-2.59	16030	20231024	52.53	25100	-2.59	20240229	17970	36.06	20240119	25100	-2.59	20240229	16030	52.53	20231024	0.25	N	015760	5000	32098 억		93304041	N	N	1001	N	00	N
161	20240304	090250	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24650	-150	5	-0.60	2929631700	118437	3.61	24800	24800	24600	32200	17400	24800	24735.35	36.32	-944	-9346	25433	25116	24783	24466	24133	25275	24625	32098	7400	5000	18840	50	1	641964077	158244	-0.65	0.39	12	0.02	-38113.00	63158.00	25100	20240229	-1.79	16030	20231024	53.77	25100	-1.79	20240229	17970	37.17	20240119	25100	-1.79	20240229	16030	53.77	20231024	0.25	N	015760	5000	32098 억		93258354	N	N	1001	N	00	N