KissMeData/036460/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	160428	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26850	-400	5	-1.47	4262343000	157177	139.24	27650	27650	26800	35400	19100	27250	27119.75	21.43	3185	-25413	27516	27382	27216	27082	26916	27400	27100	4616	8150	5000	20160	50	1	92313000	24786	-3.26	0.25	12	0.17	-8246.00	105937.00	31800	20240226	-15.57	22750	20231024	18.02	31800	-15.57	20240226	22750	18.02	20240119	31800	-15.57	20240226	22750	18.02	20231024	0.41	N	036460	5000	4615 억		5934175	N	N	5547	N	00	N
3	20240329	150430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26900	-350	5	-1.28	3787504450	139537	123.61	27650	27650	26800	35400	19100	27250	27143.37	21.45	10156	-16157	27516	27382	27216	27082	26916	27400	27100	4616	8150	5000	20160	50	1	92313000	24832	-3.26	0.25	12	0.15	-8246.00	105937.00	31800	20240226	-15.41	22750	20231024	18.24	31800	-15.41	20240226	22750	18.24	20240119	31800	-15.41	20240226	22750	18.24	20231024	0.41	N	036460	5000	4615 억		5941146	N	N	5	N	00	N
4	20240329	140425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27000	-250	5	-0.92	2571654600	94327	83.56	27650	27650	26950	35400	19100	27250	27263.19	21.43	3476	-17683	27516	27382	27216	27082	26916	27400	27100	4616	8150	5000	20160	50	1	92313000	24925	-3.27	0.25	12	0.10	-8246.00	105937.00	31800	20240226	-15.09	22750	20231024	18.68	31800	-15.09	20240226	22750	18.68	20240119	31800	-15.09	20240226	22750	18.68	20231024	0.41	N	036460	5000	4615 억		5934466	N	N	5	N	00	N
5	20240329	130421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27000	-250	5	-0.92	2170330100	79459	70.39	27650	27650	27000	35400	19100	27250	27313.84	21.43	4587	-9963	27516	27382	27216	27082	26916	27400	27100	4616	8150	5000	20160	50	1	92313000	24925	-3.27	0.25	12	0.09	-8246.00	105937.00	31800	20240226	-15.09	22750	20231024	18.68	31800	-15.09	20240226	22750	18.68	20240119	31800	-15.09	20240226	22750	18.68	20231024	0.41	N	036460	5000	4615 억		5935577	N	N	5	N	00	N
6	20240329	120425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27200	-50	5	-0.18	1751514800	63996	56.69	27650	27650	27150	35400	19100	27250	27369.13	21.43	4297	-6330	27516	27382	27216	27082	26916	27400	27100	4616	8150	5000	20160	50	1	92313000	25109	-3.30	0.26	12	0.07	-8246.00	105937.00	31800	20240226	-14.47	22750	20231024	19.56	31800	-14.47	20240226	22750	19.56	20240119	31800	-14.47	20240226	22750	19.56	20231024	0.41	N	036460	5000	4615 억		5935287	N	N	5	N	00	N
7	20240329	110420	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27300	50	2	0.18	1517772200	55395	49.07	27650	27650	27200	35400	19100	27250	27399.08	21.44	5650	-1278	27516	27382	27216	27082	26916	27400	27100	4616	8150	5000	20160	50	1	92313000	25201	-3.31	0.26	12	0.06	-8246.00	105937.00	31800	20240226	-14.15	22750	20231024	20.00	31800	-14.15	20240226	22750	20.00	20240119	31800	-14.15	20240226	22750	20.00	20231024	0.41	N	036460	5000	4615 억		5936640	N	N	5	N	00	N
8	20240329	100421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27350	100	2	0.37	1150533900	41953	37.16	27650	27650	27250	35400	19100	27250	27424.35	21.44	5936	2155	27516	27382	27216	27082	26916	27400	27100	4616	8150	5000	20160	50	1	92313000	25248	-3.32	0.26	12	0.05	-8246.00	105937.00	31800	20240226	-13.99	22750	20231024	20.22	31800	-13.99	20240226	22750	20.22	20240119	31800	-13.99	20240226	22750	20.22	20231024	0.41	N	036460	5000	4615 억		5936926	N	N	5	N	00	N
9	20240329	090419	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27550	300	2	1.10	211793100	7674	6.80	27650	27650	27500	35400	19100	27250	27598.79	21.43	2447	2300	27516	27382	27216	27082	26916	27400	27100	4616	8150	5000	20160	50	1	92313000	25432	-3.34	0.26	12	0.01	-8246.00	105937.00	31800	20240226	-13.36	22750	20231024	21.10	31800	-13.36	20240226	22750	21.10	20240119	31800	-13.36	20240226	22750	21.10	20231024	0.41	N	036460	5000	4615 억		5933437	N	N	5	N	00	N
10	20240328	160424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27250	50	2	0.18	3066002500	112824	122.83	27250	27350	27050	35350	19050	27200	27175.08	21.42	-18172	-24395	27666	27432	27266	27032	26866	27550	27150	4616	8150	5000	20120	50	1	92313000	25155	-3.30	0.26	12	0.12	-8246.00	105937.00	31800	20240226	-14.31	22750	20231024	19.78	31800	-14.31	20240226	22750	19.78	20240119	31800	-14.31	20240226	22750	19.78	20231024	0.41	N	036460	5000	4615 억		5930990	N	N	5	N	00	N
11	20240328	150424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27150	-50	5	-0.18	2588607450	95296	103.74	27250	27350	27050	35350	19050	27200	27163.86	21.42	-16082	-19891	27666	27432	27266	27032	26866	27550	27150	4616	8150	5000	20120	50	1	92313000	25063	-3.29	0.26	12	0.10	-8246.00	105937.00	31800	20240226	-14.62	22750	20231024	19.34	31800	-14.62	20240226	22750	19.34	20240119	31800	-14.62	20240226	22750	19.34	20231024	0.41	N	036460	5000	4615 억		5933080	N	N	1136	N	00	N
12	20240328	140419	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27050	-150	5	-0.55	1950931200	71782	78.15	27250	27350	27050	35350	19050	27200	27178.56	21.43	-14375	-13869	27666	27432	27266	27032	26866	27550	27150	4616	8150	5000	20120	50	1	92313000	24971	-3.28	0.26	12	0.08	-8246.00	105937.00	31800	20240226	-14.94	22750	20231024	18.90	31800	-14.94	20240226	22750	18.90	20240119	31800	-14.94	20240226	22750	18.90	20231024	0.41	N	036460	5000	4615 억		5934787	N	N	1136	N	00	N
13	20240328	130416	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27200	0	3	0.00	1642364250	60408	65.76	27250	27350	27050	35350	19050	27200	27187.86	21.45	-10147	-10030	27666	27432	27266	27032	26866	27550	27150	4616	8150	5000	20120	50	1	92313000	25109	-3.30	0.26	12	0.07	-8246.00	105937.00	31800	20240226	-14.47	22750	20231024	19.56	31800	-14.47	20240226	22750	19.56	20240119	31800	-14.47	20240226	22750	19.56	20231024	0.41	N	036460	5000	4615 억		5939015	N	N	1136	N	00	N
14	20240328	120422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27100	-100	5	-0.37	1281136600	47105	51.28	27250	27350	27050	35350	19050	27200	27197.47	21.44	-11550	-11636	27666	27432	27266	27032	26866	27550	27150	4616	8150	5000	20120	50	1	92313000	25017	-3.29	0.26	12	0.05	-8246.00	105937.00	31800	20240226	-14.78	22750	20231024	19.12	31800	-14.78	20240226	22750	19.12	20240119	31800	-14.78	20240226	22750	19.12	20231024	0.41	N	036460	5000	4615 억		5937612	N	N	1136	N	00	N
15	20240328	110419	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27150	-50	5	-0.18	818327050	30052	32.72	27250	27350	27150	35350	19050	27200	27230.37	21.47	-2080	-3175	27666	27432	27266	27032	26866	27550	27150	4616	8150	5000	20120	50	1	92313000	25063	-3.29	0.26	12	0.03	-8246.00	105937.00	31800	20240226	-14.62	22750	20231024	19.34	31800	-14.62	20240226	22750	19.34	20240119	31800	-14.62	20240226	22750	19.34	20231024	0.41	N	036460	5000	4615 억		5947082	N	N	1136	N	00	N
16	20240328	100422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27300	100	2	0.37	499411300	18338	19.96	27250	27350	27150	35350	19050	27200	27233.68	21.48	741	-1218	27666	27432	27266	27032	26866	27550	27150	4616	8150	5000	20120	50	1	92313000	25201	-3.31	0.26	12	0.02	-8246.00	105937.00	31800	20240226	-14.15	22750	20231024	20.00	31800	-14.15	20240226	22750	20.00	20240119	31800	-14.15	20240226	22750	20.00	20231024	0.41	N	036460	5000	4615 억		5949903	N	N	1136	N	00	N
17	20240328	090427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27250	50	2	0.18	107568850	3953	4.30	27250	27300	27150	35350	19050	27200	27211.95	21.48	-951	-1847	27666	27432	27266	27032	26866	27550	27150	4616	8150	5000	20120	50	1	92313000	25155	-3.30	0.26	12	0.00	-8246.00	105937.00	31800	20240226	-14.31	22750	20231024	19.78	31800	-14.31	20240226	22750	19.78	20240119	31800	-14.31	20240226	22750	19.78	20231024	0.41	N	036460	5000	4615 억		5948211	N	N	1136	N	00	N
18	20240327	160425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27200	-50	5	-0.18	2504681650	91765	71.15	27150	27500	27100	35400	19100	27250	27294.57	21.48	-16272	-6828	28250	27750	27500	27000	26750	27625	26875	4616	8150	5000	20160	50	1	92313000	25109	-3.30	0.26	12	0.10	-8246.00	105937.00	31800	20240226	-14.47	22750	20231024	19.56	31800	-14.47	20240226	22750	19.56	20240119	31800	-14.47	20240226	22750	19.56	20231024	0.41	N	036460	5000	4615 억		5947440	N	N	1136	N	00	N
19	20240327	150426	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27250	0	3	0.00	2258789350	82737	64.15	27150	27500	27100	35400	19100	27250	27300.84	21.48	-13995	-6116	28250	27750	27500	27000	26750	27625	26875	4616	8150	5000	20160	50	1	92313000	25155	-3.30	0.26	12	0.09	-8246.00	105937.00	31800	20240226	-14.31	22750	20231024	19.78	31800	-14.31	20240226	22750	19.78	20240119	31800	-14.31	20240226	22750	19.78	20231024	0.41	N	036460	5000	4615 억		5949717	N	N	35	N	00	N
20	20240327	140428	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27400	150	2	0.55	1849658400	67757	52.54	27150	27500	27100	35400	19100	27250	27298.41	21.51	-7405	-1287	28250	27750	27500	27000	26750	27625	26875	4616	8150	5000	20160	50	1	92313000	25294	-3.32	0.26	12	0.07	-8246.00	105937.00	31800	20240226	-13.84	22750	20231024	20.44	31800	-13.84	20240226	22750	20.44	20240119	31800	-13.84	20240226	22750	20.44	20231024	0.41	N	036460	5000	4615 억		5956307	N	N	35	N	00	N
21	20240327	130427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27300	50	2	0.18	1544557900	56604	43.89	27150	27500	27100	35400	19100	27250	27287.08	21.52	-5284	-2078	28250	27750	27500	27000	26750	27625	26875	4616	8150	5000	20160	50	1	92313000	25201	-3.31	0.26	12	0.06	-8246.00	105937.00	31800	20240226	-14.15	22750	20231024	20.00	31800	-14.15	20240226	22750	20.00	20240119	31800	-14.15	20240226	22750	20.00	20231024	0.41	N	036460	5000	4615 억		5958428	N	N	35	N	00	N
22	20240327	120427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27300	50	2	0.18	1315441300	48226	37.39	27150	27500	27100	35400	19100	27250	27276.60	21.52	-2763	-2186	28250	27750	27500	27000	26750	27625	26875	4616	8150	5000	20160	50	1	92313000	25201	-3.31	0.26	12	0.05	-8246.00	105937.00	31800	20240226	-14.15	22750	20231024	20.00	31800	-14.15	20240226	22750	20.00	20240119	31800	-14.15	20240226	22750	20.00	20231024	0.41	N	036460	5000	4615 억		5960949	N	N	35	N	00	N
23	20240327	110426	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27300	50	2	0.18	970118100	35606	27.61	27150	27450	27100	35400	19100	27250	27245.92	21.53	-2589	-2981	28250	27750	27500	27000	26750	27625	26875	4616	8150	5000	20160	50	1	92313000	25201	-3.31	0.26	12	0.04	-8246.00	105937.00	31800	20240226	-14.15	22750	20231024	20.00	31800	-14.15	20240226	22750	20.00	20240119	31800	-14.15	20240226	22750	20.00	20231024	0.41	N	036460	5000	4615 억		5961123	N	N	35	N	00	N
24	20240327	100422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27300	50	2	0.18	580834750	21357	16.56	27150	27450	27100	35400	19100	27250	27196.46	21.53	-1697	-2916	28250	27750	27500	27000	26750	27625	26875	4616	8150	5000	20160	50	1	92313000	25201	-3.31	0.26	12	0.02	-8246.00	105937.00	31800	20240226	-14.15	22750	20231024	20.00	31800	-14.15	20240226	22750	20.00	20240119	31800	-14.15	20240226	22750	20.00	20231024	0.41	N	036460	5000	4615 억		5962015	N	N	35	N	00	N
25	20240327	090427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27200	-50	5	-0.18	77101650	2839	2.20	27150	27250	27100	35400	19100	27250	27158.03	21.54	320	-1213	28250	27750	27500	27000	26750	27625	26875	4616	8150	5000	20160	50	1	92313000	25109	-3.30	0.26	12	0.00	-8246.00	105937.00	31800	20240226	-14.47	22750	20231024	19.56	31800	-14.47	20240226	22750	19.56	20240119	31800	-14.47	20240226	22750	19.56	20231024	0.41	N	036460	5000	4615 억		5964032	N	N	35	N	00	N
26	20240326	160356	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27250	-350	5	-1.27	3548008200	128810	107.61	27600	28000	27250	35850	19350	27600	27544.52	21.53	-32305	-21020	28200	27900	27650	27350	27100	27775	27225	4616	8250	5000	20420	50	1	92313000	25155	-3.30	0.26	12	0.14	-8246.00	105937.00	31800	20240226	-14.31	22750	20231024	19.78	31800	-14.31	20240226	22750	19.78	20240119	31800	-14.31	20240226	22750	19.78	20231024	0.42	N	036460	5000	4615 억		5963712	N	N	34	N	00	N
27	20240326	150420	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27400	-200	5	-0.72	3131395900	113534	94.85	27600	28000	27250	35850	19350	27600	27581.13	21.56	-25700	-14742	28200	27900	27650	27350	27100	27775	27225	4616	8250	5000	20420	50	1	92313000	25294	-3.32	0.26	12	0.12	-8246.00	105937.00	31800	20240226	-13.84	22750	20231024	20.44	31800	-13.84	20240226	22750	20.44	20240119	31800	-13.84	20240226	22750	20.44	20231024	0.42	N	036460	5000	4615 억		5970317	N	N	13	N	00	N
28	20240326	140418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27300	-300	5	-1.09	2765818050	100159	83.67	27600	28000	27300	35850	19350	27600	27614.27	21.56	-23905	-11356	28200	27900	27650	27350	27100	27775	27225	4616	8250	5000	20420	50	1	92313000	25201	-3.31	0.26	12	0.11	-8246.00	105937.00	31800	20240226	-14.15	22750	20231024	20.00	31800	-14.15	20240226	22750	20.00	20240119	31800	-14.15	20240226	22750	20.00	20231024	0.42	N	036460	5000	4615 억		5972112	N	N	13	N	00	N
29	20240326	130417	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27400	-200	5	-0.72	2378677300	86001	71.85	27600	28000	27350	35850	19350	27600	27658.72	21.58	-20798	-7809	28200	27900	27650	27350	27100	27775	27225	4616	8250	5000	20420	50	1	92313000	25294	-3.32	0.26	12	0.09	-8246.00	105937.00	31800	20240226	-13.84	22750	20231024	20.44	31800	-13.84	20240226	22750	20.44	20240119	31800	-13.84	20240226	22750	20.44	20231024	0.42	N	036460	5000	4615 억		5975219	N	N	13	N	00	N
30	20240326	120419	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27500	-100	5	-0.36	2033705950	73435	61.35	27600	28000	27500	35850	19350	27600	27693.96	21.59	-18050	-4966	28200	27900	27650	27350	27100	27775	27225	4616	8250	5000	20420	50	1	92313000	25386	-3.33	0.26	12	0.08	-8246.00	105937.00	31800	20240226	-13.52	22750	20231024	20.88	31800	-13.52	20240226	22750	20.88	20240119	31800	-13.52	20240226	22750	20.88	20231024	0.42	N	036460	5000	4615 억		5977967	N	N	13	N	00	N
31	20240326	110413	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27600	0	3	0.00	1727393900	62334	52.07	27600	28000	27500	35850	19350	27600	27711.91	21.61	-10184	26	28200	27900	27650	27350	27100	27775	27225	4616	8250	5000	20420	50	1	92313000	25478	-3.35	0.26	12	0.07	-8246.00	105937.00	31800	20240226	-13.21	22750	20231024	21.32	31800	-13.21	20240226	22750	21.32	20240119	31800	-13.21	20240226	22750	21.32	20231024	0.42	N	036460	5000	4615 억		5985833	N	N	13	N	00	N
32	20240326	100421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27600	0	3	0.00	1176092800	42375	35.40	27600	28000	27550	35850	19350	27600	27754.40	21.64	-4394	2168	28200	27900	27650	27350	27100	27775	27225	4616	8250	5000	20420	50	1	92313000	25478	-3.35	0.26	12	0.05	-8246.00	105937.00	31800	20240226	-13.21	22750	20231024	21.32	31800	-13.21	20240226	22750	21.32	20240119	31800	-13.21	20240226	22750	21.32	20231024	0.42	N	036460	5000	4615 억		5991623	N	N	13	N	00	N
33	20240326	090418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27800	200	2	0.72	201873200	7274	6.08	27600	27900	27600	35850	19350	27600	27752.71	21.67	4299	5514	28200	27900	27650	27350	27100	27775	27225	4616	8250	5000	20420	50	1	92313000	25663	-3.37	0.26	12	0.01	-8246.00	105937.00	31800	20240226	-12.58	22750	20231024	22.20	31800	-12.58	20240226	22750	22.20	20240119	31800	-12.58	20240226	22750	22.20	20231024	0.42	N	036460	5000	4615 억		6000316	N	N	13	N	00	N
34	20240325	160432	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27600	-350	5	-1.25	3299096450	119473	99.29	27800	27950	27400	36300	19600	27950	27613.59	21.64	5460	-7082	28483	28216	27883	27616	27283	28050	27450	4616	8350	5000	20680	50	1	92313000	25478	1.71	0.25	12	0.13	16174.00	112005.00	31800	20240226	-13.21	22750	20231024	21.32	31800	-13.21	20240226	22750	21.32	20240119	31800	-13.21	20240226	22750	21.32	20231024	0.42	N	036460	5000	4615 억		5993307	N	N	13	N	00	N
35	20240325	150435	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27650	-300	5	-1.07	3047354250	110361	91.72	27800	27950	27400	36300	19600	27950	27612.43	21.64	5864	-5405	28483	28216	27883	27616	27283	28050	27450	4616	8350	5000	20680	50	1	92313000	25525	1.71	0.25	12	0.12	16174.00	112005.00	31800	20240226	-13.05	22750	20231024	21.54	31800	-13.05	20240226	22750	21.54	20240119	31800	-13.05	20240226	22750	21.54	20231024	0.42	N	036460	5000	4615 억		5993711	N	N	9	N	00	N
36	20240325	140433	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27600	-350	5	-1.25	2562459300	92829	77.15	27800	27950	27400	36300	19600	27950	27603.88	21.63	2618	-12848	28483	28216	27883	27616	27283	28050	27450	4616	8350	5000	20680	50	1	92313000	25478	1.71	0.25	12	0.10	16174.00	112005.00	31800	20240226	-13.21	22750	20231024	21.32	31800	-13.21	20240226	22750	21.32	20240119	31800	-13.21	20240226	22750	21.32	20231024	0.42	N	036460	5000	4615 억		5990465	N	N	9	N	00	N
37	20240325	130434	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27500	-450	5	-1.61	2117056650	76656	63.71	27800	27950	27400	36300	19600	27950	27617.39	21.61	-3550	-16877	28483	28216	27883	27616	27283	28050	27450	4616	8350	5000	20680	50	1	92313000	25386	1.70	0.25	12	0.08	16174.00	112005.00	31800	20240226	-13.52	22750	20231024	20.88	31800	-13.52	20240226	22750	20.88	20240119	31800	-13.52	20240226	22750	20.88	20231024	0.42	N	036460	5000	4615 억		5984297	N	N	9	N	00	N
38	20240325	120438	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27500	-450	5	-1.61	1616044400	58407	48.54	27800	27950	27500	36300	19600	27950	27668.41	21.63	1963	-8113	28483	28216	27883	27616	27283	28050	27450	4616	8350	5000	20680	50	1	92313000	25386	1.70	0.25	12	0.06	16174.00	112005.00	31800	20240226	-13.52	22750	20231024	20.88	31800	-13.52	20240226	22750	20.88	20240119	31800	-13.52	20240226	22750	20.88	20231024	0.42	N	036460	5000	4615 억		5989810	N	N	9	N	00	N
39	20240325	110435	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27550	-400	5	-1.43	1350029350	48751	40.52	27800	27950	27500	36300	19600	27950	27692.05	21.64	4729	-4037	28483	28216	27883	27616	27283	28050	27450	4616	8350	5000	20680	50	1	92313000	25432	1.70	0.25	12	0.05	16174.00	112005.00	31800	20240226	-13.36	22750	20231024	21.10	31800	-13.36	20240226	22750	21.10	20240119	31800	-13.36	20240226	22750	21.10	20231024	0.42	N	036460	5000	4615 억		5992576	N	N	9	N	00	N
40	20240325	100433	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27800	-150	5	-0.54	684226300	24636	20.47	27800	27950	27650	36300	19600	27950	27773.04	21.63	1831	-3205	28483	28216	27883	27616	27283	28050	27450	4616	8350	5000	20680	50	1	92313000	25663	1.72	0.25	12	0.03	16174.00	112005.00	31800	20240226	-12.58	22750	20231024	22.20	31800	-12.58	20240226	22750	22.20	20240119	31800	-12.58	20240226	22750	22.20	20231024	0.42	N	036460	5000	4615 억		5989678	N	N	9	N	00	N
41	20240325	090435	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27800	-150	5	-0.54	38126300	1369	1.14	27800	27950	27800	36300	19600	27950	27845.55	21.62	53	-478	28483	28216	27883	27616	27283	28050	27450	4616	8350	5000	20680	50	1	92313000	25663	1.72	0.25	12	0.00	16174.00	112005.00	31800	20240226	-12.58	22750	20231024	22.20	31800	-12.58	20240226	22750	22.20	20240119	31800	-12.58	20240226	22750	22.20	20231024	0.42	N	036460	5000	4615 억		5987900	N	N	9	N	00	N
42	20240322	160434	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27950	100	2	0.36	3354972050	120268	59.98	28000	28150	27550	36200	19500	27850	27895.73	21.61	-22238	-45365	28616	28232	27816	27432	27016	28425	27625	4616	8350	5000	20600	50	1	92313000	25801	1.73	0.25	12	0.13	16174.00	112005.00	31800	20240226	-12.11	22750	20231024	22.86	31800	-12.11	20240226	22750	22.86	20240119	31800	-12.11	20240226	22750	22.86	20231024	0.43	N	036460	5000	4615 억		5985320	N	N	9	N	00	N
43	20240322	150436	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28000	150	2	0.54	2929130950	105038	52.39	28000	28150	27550	36200	19500	27850	27886.39	21.64	-15099	-37582	28616	28232	27816	27432	27016	28425	27625	4616	8350	5000	20600	50	1	92313000	25848	1.73	0.25	12	0.11	16174.00	112005.00	31800	20240226	-11.95	22750	20231024	23.08	31800	-11.95	20240226	22750	23.08	20240119	31800	-11.95	20240226	22750	23.08	20231024	0.43	N	036460	5000	4615 억		5992459	N	N	9	N	00	N
44	20240322	140431	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27850	0	3	0.00	2427607450	87065	43.42	28000	28150	27550	36200	19500	27850	27882.70	21.66	-9311	-27903	28616	28232	27816	27432	27016	28425	27625	4616	8350	5000	20600	50	1	92313000	25709	1.72	0.25	12	0.09	16174.00	112005.00	31800	20240226	-12.42	22750	20231024	22.42	31800	-12.42	20240226	22750	22.42	20240119	31800	-12.42	20240226	22750	22.42	20231024	0.43	N	036460	5000	4615 억		5998247	N	N	9	N	00	N
45	20240322	130434	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27750	-100	5	-0.36	1981145750	71003	35.41	28000	28150	27550	36200	19500	27850	27902.28	21.67	-6584	-21925	28616	28232	27816	27432	27016	28425	27625	4616	8350	5000	20600	50	1	92313000	25617	1.72	0.25	12	0.08	16174.00	112005.00	31800	20240226	-12.74	22750	20231024	21.98	31800	-12.74	20240226	22750	21.98	20240119	31800	-12.74	20240226	22750	21.98	20231024	0.43	N	036460	5000	4615 억		6000974	N	N	9	N	00	N
46	20240322	120428	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27900	50	2	0.18	1669443000	59803	29.83	28000	28150	27550	36200	19500	27850	27915.71	21.68	-3578	-17186	28616	28232	27816	27432	27016	28425	27625	4616	8350	5000	20600	50	1	92313000	25755	1.72	0.25	12	0.06	16174.00	112005.00	31800	20240226	-12.26	22750	20231024	22.64	31800	-12.26	20240226	22750	22.64	20240119	31800	-12.26	20240226	22750	22.64	20231024	0.43	N	036460	5000	4615 억		6003980	N	N	9	N	00	N
47	20240322	110435	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27850	0	3	0.00	1091595200	39138	19.52	28000	28150	27550	36200	19500	27850	27890.93	21.67	-6444	-15441	28616	28232	27816	27432	27016	28425	27625	4616	8350	5000	20600	50	1	92313000	25709	1.72	0.25	12	0.04	16174.00	112005.00	31800	20240226	-12.42	22750	20231024	22.42	31800	-12.42	20240226	22750	22.42	20240119	31800	-12.42	20240226	22750	22.42	20231024	0.43	N	036460	5000	4615 억		6001114	N	N	9	N	00	N
48	20240322	100431	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27850	0	3	0.00	447899650	16013	7.99	28000	28150	27850	36200	19500	27850	27971.00	21.68	-2224	-6256	28616	28232	27816	27432	27016	28425	27625	4616	8350	5000	20600	50	1	92313000	25709	1.72	0.25	12	0.02	16174.00	112005.00	31800	20240226	-12.42	22750	20231024	22.42	31800	-12.42	20240226	22750	22.42	20240119	31800	-12.42	20240226	22750	22.42	20231024	0.43	N	036460	5000	4615 억		6005334	N	N	9	N	00	N
49	20240322	090429	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27950	100	2	0.36	78198650	2800	1.40	28000	28000	27850	36200	19500	27850	27928.09	21.69	159	-895	28616	28232	27816	27432	27016	28425	27625	4616	8350	5000	20600	50	1	92313000	25801	1.73	0.25	12	0.00	16174.00	112005.00	31800	20240226	-12.11	22750	20231024	22.86	31800	-12.11	20240226	22750	22.86	20240119	31800	-12.11	20240226	22750	22.86	20231024	0.43	N	036460	5000	4615 억		6007717	N	N	9	N	00	N
50	20240321	160430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27850	500	2	1.83	5571941300	200009	109.86	27600	28200	27400	35550	19150	27350	27858.45	21.69	-5447	10564	28150	27750	27250	26850	26350	27500	26600	4616	8200	5000	20230	50	1	92313000	25709	1.72	0.25	12	0.22	16174.00	112005.00	31800	20240226	-12.42	22750	20231024	22.42	31800	-12.42	20240226	22750	22.42	20240119	31800	-12.42	20240226	22750	22.42	20231024	0.41	N	036460	5000	4615 억		6005827	N	N	9	N	00	N
51	20240321	150430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27900	550	2	2.01	5246732800	188348	103.45	27600	28200	27400	35550	19150	27350	27856.59	21.71	852	13283	28150	27750	27250	26850	26350	27500	26600	4616	8200	5000	20230	50	1	92313000	25755	1.72	0.25	12	0.20	16174.00	112005.00	31800	20240226	-12.26	22750	20231024	22.64	31800	-12.26	20240226	22750	22.64	20240119	31800	-12.26	20240226	22750	22.64	20231024	0.41	N	036460	5000	4615 억		6012126	N	N	691	N	00	N
52	20240321	140431	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28050	700	2	2.56	4446852950	159716	87.73	27600	28200	27400	35550	19150	27350	27842.25	21.75	12760	26563	28150	27750	27250	26850	26350	27500	26600	4616	8200	5000	20230	50	1	92313000	25894	1.73	0.25	12	0.17	16174.00	112005.00	31800	20240226	-11.79	22750	20231024	23.30	31800	-11.79	20240226	22750	23.30	20240119	31800	-11.79	20240226	22750	23.30	20231024	0.41	N	036460	5000	4615 억		6024034	N	N	691	N	00	N
53	20240321	130428	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28150	800	2	2.93	3537001200	127339	69.94	27600	28150	27400	35550	19150	27350	27776.26	21.79	23321	32981	28150	27750	27250	26850	26350	27500	26600	4616	8200	5000	20230	50	1	92313000	25986	1.74	0.25	12	0.14	16174.00	112005.00	31800	20240226	-11.48	22750	20231024	23.74	31800	-11.48	20240226	22750	23.74	20240119	31800	-11.48	20240226	22750	23.74	20231024	0.41	N	036460	5000	4615 억		6034595	N	N	691	N	00	N
54	20240321	120430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27900	550	2	2.01	2438088100	88062	48.37	27600	27900	27400	35550	19150	27350	27686.04	21.76	14402	20655	28150	27750	27250	26850	26350	27500	26600	4616	8200	5000	20230	50	1	92313000	25755	1.72	0.25	12	0.10	16174.00	112005.00	31800	20240226	-12.26	22750	20231024	22.64	31800	-12.26	20240226	22750	22.64	20240119	31800	-12.26	20240226	22750	22.64	20231024	0.41	N	036460	5000	4615 억		6025676	N	N	691	N	00	N
55	20240321	110430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27850	500	2	1.83	1803606650	65273	35.85	27600	27850	27400	35550	19150	27350	27631.74	21.75	11738	15639	28150	27750	27250	26850	26350	27500	26600	4616	8200	5000	20230	50	1	92313000	25709	1.72	0.25	12	0.07	16174.00	112005.00	31800	20240226	-12.42	22750	20231024	22.42	31800	-12.42	20240226	22750	22.42	20240119	31800	-12.42	20240226	22750	22.42	20231024	0.41	N	036460	5000	4615 억		6023012	N	N	691	N	00	N
56	20240321	100430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27600	250	2	0.91	959034450	34822	19.13	27600	27650	27400	35550	19150	27350	27541.05	21.70	-1420	2394	28150	27750	27250	26850	26350	27500	26600	4616	8200	5000	20230	50	1	92313000	25478	1.71	0.25	12	0.04	16174.00	112005.00	31800	20240226	-13.21	22750	20231024	21.32	31800	-13.21	20240226	22750	21.32	20240119	31800	-13.21	20240226	22750	21.32	20231024	0.41	N	036460	5000	4615 억		6009854	N	N	691	N	00	N
57	20240321	090432	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27400	50	2	0.18	88782250	3229	1.77	27600	27650	27400	35550	19150	27350	27495.28	21.70	-745	159	28150	27750	27250	26850	26350	27500	26600	4616	8200	5000	20230	50	1	92313000	25294	1.69	0.24	12	0.00	16174.00	112005.00	31800	20240226	-13.84	22750	20231024	20.44	31800	-13.84	20240226	22750	20.44	20240119	31800	-13.84	20240226	22750	20.44	20231024	0.41	N	036460	5000	4615 억		6010529	N	N	691	N	00	N
58	20240320	160427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27350	0	3	0.00	4930618450	181363	44.87	27450	27650	26750	35550	19150	27350	27186.45	21.70	5875	-10813	29050	28200	27700	26850	26350	27950	26600	4616	8200	5000	20230	50	1	92313000	25248	1.69	0.24	12	0.20	16174.00	112005.00	31800	20240226	-13.99	22750	20231024	20.22	31800	-13.99	20240226	22750	20.22	20240119	31800	-13.99	20240226	22750	20.22	20231024	0.41	N	036460	5000	4615 억		6008411	N	N	691	N	00	N
59	20240320	150428	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27250	-100	5	-0.37	4497786650	165526	40.95	27450	27650	26750	35550	19150	27350	27172.69	21.70	8338	-7885	29050	28200	27700	26850	26350	27950	26600	4616	8200	5000	20230	50	1	92313000	25155	1.68	0.24	12	0.18	16174.00	112005.00	31800	20240226	-14.31	22750	20231024	19.78	31800	-14.31	20240226	22750	19.78	20240119	31800	-14.31	20240226	22750	19.78	20231024	0.41	N	036460	5000	4615 억		6010874	N	N	0	N	00	N
60	20240320	140432	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27150	-200	5	-0.73	3983641200	146655	36.28	27450	27650	26750	35550	19150	27350	27163.35	21.68	2589	-2800	29050	28200	27700	26850	26350	27950	26600	4616	8200	5000	20230	50	1	92313000	25063	1.68	0.24	12	0.16	16174.00	112005.00	31800	20240226	-14.62	22750	20231024	19.34	31800	-14.62	20240226	22750	19.34	20240119	31800	-14.62	20240226	22750	19.34	20231024	0.41	N	036460	5000	4615 억		6005125	N	N	0	N	00	N
61	20240320	130433	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27200	-150	5	-0.55	3401382500	125307	31.00	27450	27650	26750	35550	19150	27350	27144.39	21.68	2832	-1051	29050	28200	27700	26850	26350	27950	26600	4616	8200	5000	20230	50	1	92313000	25109	1.68	0.24	12	0.14	16174.00	112005.00	31800	20240226	-14.47	22750	20231024	19.56	31800	-14.47	20240226	22750	19.56	20240119	31800	-14.47	20240226	22750	19.56	20231024	0.41	N	036460	5000	4615 억		6005368	N	N	0	N	00	N
62	20240320	120430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27100	-250	5	-0.91	2965793950	109284	27.04	27450	27650	26750	35550	19150	27350	27138.41	21.66	-3098	-7061	29050	28200	27700	26850	26350	27950	26600	4616	8200	5000	20230	50	1	92313000	25017	1.68	0.24	12	0.12	16174.00	112005.00	31800	20240226	-14.78	22750	20231024	19.12	31800	-14.78	20240226	22750	19.12	20240119	31800	-14.78	20240226	22750	19.12	20231024	0.41	N	036460	5000	4615 억		5999438	N	N	0	N	00	N
63	20240320	110430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27100	-250	5	-0.91	1482547200	54246	13.42	27450	27650	27100	35550	19150	27350	27330.07	21.65	-6577	-9766	29050	28200	27700	26850	26350	27950	26600	4616	8200	5000	20230	50	1	92313000	25017	1.68	0.24	12	0.06	16174.00	112005.00	31800	20240226	-14.78	22750	20231024	19.12	31800	-14.78	20240226	22750	19.12	20240119	31800	-14.78	20240226	22750	19.12	20231024	0.41	N	036460	5000	4615 억		5995959	N	N	0	N	00	N
64	20240320	100427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27500	150	2	0.55	868620350	31721	7.85	27450	27650	27100	35550	19150	27350	27383.13	21.68	1279	799	29050	28200	27700	26850	26350	27950	26600	4616	8200	5000	20230	50	1	92313000	25386	1.70	0.25	12	0.03	16174.00	112005.00	31800	20240226	-13.52	22750	20231024	20.88	31800	-13.52	20240226	22750	20.88	20240119	31800	-13.52	20240226	22750	20.88	20231024	0.41	N	036460	5000	4615 억		6003815	N	N	0	N	00	N
65	20240320	090425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27600	250	2	0.91	149749000	5457	1.35	27450	27600	27300	35550	19150	27350	27441.63	21.67	-2341	-1914	29050	28200	27700	26850	26350	27950	26600	4616	8200	5000	20230	50	1	92313000	25478	1.71	0.25	12	0.01	16174.00	112005.00	31800	20240226	-13.21	22750	20231024	21.32	31800	-13.21	20240226	22750	21.32	20240119	31800	-13.21	20240226	22750	21.32	20231024	0.41	N	036460	5000	4615 억		6000195	N	N	0	N	00	N
66	20240319	160421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27350	-1050	5	-3.70	11133541150	403822	225.31	28250	28550	27200	36900	19900	28400	27570.43	21.67	71860	30188	29366	28882	28616	28132	27866	28750	28000	4616	8500	5000	21010	50	1	92313000	25248	1.69	0.24	12	0.44	16174.00	112005.00	31800	20240226	-13.99	22750	20231024	20.22	31800	-13.99	20240226	22750	20.22	20240119	31800	-13.99	20240226	22750	20.22	20231024	0.43	N	036460	5000	4615 억		6002536	N	N	0	N	00	N
67	20240319	150428	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27250	-1150	5	-4.05	10116465250	366563	204.52	28250	28550	27200	36900	19900	28400	27598.16	21.69	75053	44371	29366	28882	28616	28132	27866	28750	28000	4616	8500	5000	21010	50	1	92313000	25155	1.68	0.24	12	0.40	16174.00	112005.00	31800	20240226	-14.31	22750	20231024	19.78	31800	-14.31	20240226	22750	19.78	20240119	31800	-14.31	20240226	22750	19.78	20231024	0.43	N	036460	5000	4615 억		6005729	N	N	0	N	00	N
68	20240319	140429	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27400	-1000	5	-3.52	8292558150	299735	167.23	28250	28550	27300	36900	19900	28400	27666.30	21.65	64322	43562	29366	28882	28616	28132	27866	28750	28000	4616	8500	5000	21010	50	1	92313000	25294	1.69	0.24	12	0.32	16174.00	112005.00	31800	20240226	-13.84	22750	20231024	20.44	31800	-13.84	20240226	22750	20.44	20240119	31800	-13.84	20240226	22750	20.44	20231024	0.43	N	036460	5000	4615 억		5994998	N	N	0	N	00	N
69	20240319	130403	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27400	-1000	5	-3.52	7538932200	272309	151.93	28250	28550	27300	36900	19900	28400	27685.21	21.63	58820	42159	29366	28882	28616	28132	27866	28750	28000	4616	8500	5000	21010	50	1	92313000	25294	1.69	0.24	12	0.29	16174.00	112005.00	31800	20240226	-13.84	22750	20231024	20.44	31800	-13.84	20240226	22750	20.44	20240119	31800	-13.84	20240226	22750	20.44	20231024	0.43	N	036460	5000	4615 억		5989496	N	N	0	N	00	N
70	20240319	120427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27600	-800	5	-2.82	6380726150	230050	128.35	28250	28550	27300	36900	19900	28400	27736.26	21.57	43761	33224	29366	28882	28616	28132	27866	28750	28000	4616	8500	5000	21010	50	1	92313000	25478	1.71	0.25	12	0.25	16174.00	112005.00	31800	20240226	-13.21	22750	20231024	21.32	31800	-13.21	20240226	22750	21.32	20240119	31800	-13.21	20240226	22750	21.32	20231024	0.43	N	036460	5000	4615 억		5974437	N	N	0	N	00	N
71	20240319	110427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27550	-850	5	-2.99	5190409500	186886	104.27	28250	28550	27300	36900	19900	28400	27773.13	21.49	22107	11788	29366	28882	28616	28132	27866	28750	28000	4616	8500	5000	21010	50	1	92313000	25432	1.70	0.25	12	0.20	16174.00	112005.00	31800	20240226	-13.36	22750	20231024	21.10	31800	-13.36	20240226	22750	21.10	20240119	31800	-13.36	20240226	22750	21.10	20231024	0.43	N	036460	5000	4615 억		5952783	N	N	0	N	00	N
72	20240319	100427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27900	-500	5	-1.76	2277903950	81116	45.26	28250	28550	27750	36900	19900	28400	28082.05	21.46	11609	5462	29366	28882	28616	28132	27866	28750	28000	4616	8500	5000	21010	50	1	92313000	25755	1.72	0.25	12	0.09	16174.00	112005.00	31800	20240226	-12.26	22750	20231024	22.64	31800	-12.26	20240226	22750	22.64	20240119	31800	-12.26	20240226	22750	22.64	20231024	0.43	N	036460	5000	4615 억		5942285	N	N	0	N	00	N
73	20240319	090426	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28300	-100	5	-0.35	257346900	9097	5.08	28250	28400	28200	36900	19900	28400	28289.21	21.43	3131	-108	29366	28882	28616	28132	27866	28750	28000	4616	8500	5000	21010	50	1	92313000	26125	1.75	0.25	12	0.01	16174.00	112005.00	31800	20240226	-11.01	22750	20231024	24.40	31800	-11.01	20240226	22750	24.40	20240119	31800	-11.01	20240226	22750	24.40	20231024	0.43	N	036460	5000	4615 억		5933807	N	N	0	N	00	N
74	20240318	160424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28400	-450	5	-1.56	5131209000	179053	61.87	28950	29100	28350	37500	20200	28850	28657.96	21.42	-33	-28856	29716	29282	29066	28632	28416	29175	28525	4616	8650	5000	21340	50	1	92313000	26217	1.76	0.25	12	0.19	16174.00	112005.00	31800	20240226	-10.69	22750	20231024	24.84	31800	-10.69	20240226	22750	24.84	20240119	31800	-10.69	20240226	22750	24.84	20231024	0.45	N	036460	5000	4615 억		5930676	N	N	10	N	00	N
75	20240318	150426	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28350	-500	5	-1.73	4785347300	166880	57.66	28950	29100	28350	37500	20200	28850	28675.23	21.42	261	-24333	29716	29282	29066	28632	28416	29175	28525	4616	8650	5000	21340	50	1	92313000	26171	1.75	0.25	12	0.18	16174.00	112005.00	31800	20240226	-10.85	22750	20231024	24.62	31800	-10.85	20240226	22750	24.62	20240119	31800	-10.85	20240226	22750	24.62	20231024	0.45	N	036460	5000	4615 억		5930970	N	N	10	N	00	N
76	20240318	140424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28600	-250	5	-0.87	3378230900	117394	40.57	28950	29100	28550	37500	20200	28850	28776.77	21.40	-5104	-15213	29716	29282	29066	28632	28416	29175	28525	4616	8650	5000	21340	50	1	92313000	26402	1.77	0.26	12	0.13	16174.00	112005.00	31800	20240226	-10.06	22750	20231024	25.71	31800	-10.06	20240226	22750	25.71	20240119	31800	-10.06	20240226	22750	25.71	20231024	0.45	N	036460	5000	4615 억		5925605	N	N	10	N	00	N
77	20240318	130425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28850	0	3	0.00	2869320800	99629	34.43	28950	29100	28550	37500	20200	28850	28799.99	21.39	-7609	-15936	29716	29282	29066	28632	28416	29175	28525	4616	8650	5000	21340	50	1	92313000	26632	1.78	0.26	12	0.11	16174.00	112005.00	31800	20240226	-9.28	22750	20231024	26.81	31800	-9.28	20240226	22750	26.81	20240119	31800	-9.28	20240226	22750	26.81	20231024	0.45	N	036460	5000	4615 억		5923100	N	N	10	N	00	N
78	20240318	120423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28800	-50	5	-0.17	2458329150	85360	29.50	28950	29100	28550	37500	20200	28850	28799.46	21.40	-3371	-10364	29716	29282	29066	28632	28416	29175	28525	4616	8650	5000	21340	50	1	92313000	26586	1.78	0.26	12	0.09	16174.00	112005.00	31800	20240226	-9.43	22750	20231024	26.59	31800	-9.43	20240226	22750	26.59	20240119	31800	-9.43	20240226	22750	26.59	20231024	0.45	N	036460	5000	4615 억		5927338	N	N	10	N	00	N
79	20240318	110426	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28800	-50	5	-0.17	1784206800	62013	21.43	28950	29100	28550	37500	20200	28850	28771.32	21.39	-6226	-11937	29716	29282	29066	28632	28416	29175	28525	4616	8650	5000	21340	50	1	92313000	26586	1.78	0.26	12	0.07	16174.00	112005.00	31800	20240226	-9.43	22750	20231024	26.59	31800	-9.43	20240226	22750	26.59	20240119	31800	-9.43	20240226	22750	26.59	20231024	0.45	N	036460	5000	4615 억		5924483	N	N	10	N	00	N
80	20240318	100423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28700	-150	5	-0.52	1188256450	41223	14.24	28950	29100	28650	37500	20200	28850	28825.00	21.39	-7802	-12030	29716	29282	29066	28632	28416	29175	28525	4616	8650	5000	21340	50	1	92313000	26494	1.77	0.26	12	0.04	16174.00	112005.00	31800	20240226	-9.75	22750	20231024	26.15	31800	-9.75	20240226	22750	26.15	20240119	31800	-9.75	20240226	22750	26.15	20231024	0.45	N	036460	5000	4615 억		5922907	N	N	10	N	00	N
81	20240318	090423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28950	100	2	0.35	85920500	2966	1.02	28950	29100	28900	37500	20200	28850	28974.39	21.42	-33	380	29716	29282	29066	28632	28416	29175	28525	4616	8650	5000	21340	50	1	92313000	26725	1.79	0.26	12	0.00	16174.00	112005.00	31800	20240226	-8.96	22750	20231024	27.25	31800	-8.96	20240226	22750	27.25	20240119	31800	-8.96	20240226	22750	27.25	20231024	0.45	N	036460	5000	4615 억		5930676	N	N	10	N	00	N
82	20240315	160419	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28850	-300	5	-1.03	8334287350	287055	60.23	29050	29500	28850	37850	20450	29150	29033.98	21.42	-14802	-7533	30550	29850	28950	28250	27350	30200	28600	4616	8700	5000	21570	50	1	92313000	26632	1.78	0.26	12	0.31	16174.00	112005.00	31800	20240226	-9.28	22750	20231024	26.81	31800	-9.28	20240226	22750	26.81	20240119	31800	-9.28	20240226	22750	26.81	20231024	0.45	N	036460	5000	4615 억		5930709	N	N	10	N	00	N
83	20240315	150400	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29050	-100	5	-0.34	4777293900	163957	34.40	29050	29500	28850	37850	20450	29150	29137.47	21.49	6397	-11480	30550	29850	28950	28250	27350	30200	28600	4616	8700	5000	21570	50	1	92313000	26817	1.80	0.26	12	0.18	16174.00	112005.00	31800	20240226	-8.65	22750	20231024	27.69	31800	-8.65	20240226	22750	27.69	20240119	31800	-8.65	20240226	22750	27.69	20231024	0.45	N	036460	5000	4615 억		5951908	N	N	40	N	00	N
84	20240315	140357	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29150	0	3	0.00	3879459650	133156	27.94	29050	29500	28850	37850	20450	29150	29134.68	21.47	-235	-14248	30550	29850	28950	28250	27350	30200	28600	4616	8700	5000	21570	50	1	92313000	26909	1.80	0.26	12	0.14	16174.00	112005.00	31800	20240226	-8.33	22750	20231024	28.13	31800	-8.33	20240226	22750	28.13	20240119	31800	-8.33	20240226	22750	28.13	20231024	0.45	N	036460	5000	4615 억		5945276	N	N	40	N	00	N
85	20240315	130422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29200	50	2	0.17	2898159150	99629	20.91	29050	29500	28850	37850	20450	29150	29089.45	21.47	-20	-12806	30550	29850	28950	28250	27350	30200	28600	4616	8700	5000	21570	50	1	92313000	26955	1.81	0.26	12	0.11	16174.00	112005.00	31800	20240226	-8.18	22750	20231024	28.35	31800	-8.18	20240226	22750	28.35	20240119	31800	-8.18	20240226	22750	28.35	20231024	0.45	N	036460	5000	4615 억		5945491	N	N	40	N	00	N
86	20240315	120422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29000	-150	5	-0.51	2312744650	79514	16.68	29050	29500	28850	37850	20450	29150	29085.92	21.48	2517	-8135	30550	29850	28950	28250	27350	30200	28600	4616	8700	5000	21570	50	1	92313000	26771	1.79	0.26	12	0.09	16174.00	112005.00	31800	20240226	-8.81	22750	20231024	27.47	31800	-8.81	20240226	22750	27.47	20240119	31800	-8.81	20240226	22750	27.47	20231024	0.45	N	036460	5000	4615 억		5948028	N	N	40	N	00	N
87	20240315	110416	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29050	-100	5	-0.34	1952812600	67128	14.09	29050	29500	28850	37850	20450	29150	29090.79	21.50	8240	-479	30550	29850	28950	28250	27350	30200	28600	4616	8700	5000	21570	50	1	92313000	26817	1.80	0.26	12	0.07	16174.00	112005.00	31800	20240226	-8.65	22750	20231024	27.69	31800	-8.65	20240226	22750	27.69	20240119	31800	-8.65	20240226	22750	27.69	20231024	0.45	N	036460	5000	4615 억		5953751	N	N	40	N	00	N
88	20240315	100420	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29100	-50	5	-0.17	1358458150	46622	9.78	29050	29500	28850	37850	20450	29150	29137.68	21.48	3445	-1681	30550	29850	28950	28250	27350	30200	28600	4616	8700	5000	21570	50	1	92313000	26863	1.80	0.26	12	0.05	16174.00	112005.00	31800	20240226	-8.49	22750	20231024	27.91	31800	-8.49	20240226	22750	27.91	20240119	31800	-8.49	20240226	22750	27.91	20231024	0.45	N	036460	5000	4615 억		5948956	N	N	40	N	00	N
89	20240315	090421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29400	250	2	0.86	209885500	7158	1.50	29050	29500	29050	37850	20450	29150	29324.32	21.48	3354	2633	30550	29850	28950	28250	27350	30200	28600	4616	8700	5000	21570	50	1	92313000	27140	1.82	0.26	12	0.01	16174.00	112005.00	31800	20240226	-7.55	22750	20231024	29.23	31800	-7.55	20240226	22750	29.23	20240119	31800	-7.55	20240226	22750	29.23	20231024	0.45	N	036460	5000	4615 억		5948865	N	N	40	N	00	N
90	20240314	160416	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29150	800	2	2.82	13859449200	475572	235.61	28400	29650	28050	36850	19850	28350	29142.69	21.41	4340	45526	28783	28566	28283	28066	27783	28600	28100	4616	8500	5000	20970	50	1	92313000	26909	1.80	0.26	12	0.52	16174.00	112005.00	31800	20240226	-8.33	22750	20231024	28.13	31800	-8.33	20240226	22750	28.13	20240119	31800	-8.33	20240226	22750	28.13	20231024	0.46	N	036460	5000	4615 억		5930144	N	N	40	N	00	N
91	20240314	150418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29300	950	2	3.35	12023544050	412643	204.43	28400	29650	28050	36850	19850	28350	29137.90	21.46	17640	32258	28783	28566	28283	28066	27783	28600	28100	4616	8500	5000	20970	50	1	92313000	27048	1.81	0.26	12	0.45	16174.00	112005.00	31800	20240226	-7.86	22750	20231024	28.79	31800	-7.86	20240226	22750	28.79	20240119	31800	-7.86	20240226	22750	28.79	20231024	0.46	N	036460	5000	4615 억		5943444	N	N	925	N	00	N
92	20240314	140418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29150	800	2	2.82	10626270250	364888	180.77	28400	29650	28050	36850	19850	28350	29122.02	21.50	29032	40935	28783	28566	28283	28066	27783	28600	28100	4616	8500	5000	20970	50	1	92313000	26909	1.80	0.26	12	0.40	16174.00	112005.00	31800	20240226	-8.33	22750	20231024	28.13	31800	-8.33	20240226	22750	28.13	20240119	31800	-8.33	20240226	22750	28.13	20231024	0.46	N	036460	5000	4615 억		5954836	N	N	925	N	00	N
93	20240314	130418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29100	750	2	2.65	9420902400	323663	160.35	28400	29650	28050	36850	19850	28350	29107.15	21.52	32772	42496	28783	28566	28283	28066	27783	28600	28100	4616	8500	5000	20970	50	1	92313000	26863	1.80	0.26	12	0.35	16174.00	112005.00	31800	20240226	-8.49	22750	20231024	27.91	31800	-8.49	20240226	22750	27.91	20240119	31800	-8.49	20240226	22750	27.91	20231024	0.46	N	036460	5000	4615 억		5958576	N	N	925	N	00	N
94	20240314	120418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29400	1050	2	3.70	8409015500	288934	143.15	28400	29650	28050	36850	19850	28350	29103.60	21.50	29103	37879	28783	28566	28283	28066	27783	28600	28100	4616	8500	5000	20970	50	1	92313000	27140	1.82	0.26	12	0.31	16174.00	112005.00	31800	20240226	-7.55	22750	20231024	29.23	31800	-7.55	20240226	22750	29.23	20240119	31800	-7.55	20240226	22750	29.23	20231024	0.46	N	036460	5000	4615 억		5954907	N	N	925	N	00	N
95	20240314	110416	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29550	1200	2	4.23	6991526850	240740	119.27	28400	29650	28050	36850	19850	28350	29041.83	21.54	39161	45647	28783	28566	28283	28066	27783	28600	28100	4616	8500	5000	20970	50	1	92313000	27278	1.83	0.26	12	0.26	16174.00	112005.00	31800	20240226	-7.08	22750	20231024	29.89	31800	-7.08	20240226	22750	29.89	20240119	31800	-7.08	20240226	22750	29.89	20231024	0.46	N	036460	5000	4615 억		5964965	N	N	925	N	00	N
96	20240314	100419	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28950	600	2	2.12	2590375600	90942	45.05	28400	28950	28050	36850	19850	28350	28483.83	21.44	11097	14612	28783	28566	28283	28066	27783	28600	28100	4616	8500	5000	20970	50	1	92313000	26725	1.79	0.26	12	0.10	16174.00	112005.00	31800	20240226	-8.96	22750	20231024	27.25	31800	-8.96	20240226	22750	27.25	20240119	31800	-8.96	20240226	22750	27.25	20231024	0.46	N	036460	5000	4615 억		5936901	N	N	925	N	00	N
97	20240314	090417	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28400	50	2	0.18	104239000	3673	1.82	28400	28400	28350	36850	19850	28350	28379.85	21.40	1552	1961	28783	28566	28283	28066	27783	28600	28100	4616	8500	5000	20970	50	1	92313000	26217	1.76	0.25	12	0.00	16174.00	112005.00	31800	20240226	-10.69	22750	20231024	24.84	31800	-10.69	20240226	22750	24.84	20240119	31800	-10.69	20240226	22750	24.84	20231024	0.46	N	036460	5000	4615 억		5927356	N	N	925	N	00	N
98	20240313	160414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28350	50	2	0.18	5665986800	200885	87.02	28350	28500	28000	36750	19850	28300	28205.02	21.39	42178	46230	29700	29000	28500	27800	27300	28750	27550	4616	8450	5000	20940	50	1	92313000	26171	1.75	0.25	12	0.22	16174.00	112005.00	31800	20240226	-10.85	22750	20231024	24.62	31800	-10.85	20240226	22750	24.62	20240119	31800	-10.85	20240226	22750	24.62	20231024	0.48	N	036460	5000	4615 억		5924880	N	N	925	N	00	N
99	20240313	150413	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28350	50	2	0.18	5280885150	187296	81.14	28350	28500	28000	36750	19850	28300	28195.40	21.40	44611	46344	29700	29000	28500	27800	27300	28750	27550	4616	8450	5000	20940	50	1	92313000	26171	1.75	0.25	12	0.20	16174.00	112005.00	31800	20240226	-10.85	22750	20231024	24.62	31800	-10.85	20240226	22750	24.62	20240119	31800	-10.85	20240226	22750	24.62	20231024	0.48	N	036460	5000	4615 억		5927313	N	N	12	N	00	N
100	20240313	140417	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28200	-100	5	-0.35	4638101450	164552	71.28	28350	28500	28000	36750	19850	28300	28186.24	21.39	41043	41116	29700	29000	28500	27800	27300	28750	27550	4616	8450	5000	20940	50	1	92313000	26032	1.74	0.25	12	0.18	16174.00	112005.00	31800	20240226	-11.32	22750	20231024	23.96	31800	-11.32	20240226	22750	23.96	20240119	31800	-11.32	20240226	22750	23.96	20231024	0.48	N	036460	5000	4615 억		5923745	N	N	12	N	00	N
101	20240313	130418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28200	-100	5	-0.35	4138017250	146774	63.58	28350	28500	28000	36750	19850	28300	28193.12	21.36	34045	34573	29700	29000	28500	27800	27300	28750	27550	4616	8450	5000	20940	50	1	92313000	26032	1.74	0.25	12	0.16	16174.00	112005.00	31800	20240226	-11.32	22750	20231024	23.96	31800	-11.32	20240226	22750	23.96	20240119	31800	-11.32	20240226	22750	23.96	20231024	0.48	N	036460	5000	4615 억		5916747	N	N	12	N	00	N
102	20240313	120416	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28100	-200	5	-0.71	3494099050	123865	53.66	28350	28500	28000	36750	19850	28300	28208.93	21.34	28010	27109	29700	29000	28500	27800	27300	28750	27550	4616	8450	5000	20940	50	1	92313000	25940	1.74	0.25	12	0.13	16174.00	112005.00	31800	20240226	-11.64	22750	20231024	23.52	31800	-11.64	20240226	22750	23.52	20240119	31800	-11.64	20240226	22750	23.52	20231024	0.48	N	036460	5000	4615 억		5910712	N	N	12	N	00	N
103	20240313	110414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28300	0	3	0.00	2096217300	74082	32.09	28350	28500	28100	36750	19850	28300	28295.91	21.29	12893	13466	29700	29000	28500	27800	27300	28750	27550	4616	8450	5000	20940	50	1	92313000	26125	1.75	0.25	12	0.08	16174.00	112005.00	31800	20240226	-11.01	22750	20231024	24.40	31800	-11.01	20240226	22750	24.40	20240119	31800	-11.01	20240226	22750	24.40	20231024	0.48	N	036460	5000	4615 억		5895595	N	N	12	N	00	N
104	20240313	100413	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28400	100	2	0.35	1233932400	43706	18.93	28350	28450	28100	36750	19850	28300	28232.56	21.29	13605	13996	29700	29000	28500	27800	27300	28750	27550	4616	8450	5000	20940	50	1	92313000	26217	1.76	0.25	12	0.05	16174.00	112005.00	31800	20240226	-10.69	22750	20231024	24.84	31800	-10.69	20240226	22750	24.84	20240119	31800	-10.69	20240226	22750	24.84	20231024	0.48	N	036460	5000	4615 억		5896307	N	N	12	N	00	N
105	20240313	090414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28350	50	2	0.18	82923250	2926	1.27	28350	28400	28250	36750	19850	28300	28340.14	21.24	636	341	29700	29000	28500	27800	27300	28750	27550	4616	8450	5000	20940	50	1	92313000	26171	1.75	0.25	12	0.00	16174.00	112005.00	31800	20240226	-10.85	22750	20231024	24.62	31800	-10.85	20240226	22750	24.62	20240119	31800	-10.85	20240226	22750	24.62	20231024	0.48	N	036460	5000	4615 억		5883338	N	N	12	N	00	N
106	20240312	160408	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28300	-600	5	-2.08	6524259850	230607	178.13	29150	29200	28000	37550	20250	28900	28291.67	21.24	25737	2164	29533	29216	29033	28716	28533	29375	28875	4616	8650	5000	21380	50	1	92313000	26125	1.75	0.25	12	0.25	16174.00	112005.00	31800	20240226	-11.01	22750	20231024	24.40	31800	-11.01	20240226	22750	24.40	20240119	31800	-11.01	20240226	22750	24.40	20231024	0.48	N	036460	5000	4615 억		5881893	N	N	12	N	00	N
107	20240312	150409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28350	-550	5	-1.90	6232285450	220294	170.17	29150	29200	28000	37550	20250	28900	28290.76	21.24	26986	1912	29533	29216	29033	28716	28533	29375	28875	4616	8650	5000	21380	50	1	92313000	26171	1.75	0.25	12	0.24	16174.00	112005.00	31800	20240226	-10.85	22750	20231024	24.62	31800	-10.85	20240226	22750	24.62	20240119	31800	-10.85	20240226	22750	24.62	20231024	0.48	N	036460	5000	4615 억		5883142	N	N	1	N	00	N
108	20240312	140405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28200	-700	5	-2.42	5179469050	182929	141.30	29150	29200	28000	37550	20250	28900	28314.09	21.19	10898	-11670	29533	29216	29033	28716	28533	29375	28875	4616	8650	5000	21380	50	1	92313000	26032	1.74	0.25	12	0.20	16174.00	112005.00	31800	20240226	-11.32	22750	20231024	23.96	31800	-11.32	20240226	22750	23.96	20240119	31800	-11.32	20240226	22750	23.96	20231024	0.48	N	036460	5000	4615 억		5867054	N	N	1	N	00	N
109	20240312	130355	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28250	-650	5	-2.25	4441326550	156728	121.06	29150	29200	28000	37550	20250	28900	28337.80	21.15	2154	-16121	29533	29216	29033	28716	28533	29375	28875	4616	8650	5000	21380	50	1	92313000	26078	1.75	0.25	12	0.17	16174.00	112005.00	31800	20240226	-11.16	22750	20231024	24.18	31800	-11.16	20240226	22750	24.18	20240119	31800	-11.16	20240226	22750	24.18	20231024	0.48	N	036460	5000	4615 억		5858310	N	N	1	N	00	N
110	20240312	120411	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28300	-600	5	-2.08	3850183600	135819	104.91	29150	29200	28000	37550	20250	28900	28347.90	21.13	-3384	-17135	29533	29216	29033	28716	28533	29375	28875	4616	8650	5000	21380	50	1	92313000	26125	1.75	0.25	12	0.15	16174.00	112005.00	31800	20240226	-11.01	22750	20231024	24.40	31800	-11.01	20240226	22750	24.40	20240119	31800	-11.01	20240226	22750	24.40	20231024	0.48	N	036460	5000	4615 억		5852772	N	N	1	N	00	N
111	20240312	110411	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28250	-650	5	-2.25	3135924700	110603	85.43	29150	29200	28000	37550	20250	28900	28352.98	21.10	-12476	-22737	29533	29216	29033	28716	28533	29375	28875	4616	8650	5000	21380	50	1	92313000	26078	1.75	0.25	12	0.12	16174.00	112005.00	31800	20240226	-11.16	22750	20231024	24.18	31800	-11.16	20240226	22750	24.18	20240119	31800	-11.16	20240226	22750	24.18	20231024	0.48	N	036460	5000	4615 억		5843680	N	N	1	N	00	N
112	20240312	100409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28350	-550	5	-1.90	1143836550	39939	30.85	29150	29200	28350	37550	20250	28900	28639.59	21.12	-7330	-6803	29533	29216	29033	28716	28533	29375	28875	4616	8650	5000	21380	50	1	92313000	26171	1.75	0.25	12	0.04	16174.00	112005.00	31800	20240226	-10.85	22750	20231024	24.62	31800	-10.85	20240226	22750	24.62	20240119	31800	-10.85	20240226	22750	24.62	20231024	0.48	N	036460	5000	4615 억		5848826	N	N	1	N	00	N
113	20240312	090409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28950	50	2	0.17	75999600	2620	2.02	29150	29200	28900	37550	20250	28900	29007.48	21.15	570	946	29533	29216	29033	28716	28533	29375	28875	4616	8650	5000	21380	50	1	92313000	26725	1.79	0.26	12	0.00	16174.00	112005.00	31800	20240226	-8.96	22750	20231024	27.25	31800	-8.96	20240226	22750	27.25	20240119	31800	-8.96	20240226	22750	27.25	20231024	0.48	N	036460	5000	4615 억		5856726	N	N	1	N	00	N
114	20240311	160408	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28900	-300	5	-1.03	3752139450	129087	38.56	28850	29350	28850	37950	20450	29200	29066.84	21.15	4339	7999	30500	29850	29200	28550	27900	29525	28225	4616	8750	5000	21600	50	1	92313000	26678	1.79	0.26	12	0.14	16174.00	112005.00	31800	20240226	-9.12	22750	20231024	27.03	31800	-9.12	20240226	22750	27.03	20240119	31800	-9.12	20240226	22750	27.03	20231024	0.49	N	036460	5000	4615 억		5856156	N	N	1	N	00	N
115	20240311	150409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28950	-250	5	-0.86	3450903300	118661	35.44	28850	29350	28850	37950	20450	29200	29082.02	21.15	6372	10884	30500	29850	29200	28550	27900	29525	28225	4616	8750	5000	21600	50	1	92313000	26725	1.79	0.26	12	0.13	16174.00	112005.00	31800	20240226	-8.96	22750	20231024	27.25	31800	-8.96	20240226	22750	27.25	20240119	31800	-8.96	20240226	22750	27.25	20231024	0.49	N	036460	5000	4615 억		5858189	N	N	6	N	00	N
116	20240311	140406	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29000	-200	5	-0.68	2867755250	98517	29.43	28850	29350	28850	37950	20450	29200	29109.23	21.16	9281	11852	30500	29850	29200	28550	27900	29525	28225	4616	8750	5000	21600	50	1	92313000	26771	1.79	0.26	12	0.11	16174.00	112005.00	31800	20240226	-8.81	22750	20231024	27.47	31800	-8.81	20240226	22750	27.47	20240119	31800	-8.81	20240226	22750	27.47	20231024	0.49	N	036460	5000	4615 억		5861098	N	N	6	N	00	N
117	20240311	130409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29000	-200	5	-0.68	2274313150	78058	23.32	28850	29350	28850	37950	20450	29200	29136.19	21.16	9104	9374	30500	29850	29200	28550	27900	29525	28225	4616	8750	5000	21600	50	1	92313000	26771	1.79	0.26	12	0.08	16174.00	112005.00	31800	20240226	-8.81	22750	20231024	27.47	31800	-8.81	20240226	22750	27.47	20240119	31800	-8.81	20240226	22750	27.47	20231024	0.49	N	036460	5000	4615 억		5860921	N	N	6	N	00	N
118	20240311	120410	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29150	-50	5	-0.17	1921986500	65945	19.70	28850	29350	28850	37950	20450	29200	29145.29	21.17	10957	10669	30500	29850	29200	28550	27900	29525	28225	4616	8750	5000	21600	50	1	92313000	26909	1.80	0.26	12	0.07	16174.00	112005.00	31800	20240226	-8.33	22750	20231024	28.13	31800	-8.33	20240226	22750	28.13	20240119	31800	-8.33	20240226	22750	28.13	20231024	0.49	N	036460	5000	4615 억		5862774	N	N	6	N	00	N
119	20240311	110405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29300	100	2	0.34	1493191350	51245	15.31	28850	29350	28850	37950	20450	29200	29138.27	21.18	14147	13342	30500	29850	29200	28550	27900	29525	28225	4616	8750	5000	21600	50	1	92313000	27048	1.81	0.26	12	0.06	16174.00	112005.00	31800	20240226	-7.86	22750	20231024	28.79	31800	-7.86	20240226	22750	28.79	20240119	31800	-7.86	20240226	22750	28.79	20231024	0.49	N	036460	5000	4615 억		5865964	N	N	6	N	00	N
120	20240311	100401	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29100	-100	5	-0.34	1000244150	34362	10.26	28850	29350	28850	37950	20450	29200	29108.99	21.18	12581	11981	30500	29850	29200	28550	27900	29525	28225	4616	8750	5000	21600	50	1	92313000	26863	1.80	0.26	12	0.04	16174.00	112005.00	31800	20240226	-8.49	22750	20231024	27.91	31800	-8.49	20240226	22750	27.91	20240119	31800	-8.49	20240226	22750	27.91	20231024	0.49	N	036460	5000	4615 억		5864398	N	N	6	N	00	N
121	20240311	090404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29100	-100	5	-0.34	188646800	6506	1.94	28850	29350	28850	37950	20450	29200	28995.50	21.14	2907	2573	30500	29850	29200	28550	27900	29525	28225	4616	8750	5000	21600	50	1	92313000	26863	1.80	0.26	12	0.01	16174.00	112005.00	31800	20240226	-8.49	22750	20231024	27.91	31800	-8.49	20240226	22750	27.91	20240119	31800	-8.49	20240226	22750	27.91	20231024	0.49	N	036460	5000	4615 억		5854724	N	N	6	N	00	N
122	20240308	160406	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29200	-400	5	-1.35	9732253650	334563	158.46	29700	29850	28550	38450	20750	29600	29089.30	21.13	-4889	-25729	30100	29850	29700	29450	29300	29775	29375	4616	8850	5000	21900	50	1	92313000	26955	1.81	0.26	12	0.36	16174.00	112005.00	31800	20240226	-8.18	22750	20231024	28.35	31800	-8.18	20240226	22750	28.35	20240119	31800	-8.18	20240226	22750	28.35	20231024	0.51	N	036460	5000	4615 억		5850357	N	N	6	N	00	N
123	20240308	150405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29250	-350	5	-1.18	9219525400	317043	150.16	29700	29850	28550	38450	20750	29600	29079.73	21.15	714	-20982	30100	29850	29700	29450	29300	29775	29375	4616	8850	5000	21900	50	1	92313000	27002	1.81	0.26	12	0.34	16174.00	112005.00	31800	20240226	-8.02	22750	20231024	28.57	31800	-8.02	20240226	22750	28.57	20240119	31800	-8.02	20240226	22750	28.57	20231024	0.51	N	036460	5000	4615 억		5855960	N	N	57	N	00	N
124	20240308	140404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29250	-350	5	-1.18	7983354800	274854	130.18	29700	29850	28550	38450	20750	29600	29045.80	21.18	10183	-8096	30100	29850	29700	29450	29300	29775	29375	4616	8850	5000	21900	50	1	92313000	27002	1.81	0.26	12	0.30	16174.00	112005.00	31800	20240226	-8.02	22750	20231024	28.57	31800	-8.02	20240226	22750	28.57	20240119	31800	-8.02	20240226	22750	28.57	20231024	0.51	N	036460	5000	4615 억		5865429	N	N	57	N	00	N
125	20240308	130403	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28950	-650	5	-2.20	6783313150	233766	110.72	29700	29850	28550	38450	20750	29600	29017.54	21.17	6723	-3809	30100	29850	29700	29450	29300	29775	29375	4616	8850	5000	21900	50	1	92313000	26725	1.79	0.26	12	0.25	16174.00	112005.00	31800	20240226	-8.96	22750	20231024	27.25	31800	-8.96	20240226	22750	27.25	20240119	31800	-8.96	20240226	22750	27.25	20231024	0.51	N	036460	5000	4615 억		5861969	N	N	57	N	00	N
126	20240308	120405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28900	-700	5	-2.36	6176072500	212813	100.79	29700	29850	28550	38450	20750	29600	29021.12	21.13	-2276	-6560	30100	29850	29700	29450	29300	29775	29375	4616	8850	5000	21900	50	1	92313000	26678	1.79	0.26	12	0.23	16174.00	112005.00	31800	20240226	-9.12	22750	20231024	27.03	31800	-9.12	20240226	22750	27.03	20240119	31800	-9.12	20240226	22750	27.03	20231024	0.51	N	036460	5000	4615 억		5852970	N	N	57	N	00	N
127	20240308	110404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28950	-650	5	-2.20	4973175800	171025	81.00	29700	29850	28550	38450	20750	29600	29078.65	21.08	-17734	-17318	30100	29850	29700	29450	29300	29775	29375	4616	8850	5000	21900	50	1	92313000	26725	1.79	0.26	12	0.19	16174.00	112005.00	31800	20240226	-8.96	22750	20231024	27.25	31800	-8.96	20240226	22750	27.25	20240119	31800	-8.96	20240226	22750	27.25	20231024	0.51	N	036460	5000	4615 억		5837512	N	N	57	N	00	N
128	20240308	100403	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28900	-700	5	-2.36	2853325800	97221	46.05	29700	29850	28850	38450	20750	29600	29348.86	21.08	-16124	-12684	30100	29850	29700	29450	29300	29775	29375	4616	8850	5000	21900	50	1	92313000	26678	1.79	0.26	12	0.11	16174.00	112005.00	31800	20240226	-9.12	22750	20231024	27.03	31800	-9.12	20240226	22750	27.03	20240119	31800	-9.12	20240226	22750	27.03	20231024	0.51	N	036460	5000	4615 억		5839122	N	N	57	N	00	N
129	20240308	090401	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29750	150	2	0.51	251110000	8445	4.00	29700	29850	29650	38450	20750	29600	29734.75	21.13	-3192	-2529	30100	29850	29700	29450	29300	29775	29375	4616	8850	5000	21900	50	1	92313000	27463	1.84	0.27	12	0.01	16174.00	112005.00	31800	20240226	-6.45	22750	20231024	30.77	31800	-6.45	20240226	22750	30.77	20240119	31800	-6.45	20240226	22750	30.77	20231024	0.51	N	036460	5000	4615 억		5852054	N	N	57	N	00	N
130	20240307	160402	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29600	-250	5	-0.84	6252894650	210542	59.15	29950	29950	29550	38800	20900	29850	29699.06	21.14	-6425	-7548	30716	30282	29616	29182	28516	30500	29400	4616	8950	5000	22080	50	1	92313000	27325	1.83	0.26	12	0.23	16174.00	112005.00	31800	20240226	-6.92	22750	20231024	30.11	31800	-6.92	20240226	22750	30.11	20240119	31800	-6.92	20240226	22750	30.11	20231024	0.53	N	036460	5000	4615 억		5853137	N	N	57	N	00	N
131	20240307	150346	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29700	-150	5	-0.50	5622197350	189271	53.18	29950	29950	29550	38800	20900	29850	29704.48	21.15	-3188	-7119	30716	30282	29616	29182	28516	30500	29400	4616	8950	5000	22080	50	1	92313000	27417	1.84	0.27	12	0.21	16174.00	112005.00	31800	20240226	-6.60	22750	20231024	30.55	31800	-6.60	20240226	22750	30.55	20240119	31800	-6.60	20240226	22750	30.55	20231024	0.53	N	036460	5000	4615 억		5856374	N	N	0	N	00	N
132	20240307	140357	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29750	-100	5	-0.34	4801236500	161674	45.42	29950	29950	29550	38800	20900	29850	29697.02	21.14	-5239	-12035	30716	30282	29616	29182	28516	30500	29400	4616	8950	5000	22080	50	1	92313000	27463	1.84	0.27	12	0.18	16174.00	112005.00	31800	20240226	-6.45	22750	20231024	30.77	31800	-6.45	20240226	22750	30.77	20240119	31800	-6.45	20240226	22750	30.77	20231024	0.53	N	036460	5000	4615 억		5854323	N	N	0	N	00	N
133	20240307	130359	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29700	-150	5	-0.50	4034541100	135840	38.17	29950	29950	29550	38800	20900	29850	29700.68	21.13	-7069	-12884	30716	30282	29616	29182	28516	30500	29400	4616	8950	5000	22080	50	1	92313000	27417	1.84	0.27	12	0.15	16174.00	112005.00	31800	20240226	-6.60	22750	20231024	30.55	31800	-6.60	20240226	22750	30.55	20240119	31800	-6.60	20240226	22750	30.55	20231024	0.53	N	036460	5000	4615 억		5852493	N	N	0	N	00	N
134	20240307	120400	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29750	-100	5	-0.34	3216508000	108289	30.42	29950	29950	29550	38800	20900	29850	29703.00	21.13	-8432	-13165	30716	30282	29616	29182	28516	30500	29400	4616	8950	5000	22080	50	1	92313000	27463	1.84	0.27	12	0.12	16174.00	112005.00	31800	20240226	-6.45	22750	20231024	30.77	31800	-6.45	20240226	22750	30.77	20240119	31800	-6.45	20240226	22750	30.77	20231024	0.53	N	036460	5000	4615 억		5851130	N	N	0	N	00	N
135	20240307	110402	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29700	-150	5	-0.50	2314467600	77965	21.91	29950	29950	29550	38800	20900	29850	29685.98	21.14	-4396	-7969	30716	30282	29616	29182	28516	30500	29400	4616	8950	5000	22080	50	1	92313000	27417	1.84	0.27	12	0.08	16174.00	112005.00	31800	20240226	-6.60	22750	20231024	30.55	31800	-6.60	20240226	22750	30.55	20240119	31800	-6.60	20240226	22750	30.55	20231024	0.53	N	036460	5000	4615 억		5855166	N	N	0	N	00	N
136	20240307	100401	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29650	-200	5	-0.67	1349442750	45479	12.78	29950	29950	29550	38800	20900	29850	29671.77	21.14	-6343	-8816	30716	30282	29616	29182	28516	30500	29400	4616	8950	5000	22080	50	1	92313000	27371	1.83	0.26	12	0.05	16174.00	112005.00	31800	20240226	-6.76	22750	20231024	30.33	31800	-6.76	20240226	22750	30.33	20240119	31800	-6.76	20240226	22750	30.33	20231024	0.53	N	036460	5000	4615 억		5853219	N	N	0	N	00	N
137	20240307	090359	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29700	-150	5	-0.50	171633450	5754	1.62	29950	29950	29650	38800	20900	29850	29828.54	21.15	-3042	-3288	30716	30282	29616	29182	28516	30500	29400	4616	8950	5000	22080	50	1	92313000	27417	1.84	0.27	12	0.01	16174.00	112005.00	31800	20240226	-6.60	22750	20231024	30.55	31800	-6.60	20240226	22750	30.55	20240119	31800	-6.60	20240226	22750	30.55	20231024	0.53	N	036460	5000	4615 억		5856520	N	N	0	N	00	N
138	20240306	160359	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29850	550	2	1.88	10509713950	355452	144.72	29050	30050	28950	38050	20550	29300	29566.63	21.14	-13084	-32933	29866	29582	29016	28732	28166	29725	28875	4616	8750	5000	21680	50	1	92313000	27555	1.85	0.27	12	0.39	16174.00	112005.00	31800	20240226	-6.13	22750	20231024	31.21	31800	-6.13	20240226	22750	31.21	20240119	31800	-6.13	20240226	22750	31.21	20231024	0.54	N	036460	5000	4615 억		5855618	N	N	377	N	00	N
139	20240306	150359	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30000	700	2	2.39	9108574650	308486	125.60	29050	30050	28950	38050	20550	29300	29526.70	21.22	7676	-19023	29866	29582	29016	28732	28166	29725	28875	4616	8750	5000	21680	50	1	92313000	27694	1.85	0.27	12	0.33	16174.00	112005.00	31800	20240226	-5.66	22750	20231024	31.87	31800	-5.66	20240226	22750	31.87	20240119	31800	-5.66	20240226	22750	31.87	20231024	0.54	N	036460	5000	4615 억		5876378	N	N	377	N	00	N
140	20240306	140359	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29750	450	2	1.54	5317333400	181463	73.88	29050	29800	28950	38050	20550	29300	29302.58	21.32	36513	12147	29866	29582	29016	28732	28166	29725	28875	4616	8750	5000	21680	50	1	92313000	27463	1.84	0.27	12	0.20	16174.00	112005.00	31800	20240226	-6.45	22750	20231024	30.77	31800	-6.45	20240226	22750	30.77	20240119	31800	-6.45	20240226	22750	30.77	20231024	0.54	N	036460	5000	4615 억		5905215	N	N	377	N	00	N
141	20240306	130400	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29150	-150	5	-0.51	2868005250	98478	40.10	29050	29350	28950	38050	20550	29300	29123.31	21.23	10533	-6007	29866	29582	29016	28732	28166	29725	28875	4616	8750	5000	21680	50	1	92313000	26909	1.80	0.26	12	0.11	16174.00	112005.00	31800	20240226	-8.33	22750	20231024	28.13	31800	-8.33	20240226	22750	28.13	20240119	31800	-8.33	20240226	22750	28.13	20231024	0.54	N	036460	5000	4615 억		5879235	N	N	377	N	00	N
142	20240306	120401	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29000	-300	5	-1.02	2331716550	80039	32.59	29050	29350	28950	38050	20550	29300	29132.25	21.23	10603	-4441	29866	29582	29016	28732	28166	29725	28875	4616	8750	5000	21680	50	1	92313000	26771	1.79	0.26	12	0.09	16174.00	112005.00	31800	20240226	-8.81	22750	20231024	27.47	31800	-8.81	20240226	22750	27.47	20240119	31800	-8.81	20240226	22750	27.47	20231024	0.54	N	036460	5000	4615 억		5879305	N	N	377	N	00	N
143	20240306	110359	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29000	-300	5	-1.02	1877541800	64395	26.22	29050	29350	28950	38050	20550	29300	29156.64	21.22	7397	-6077	29866	29582	29016	28732	28166	29725	28875	4616	8750	5000	21680	50	1	92313000	26771	1.79	0.26	12	0.07	16174.00	112005.00	31800	20240226	-8.81	22750	20231024	27.47	31800	-8.81	20240226	22750	27.47	20240119	31800	-8.81	20240226	22750	27.47	20231024	0.54	N	036460	5000	4615 억		5876099	N	N	377	N	00	N
144	20240306	100354	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29200	-100	5	-0.34	1190572600	40771	16.60	29050	29350	29000	38050	20550	29300	29201.46	21.23	10664	98	29866	29582	29016	28732	28166	29725	28875	4616	8750	5000	21680	50	1	92313000	26955	1.81	0.26	12	0.04	16174.00	112005.00	31800	20240226	-8.18	22750	20231024	28.35	31800	-8.18	20240226	22750	28.35	20240119	31800	-8.18	20240226	22750	28.35	20231024	0.54	N	036460	5000	4615 억		5879366	N	N	377	N	00	N
145	20240306	090359	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29200	-100	5	-0.34	71158200	2445	1.00	29050	29250	29050	38050	20550	29300	29103.56	21.21	4038	-952	29866	29582	29016	28732	28166	29725	28875	4616	8750	5000	21680	50	1	92313000	26955	1.81	0.26	12	0.00	16174.00	112005.00	31800	20240226	-8.18	22750	20231024	28.35	31800	-8.18	20240226	22750	28.35	20240119	31800	-8.18	20240226	22750	28.35	20231024	0.54	N	036460	5000	4615 억		5872740	N	N	377	N	00	N
146	20240305	160356	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29300	100	2	0.34	7103886100	244833	94.50	28850	29300	28450	37950	20450	29200	29015.04	21.19	50247	47561	29733	29466	29133	28866	28533	29300	28700	4616	8750	5000	21600	50	1	92313000	27048	1.81	0.26	12	0.27	16174.00	112005.00	31800	20240226	-7.86	22750	20231024	28.79	31800	-7.86	20240226	22750	28.79	20240119	31800	-7.86	20240226	22750	28.79	20231024	0.55	N	036460	5000	4615 억		5868702	N	N	376	N	00	N
147	20240305	150358	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29200	0	3	0.00	5844445350	201798	77.89	28850	29300	28450	37950	20450	29200	28961.86	21.14	36901	33191	29733	29466	29133	28866	28533	29300	28700	4616	8750	5000	21600	50	1	92313000	26955	1.81	0.26	12	0.22	16174.00	112005.00	31800	20240226	-8.18	22750	20231024	28.35	31800	-8.18	20240226	22750	28.35	20240119	31800	-8.18	20240226	22750	28.35	20231024	0.55	N	036460	5000	4615 억		5855356	N	N	19	N	00	N
148	20240305	140352	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29100	-100	5	-0.34	5264776000	181922	70.22	28850	29300	28450	37950	20450	29200	28939.74	21.13	32893	28601	29733	29466	29133	28866	28533	29300	28700	4616	8750	5000	21600	50	1	92313000	26863	1.80	0.26	12	0.20	16174.00	112005.00	31800	20240226	-8.49	22750	20231024	27.91	31800	-8.49	20240226	22750	27.91	20240119	31800	-8.49	20240226	22750	27.91	20231024	0.55	N	036460	5000	4615 억		5851348	N	N	19	N	00	N
149	20240305	130355	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29200	0	3	0.00	4631328700	160180	61.83	28850	29300	28450	37950	20450	29200	28913.28	21.14	35989	31854	29733	29466	29133	28866	28533	29300	28700	4616	8750	5000	21600	50	1	92313000	26955	1.81	0.26	12	0.17	16174.00	112005.00	31800	20240226	-8.18	22750	20231024	28.35	31800	-8.18	20240226	22750	28.35	20240119	31800	-8.18	20240226	22750	28.35	20231024	0.55	N	036460	5000	4615 억		5854444	N	N	19	N	00	N
150	20240305	120356	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29000	-200	5	-0.68	3895667200	134944	52.09	28850	29200	28450	37950	20450	29200	28868.77	21.13	32996	28758	29733	29466	29133	28866	28533	29300	28700	4616	8750	5000	21600	50	1	92313000	26771	1.79	0.26	12	0.15	16174.00	112005.00	31800	20240226	-8.81	22750	20231024	27.47	31800	-8.81	20240226	22750	27.47	20240119	31800	-8.81	20240226	22750	27.47	20231024	0.55	N	036460	5000	4615 억		5851451	N	N	19	N	00	N
151	20240305	110356	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29050	-150	5	-0.51	3350608250	116162	44.84	28850	29200	28450	37950	20450	29200	28844.27	21.11	28270	26101	29733	29466	29133	28866	28533	29300	28700	4616	8750	5000	21600	50	1	92313000	26817	1.80	0.26	12	0.13	16174.00	112005.00	31800	20240226	-8.65	22750	20231024	27.69	31800	-8.65	20240226	22750	27.69	20240119	31800	-8.65	20240226	22750	27.69	20231024	0.55	N	036460	5000	4615 억		5846725	N	N	19	N	00	N
152	20240305	100353	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29150	-50	5	-0.17	2802229550	97291	37.55	28850	29200	28450	37950	20450	29200	28802.56	21.09	21843	19790	29733	29466	29133	28866	28533	29300	28700	4616	8750	5000	21600	50	1	92313000	26909	1.80	0.26	12	0.11	16174.00	112005.00	31800	20240226	-8.33	22750	20231024	28.13	31800	-8.33	20240226	22750	28.13	20240119	31800	-8.33	20240226	22750	28.13	20231024	0.55	N	036460	5000	4615 억		5840298	N	N	19	N	00	N
153	20240305	090353	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28850	-350	5	-1.20	374093450	12975	5.01	28850	29200	28750	37950	20450	29200	28831.87	21.00	-2347	-3983	29733	29466	29133	28866	28533	29300	28700	4616	8750	5000	21600	50	1	92313000	26632	1.78	0.26	12	0.01	16174.00	112005.00	31800	20240226	-9.28	22750	20231024	26.81	31800	-9.28	20240226	22750	26.81	20240119	31800	-9.28	20240226	22750	26.81	20231024	0.55	N	036460	5000	4615 억		5816108	N	N	19	N	00	N
154	20240304	160353	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29200	200	2	0.69	7535826800	258748	46.04	29250	29400	28800	37700	20300	29000	29124.24	21.01	34402	18590	30133	29566	28733	28166	27333	29850	28450	4616	8700	5000	21460	50	1	92313000	26955	1.81	0.26	12	0.28	16174.00	112005.00	31800	20240226	-8.18	22750	20231024	28.35	31800	-8.18	20240226	22750	28.35	20240119	31800	-8.18	20240226	22750	28.35	20231024	0.57	N	036460	5000	4615 억		5818455	N	N	19	N	00	N
155	20240304	150352	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29100	100	2	0.34	6827518500	234459	41.72	29250	29400	28800	37700	20300	29000	29120.36	21.01	35813	21948	30133	29566	28733	28166	27333	29850	28450	4616	8700	5000	21460	50	1	92313000	26863	1.80	0.26	12	0.25	16174.00	112005.00	31800	20240226	-8.49	22750	20231024	27.91	31800	-8.49	20240226	22750	27.91	20240119	31800	-8.49	20240226	22750	27.91	20231024	0.57	N	036460	5000	4615 억		5819866	N	N	10	N	00	N
156	20240304	140332	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29100	100	2	0.34	6091797700	209185	37.22	29250	29400	28800	37700	20300	29000	29121.64	21.01	33923	21961	30133	29566	28733	28166	27333	29850	28450	4616	8700	5000	21460	50	1	92313000	26863	1.80	0.26	12	0.23	16174.00	112005.00	31800	20240226	-8.49	22750	20231024	27.91	31800	-8.49	20240226	22750	27.91	20240119	31800	-8.49	20240226	22750	27.91	20231024	0.57	N	036460	5000	4615 억		5817976	N	N	10	N	00	N
157	20240304	130349	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29300	300	2	1.03	5348522050	183601	32.67	29250	29400	28800	37700	20300	29000	29131.30	20.99	28102	18056	30133	29566	28733	28166	27333	29850	28450	4616	8700	5000	21460	50	1	92313000	27048	1.81	0.26	12	0.20	16174.00	112005.00	31800	20240226	-7.86	22750	20231024	28.79	31800	-7.86	20240226	22750	28.79	20240119	31800	-7.86	20240226	22750	28.79	20231024	0.57	N	036460	5000	4615 억		5812155	N	N	10	N	00	N
158	20240304	120334	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29250	250	2	0.86	4763349250	163619	29.11	29250	29400	28800	37700	20300	29000	29112.51	20.97	23833	15677	30133	29566	28733	28166	27333	29850	28450	4616	8700	5000	21460	50	1	92313000	27002	1.81	0.26	12	0.18	16174.00	112005.00	31800	20240226	-8.02	22750	20231024	28.57	31800	-8.02	20240226	22750	28.57	20240119	31800	-8.02	20240226	22750	28.57	20231024	0.57	N	036460	5000	4615 억		5807886	N	N	10	N	00	N
159	20240304	110348	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29100	100	2	0.34	3739497200	128408	22.85	29250	29400	28800	37700	20300	29000	29122.09	20.94	16127	9994	30133	29566	28733	28166	27333	29850	28450	4616	8700	5000	21460	50	1	92313000	26863	1.80	0.26	12	0.14	16174.00	112005.00	31800	20240226	-8.49	22750	20231024	27.91	31800	-8.49	20240226	22750	27.91	20240119	31800	-8.49	20240226	22750	27.91	20231024	0.57	N	036460	5000	4615 억		5800180	N	N	10	N	00	N
160	20240304	100349	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29100	100	2	0.34	2913964300	99983	17.79	29250	29400	28800	37700	20300	29000	29144.74	20.90	3436	179	30133	29566	28733	28166	27333	29850	28450	4616	8700	5000	21460	50	1	92313000	26863	1.80	0.26	12	0.11	16174.00	112005.00	31800	20240226	-8.49	22750	20231024	27.91	31800	-8.49	20240226	22750	27.91	20240119	31800	-8.49	20240226	22750	27.91	20231024	0.57	N	036460	5000	4615 억		5787489	N	N	10	N	00	N
161	20240304	090348	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29050	50	2	0.17	703760900	24104	4.29	29250	29350	29000	37700	20300	29000	29197.67	20.84	-12951	-12687	30133	29566	28733	28166	27333	29850	28450	4616	8700	5000	21460	50	1	92313000	26817	1.80	0.26	12	0.03	16174.00	112005.00	31800	20240226	-8.65	22750	20231024	27.69	31800	-8.65	20240226	22750	27.69	20240119	31800	-8.65	20240226	22750	27.69	20231024	0.57	N	036460	5000	4615 억		5771102	N	N	10	N	00	N