KissMeData/036460/price/prices-20240401.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	20240430	160445	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27600	100	2	0.36	5496171850	200314	78.98	27200	27700	27150	35750	19250	27500	27437.44	22.18	-20588	25607	28300	27900	27250	26850	26200	28100	27050	4616	8250	5000	21450	50	1	92313000	25478	-3.35	0.26	12	0.22	-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	0.40	N	036460	5000	4615 억		6142875	N	N	1	N	00	N
3	20240430	150446	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27350	-150	5	-0.55	4232382350	154429	60.89	27200	27700	27150	35750	19250	27500	27406.65	22.27	5199	22684	28300	27900	27250	26850	26200	28100	27050	4616	8250	5000	21450	50	1	92313000	25248	-3.32	0.26	12	0.17	-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	0.40	N	036460	5000	4615 억		6168662	N	N	2	N	00	N
4	20240430	140447	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27400	-100	5	-0.36	3652111650	133232	52.53	27200	27700	27150	35750	19250	27500	27411.67	22.25	-879	18188	28300	27900	27250	26850	26200	28100	27050	4616	8250	5000	21450	50	1	92313000	25294	-3.32	0.26	12	0.14	-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	0.40	N	036460	5000	4615 억		6162584	N	N	2	N	00	N
5	20240430	130445	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27500	0	3	0.00	2968751900	108277	42.69	27200	27700	27150	35750	19250	27500	27418.12	22.25	-463	16733	28300	27900	27250	26850	26200	28100	27050	4616	8250	5000	21450	50	1	92313000	25386	-3.33	0.26	12	0.12	-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	0.40	N	036460	5000	4615 억		6163000	N	N	2	N	00	N
6	20240430	120446	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27450	-50	5	-0.18	2316518650	84600	33.36	27200	27550	27150	35750	19250	27500	27382.02	22.23	-7999	4707	28300	27900	27250	26850	26200	28100	27050	4616	8250	5000	21450	50	1	92313000	25340	-3.33	0.26	12	0.09	-8246.00	105937.00	31800	20240226	-13.68	22750	20231024	20.66	31800	-13.68	20240226	22750	20.66	20240119	31800	-13.68	20240226	22750	20.66	20231024	0.40	N	036460	5000	4615 억		6155464	N	N	2	N	00	N
7	20240430	110445	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27350	-150	5	-0.55	1875020800	68453	26.99	27200	27550	27150	35750	19250	27500	27391.36	22.20	-14323	-4692	28300	27900	27250	26850	26200	28100	27050	4616	8250	5000	21450	50	1	92313000	25248	-3.32	0.26	12	0.07	-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	0.40	N	036460	5000	4615 억		6149140	N	N	2	N	00	N
8	20240430	100443	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27550	50	2	0.18	915199250	33429	13.18	27200	27550	27150	35750	19250	27500	27377.40	22.27	3830	5687	28300	27900	27250	26850	26200	28100	27050	4616	8250	5000	21450	50	1	92313000	25432	-3.34	0.26	12	0.04	-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	0.40	N	036460	5000	4615 억		6167293	N	N	2	N	00	N
9	20240430	090452	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27250	-250	5	-0.91	216584000	7934	3.13	27200	27450	27150	35750	19250	27500	27298.18	22.26	-3	-864	28300	27900	27250	26850	26200	28100	27050	4616	8250	5000	21450	50	1	92313000	25155	-3.30	0.26	12	0.01	-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	0.40	N	036460	5000	4615 억		6163460	N	N	2	N	00	N
10	20240429	160433	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27500	650	2	2.42	6904082150	252706	160.94	26850	27650	26600	34900	18800	26850	27320.55	22.26	61389	76052	27316	27082	26816	26582	26316	27100	26600	4616	8050	5000	20940	50	1	92313000	25386	-3.33	0.26	12	0.27	-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	0.41	N	036460	5000	4615 억		6163463	N	N	2	N	00	N
11	20240429	150444	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27450	600	2	2.23	6379518450	233610	148.78	26850	27650	26600	34900	18800	26850	27308.42	22.26	61306	76102	27316	27082	26816	26582	26316	27100	26600	4616	8050	5000	20940	50	1	92313000	25340	-3.33	0.26	12	0.25	-8246.00	105937.00	31800	20240226	-13.68	22750	20231024	20.66	31800	-13.68	20240226	22750	20.66	20240119	31800	-13.68	20240226	22750	20.66	20231024	0.41	N	036460	5000	4615 억		6163380	N	N	17	N	00	N
12	20240429	140430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27500	650	2	2.42	5627829100	206240	131.35	26850	27650	26600	34900	18800	26850	27287.77	22.23	54256	67262	27316	27082	26816	26582	26316	27100	26600	4616	8050	5000	20940	50	1	92313000	25386	-3.33	0.26	12	0.22	-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	0.41	N	036460	5000	4615 억		6156330	N	N	17	N	00	N
13	20240429	130444	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27550	700	2	2.61	4672387150	171579	109.28	26850	27550	26600	34900	18800	26850	27231.70	22.20	44867	53755	27316	27082	26816	26582	26316	27100	26600	4616	8050	5000	20940	50	1	92313000	25432	-3.34	0.26	12	0.19	-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		6146941	N	N	17	N	00	N
14	20240429	120443	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27500	650	2	2.42	3941246500	144963	92.32	26850	27500	26600	34900	18800	26850	27187.95	22.16	33586	40748	27316	27082	26816	26582	26316	27100	26600	4616	8050	5000	20940	50	1	92313000	25386	-3.33	0.26	12	0.16	-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	0.41	N	036460	5000	4615 억		6135660	N	N	17	N	00	N
15	20240429	110431	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27250	400	2	1.49	2591886300	95650	60.92	26850	27350	26600	34900	18800	26850	27097.62	22.09	16759	20732	27316	27082	26816	26582	26316	27100	26600	4616	8050	5000	20940	50	1	92313000	25155	-3.30	0.26	12	0.10	-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		6118833	N	N	17	N	00	N
16	20240429	100444	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27150	300	2	1.12	1740920700	64381	41.00	26850	27350	26600	34900	18800	26850	27040.92	22.09	14266	15838	27316	27082	26816	26582	26316	27100	26600	4616	8050	5000	20940	50	1	92313000	25063	-3.29	0.26	12	0.07	-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		6116340	N	N	17	N	00	N
17	20240429	090444	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26850	0	3	0.00	185094550	6877	4.38	26850	27000	26800	34900	18800	26850	26915.04	22.04	699	1369	27316	27082	26816	26582	26316	27100	26600	4616	8050	5000	20940	50	1	92313000	24786	-3.26	0.25	12	0.01	-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		6102773	N	N	17	N	00	N
18	20240426	160442	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26850	0	3	0.00	4196936100	156690	98.32	26850	27050	26550	34900	18800	26850	26784.88	22.03	-16946	-39579	27550	27200	26750	26400	25950	27375	26575	4616	8050	5000	20940	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	0.40	N	036460	5000	4615 억		6100513	N	N	17	N	00	N
19	20240426	150443	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26950	100	2	0.37	3878509650	144835	90.89	26850	27050	26550	34900	18800	26850	26778.81	22.04	-14114	-37003	27550	27200	26750	26400	25950	27375	26575	4616	8050	5000	20940	50	1	92313000	24878	-3.27	0.25	12	0.16	-8246.00	105937.00	31800	20240226	-15.25	22750	20231024	18.46	31800	-15.25	20240226	22750	18.46	20240119	31800	-15.25	20240226	22750	18.46	20231024	0.40	N	036460	5000	4615 억		6103345	N	N	171	N	00	N
20	20240426	140441	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26750	-100	5	-0.37	2754361900	103046	64.66	26850	26950	26550	34900	18800	26850	26729.44	22.06	-9201	-26278	27550	27200	26750	26400	25950	27375	26575	4616	8050	5000	20940	50	1	92313000	24694	-3.24	0.25	12	0.11	-8246.00	105937.00	31800	20240226	-15.88	22750	20231024	17.58	31800	-15.88	20240226	22750	17.58	20240119	31800	-15.88	20240226	22750	17.58	20231024	0.40	N	036460	5000	4615 억		6108258	N	N	171	N	00	N
21	20240426	130441	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26700	-150	5	-0.56	2349365550	87879	55.14	26850	26950	26550	34900	18800	26850	26734.10	22.04	-14425	-25785	27550	27200	26750	26400	25950	27375	26575	4616	8050	5000	20940	50	1	92313000	24648	-3.24	0.25	12	0.10	-8246.00	105937.00	31800	20240226	-16.04	22750	20231024	17.36	31800	-16.04	20240226	22750	17.36	20240119	31800	-16.04	20240226	22750	17.36	20231024	0.40	N	036460	5000	4615 억		6103034	N	N	171	N	00	N
22	20240426	120440	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26550	-300	5	-1.12	1976437450	73888	46.37	26850	26950	26550	34900	18800	26850	26749.10	22.02	-18334	-23766	27550	27200	26750	26400	25950	27375	26575	4616	8050	5000	20940	50	1	92313000	24509	-3.22	0.25	12	0.08	-8246.00	105937.00	31800	20240226	-16.51	22750	20231024	16.70	31800	-16.51	20240226	22750	16.70	20240119	31800	-16.51	20240226	22750	16.70	20231024	0.40	N	036460	5000	4615 억		6099125	N	N	171	N	00	N
23	20240426	110441	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26850	0	3	0.00	1323131200	49409	31.00	26850	26950	26600	34900	18800	26850	26779.15	22.04	-14410	-14412	27550	27200	26750	26400	25950	27375	26575	4616	8050	5000	20940	50	1	92313000	24786	-3.26	0.25	12	0.05	-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	0.40	N	036460	5000	4615 억		6103049	N	N	171	N	00	N
24	20240426	100440	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26800	-50	5	-0.19	701944300	26267	16.48	26850	26900	26600	34900	18800	26850	26723.43	22.06	-8328	-8352	27550	27200	26750	26400	25950	27375	26575	4616	8050	5000	20940	50	1	92313000	24740	-3.25	0.25	12	0.03	-8246.00	105937.00	31800	20240226	-15.72	22750	20231024	17.80	31800	-15.72	20240226	22750	17.80	20240119	31800	-15.72	20240226	22750	17.80	20231024	0.40	N	036460	5000	4615 억		6109131	N	N	171	N	00	N
25	20240426	090443	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26650	-200	5	-0.74	181559000	6777	4.25	26850	26900	26650	34900	18800	26850	26790.47	22.07	-5269	-5422	27550	27200	26750	26400	25950	27375	26575	4616	8050	5000	20940	50	1	92313000	24601	-3.23	0.25	12	0.01	-8246.00	105937.00	31800	20240226	-16.19	22750	20231024	17.14	31800	-16.19	20240226	22750	17.14	20240119	31800	-16.19	20240226	22750	17.14	20231024	0.40	N	036460	5000	4615 억		6112190	N	N	171	N	00	N
26	20240425	160437	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26850	300	2	1.13	4255506250	158611	119.06	26300	27100	26300	34500	18600	26550	26829.80	22.07	30612	12119	27016	26782	26566	26332	26116	26675	26225	4616	7950	5000	20700	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		6111168	N	N	171	N	00	N
27	20240425	150442	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26850	300	2	1.13	3841690850	143196	107.49	26300	27100	26300	34500	18600	26550	26828.20	22.07	32819	13622	27016	26782	26566	26332	26116	26675	26225	4616	7950	5000	20700	50	1	92313000	24786	-3.26	0.25	12	0.16	-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		6113375	N	N	8	N	00	N
28	20240425	140439	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26900	350	2	1.32	3280253200	122281	91.79	26300	27100	26300	34500	18600	26550	26825.53	22.06	29624	15146	27016	26782	26566	26332	26116	26675	26225	4616	7950	5000	20700	50	1	92313000	24832	-3.26	0.25	12	0.13	-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		6110180	N	N	8	N	00	N
29	20240425	130440	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26950	400	2	1.51	2733489300	101977	76.55	26300	27100	26300	34500	18600	26550	26804.96	22.07	30711	20864	27016	26782	26566	26332	26116	26675	26225	4616	7950	5000	20700	50	1	92313000	24878	-3.27	0.25	12	0.11	-8246.00	105937.00	31800	20240226	-15.25	22750	20231024	18.46	31800	-15.25	20240226	22750	18.46	20240119	31800	-15.25	20240226	22750	18.46	20231024	0.41	N	036460	5000	4615 억		6111267	N	N	8	N	00	N
30	20240425	120439	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27000	450	2	1.69	2397061000	89488	67.17	26300	27100	26300	34500	18600	26550	26786.40	22.06	29675	22945	27016	26782	26566	26332	26116	26675	26225	4616	7950	5000	20700	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		6110231	N	N	8	N	00	N
31	20240425	110440	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26900	350	2	1.32	1413710800	53003	39.79	26300	26950	26300	34500	18600	26550	26672.28	22.04	22535	18553	27016	26782	26566	26332	26116	26675	26225	4616	7950	5000	20700	50	1	92313000	24832	-3.26	0.25	12	0.06	-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		6103091	N	N	8	N	00	N
32	20240425	100439	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26650	100	2	0.38	656584100	24721	18.56	26300	26750	26300	34500	18600	26550	26559.77	21.97	5174	2966	27016	26782	26566	26332	26116	26675	26225	4616	7950	5000	20700	50	1	92313000	24601	-3.23	0.25	12	0.03	-8246.00	105937.00	31800	20240226	-16.19	22750	20231024	17.14	31800	-16.19	20240226	22750	17.14	20240119	31800	-16.19	20240226	22750	17.14	20231024	0.41	N	036460	5000	4615 억		6085730	N	N	8	N	00	N
33	20240425	090441	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26350	-200	5	-0.75	91489950	3471	2.61	26300	26700	26300	34500	18600	26550	26358.38	21.95	-375	-1734	27016	26782	26566	26332	26116	26675	26225	4616	7950	5000	20700	50	1	92313000	24324	-3.20	0.25	12	0.00	-8246.00	105937.00	31800	20240226	-17.14	22750	20231024	15.82	31800	-17.14	20240226	22750	15.82	20240119	31800	-17.14	20240226	22750	15.82	20231024	0.41	N	036460	5000	4615 억		6080181	N	N	8	N	00	N
34	20240424	160438	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26550	-250	5	-0.93	3516380900	132531	44.38	26700	26800	26350	34800	18800	26800	26531.09	21.95	-33954	-30250	27733	27266	26383	25916	25033	27500	26150	4616	8000	5000	20900	50	1	92313000	24509	-3.22	0.25	12	0.14	-8246.00	105937.00	31800	20240226	-16.51	22750	20231024	16.70	31800	-16.51	20240226	22750	16.70	20240119	31800	-16.51	20240226	22750	16.70	20231024	0.42	N	036460	5000	4615 억		6078312	N	N	8	N	00	N
35	20240424	150438	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26550	-250	5	-0.93	3165621700	119318	39.95	26700	26800	26350	34800	18800	26800	26529.44	21.97	-27945	-26468	27733	27266	26383	25916	25033	27500	26150	4616	8000	5000	20900	50	1	92313000	24509	-3.22	0.25	12	0.13	-8246.00	105937.00	31800	20240226	-16.51	22750	20231024	16.70	31800	-16.51	20240226	22750	16.70	20240119	31800	-16.51	20240226	22750	16.70	20231024	0.42	N	036460	5000	4615 억		6084321	N	N	65	N	00	N
36	20240424	140437	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26550	-250	5	-0.93	2757326300	103931	34.80	26700	26800	26350	34800	18800	26800	26528.59	21.98	-24413	-24174	27733	27266	26383	25916	25033	27500	26150	4616	8000	5000	20900	50	1	92313000	24509	-3.22	0.25	12	0.11	-8246.00	105937.00	31800	20240226	-16.51	22750	20231024	16.70	31800	-16.51	20240226	22750	16.70	20240119	31800	-16.51	20240226	22750	16.70	20231024	0.42	N	036460	5000	4615 억		6087853	N	N	65	N	00	N
37	20240424	130442	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26450	-350	5	-1.31	2515315600	94799	31.74	26700	26800	26350	34800	18800	26800	26531.23	21.99	-21481	-21199	27733	27266	26383	25916	25033	27500	26150	4616	8000	5000	20900	50	1	92313000	24417	-3.21	0.25	12	0.10	-8246.00	105937.00	31800	20240226	-16.82	22750	20231024	16.26	31800	-16.82	20240226	22750	16.26	20240119	31800	-16.82	20240226	22750	16.26	20231024	0.42	N	036460	5000	4615 억		6090785	N	N	65	N	00	N
38	20240424	120439	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26550	-250	5	-0.93	2346539450	88430	29.61	26700	26800	26350	34800	18800	26800	26533.53	22.00	-19534	-19204	27733	27266	26383	25916	25033	27500	26150	4616	8000	5000	20900	50	1	92313000	24509	-3.22	0.25	12	0.10	-8246.00	105937.00	31800	20240226	-16.51	22750	20231024	16.70	31800	-16.51	20240226	22750	16.70	20240119	31800	-16.51	20240226	22750	16.70	20231024	0.42	N	036460	5000	4615 억		6092732	N	N	65	N	00	N
39	20240424	110437	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26500	-300	5	-1.12	1924835650	72490	24.27	26700	26800	26400	34800	18800	26800	26550.80	22.03	-10022	-9460	27733	27266	26383	25916	25033	27500	26150	4616	8000	5000	20900	50	1	92313000	24463	-3.21	0.25	12	0.08	-8246.00	105937.00	31800	20240226	-16.67	22750	20231024	16.48	31800	-16.67	20240226	22750	16.48	20240119	31800	-16.67	20240226	22750	16.48	20231024	0.42	N	036460	5000	4615 억		6102244	N	N	65	N	00	N
40	20240424	100436	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26600	-200	5	-0.75	1302998550	48999	16.41	26700	26800	26400	34800	18800	26800	26589.45	22.05	-4721	-4371	27733	27266	26383	25916	25033	27500	26150	4616	8000	5000	20900	50	1	92313000	24555	-3.23	0.25	12	0.05	-8246.00	105937.00	31800	20240226	-16.35	22750	20231024	16.92	31800	-16.35	20240226	22750	16.92	20240119	31800	-16.35	20240226	22750	16.92	20231024	0.42	N	036460	5000	4615 억		6107545	N	N	65	N	00	N
41	20240424	090438	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26400	-400	5	-1.49	346621650	13018	4.36	26700	26750	26400	34800	18800	26800	26616.85	22.07	-11	537	27733	27266	26383	25916	25033	27500	26150	4616	8000	5000	20900	50	1	92313000	24371	-3.20	0.25	12	0.01	-8246.00	105937.00	31800	20240226	-16.98	22750	20231024	16.04	31800	-16.98	20240226	22750	16.04	20240119	31800	-16.98	20240226	22750	16.04	20231024	0.42	N	036460	5000	4615 억		6112255	N	N	65	N	00	N
42	20240423	160428	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26800	1100	2	4.28	7839069100	296524	93.44	25650	26850	25500	33400	18000	25700	26436.25	22.05	58035	65327	26866	26282	25866	25282	24866	26200	25200	4616	7700	5000	20040	50	1	92313000	24740	-3.25	0.25	12	0.32	-8246.00	105937.00	31800	20240226	-15.72	22750	20231024	17.80	31800	-15.72	20240226	22750	17.80	20240119	31800	-15.72	20240226	22750	17.80	20231024	0.41	N	036460	5000	4615 억		6106950	N	N	65	N	00	N
43	20240423	150436	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26700	1000	2	3.89	7259277150	274875	86.62	25650	26850	25500	33400	18000	25700	26409.38	22.06	61057	59686	26866	26282	25866	25282	24866	26200	25200	4616	7700	5000	20040	50	1	92313000	24648	-3.24	0.25	12	0.30	-8246.00	105937.00	31800	20240226	-16.04	22750	20231024	17.36	31800	-16.04	20240226	22750	17.36	20240119	31800	-16.04	20240226	22750	17.36	20231024	0.41	N	036460	5000	4615 억		6109972	N	N	125	N	00	N
44	20240423	140437	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26800	1100	2	4.28	6182819150	234633	73.94	25650	26850	25500	33400	18000	25700	26351.02	22.06	60930	58092	26866	26282	25866	25282	24866	26200	25200	4616	7700	5000	20040	50	1	92313000	24740	-3.25	0.25	12	0.25	-8246.00	105937.00	31800	20240226	-15.72	22750	20231024	17.80	31800	-15.72	20240226	22750	17.80	20240119	31800	-15.72	20240226	22750	17.80	20231024	0.41	N	036460	5000	4615 억		6109845	N	N	125	N	00	N
45	20240423	130435	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26550	850	2	3.31	4302766750	164287	51.77	25650	26650	25500	33400	18000	25700	26190.55	22.03	53054	51893	26866	26282	25866	25282	24866	26200	25200	4616	7700	5000	20040	50	1	92313000	24509	-3.22	0.25	12	0.18	-8246.00	105937.00	31800	20240226	-16.51	22750	20231024	16.70	31800	-16.51	20240226	22750	16.70	20240119	31800	-16.51	20240226	22750	16.70	20231024	0.41	N	036460	5000	4615 억		6101969	N	N	125	N	00	N
46	20240423	120435	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26300	600	2	2.33	2931455650	112480	35.44	25650	26450	25500	33400	18000	25700	26062.02	21.96	32788	30202	26866	26282	25866	25282	24866	26200	25200	4616	7700	5000	20040	50	1	92313000	24278	-3.19	0.25	12	0.12	-8246.00	105937.00	31800	20240226	-17.30	22750	20231024	15.60	31800	-17.30	20240226	22750	15.60	20240119	31800	-17.30	20240226	22750	15.60	20231024	0.41	N	036460	5000	4615 억		6081703	N	N	125	N	00	N
47	20240423	110434	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26050	350	2	1.36	1579216400	61030	19.23	25650	26100	25500	33400	18000	25700	25876.07	21.88	9693	7506	26866	26282	25866	25282	24866	26200	25200	4616	7700	5000	20040	50	1	92313000	24048	-3.16	0.25	12	0.07	-8246.00	105937.00	31800	20240226	-18.08	22750	20231024	14.51	31800	-18.08	20240226	22750	14.51	20240119	31800	-18.08	20240226	22750	14.51	20231024	0.41	N	036460	5000	4615 억		6058608	N	N	125	N	00	N
48	20240423	100435	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25800	100	2	0.39	694892000	26979	8.50	25650	25950	25500	33400	18000	25700	25756.77	21.82	-4961	-5820	26866	26282	25866	25282	24866	26200	25200	4616	7700	5000	20040	50	1	92313000	23817	-3.13	0.24	12	0.03	-8246.00	105937.00	31800	20240226	-18.87	22750	20231024	13.41	31800	-18.87	20240226	22750	13.41	20240119	31800	-18.87	20240226	22750	13.41	20231024	0.41	N	036460	5000	4615 억		6043954	N	N	125	N	00	N
49	20240423	090436	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25750	50	2	0.19	103823550	4054	1.28	25650	25750	25500	33400	18000	25700	25610.15	21.84	-513	-878	26866	26282	25866	25282	24866	26200	25200	4616	7700	5000	20040	50	1	92313000	23771	-3.12	0.24	12	0.00	-8246.00	105937.00	31800	20240226	-19.03	22750	20231024	13.19	31800	-19.03	20240226	22750	13.19	20240119	31800	-19.03	20240226	22750	13.19	20231024	0.41	N	036460	5000	4615 억		6048402	N	N	125	N	00	N
50	20240422	160435	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25700	900	2	3.63	8221041100	317010	183.48	25700	26450	25450	32200	17400	24800	25933.53	21.84	-18333	33775	25400	25100	24850	24550	24300	24975	24425	4616	7400	5000	19340	50	1	92313000	23724	-3.12	0.24	12	0.34	-8246.00	105937.00	31800	20240226	-19.18	22750	20231024	12.97	31800	-19.18	20240226	22750	12.97	20240119	31800	-19.18	20240226	22750	12.97	20231024	0.42	N	036460	5000	4615 억		6048265	N	N	125	N	00	N
51	20240422	150433	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25650	850	2	3.43	7878305550	303628	175.74	25700	26450	25450	32200	17400	24800	25947.53	21.85	-14252	33826	25400	25100	24850	24550	24300	24975	24425	4616	7400	5000	19340	50	1	92313000	23678	-3.11	0.24	12	0.33	-8246.00	105937.00	31800	20240226	-19.34	22750	20231024	12.75	31800	-19.34	20240226	22750	12.75	20240119	31800	-19.34	20240226	22750	12.75	20231024	0.42	N	036460	5000	4615 억		6052346	N	N	0	N	00	N
52	20240422	140434	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25600	800	2	3.23	7062729850	271706	157.26	25700	26450	25450	32200	17400	24800	25994.37	21.88	-7811	31246	25400	25100	24850	24550	24300	24975	24425	4616	7400	5000	19340	50	1	92313000	23632	-3.10	0.24	12	0.29	-8246.00	105937.00	31800	20240226	-19.50	22750	20231024	12.53	31800	-19.50	20240226	22750	12.53	20240119	31800	-19.50	20240226	22750	12.53	20231024	0.42	N	036460	5000	4615 억		6058787	N	N	0	N	00	N
53	20240422	130432	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25500	700	2	2.82	6497849350	249653	144.50	25700	26450	25450	32200	17400	24800	26027.92	21.89	-4084	26456	25400	25100	24850	24550	24300	24975	24425	4616	7400	5000	19340	50	1	92313000	23540	-3.09	0.24	12	0.27	-8246.00	105937.00	31800	20240226	-19.81	22750	20231024	12.09	31800	-19.81	20240226	22750	12.09	20240119	31800	-19.81	20240226	22750	12.09	20231024	0.42	N	036460	5000	4615 억		6062514	N	N	0	N	00	N
54	20240422	120433	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25750	950	2	3.83	5757906250	220777	127.78	25700	26450	25650	32200	17400	24800	26080.65	21.93	7025	29627	25400	25100	24850	24550	24300	24975	24425	4616	7400	5000	19340	50	1	92313000	23771	-3.12	0.24	12	0.24	-8246.00	105937.00	31800	20240226	-19.03	22750	20231024	13.19	31800	-19.03	20240226	22750	13.19	20240119	31800	-19.03	20240226	22750	13.19	20231024	0.42	N	036460	5000	4615 억		6073623	N	N	0	N	00	N
55	20240422	110433	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25950	1150	2	4.64	5061790600	193818	112.18	25700	26450	25650	32200	17400	24800	26116.75	21.98	21328	36242	25400	25100	24850	24550	24300	24975	24425	4616	7400	5000	19340	50	1	92313000	23955	-3.15	0.24	12	0.21	-8246.00	105937.00	31800	20240226	-18.40	22750	20231024	14.07	31800	-18.40	20240226	22750	14.07	20240119	31800	-18.40	20240226	22750	14.07	20231024	0.42	N	036460	5000	4615 억		6087926	N	N	0	N	00	N
56	20240422	100434	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26050	1250	2	5.04	4375046950	167414	96.90	25700	26450	25650	32200	17400	24800	26133.74	22.04	37993	46717	25400	25100	24850	24550	24300	24975	24425	4616	7400	5000	19340	50	1	92313000	24048	-3.16	0.25	12	0.18	-8246.00	105937.00	31800	20240226	-18.08	22750	20231024	14.51	31800	-18.08	20240226	22750	14.51	20240119	31800	-18.08	20240226	22750	14.51	20231024	0.42	N	036460	5000	4615 억		6104591	N	N	0	N	00	N
57	20240422	090433	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26300	1500	2	6.05	1681045200	64551	37.36	25700	26400	25650	32200	17400	24800	26043.67	22.01	28798	30758	25400	25100	24850	24550	24300	24975	24425	4616	7400	5000	19340	50	1	92313000	24278	-3.19	0.25	12	0.07	-8246.00	105937.00	31800	20240226	-17.30	22750	20231024	15.60	31800	-17.30	20240226	22750	15.60	20240119	31800	-17.30	20240226	22750	15.60	20231024	0.42	N	036460	5000	4615 억		6095396	N	N	0	N	00	N
58	20240419	160415	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24800	-650	5	-2.55	4282742150	172147	103.36	25100	25150	24600	33050	17850	25450	24878.41	21.91	-4536	-14891	26116	25782	25416	25082	24716	25950	25250	4616	7600	5000	19850	50	1	92313000	22894	-3.01	0.23	12	0.19	-8246.00	105937.00	31800	20240226	-22.01	22750	20231024	9.01	31800	-22.01	20240226	22750	9.01	20240119	31800	-22.01	20240226	22750	9.01	20231024	0.40	N	036460	5000	4615 억		6066598	N	N	11096	N	00	N
59	20240419	150419	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24850	-600	5	-2.36	3975191500	159757	95.92	25100	25150	24600	33050	17850	25450	24882.70	21.92	-1406	-11588	26116	25782	25416	25082	24716	25950	25250	4616	7600	5000	19850	50	1	92313000	22940	-3.01	0.23	12	0.17	-8246.00	105937.00	31800	20240226	-21.86	22750	20231024	9.23	31800	-21.86	20240226	22750	9.23	20240119	31800	-21.86	20240226	22750	9.23	20231024	0.40	N	036460	5000	4615 억		6069728	N	N	11096	N	00	N
60	20240419	140414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24850	-600	5	-2.36	3694621250	148493	89.15	25100	25150	24600	33050	17850	25450	24880.74	21.92	273	-9830	26116	25782	25416	25082	24716	25950	25250	4616	7600	5000	19850	50	1	92313000	22940	-3.01	0.23	12	0.16	-8246.00	105937.00	31800	20240226	-21.86	22750	20231024	9.23	31800	-21.86	20240226	22750	9.23	20240119	31800	-21.86	20240226	22750	9.23	20231024	0.40	N	036460	5000	4615 억		6071407	N	N	11096	N	00	N
61	20240419	130417	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24850	-600	5	-2.36	3313475700	133139	79.94	25100	25150	24600	33050	17850	25450	24887.30	21.93	1756	-7986	26116	25782	25416	25082	24716	25950	25250	4616	7600	5000	19850	50	1	92313000	22940	-3.01	0.23	12	0.14	-8246.00	105937.00	31800	20240226	-21.86	22750	20231024	9.23	31800	-21.86	20240226	22750	9.23	20240119	31800	-21.86	20240226	22750	9.23	20231024	0.40	N	036460	5000	4615 억		6072890	N	N	11096	N	00	N
62	20240419	120415	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24800	-650	5	-2.55	2913028550	116976	70.23	25100	25150	24600	33050	17850	25450	24902.74	21.94	5945	-3005	26116	25782	25416	25082	24716	25950	25250	4616	7600	5000	19850	50	1	92313000	22894	-3.01	0.23	12	0.13	-8246.00	105937.00	31800	20240226	-22.01	22750	20231024	9.01	31800	-22.01	20240226	22750	9.01	20240119	31800	-22.01	20240226	22750	9.01	20231024	0.40	N	036460	5000	4615 억		6077079	N	N	11096	N	00	N
63	20240419	110418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24950	-500	5	-1.96	1767453300	70765	42.49	25100	25150	24800	33050	17850	25450	24976.31	21.89	-8852	-17562	26116	25782	25416	25082	24716	25950	25250	4616	7600	5000	19850	50	1	92313000	23032	-3.03	0.24	12	0.08	-8246.00	105937.00	31800	20240226	-21.54	22750	20231024	9.67	31800	-21.54	20240226	22750	9.67	20240119	31800	-21.54	20240226	22750	9.67	20231024	0.40	N	036460	5000	4615 억		6062282	N	N	11096	N	00	N
64	20240419	100417	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25100	-350	5	-1.38	1063297550	42587	25.57	25100	25100	24800	33050	17850	25450	24967.54	21.91	-4135	-11268	26116	25782	25416	25082	24716	25950	25250	4616	7600	5000	19850	50	1	92313000	23171	-3.04	0.24	12	0.05	-8246.00	105937.00	31800	20240226	-21.07	22750	20231024	10.33	31800	-21.07	20240226	22750	10.33	20240119	31800	-21.07	20240226	22750	10.33	20231024	0.40	N	036460	5000	4615 억		6066999	N	N	11096	N	00	N
65	20240419	090414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25100	-350	5	-1.38	90403300	3606	2.17	25100	25100	25000	33050	17850	25450	25069.19	21.92	32	-2173	26116	25782	25416	25082	24716	25950	25250	4616	7600	5000	19850	50	1	92313000	23171	-3.04	0.24	12	0.00	-8246.00	105937.00	31800	20240226	-21.07	22750	20231024	10.33	31800	-21.07	20240226	22750	10.33	20240119	31800	-21.07	20240226	22750	10.33	20231024	0.40	N	036460	5000	4615 억		6071166	N	N	11096	N	00	N
66	20240418	160413	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25450	450	2	1.80	4215500650	166248	83.19	25150	25750	25050	32500	17500	25000	25356.54	21.86	-3669	10657	26033	25516	25183	24666	24333	25350	24500	4616	7500	5000	19500	50	1	92313000	23494	-3.09	0.24	12	0.18	-8246.00	105937.00	31800	20240226	-19.97	22750	20231024	11.87	31800	-19.97	20240226	22750	11.87	20240119	31800	-19.97	20240226	22750	11.87	20231024	0.40	N	036460	5000	4615 억		6053209	N	N	11096	N	00	N
67	20240418	150414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25250	250	2	1.00	3508701000	138412	69.26	25150	25750	25050	32500	17500	25000	25349.69	21.89	5531	1548	26033	25516	25183	24666	24333	25350	24500	4616	7500	5000	19500	50	1	92313000	23309	-3.06	0.24	12	0.15	-8246.00	105937.00	31800	20240226	-20.60	22750	20231024	10.99	31800	-20.60	20240226	22750	10.99	20240119	31800	-20.60	20240226	22750	10.99	20231024	0.40	N	036460	5000	4615 억		6062409	N	N	6	N	00	N
68	20240418	140416	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25250	250	2	1.00	2748337100	108273	54.18	25150	25750	25050	32500	17500	25000	25383.40	21.85	-4479	-5777	26033	25516	25183	24666	24333	25350	24500	4616	7500	5000	19500	50	1	92313000	23309	-3.06	0.24	12	0.12	-8246.00	105937.00	31800	20240226	-20.60	22750	20231024	10.99	31800	-20.60	20240226	22750	10.99	20240119	31800	-20.60	20240226	22750	10.99	20231024	0.40	N	036460	5000	4615 억		6052399	N	N	6	N	00	N
69	20240418	130414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25500	500	2	2.00	2003578350	78891	39.47	25150	25750	25050	32500	17500	25000	25396.79	21.84	-7800	-7666	26033	25516	25183	24666	24333	25350	24500	4616	7500	5000	19500	50	1	92313000	23540	-3.09	0.24	12	0.09	-8246.00	105937.00	31800	20240226	-19.81	22750	20231024	12.09	31800	-19.81	20240226	22750	12.09	20240119	31800	-19.81	20240226	22750	12.09	20231024	0.40	N	036460	5000	4615 억		6049078	N	N	6	N	00	N
70	20240418	120414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25350	350	2	1.40	1725761900	67953	34.00	25150	25750	25050	32500	17500	25000	25396.40	21.85	-4796	-3678	26033	25516	25183	24666	24333	25350	24500	4616	7500	5000	19500	50	1	92313000	23401	-3.07	0.24	12	0.07	-8246.00	105937.00	31800	20240226	-20.28	22750	20231024	11.43	31800	-20.28	20240226	22750	11.43	20240119	31800	-20.28	20240226	22750	11.43	20231024	0.40	N	036460	5000	4615 억		6052082	N	N	6	N	00	N
71	20240418	110414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25400	400	2	1.60	1439651750	56651	28.35	25150	25750	25050	32500	17500	25000	25412.64	21.86	-3409	-2345	26033	25516	25183	24666	24333	25350	24500	4616	7500	5000	19500	50	1	92313000	23448	-3.08	0.24	12	0.06	-8246.00	105937.00	31800	20240226	-20.13	22750	20231024	11.65	31800	-20.13	20240226	22750	11.65	20240119	31800	-20.13	20240226	22750	11.65	20231024	0.40	N	036460	5000	4615 억		6053469	N	N	6	N	00	N
72	20240418	100415	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25600	600	2	2.40	1019157400	40218	20.12	25150	25600	25050	32500	17500	25000	25340.83	21.88	2564	3926	26033	25516	25183	24666	24333	25350	24500	4616	7500	5000	19500	50	1	92313000	23632	-3.10	0.24	12	0.04	-8246.00	105937.00	31800	20240226	-19.50	22750	20231024	12.53	31800	-19.50	20240226	22750	12.53	20240119	31800	-19.50	20240226	22750	12.53	20231024	0.40	N	036460	5000	4615 억		6059442	N	N	6	N	00	N
73	20240418	090414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25150	150	2	0.60	179633450	7144	3.57	25150	25250	25050	32500	17500	25000	25144.66	21.86	-3454	-3097	26033	25516	25183	24666	24333	25350	24500	4616	7500	5000	19500	50	1	92313000	23217	-3.05	0.24	12	0.01	-8246.00	105937.00	31800	20240226	-20.91	22750	20231024	10.55	31800	-20.91	20240226	22750	10.55	20240119	31800	-20.91	20240226	22750	10.55	20231024	0.40	N	036460	5000	4615 억		6053424	N	N	6	N	00	N
74	20240417	160409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25000	-650	5	-2.53	4993143100	199182	84.08	25700	25700	24850	33300	18000	25650	25068.22	21.87	-26112	-38089	27150	26400	25700	24950	24250	26050	24600	4616	7650	5000	20000	50	1	92313000	23078	-3.03	0.24	12	0.22	-8246.00	105937.00	31800	20240226	-21.38	22750	20231024	9.89	31800	-21.38	20240226	22750	9.89	20240119	31800	-21.38	20240226	22750	9.89	20231024	0.41	N	036460	5000	4615 억		6056878	N	N	6	N	00	N
75	20240417	150417	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24850	-800	5	-3.12	4416107450	176053	74.32	25700	25700	24850	33300	18000	25650	25083.93	21.88	-23428	-37283	27150	26400	25700	24950	24250	26050	24600	4616	7650	5000	20000	50	1	92313000	22940	-3.01	0.23	12	0.19	-8246.00	105937.00	31800	20240226	-21.86	22750	20231024	9.23	31800	-21.86	20240226	22750	9.23	20240119	31800	-21.86	20240226	22750	9.23	20231024	0.41	N	036460	5000	4615 억		6059562	N	N	22	N	00	N
76	20240417	140414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25000	-650	5	-2.53	3564365500	141897	59.90	25700	25700	24900	33300	18000	25650	25119.34	21.91	-15365	-23725	27150	26400	25700	24950	24250	26050	24600	4616	7650	5000	20000	50	1	92313000	23078	-3.03	0.24	12	0.15	-8246.00	105937.00	31800	20240226	-21.38	22750	20231024	9.89	31800	-21.38	20240226	22750	9.89	20240119	31800	-21.38	20240226	22750	9.89	20231024	0.41	N	036460	5000	4615 억		6067625	N	N	22	N	00	N
77	20240417	130416	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25050	-600	5	-2.34	2841381550	112939	47.68	25700	25700	24950	33300	18000	25650	25158.50	21.90	-16938	-20322	27150	26400	25700	24950	24250	26050	24600	4616	7650	5000	20000	50	1	92313000	23124	-3.04	0.24	12	0.12	-8246.00	105937.00	31800	20240226	-21.23	22750	20231024	10.11	31800	-21.23	20240226	22750	10.11	20240119	31800	-21.23	20240226	22750	10.11	20231024	0.41	N	036460	5000	4615 억		6066052	N	N	22	N	00	N
78	20240417	120415	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25000	-650	5	-2.53	2396126200	95140	40.16	25700	25700	24950	33300	18000	25650	25185.21	21.91	-14965	-18024	27150	26400	25700	24950	24250	26050	24600	4616	7650	5000	20000	50	1	92313000	23078	-3.03	0.24	12	0.10	-8246.00	105937.00	31800	20240226	-21.38	22750	20231024	9.89	31800	-21.38	20240226	22750	9.89	20240119	31800	-21.38	20240226	22750	9.89	20231024	0.41	N	036460	5000	4615 억		6068025	N	N	22	N	00	N
79	20240417	110418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24950	-700	5	-2.73	1911311450	75749	31.98	25700	25700	24950	33300	18000	25650	25232.11	21.94	-7680	-11209	27150	26400	25700	24950	24250	26050	24600	4616	7650	5000	20000	50	1	92313000	23032	-3.03	0.24	12	0.08	-8246.00	105937.00	31800	20240226	-21.54	22750	20231024	9.67	31800	-21.54	20240226	22750	9.67	20240119	31800	-21.54	20240226	22750	9.67	20231024	0.41	N	036460	5000	4615 억		6075310	N	N	22	N	00	N
80	20240417	100413	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25350	-300	5	-1.17	750343100	29469	12.44	25700	25700	25350	33300	18000	25650	25462.05	21.95	-3403	-5636	27150	26400	25700	24950	24250	26050	24600	4616	7650	5000	20000	50	1	92313000	23401	-3.07	0.24	12	0.03	-8246.00	105937.00	31800	20240226	-20.28	22750	20231024	11.43	31800	-20.28	20240226	22750	11.43	20240119	31800	-20.28	20240226	22750	11.43	20231024	0.41	N	036460	5000	4615 억		6079587	N	N	22	N	00	N
81	20240417	090412	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25550	-100	5	-0.39	112858300	4423	1.87	25700	25700	25400	33300	18000	25650	25515.90	21.97	64	-524	27150	26400	25700	24950	24250	26050	24600	4616	7650	5000	20000	50	1	92313000	23586	-3.10	0.24	12	0.00	-8246.00	105937.00	31800	20240226	-19.65	22750	20231024	12.31	31800	-19.65	20240226	22750	12.31	20240119	31800	-19.65	20240226	22750	12.31	20231024	0.41	N	036460	5000	4615 억		6083054	N	N	22	N	00	N
82	20240416	160416	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25650	-650	5	-2.47	6037658050	236214	51.41	26300	26450	25000	34150	18450	26300	25559.94	21.96	-112018	-112853	27600	26950	25750	25100	23900	27275	25425	4616	7850	5000	20510	50	1	92313000	23678	-3.11	0.24	12	0.26	-8246.00	105937.00	31800	20240226	-19.34	22750	20231024	12.75	31800	-19.34	20240226	22750	12.75	20240119	31800	-19.34	20240226	22750	12.75	20231024	0.39	N	036460	5000	4615 억		6082202	N	N	22	N	00	N
83	20240416	150412	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25850	-450	5	-1.71	5175425600	202820	44.14	26300	26450	25000	34150	18450	26300	25517.16	22.04	-90375	-92205	27600	26950	25750	25100	23900	27275	25425	4616	7850	5000	20510	50	1	92313000	23863	-3.13	0.24	12	0.22	-8246.00	105937.00	31800	20240226	-18.71	22750	20231024	13.63	31800	-18.71	20240226	22750	13.63	20240119	31800	-18.71	20240226	22750	13.63	20231024	0.39	N	036460	5000	4615 억		6103845	N	N	26043	N	00	N
84	20240416	140412	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25100	-1200	5	-4.56	3725637900	146162	31.81	26300	26450	25000	34150	18450	26300	25489.53	22.14	-63262	-65844	27600	26950	25750	25100	23900	27275	25425	4616	7850	5000	20510	50	1	92313000	23171	-3.04	0.24	12	0.16	-8246.00	105937.00	31800	20240226	-21.07	22750	20231024	10.33	31800	-21.07	20240226	22750	10.33	20240119	31800	-21.07	20240226	22750	10.33	20231024	0.39	N	036460	5000	4615 억		6130958	N	N	26043	N	00	N
85	20240416	130414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25250	-1050	5	-3.99	3092028850	120961	26.33	26300	26450	25200	34150	18450	26300	25561.92	22.19	-49208	-52282	27600	26950	25750	25100	23900	27275	25425	4616	7850	5000	20510	50	1	92313000	23309	-3.06	0.24	12	0.13	-8246.00	105937.00	31800	20240226	-20.60	22750	20231024	10.99	31800	-20.60	20240226	22750	10.99	20240119	31800	-20.60	20240226	22750	10.99	20231024	0.39	N	036460	5000	4615 억		6145012	N	N	26043	N	00	N
86	20240416	120415	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25200	-1100	5	-4.18	2600934850	101523	22.10	26300	26450	25200	34150	18450	26300	25618.86	22.23	-38291	-41393	27600	26950	25750	25100	23900	27275	25425	4616	7850	5000	20510	50	1	92313000	23263	-3.06	0.24	12	0.11	-8246.00	105937.00	31800	20240226	-20.75	22750	20231024	10.77	31800	-20.75	20240226	22750	10.77	20240119	31800	-20.75	20240226	22750	10.77	20231024	0.39	N	036460	5000	4615 억		6155929	N	N	26043	N	00	N
87	20240416	110414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25350	-950	5	-3.61	1852416550	71894	15.65	26300	26450	25350	34150	18450	26300	25765.60	22.28	-23671	-26315	27600	26950	25750	25100	23900	27275	25425	4616	7850	5000	20510	50	1	92313000	23401	-3.07	0.24	12	0.08	-8246.00	105937.00	31800	20240226	-20.28	22750	20231024	11.43	31800	-20.28	20240226	22750	11.43	20240119	31800	-20.28	20240226	22750	11.43	20231024	0.39	N	036460	5000	4615 억		6170549	N	N	26043	N	00	N
88	20240416	100408	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25650	-650	5	-2.47	1252371100	48349	10.52	26300	26450	25500	34150	18450	26300	25902.35	22.31	-15087	-18424	27600	26950	25750	25100	23900	27275	25425	4616	7850	5000	20510	50	1	92313000	23678	-3.11	0.24	12	0.05	-8246.00	105937.00	31800	20240226	-19.34	22750	20231024	12.75	31800	-19.34	20240226	22750	12.75	20240119	31800	-19.34	20240226	22750	12.75	20231024	0.39	N	036460	5000	4615 억		6179133	N	N	26043	N	00	N
89	20240416	090409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26350	50	2	0.19	125867600	4785	1.04	26300	26450	26050	34150	18450	26300	26304.66	22.36	-657	-1508	27600	26950	25750	25100	23900	27275	25425	4616	7850	5000	20510	50	1	92313000	24324	-3.20	0.25	12	0.01	-8246.00	105937.00	31800	20240226	-17.14	22750	20231024	15.82	31800	-17.14	20240226	22750	15.82	20240119	31800	-17.14	20240226	22750	15.82	20231024	0.39	N	036460	5000	4615 억		6193563	N	N	26043	N	00	N
90	20240415	160408	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26300	1650	2	6.69	11803662950	458022	144.13	24650	26400	24550	32000	17300	24650	25771.26	22.36	-13184	18606	26316	25482	25016	24182	23716	25250	23950	4616	7350	5000	19220	50	1	92313000	24278	-3.19	0.25	12	0.50	-8246.00	105937.00	31800	20240226	-17.30	22750	20231024	15.60	31800	-17.30	20240226	22750	15.60	20240119	31800	-17.30	20240226	22750	15.60	20231024	0.39	N	036460	5000	4615 억		6191582	N	N	26043	N	00	N
91	20240415	150412	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26250	1600	2	6.49	11110835400	431650	135.84	24650	26400	24550	32000	17300	24650	25740.74	22.40	-2570	19415	26316	25482	25016	24182	23716	25250	23950	4616	7350	5000	19220	50	1	92313000	24232	-3.18	0.25	12	0.47	-8246.00	105937.00	31800	20240226	-17.45	22750	20231024	15.38	31800	-17.45	20240226	22750	15.38	20240119	31800	-17.45	20240226	22750	15.38	20231024	0.39	N	036460	5000	4615 억		6202196	N	N	1	N	00	N
92	20240415	140406	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26300	1650	2	6.69	9260084750	361202	113.67	24650	26400	24550	32000	17300	24650	25637.24	22.49	22643	33319	26316	25482	25016	24182	23716	25250	23950	4616	7350	5000	19220	50	1	92313000	24278	-3.19	0.25	12	0.39	-8246.00	105937.00	31800	20240226	-17.30	22750	20231024	15.60	31800	-17.30	20240226	22750	15.60	20240119	31800	-17.30	20240226	22750	15.60	20231024	0.39	N	036460	5000	4615 억		6227409	N	N	1	N	00	N
93	20240415	130404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26000	1350	2	5.48	7032498150	276166	86.91	24650	26350	24550	32000	17300	24650	25465.17	22.53	34329	41094	26316	25482	25016	24182	23716	25250	23950	4616	7350	5000	19220	50	1	92313000	24001	-3.15	0.25	12	0.30	-8246.00	105937.00	31800	20240226	-18.24	22750	20231024	14.29	31800	-18.24	20240226	22750	14.29	20240119	31800	-18.24	20240226	22750	14.29	20231024	0.39	N	036460	5000	4615 억		6239095	N	N	1	N	00	N
94	20240415	120410	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25400	750	2	3.04	4184126750	166131	52.28	24650	25500	24550	32000	17300	24650	25186.16	22.47	17298	20591	26316	25482	25016	24182	23716	25250	23950	4616	7350	5000	19220	50	1	92313000	23448	-3.08	0.24	12	0.18	-8246.00	105937.00	31800	20240226	-20.13	22750	20231024	11.65	31800	-20.13	20240226	22750	11.65	20240119	31800	-20.13	20240226	22750	11.65	20231024	0.39	N	036460	5000	4615 억		6222064	N	N	1	N	00	N
95	20240415	110409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25250	600	2	2.43	3165430000	125951	39.64	24650	25500	24550	32000	17300	24650	25132.77	22.45	13783	13352	26316	25482	25016	24182	23716	25250	23950	4616	7350	5000	19220	50	1	92313000	23309	-3.06	0.24	12	0.14	-8246.00	105937.00	31800	20240226	-20.60	22750	20231024	10.99	31800	-20.60	20240226	22750	10.99	20240119	31800	-20.60	20240226	22750	10.99	20231024	0.39	N	036460	5000	4615 억		6218549	N	N	1	N	00	N
96	20240415	100409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25250	600	2	2.43	2355555900	93650	29.47	24650	25500	24550	32000	17300	24650	25153.52	22.47	17528	17730	26316	25482	25016	24182	23716	25250	23950	4616	7350	5000	19220	50	1	92313000	23309	-3.06	0.24	12	0.10	-8246.00	105937.00	31800	20240226	-20.60	22750	20231024	10.99	31800	-20.60	20240226	22750	10.99	20240119	31800	-20.60	20240226	22750	10.99	20231024	0.39	N	036460	5000	4615 억		6222294	N	N	1	N	00	N
97	20240415	090410	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24800	150	2	0.61	263252350	10650	3.35	24650	25050	24550	32000	17300	24650	24719.45	22.43	5808	5535	26316	25482	25016	24182	23716	25250	23950	4616	7350	5000	19220	50	1	92313000	22894	-3.01	0.23	12	0.01	-8246.00	105937.00	31800	20240226	-22.01	22750	20231024	9.01	31800	-22.01	20240226	22750	9.01	20240119	31800	-22.01	20240226	22750	9.01	20231024	0.39	N	036460	5000	4615 억		6210574	N	N	1	N	00	N
98	20240412	160408	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24650	-1150	5	-4.46	7911075250	316629	100.22	25850	25850	24550	33500	18100	25800	24985.57	22.40	-4460	-10320	27133	26466	26133	25466	25133	26300	25300	4616	7700	5000	20120	50	1	92313000	22755	-2.99	0.23	12	0.34	-8246.00	105937.00	31800	20240226	-22.48	22750	20231024	8.35	31800	-22.48	20240226	22750	8.35	20240119	31800	-22.48	20240226	22750	8.35	20231024	0.40	N	036460	5000	4615 억		6202510	N	N	1	N	00	N
99	20240412	150407	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24700	-1100	5	-4.26	7177830800	286828	90.79	25850	25850	24550	33500	18100	25800	25024.86	22.40	-3621	-11324	27133	26466	26133	25466	25133	26300	25300	4616	7700	5000	20120	50	1	92313000	22801	-3.00	0.23	12	0.31	-8246.00	105937.00	31800	20240226	-22.33	22750	20231024	8.57	31800	-22.33	20240226	22750	8.57	20240119	31800	-22.33	20240226	22750	8.57	20231024	0.40	N	036460	5000	4615 억		6203349	N	N	18876	N	00	N
100	20240412	140407	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24800	-1000	5	-3.88	5954413600	237269	75.10	25850	25850	24700	33500	18100	25800	25095.62	22.38	-9504	-18198	27133	26466	26133	25466	25133	26300	25300	4616	7700	5000	20120	50	1	92313000	22894	-3.01	0.23	12	0.26	-8246.00	105937.00	31800	20240226	-22.01	22750	20231024	9.01	31800	-22.01	20240226	22750	9.01	20240119	31800	-22.01	20240226	22750	9.01	20231024	0.40	N	036460	5000	4615 억		6197466	N	N	18876	N	00	N
101	20240412	130405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24850	-950	5	-3.68	4784789400	190146	60.19	25850	25850	24850	33500	18100	25800	25163.77	22.37	-10996	-20614	27133	26466	26133	25466	25133	26300	25300	4616	7700	5000	20120	50	1	92313000	22940	-3.01	0.23	12	0.21	-8246.00	105937.00	31800	20240226	-21.86	22750	20231024	9.23	31800	-21.86	20240226	22750	9.23	20240119	31800	-21.86	20240226	22750	9.23	20231024	0.40	N	036460	5000	4615 억		6195974	N	N	18876	N	00	N
102	20240412	120407	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25050	-750	5	-2.91	3573499700	141595	44.82	25850	25850	25000	33500	18100	25800	25237.47	22.36	-13299	-22065	27133	26466	26133	25466	25133	26300	25300	4616	7700	5000	20120	50	1	92313000	23124	-3.04	0.24	12	0.15	-8246.00	105937.00	31800	20240226	-21.23	22750	20231024	10.11	31800	-21.23	20240226	22750	10.11	20240119	31800	-21.23	20240226	22750	10.11	20231024	0.40	N	036460	5000	4615 억		6193671	N	N	18876	N	00	N
103	20240412	110404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25150	-650	5	-2.52	2846734050	112625	35.65	25850	25850	25050	33500	18100	25800	25276.22	22.36	-14056	-22948	27133	26466	26133	25466	25133	26300	25300	4616	7700	5000	20120	50	1	92313000	23217	-3.05	0.24	12	0.12	-8246.00	105937.00	31800	20240226	-20.91	22750	20231024	10.55	31800	-20.91	20240226	22750	10.55	20240119	31800	-20.91	20240226	22750	10.55	20231024	0.40	N	036460	5000	4615 억		6192914	N	N	18876	N	00	N
104	20240412	100405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25450	-350	5	-1.36	1719435100	67833	21.47	25850	25850	25050	33500	18100	25800	25348.06	22.39	-7652	-15303	27133	26466	26133	25466	25133	26300	25300	4616	7700	5000	20120	50	1	92313000	23494	-3.09	0.24	12	0.07	-8246.00	105937.00	31800	20240226	-19.97	22750	20231024	11.87	31800	-19.97	20240226	22750	11.87	20240119	31800	-19.97	20240226	22750	11.87	20231024	0.40	N	036460	5000	4615 억		6199318	N	N	18876	N	00	N
105	20240412	090405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25600	-200	5	-0.78	267194800	10406	3.29	25850	25850	25550	33500	18100	25800	25676.99	22.40	-3179	-4161	27133	26466	26133	25466	25133	26300	25300	4616	7700	5000	20120	50	1	92313000	23632	-3.10	0.24	12	0.01	-8246.00	105937.00	31800	20240226	-19.50	22750	20231024	12.53	31800	-19.50	20240226	22750	12.53	20240119	31800	-19.50	20240226	22750	12.53	20231024	0.40	N	036460	5000	4615 억		6203791	N	N	18876	N	00	N
106	20240411	160402	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25800	-1050	5	-3.91	8219084550	315548	168.43	26450	26800	25800	34900	18800	26850	26047.08	22.33	-2765	-43816	27250	27050	26650	26450	26050	27150	26550	4616	8050	5000	20940	50	1	92313000	23817	-3.13	0.24	12	0.34	-8246.00	105937.00	31800	20240226	-18.87	22750	20231024	13.41	31800	-18.87	20240226	22750	13.41	20240119	31800	-18.87	20240226	22750	13.41	20231024	0.40	N	036460	5000	4615 억		6184717	N	N	18875	N	00	N
107	20240411	150408	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25950	-900	5	-3.35	6881191250	263766	140.79	26450	26800	25800	34900	18800	26850	26088.11	22.37	6768	-36141	27250	27050	26650	26450	26050	27150	26550	4616	8050	5000	20940	50	1	92313000	23955	-3.15	0.24	12	0.29	-8246.00	105937.00	31800	20240226	-18.40	22750	20231024	14.07	31800	-18.40	20240226	22750	14.07	20240119	31800	-18.40	20240226	22750	14.07	20231024	0.40	N	036460	5000	4615 억		6194250	N	N	8	N	00	N
108	20240411	140408	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25950	-900	5	-3.35	6171494900	236490	126.23	26450	26800	25800	34900	18800	26850	26096.07	22.35	1322	-35286	27250	27050	26650	26450	26050	27150	26550	4616	8050	5000	20940	50	1	92313000	23955	-3.15	0.24	12	0.26	-8246.00	105937.00	31800	20240226	-18.40	22750	20231024	14.07	31800	-18.40	20240226	22750	14.07	20240119	31800	-18.40	20240226	22750	14.07	20231024	0.40	N	036460	5000	4615 억		6188804	N	N	8	N	00	N
109	20240411	130359	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26050	-800	5	-2.98	5003735350	191512	102.22	26450	26800	25800	34900	18800	26850	26127.35	22.31	-9598	-38722	27250	27050	26650	26450	26050	27150	26550	4616	8050	5000	20940	50	1	92313000	24048	-3.16	0.25	12	0.21	-8246.00	105937.00	31800	20240226	-18.08	22750	20231024	14.51	31800	-18.08	20240226	22750	14.51	20240119	31800	-18.08	20240226	22750	14.51	20231024	0.40	N	036460	5000	4615 억		6177884	N	N	8	N	00	N
110	20240411	120405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	25900	-950	5	-3.54	4490630650	171817	91.71	26450	26800	25800	34900	18800	26850	26135.93	22.27	-19032	-45092	27250	27050	26650	26450	26050	27150	26550	4616	8050	5000	20940	50	1	92313000	23909	-3.14	0.24	12	0.19	-8246.00	105937.00	31800	20240226	-18.55	22750	20231024	13.85	31800	-18.55	20240226	22750	13.85	20240119	31800	-18.55	20240226	22750	13.85	20231024	0.40	N	036460	5000	4615 억		6168450	N	N	8	N	00	N
111	20240411	110402	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26050	-800	5	-2.98	2722850100	103699	55.35	26450	26800	26000	34900	18800	26850	26256.98	22.36	4743	-15357	27250	27050	26650	26450	26050	27150	26550	4616	8050	5000	20940	50	1	92313000	24048	-3.16	0.25	12	0.11	-8246.00	105937.00	31800	20240226	-18.08	22750	20231024	14.51	31800	-18.08	20240226	22750	14.51	20240119	31800	-18.08	20240226	22750	14.51	20231024	0.40	N	036460	5000	4615 억		6192225	N	N	8	N	00	N
112	20240411	100405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26200	-650	5	-2.42	1411990350	53640	28.63	26450	26800	26150	34900	18800	26850	26323.00	22.34	-564	-12946	27250	27050	26650	26450	26050	27150	26550	4616	8050	5000	20940	50	1	92313000	24186	-3.18	0.25	12	0.06	-8246.00	105937.00	31800	20240226	-17.61	22750	20231024	15.16	31800	-17.61	20240226	22750	15.16	20240119	31800	-17.61	20240226	22750	15.16	20231024	0.40	N	036460	5000	4615 억		6186918	N	N	8	N	00	N
113	20240411	090404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26350	-500	5	-1.86	248686000	9401	5.02	26450	26800	26300	34900	18800	26850	26451.15	22.34	-1301	-3446	27250	27050	26650	26450	26050	27150	26550	4616	8050	5000	20940	50	1	92313000	24324	-3.20	0.25	12	0.01	-8246.00	105937.00	31800	20240226	-17.14	22750	20231024	15.82	31800	-17.14	20240226	22750	15.82	20240119	31800	-17.14	20240226	22750	15.82	20231024	0.40	N	036460	5000	4615 억		6186181	N	N	8	N	00	N
114	20240409	160358	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26850	500	2	1.90	4977605800	186821	137.53	26350	26850	26250	34250	18450	26350	26643.70	22.24	1710	6361	27050	26700	26300	25950	25550	26500	25750	4616	7900	5000	20550	50	1	92313000	24786	-3.26	0.25	12	0.20	-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	0.40	N	036460	5000	4615 억		6159754	N	N	8	N	00	N
115	20240409	150400	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26600	250	2	0.95	3735241550	140430	103.38	26350	26850	26250	34250	18450	26350	26598.60	22.32	24050	2953	27050	26700	26300	25950	25550	26500	25750	4616	7900	5000	20550	50	1	92313000	24555	-3.23	0.25	12	0.15	-8246.00	105937.00	31800	20240226	-16.35	22750	20231024	16.92	31800	-16.35	20240226	22750	16.92	20240119	31800	-16.35	20240226	22750	16.92	20231024	0.40	N	036460	5000	4615 억		6182094	N	N	3	N	00	N
116	20240409	140403	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26650	300	2	1.14	3273993050	123078	90.60	26350	26850	26250	34250	18450	26350	26600.96	22.33	25475	7079	27050	26700	26300	25950	25550	26500	25750	4616	7900	5000	20550	50	1	92313000	24601	-3.23	0.25	12	0.13	-8246.00	105937.00	31800	20240226	-16.19	22750	20231024	17.14	31800	-16.19	20240226	22750	17.14	20240119	31800	-16.19	20240226	22750	17.14	20231024	0.40	N	036460	5000	4615 억		6183519	N	N	3	N	00	N
117	20240409	130358	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26650	300	2	1.14	2459976750	92392	68.01	26350	26850	26250	34250	18450	26350	26625.43	22.29	16037	1816	27050	26700	26300	25950	25550	26500	25750	4616	7900	5000	20550	50	1	92313000	24601	-3.23	0.25	12	0.10	-8246.00	105937.00	31800	20240226	-16.19	22750	20231024	17.14	31800	-16.19	20240226	22750	17.14	20240119	31800	-16.19	20240226	22750	17.14	20231024	0.40	N	036460	5000	4615 억		6174081	N	N	3	N	00	N
118	20240409	120401	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26650	300	2	1.14	2196295350	82475	60.71	26350	26850	26250	34250	18450	26350	26629.83	22.29	13916	2640	27050	26700	26300	25950	25550	26500	25750	4616	7900	5000	20550	50	1	92313000	24601	-3.23	0.25	12	0.09	-8246.00	105937.00	31800	20240226	-16.19	22750	20231024	17.14	31800	-16.19	20240226	22750	17.14	20240119	31800	-16.19	20240226	22750	17.14	20231024	0.40	N	036460	5000	4615 억		6171960	N	N	3	N	00	N
119	20240409	110400	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26650	300	2	1.14	1895702300	71191	52.41	26350	26850	26250	34250	18450	26350	26628.40	22.28	11529	2564	27050	26700	26300	25950	25550	26500	25750	4616	7900	5000	20550	50	1	92313000	24601	-3.23	0.25	12	0.08	-8246.00	105937.00	31800	20240226	-16.19	22750	20231024	17.14	31800	-16.19	20240226	22750	17.14	20240119	31800	-16.19	20240226	22750	17.14	20231024	0.40	N	036460	5000	4615 억		6169573	N	N	3	N	00	N
120	20240409	100357	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26700	350	2	1.33	1353574650	50784	37.38	26350	26850	26250	34250	18450	26350	26653.57	22.24	1920	-2853	27050	26700	26300	25950	25550	26500	25750	4616	7900	5000	20550	50	1	92313000	24648	-3.24	0.25	12	0.06	-8246.00	105937.00	31800	20240226	-16.04	22750	20231024	17.36	31800	-16.04	20240226	22750	17.36	20240119	31800	-16.04	20240226	22750	17.36	20231024	0.40	N	036460	5000	4615 억		6159964	N	N	3	N	00	N
121	20240409	090404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26350	0	3	0.00	38118050	1448	1.07	26350	26350	26250	34250	18450	26350	26324.62	22.23	-310	-82	27050	26700	26300	25950	25550	26500	25750	4616	7900	5000	20550	50	1	92313000	24324	-3.20	0.25	12	0.00	-8246.00	105937.00	31800	20240226	-17.14	22750	20231024	15.82	31800	-17.14	20240226	22750	15.82	20240119	31800	-17.14	20240226	22750	15.82	20231024	0.40	N	036460	5000	4615 억		6157734	N	N	3	N	00	N
122	20240408	160354	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26350	-50	5	-0.19	3575183550	135771	88.94	26450	26650	25900	34300	18500	26400	26332.45	22.24	13364	-6187	26866	26632	26366	26132	25866	26650	26150	4616	7900	5000	20590	50	1	92313000	24324	-3.20	0.25	12	0.15	-8246.00	105937.00	31800	20240226	-17.14	22750	20231024	15.82	31800	-17.14	20240226	22750	15.82	20240119	31800	-17.14	20240226	22750	15.82	20231024	0.39	N	036460	5000	4615 억		6158044	N	N	3	N	00	N
123	20240408	150359	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26250	-150	5	-0.57	3345909950	127063	83.24	26450	26650	25900	34300	18500	26400	26332.68	22.24	14207	-4751	26866	26632	26366	26132	25866	26650	26150	4616	7900	5000	20590	50	1	92313000	24232	-3.18	0.25	12	0.14	-8246.00	105937.00	31800	20240226	-17.45	22750	20231024	15.38	31800	-17.45	20240226	22750	15.38	20240119	31800	-17.45	20240226	22750	15.38	20231024	0.39	N	036460	5000	4615 억		6158887	N	N	11271	N	00	N
124	20240408	140402	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26200	-200	5	-0.76	3134792450	119009	77.96	26450	26650	25900	34300	18500	26400	26340.80	22.24	13363	-3575	26866	26632	26366	26132	25866	26650	26150	4616	7900	5000	20590	50	1	92313000	24186	-3.18	0.25	12	0.13	-8246.00	105937.00	31800	20240226	-17.61	22750	20231024	15.16	31800	-17.61	20240226	22750	15.16	20240119	31800	-17.61	20240226	22750	15.16	20231024	0.39	N	036460	5000	4615 억		6158043	N	N	11271	N	00	N
125	20240408	130358	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26350	-50	5	-0.19	2842147000	107889	70.68	26450	26650	25900	34300	18500	26400	26343.25	22.23	11631	-2756	26866	26632	26366	26132	25866	26650	26150	4616	7900	5000	20590	50	1	92313000	24324	-3.20	0.25	12	0.12	-8246.00	105937.00	31800	20240226	-17.14	22750	20231024	15.82	31800	-17.14	20240226	22750	15.82	20240119	31800	-17.14	20240226	22750	15.82	20231024	0.39	N	036460	5000	4615 억		6156311	N	N	11271	N	00	N
126	20240408	120400	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26450	50	2	0.19	2652295500	100695	65.97	26450	26650	25900	34300	18500	26400	26339.89	22.23	11473	-720	26866	26632	26366	26132	25866	26650	26150	4616	7900	5000	20590	50	1	92313000	24417	-3.21	0.25	12	0.11	-8246.00	105937.00	31800	20240226	-16.82	22750	20231024	16.26	31800	-16.82	20240226	22750	16.26	20240119	31800	-16.82	20240226	22750	16.26	20231024	0.39	N	036460	5000	4615 억		6156153	N	N	11271	N	00	N
127	20240408	110401	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26450	50	2	0.19	2317404350	88046	57.68	26450	26650	25900	34300	18500	26400	26320.38	22.23	11413	615	26866	26632	26366	26132	25866	26650	26150	4616	7900	5000	20590	50	1	92313000	24417	-3.21	0.25	12	0.10	-8246.00	105937.00	31800	20240226	-16.82	22750	20231024	16.26	31800	-16.82	20240226	22750	16.26	20240119	31800	-16.82	20240226	22750	16.26	20231024	0.39	N	036460	5000	4615 억		6156093	N	N	11271	N	00	N
128	20240408	100357	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26350	-50	5	-0.19	900853050	34386	22.53	26450	26500	25900	34300	18500	26400	26198.25	22.18	-882	-5655	26866	26632	26366	26132	25866	26650	26150	4616	7900	5000	20590	50	1	92313000	24324	-3.20	0.25	12	0.04	-8246.00	105937.00	31800	20240226	-17.14	22750	20231024	15.82	31800	-17.14	20240226	22750	15.82	20240119	31800	-17.14	20240226	22750	15.82	20231024	0.39	N	036460	5000	4615 억		6143798	N	N	11271	N	00	N
129	20240408	090400	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26150	-250	5	-0.95	185400150	7038	4.61	26450	26500	26100	34300	18500	26400	26342.73	22.17	-4234	-5482	26866	26632	26366	26132	25866	26650	26150	4616	7900	5000	20590	50	1	92313000	24140	-3.17	0.25	12	0.01	-8246.00	105937.00	31800	20240226	-17.77	22750	20231024	14.95	31800	-17.77	20240226	22750	14.95	20240119	31800	-17.77	20240226	22750	14.95	20231024	0.39	N	036460	5000	4615 억		6140446	N	N	11271	N	00	N
130	20240405	160401	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26400	100	2	0.38	4027598800	152539	116.21	26400	26600	26100	34150	18450	26300	26403.78	22.17	52220	45473	26833	26566	26383	26116	25933	26525	26075	4616	7850	5000	20510	50	1	92313000	24371	-3.20	0.25	12	0.17	-8246.00	105937.00	31800	20240226	-16.98	22750	20231024	16.04	31800	-16.98	20240226	22750	16.04	20240119	31800	-16.98	20240226	22750	16.04	20231024	0.39	N	036460	5000	4615 억		6140584	N	N	11271	N	00	N
131	20240405	150358	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26400	100	2	0.38	3304481100	125113	95.31	26400	26600	26100	34150	18450	26300	26412.04	22.17	50376	37695	26833	26566	26383	26116	25933	26525	26075	4616	7850	5000	20510	50	1	92313000	24371	-3.20	0.25	12	0.14	-8246.00	105937.00	31800	20240226	-16.98	22750	20231024	16.04	31800	-16.98	20240226	22750	16.04	20240119	31800	-16.98	20240226	22750	16.04	20231024	0.39	N	036460	5000	4615 억		6138740	N	N	234	N	00	N
132	20240405	140357	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26500	200	2	0.76	2612724900	98925	75.36	26400	26600	26100	34150	18450	26300	26411.25	22.14	43148	30431	26833	26566	26383	26116	25933	26525	26075	4616	7850	5000	20510	50	1	92313000	24463	-3.21	0.25	12	0.11	-8246.00	105937.00	31800	20240226	-16.67	22750	20231024	16.48	31800	-16.67	20240226	22750	16.48	20240119	31800	-16.67	20240226	22750	16.48	20231024	0.39	N	036460	5000	4615 억		6131512	N	N	234	N	00	N
133	20240405	130356	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26550	250	2	0.95	2000454850	75841	57.78	26400	26550	26100	34150	18450	26300	26377.03	22.10	33347	23703	26833	26566	26383	26116	25933	26525	26075	4616	7850	5000	20510	50	1	92313000	24509	-3.22	0.25	12	0.08	-8246.00	105937.00	31800	20240226	-16.51	22750	20231024	16.70	31800	-16.51	20240226	22750	16.70	20240119	31800	-16.51	20240226	22750	16.70	20231024	0.39	N	036460	5000	4615 억		6121711	N	N	234	N	00	N
134	20240405	120357	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26450	150	2	0.57	1485278750	56355	42.93	26400	26500	26100	34150	18450	26300	26355.83	22.07	22726	12431	26833	26566	26383	26116	25933	26525	26075	4616	7850	5000	20510	50	1	92313000	24417	-3.21	0.25	12	0.06	-8246.00	105937.00	31800	20240226	-16.82	22750	20231024	16.26	31800	-16.82	20240226	22750	16.26	20240119	31800	-16.82	20240226	22750	16.26	20231024	0.39	N	036460	5000	4615 억		6111090	N	N	234	N	00	N
135	20240405	110359	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26350	50	2	0.19	881700500	33506	25.53	26400	26500	26100	34150	18450	26300	26314.74	22.02	9924	1390	26833	26566	26383	26116	25933	26525	26075	4616	7850	5000	20510	50	1	92313000	24324	-3.20	0.25	12	0.04	-8246.00	105937.00	31800	20240226	-17.14	22750	20231024	15.82	31800	-17.14	20240226	22750	15.82	20240119	31800	-17.14	20240226	22750	15.82	20231024	0.39	N	036460	5000	4615 억		6098288	N	N	234	N	00	N
136	20240405	100331	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26400	100	2	0.38	437963800	16615	12.66	26400	26500	26100	34150	18450	26300	26359.81	21.99	2075	-1632	26833	26566	26383	26116	25933	26525	26075	4616	7850	5000	20510	50	1	92313000	24371	-3.20	0.25	12	0.02	-8246.00	105937.00	31800	20240226	-16.98	22750	20231024	16.04	31800	-16.98	20240226	22750	16.04	20240119	31800	-16.98	20240226	22750	16.04	20231024	0.39	N	036460	5000	4615 억		6090439	N	N	234	N	00	N
137	20240405	090355	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26150	-150	5	-0.57	112089650	4253	3.24	26400	26400	26150	34150	18450	26300	26356.43	21.98	-2204	-2629	26833	26566	26383	26116	25933	26525	26075	4616	7850	5000	20510	50	1	92313000	24140	-3.17	0.25	12	0.00	-8246.00	105937.00	31800	20240226	-17.77	22750	20231024	14.95	31800	-17.77	20240226	22750	14.95	20240119	31800	-17.77	20240226	22750	14.95	20231024	0.39	N	036460	5000	4615 억		6086160	N	N	234	N	00	N
138	20240404	160354	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26300	200	2	0.77	3472566900	131198	54.47	26300	26650	26200	33900	18300	26100	26468.26	21.97	18921	-5215	27000	26550	26200	25750	25400	26375	25575	4616	7800	5000	20350	50	1	92313000	24278	-3.19	0.25	12	0.14	-8246.00	105937.00	31800	20240226	-17.30	22750	20231024	15.60	31800	-17.30	20240226	22750	15.60	20240119	31800	-17.30	20240226	22750	15.60	20231024	0.38	N	036460	5000	4615 억		6084155	N	N	234	N	00	N
139	20240404	150353	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26350	250	2	0.96	3083832000	116417	48.34	26300	26650	26250	33900	18300	26100	26489.53	21.97	19413	-3668	27000	26550	26200	25750	25400	26375	25575	4616	7800	5000	20350	50	1	92313000	24324	-3.20	0.25	12	0.13	-8246.00	105937.00	31800	20240226	-17.14	22750	20231024	15.82	31800	-17.14	20240226	22750	15.82	20240119	31800	-17.14	20240226	22750	15.82	20231024	0.38	N	036460	5000	4615 억		6084647	N	N	47	N	00	N
140	20240404	140354	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26400	300	2	1.15	2862658000	108032	44.85	26300	26650	26250	33900	18300	26100	26498.24	21.97	18276	-2031	27000	26550	26200	25750	25400	26375	25575	4616	7800	5000	20350	50	1	92313000	24371	-3.20	0.25	12	0.12	-8246.00	105937.00	31800	20240226	-16.98	22750	20231024	16.04	31800	-16.98	20240226	22750	16.04	20240119	31800	-16.98	20240226	22750	16.04	20231024	0.38	N	036460	5000	4615 억		6083510	N	N	47	N	00	N
141	20240404	130351	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26500	400	2	1.53	2371642100	89454	37.14	26300	26650	26250	33900	18300	26100	26512.42	21.97	18164	1760	27000	26550	26200	25750	25400	26375	25575	4616	7800	5000	20350	50	1	92313000	24463	-3.21	0.25	12	0.10	-8246.00	105937.00	31800	20240226	-16.67	22750	20231024	16.48	31800	-16.67	20240226	22750	16.48	20240119	31800	-16.67	20240226	22750	16.48	20231024	0.38	N	036460	5000	4615 억		6083398	N	N	47	N	00	N
142	20240404	120352	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26450	350	2	1.34	2032432750	76648	31.82	26300	26650	26250	33900	18300	26100	26516.45	21.97	19197	5201	27000	26550	26200	25750	25400	26375	25575	4616	7800	5000	20350	50	1	92313000	24417	-3.21	0.25	12	0.08	-8246.00	105937.00	31800	20240226	-16.82	22750	20231024	16.26	31800	-16.82	20240226	22750	16.26	20240119	31800	-16.82	20240226	22750	16.26	20231024	0.38	N	036460	5000	4615 억		6084431	N	N	47	N	00	N
143	20240404	110352	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26550	450	2	1.72	1637505850	61730	25.63	26300	26650	26250	33900	18300	26100	26526.91	21.98	21872	11772	27000	26550	26200	25750	25400	26375	25575	4616	7800	5000	20350	50	1	92313000	24509	-3.22	0.25	12	0.07	-8246.00	105937.00	31800	20240226	-16.51	22750	20231024	16.70	31800	-16.51	20240226	22750	16.70	20240119	31800	-16.51	20240226	22750	16.70	20231024	0.38	N	036460	5000	4615 억		6087106	N	N	47	N	00	N
144	20240404	100351	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26500	400	2	1.53	583854300	22064	9.16	26300	26650	26250	33900	18300	26100	26461.85	21.91	1516	-2277	27000	26550	26200	25750	25400	26375	25575	4616	7800	5000	20350	50	1	92313000	24463	-3.21	0.25	12	0.02	-8246.00	105937.00	31800	20240226	-16.67	22750	20231024	16.48	31800	-16.67	20240226	22750	16.48	20240119	31800	-16.67	20240226	22750	16.48	20231024	0.38	N	036460	5000	4615 억		6066750	N	N	47	N	00	N
145	20240404	090352	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26350	250	2	0.96	27573150	1048	0.44	26300	26350	26250	33900	18300	26100	26310.26	21.90	-193	239	27000	26550	26200	25750	25400	26375	25575	4616	7800	5000	20350	50	1	92313000	24324	-3.20	0.25	12	0.00	-8246.00	105937.00	31800	20240226	-17.14	22750	20231024	15.82	31800	-17.14	20240226	22750	15.82	20240119	31800	-17.14	20240226	22750	15.82	20231024	0.38	N	036460	5000	4615 억		6065041	N	N	47	N	00	N
146	20240403	160352	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26100	-300	5	-1.14	6283007100	240721	108.60	26300	26650	25850	34300	18500	26400	26100.79	21.87	42569	35542	26933	26666	26483	26216	26033	26575	26125	4616	7900	5000	20590	50	1	92313000	24094	-3.17	0.25	12	0.26	-8246.00	105937.00	31800	20240226	-17.92	22750	20231024	14.73	31800	-17.92	20240226	22750	14.73	20240119	31800	-17.92	20240226	22750	14.73	20231024	0.37	N	036460	5000	4615 억		6055341	N	N	47	N	00	N
147	20240403	150350	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26100	-300	5	-1.14	5165080400	197733	89.21	26300	26650	25900	34300	18500	26400	26121.49	21.85	38506	26659	26933	26666	26483	26216	26033	26575	26125	4616	7900	5000	20590	50	1	92313000	24094	-3.17	0.25	12	0.21	-8246.00	105937.00	31800	20240226	-17.92	22750	20231024	14.73	31800	-17.92	20240226	22750	14.73	20240119	31800	-17.92	20240226	22750	14.73	20231024	0.37	N	036460	5000	4615 억		6051278	N	N	10	N	00	N
148	20240403	140350	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26150	-250	5	-0.95	4528965200	173364	78.21	26300	26650	25900	34300	18500	26400	26124.02	21.85	38351	27000	26933	26666	26483	26216	26033	26575	26125	4616	7900	5000	20590	50	1	92313000	24140	-3.17	0.25	12	0.19	-8246.00	105937.00	31800	20240226	-17.77	22750	20231024	14.95	31800	-17.77	20240226	22750	14.95	20240119	31800	-17.77	20240226	22750	14.95	20231024	0.37	N	036460	5000	4615 억		6051123	N	N	10	N	00	N
149	20240403	130349	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26050	-350	5	-1.33	4169970450	159616	72.01	26300	26650	25900	34300	18500	26400	26125.02	21.86	40420	29260	26933	26666	26483	26216	26033	26575	26125	4616	7900	5000	20590	50	1	92313000	24048	-3.16	0.25	12	0.17	-8246.00	105937.00	31800	20240226	-18.08	22750	20231024	14.51	31800	-18.08	20240226	22750	14.51	20240119	31800	-18.08	20240226	22750	14.51	20231024	0.37	N	036460	5000	4615 억		6053192	N	N	10	N	00	N
150	20240403	120351	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26000	-400	5	-1.52	3500523150	133891	60.40	26300	26650	25900	34300	18500	26400	26144.57	21.84	35941	25212	26933	26666	26483	26216	26033	26575	26125	4616	7900	5000	20590	50	1	92313000	24001	-3.15	0.25	12	0.15	-8246.00	105937.00	31800	20240226	-18.24	22750	20231024	14.29	31800	-18.24	20240226	22750	14.29	20240119	31800	-18.24	20240226	22750	14.29	20231024	0.37	N	036460	5000	4615 억		6048713	N	N	10	N	00	N
151	20240403	110350	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26300	-100	5	-0.38	2783265250	106425	48.01	26300	26650	25900	34300	18500	26400	26152.36	21.81	27549	17473	26933	26666	26483	26216	26033	26575	26125	4616	7900	5000	20590	50	1	92313000	24278	-3.19	0.25	12	0.12	-8246.00	105937.00	31800	20240226	-17.30	22750	20231024	15.60	31800	-17.30	20240226	22750	15.60	20240119	31800	-17.30	20240226	22750	15.60	20231024	0.37	N	036460	5000	4615 억		6040321	N	N	10	N	00	N
152	20240403	100351	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26150	-250	5	-0.95	1300279250	49508	22.34	26300	26650	26100	34300	18500	26400	26264.02	21.76	14008	7555	26933	26666	26483	26216	26033	26575	26125	4616	7900	5000	20590	50	1	92313000	24140	-3.17	0.25	12	0.05	-8246.00	105937.00	31800	20240226	-17.77	22750	20231024	14.95	31800	-17.77	20240226	22750	14.95	20240119	31800	-17.77	20240226	22750	14.95	20231024	0.37	N	036460	5000	4615 억		6026780	N	N	10	N	00	N
153	20240403	090351	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26550	150	2	0.57	166033900	6273	2.83	26300	26650	26300	34300	18500	26400	26468.02	21.72	2095	1550	26933	26666	26483	26216	26033	26575	26125	4616	7900	5000	20590	50	1	92313000	24509	-3.22	0.25	12	0.01	-8246.00	105937.00	31800	20240226	-16.51	22750	20231024	16.70	31800	-16.51	20240226	22750	16.70	20240119	31800	-16.51	20240226	22750	16.70	20231024	0.37	N	036460	5000	4615 억		6014867	N	N	10	N	00	N
154	20240402	160342	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26400	-400	5	-1.49	5853719550	221580	132.59	26550	26750	26300	34800	18800	26800	26418.08	21.73	51902	63454	27566	27182	26816	26432	26066	27000	26250	4616	8000	5000	20900	50	1	92313000	24371	-3.20	0.25	12	0.24	-8246.00	105937.00	31800	20240226	-16.98	22750	20231024	16.04	31800	-16.98	20240226	22750	16.04	20240119	31800	-16.98	20240226	22750	16.04	20231024	0.40	N	036460	5000	4615 억		6017562	N	N	10	N	00	N
155	20240402	150349	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26400	-400	5	-1.49	5059897350	191480	114.58	26550	26750	26300	34800	18800	26800	26425.20	21.71	46571	56246	27566	27182	26816	26432	26066	27000	26250	4616	8000	5000	20900	50	1	92313000	24371	-3.20	0.25	12	0.21	-8246.00	105937.00	31800	20240226	-16.98	22750	20231024	16.04	31800	-16.98	20240226	22750	16.04	20240119	31800	-16.98	20240226	22750	16.04	20231024	0.40	N	036460	5000	4615 억		6012231	N	N	11048	N	00	N
156	20240402	140350	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26400	-400	5	-1.49	3747689400	141662	84.77	26550	26750	26300	34800	18800	26800	26455.14	21.66	32569	43718	27566	27182	26816	26432	26066	27000	26250	4616	8000	5000	20900	50	1	92313000	24371	-3.20	0.25	12	0.15	-8246.00	105937.00	31800	20240226	-16.98	22750	20231024	16.04	31800	-16.98	20240226	22750	16.04	20240119	31800	-16.98	20240226	22750	16.04	20231024	0.40	N	036460	5000	4615 억		5998229	N	N	11048	N	00	N
157	20240402	130345	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26450	-350	5	-1.31	3198379550	120858	72.32	26550	26750	26300	34800	18800	26800	26463.94	21.66	31603	38206	27566	27182	26816	26432	26066	27000	26250	4616	8000	5000	20900	50	1	92313000	24417	-3.21	0.25	12	0.13	-8246.00	105937.00	31800	20240226	-16.82	22750	20231024	16.26	31800	-16.82	20240226	22750	16.26	20240119	31800	-16.82	20240226	22750	16.26	20231024	0.40	N	036460	5000	4615 억		5997263	N	N	11048	N	00	N
158	20240402	120345	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26550	-250	5	-0.93	2916029750	110180	65.93	26550	26750	26300	34800	18800	26800	26466.05	21.65	30323	37391	27566	27182	26816	26432	26066	27000	26250	4616	8000	5000	20900	50	1	92313000	24509	-3.22	0.25	12	0.12	-8246.00	105937.00	31800	20240226	-16.51	22750	20231024	16.70	31800	-16.51	20240226	22750	16.70	20240119	31800	-16.51	20240226	22750	16.70	20231024	0.40	N	036460	5000	4615 억		5995983	N	N	11048	N	00	N
159	20240402	110346	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26500	-300	5	-1.12	2556459450	96618	57.81	26550	26750	26300	34800	18800	26800	26459.45	21.64	26093	32224	27566	27182	26816	26432	26066	27000	26250	4616	8000	5000	20900	50	1	92313000	24463	-3.21	0.25	12	0.10	-8246.00	105937.00	31800	20240226	-16.67	22750	20231024	16.48	31800	-16.67	20240226	22750	16.48	20240119	31800	-16.67	20240226	22750	16.48	20231024	0.40	N	036460	5000	4615 억		5991753	N	N	11048	N	00	N
160	20240402	100346	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26500	-300	5	-1.12	1645782850	62227	37.23	26550	26750	26300	34800	18800	26800	26448.04	21.57	7409	11467	27566	27182	26816	26432	26066	27000	26250	4616	8000	5000	20900	50	1	92313000	24463	-3.21	0.25	12	0.07	-8246.00	105937.00	31800	20240226	-16.67	22750	20231024	16.48	31800	-16.67	20240226	22750	16.48	20240119	31800	-16.67	20240226	22750	16.48	20231024	0.40	N	036460	5000	4615 억		5973069	N	N	11048	N	00	N
161	20240402	090345	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26500	-300	5	-1.12	113766700	4284	2.56	26550	26750	26500	34800	18800	26800	26556.07	21.56	5305	-991	27566	27182	26816	26432	26066	27000	26250	4616	8000	5000	20900	50	1	92313000	24463	-3.21	0.25	12	0.00	-8246.00	105937.00	31800	20240226	-16.67	22750	20231024	16.48	31800	-16.67	20240226	22750	16.48	20240119	31800	-16.67	20240226	22750	16.48	20231024	0.40	N	036460	5000	4615 억		5970965	N	N	11048	N	00	N
162	20240401	160343	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26800	-50	5	-0.19	4453378050	166848	105.64	27200	27200	26450	34900	18800	26850	26691.13	21.54	31485	16374	27950	27400	27100	26550	26250	27250	26400	4616	8050	5000	20940	50	1	92313000	24740	-3.25	0.25	12	0.18	-8246.00	105937.00	31800	20240226	-15.72	22750	20231024	17.80	31800	-15.72	20240226	22750	17.80	20240119	31800	-15.72	20240226	22750	17.80	20231024	0.40	N	036460	5000	4615 억		5965660	N	N	11048	N	00	N
163	20240401	150344	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26850	0	3	0.00	4090950400	153326	97.08	27200	27200	26450	34900	18800	26850	26681.39	21.52	26471	12490	27950	27400	27100	26550	26250	27250	26400	4616	8050	5000	20940	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	0.40	N	036460	5000	4615 억		5960646	N	N	5547	N	00	N
164	20240401	140343	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26700	-150	5	-0.56	3382707750	126845	80.31	27200	27200	26450	34900	18800	26850	26668.04	21.45	7096	-27	27950	27400	27100	26550	26250	27250	26400	4616	8050	5000	20940	50	1	92313000	24648	-3.24	0.25	12	0.14	-8246.00	105937.00	31800	20240226	-16.04	22750	20231024	17.36	31800	-16.04	20240226	22750	17.36	20240119	31800	-16.04	20240226	22750	17.36	20231024	0.40	N	036460	5000	4615 억		5941271	N	N	5547	N	00	N
165	20240401	130344	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26650	-200	5	-0.74	2953359800	110758	70.13	27200	27200	26450	34900	18800	26850	26664.98	21.43	1590	-3973	27950	27400	27100	26550	26250	27250	26400	4616	8050	5000	20940	50	1	92313000	24601	-3.23	0.25	12	0.12	-8246.00	105937.00	31800	20240226	-16.19	22750	20231024	17.14	31800	-16.19	20240226	22750	17.14	20240119	31800	-16.19	20240226	22750	17.14	20231024	0.40	N	036460	5000	4615 억		5935765	N	N	5547	N	00	N
166	20240401	120346	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26650	-200	5	-0.74	2657995200	99667	63.11	27200	27200	26450	34900	18800	26850	26668.76	21.43	197	-5503	27950	27400	27100	26550	26250	27250	26400	4616	8050	5000	20940	50	1	92313000	24601	-3.23	0.25	12	0.11	-8246.00	105937.00	31800	20240226	-16.19	22750	20231024	17.14	31800	-16.19	20240226	22750	17.14	20240119	31800	-16.19	20240226	22750	17.14	20231024	0.40	N	036460	5000	4615 억		5934372	N	N	5547	N	00	N
167	20240401	110344	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26650	-200	5	-0.74	2212204550	82952	52.52	27200	27200	26450	34900	18800	26850	26668.49	21.42	-1264	-6902	27950	27400	27100	26550	26250	27250	26400	4616	8050	5000	20940	50	1	92313000	24601	-3.23	0.25	12	0.09	-8246.00	105937.00	31800	20240226	-16.19	22750	20231024	17.14	31800	-16.19	20240226	22750	17.14	20240119	31800	-16.19	20240226	22750	17.14	20231024	0.40	N	036460	5000	4615 억		5932911	N	N	5547	N	00	N
168	20240401	100342	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26850	0	3	0.00	1661486300	62388	39.50	27200	27200	26450	34900	18800	26850	26631.50	21.41	-3865	-10166	27950	27400	27100	26550	26250	27250	26400	4616	8050	5000	20940	50	1	92313000	24786	-3.26	0.25	12	0.07	-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	0.40	N	036460	5000	4615 억		5930310	N	N	5547	N	00	N
169	20240401	090342	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26900	50	2	0.19	77184250	2862	1.81	27200	27200	26850	34900	18800	26850	26968.64	21.43	194	133	27950	27400	27100	26550	26250	27250	26400	4616	8050	5000	20940	50	1	92313000	24832	-3.26	0.25	12	0.00	-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	0.40	N	036460	5000	4615 억		5934369	N	N	5547	N	00	N