KissMeData/015760/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19210	-170	5	-0.88	16549842150	857204	90.16	19440	19530	19210	25150	13570	19380	19307.08	36.52	-140392	-146034	19633	19506	19303	19176	18973	19570	19240	32098	5790	5000	14340	10	1	641964077	123321	-0.50	0.30	12	0.13	-38113.00	63158.00	22750	20221229	-15.56	16500	20221017	16.42	21350	-10.02	20230102	17140	12.08	20230314	22750	-15.56	20221229	16500	16.42	20221017	0.22	Y	015760	5000	32098 억	93769360	N	N	4117	N	N
3	20230731	150315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19270	-110	5	-0.57	13797904390	714061	75.11	19440	19530	19220	25150	13570	19380	19323.15	36.53	-107646	-109586	19633	19506	19303	19176	18973	19570	19240	32098	5790	5000	14340	10	1	641964077	123706	-0.51	0.31	12	0.11	-38113.00	63158.00	22750	20221229	-15.30	16500	20221017	16.79	21350	-9.74	20230102	17140	12.43	20230314	22750	-15.30	20221229	16500	16.79	20221017	0.22	Y	015760	5000	32098 억	93802106	N	N	41351	N	N
4	20230731	140315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19250	-130	5	-0.67	11873179990	614084	64.59	19440	19530	19240	25150	13570	19380	19334.78	36.54	-87229	-91473	19633	19506	19303	19176	18973	19570	19240	32098	5790	5000	14340	10	1	641964077	123578	-0.51	0.30	12	0.10	-38113.00	63158.00	22750	20221229	-15.38	16500	20221017	16.67	21350	-9.84	20230102	17140	12.31	20230314	22750	-15.38	20221229	16500	16.67	20221017	0.22	Y	015760	5000	32098 억	93822523	N	N	41351	N	N
5	20230731	130317	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19290	-90	5	-0.46	9835543280	508315	53.47	19440	19530	19260	25150	13570	19380	19349.31	36.55	-67261	-70196	19633	19506	19303	19176	18973	19570	19240	32098	5790	5000	14340	10	1	641964077	123835	-0.51	0.31	12	0.08	-38113.00	63158.00	22750	20221229	-15.21	16500	20221017	16.91	21350	-9.65	20230102	17140	12.54	20230314	22750	-15.21	20221229	16500	16.91	20221017	0.22	Y	015760	5000	32098 억	93842491	N	N	41351	N	N
6	20230731	120320	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19290	-90	5	-0.46	8157139900	421254	44.31	19440	19530	19260	25150	13570	19380	19363.95	36.55	-58352	-61333	19633	19506	19303	19176	18973	19570	19240	32098	5790	5000	14340	10	1	641964077	123835	-0.51	0.31	12	0.07	-38113.00	63158.00	22750	20221229	-15.21	16500	20221017	16.91	21350	-9.65	20230102	17140	12.54	20230314	22750	-15.21	20221229	16500	16.91	20221017	0.22	Y	015760	5000	32098 억	93851400	N	N	41351	N	N
7	20230731	110319	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19320	-60	5	-0.31	6538542330	337445	35.49	19440	19530	19260	25150	13570	19380	19376.62	36.55	-45618	-47850	19633	19506	19303	19176	18973	19570	19240	32098	5790	5000	14340	10	1	641964077	124027	-0.51	0.31	12	0.05	-38113.00	63158.00	22750	20221229	-15.08	16500	20221017	17.09	21350	-9.51	20230102	17140	12.72	20230314	22750	-15.08	20221229	16500	17.09	20221017	0.22	Y	015760	5000	32098 억	93864134	N	N	41351	N	N
8	20230731	100319	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19360	-20	5	-0.10	3799445820	195707	20.59	19440	19530	19350	25150	13570	19380	19413.95	36.57	-4267	-6065	19633	19506	19303	19176	18973	19570	19240	32098	5790	5000	14340	10	1	641964077	124284	-0.51	0.31	12	0.03	-38113.00	63158.00	22750	20221229	-14.90	16500	20221017	17.33	21350	-9.32	20230102	17140	12.95	20230314	22750	-14.90	20221229	16500	17.33	20221017	0.22	Y	015760	5000	32098 억	93905485	N	N	41351	N	N
9	20230731	090315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19450	70	2	0.36	98482670	5065	0.53	19440	19470	19440	25150	13570	19380	19443.78	36.57	-441	-418	19633	19506	19303	19176	18973	19570	19240	32098	5790	5000	14340	10	1	641964077	124862	-0.51	0.31	12	0.00	-38113.00	63158.00	22750	20221229	-14.51	16500	20221017	17.88	21350	-8.90	20230102	17140	13.48	20230314	22750	-14.51	20221229	16500	17.88	20221017	0.22	Y	015760	5000	32098 억	93909311	N	N	41351	N	N
10	20230728	160317	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19380	-120	5	-0.62	18170968810	942997	75.32	19300	19430	19100	25350	13650	19500	19269.34	36.57	-67828	-137701	19986	19742	19346	19102	18706	19865	19225	32098	5850	5000	14430	10	1	641964077	124413	-0.51	0.31	12	0.15	-38113.00	63158.00	22750	20221229	-14.81	16500	20221017	17.45	21350	-9.23	20230102	17140	13.07	20230314	22750	-14.81	20221229	16500	17.45	20221017	0.22	Y	015760	5000	32098 억	93909254	N	N	41351	N	N
11	20230728	150316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19410	-90	5	-0.46	17121038590	888834	71.00	19300	19430	19100	25350	13650	19500	19262.35	36.57	-62560	-127397	19986	19742	19346	19102	18706	19865	19225	32098	5850	5000	14430	10	1	641964077	124605	-0.51	0.31	12	0.14	-38113.00	63158.00	22750	20221229	-14.68	16500	20221017	17.64	21350	-9.09	20230102	17140	13.24	20230314	22750	-14.68	20221229	16500	17.64	20221017	0.22	Y	015760	5000	32098 억	93914522	N	N	10323	N	N
12	20230728	140315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19340	-160	5	-0.82	14962182020	777283	62.09	19300	19400	19100	25350	13650	19500	19249.33	36.57	-63341	-122518	19986	19742	19346	19102	18706	19865	19225	32098	5850	5000	14430	10	1	641964077	124156	-0.51	0.31	12	0.12	-38113.00	63158.00	22750	20221229	-14.99	16500	20221017	17.21	21350	-9.41	20230102	17140	12.84	20230314	22750	-14.99	20221229	16500	17.21	20221017	0.22	Y	015760	5000	32098 억	93913741	N	N	10323	N	N
13	20230728	130316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19280	-220	5	-1.13	13702154690	711982	56.87	19300	19400	19100	25350	13650	19500	19245.08	36.57	-65070	-115886	19986	19742	19346	19102	18706	19865	19225	32098	5850	5000	14430	10	1	641964077	123771	-0.51	0.31	12	0.11	-38113.00	63158.00	22750	20221229	-15.25	16500	20221017	16.85	21350	-9.70	20230102	17140	12.49	20230314	22750	-15.25	20221229	16500	16.85	20221017	0.22	Y	015760	5000	32098 억	93912012	N	N	10323	N	N
14	20230728	120314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19280	-220	5	-1.13	11336734530	589320	47.07	19300	19400	19100	25350	13650	19500	19236.97	36.58	-51317	-91222	19986	19742	19346	19102	18706	19865	19225	32098	5850	5000	14430	10	1	641964077	123771	-0.51	0.31	12	0.09	-38113.00	63158.00	22750	20221229	-15.25	16500	20221017	16.85	21350	-9.70	20230102	17140	12.49	20230314	22750	-15.25	20221229	16500	16.85	20221017	0.22	Y	015760	5000	32098 억	93925765	N	N	10323	N	N
15	20230728	110317	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19310	-190	5	-0.97	9579313670	498247	39.80	19300	19400	19100	25350	13650	19500	19226.02	36.58	-50431	-79868	19986	19742	19346	19102	18706	19865	19225	32098	5850	5000	14430	10	1	641964077	123963	-0.51	0.31	12	0.08	-38113.00	63158.00	22750	20221229	-15.12	16500	20221017	17.03	21350	-9.56	20230102	17140	12.66	20230314	22750	-15.12	20221229	16500	17.03	20221017	0.22	Y	015760	5000	32098 억	93926651	N	N	10323	N	N
16	20230728	100316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19180	-320	5	-1.64	4759486660	248306	19.83	19300	19310	19100	25350	13650	19500	19167.80	36.58	-42670	-57162	19986	19742	19346	19102	18706	19865	19225	32098	5850	5000	14430	10	1	641964077	123129	-0.50	0.30	12	0.04	-38113.00	63158.00	22750	20221229	-15.69	16500	20221017	16.24	21350	-10.16	20230102	17140	11.90	20230314	22750	-15.69	20221229	16500	16.24	20221017	0.22	Y	015760	5000	32098 억	93934412	N	N	10323	N	N
17	20230728	090317	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19260	-240	5	-1.23	810640190	42121	3.36	19300	19310	19180	25350	13650	19500	19245.38	36.59	-13443	-17959	19986	19742	19346	19102	18706	19865	19225	32098	5850	5000	14430	10	1	641964077	123642	-0.51	0.30	12	0.01	-38113.00	63158.00	22750	20221229	-15.34	16500	20221017	16.73	21350	-9.79	20230102	17140	12.37	20230314	22750	-15.34	20221229	16500	16.73	20221017	0.22	Y	015760	5000	32098 억	93963639	N	N	10323	N	N
18	20230727	160316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19500	360	2	1.88	24064462020	1249388	64.28	19150	19590	18950	24850	13400	19140	19260.84	36.60	-243360	-231641	19626	19382	19136	18892	18646	19260	18770	32098	5725	5000	14160	10	1	641964077	125183	-0.51	0.31	12	0.19	-38113.00	63158.00	22750	20221229	-14.29	16500	20221017	18.18	21350	-8.67	20230102	17140	13.77	20230314	22750	-14.29	20221229	16500	18.18	20221017	0.23	Y	015760	5000	32098 억	93977082	N	N	10323	N	N
19	20230727	150315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19480	340	2	1.78	21228639050	1103909	56.80	19150	19590	18950	24850	13400	19140	19230.43	36.61	-208686	-200697	19626	19382	19136	18892	18646	19260	18770	32098	5725	5000	14160	10	1	641964077	125055	-0.51	0.31	12	0.17	-38113.00	63158.00	22750	20221229	-14.37	16500	20221017	18.06	21350	-8.76	20230102	17140	13.65	20230314	22750	-14.37	20221229	16500	18.06	20221017	0.23	Y	015760	5000	32098 억	94011756	N	N	12126	N	N
20	20230727	140313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19370	230	2	1.20	17229033630	898682	46.24	19150	19440	18950	24850	13400	19140	19171.45	36.63	-154134	-155940	19626	19382	19136	18892	18646	19260	18770	32098	5725	5000	14160	10	1	641964077	124348	-0.51	0.31	12	0.14	-38113.00	63158.00	22750	20221229	-14.86	16500	20221017	17.39	21350	-9.27	20230102	17140	13.01	20230314	22750	-14.86	20221229	16500	17.39	20221017	0.23	Y	015760	5000	32098 억	94066308	N	N	12126	N	N
21	20230727	130314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19350	210	2	1.10	14612101580	763681	39.29	19150	19400	18950	24850	13400	19140	19133.78	36.65	-118910	-118841	19626	19382	19136	18892	18646	19260	18770	32098	5725	5000	14160	10	1	641964077	124220	-0.51	0.31	12	0.12	-38113.00	63158.00	22750	20221229	-14.95	16500	20221017	17.27	21350	-9.37	20230102	17140	12.89	20230314	22750	-14.95	20221229	16500	17.27	20221017	0.23	Y	015760	5000	32098 억	94101532	N	N	12126	N	N
22	20230727	120315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19340	200	2	1.04	12912115630	675727	34.77	19150	19360	18950	24850	13400	19140	19108.48	36.65	-99992	-98206	19626	19382	19136	18892	18646	19260	18770	32098	5725	5000	14160	10	1	641964077	124156	-0.51	0.31	12	0.11	-38113.00	63158.00	22750	20221229	-14.99	16500	20221017	17.21	21350	-9.41	20230102	17140	12.84	20230314	22750	-14.99	20221229	16500	17.21	20221017	0.23	Y	015760	5000	32098 억	94120450	N	N	12126	N	N
23	20230727	110314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19110	-30	5	-0.16	9175545800	481474	24.77	19150	19200	18950	24850	13400	19140	19057.20	36.65	-96605	-102816	19626	19382	19136	18892	18646	19260	18770	32098	5725	5000	14160	10	1	641964077	122679	-0.50	0.30	12	0.08	-38113.00	63158.00	22750	20221229	-16.00	16500	20221017	15.82	21350	-10.49	20230102	17140	11.49	20230314	22750	-16.00	20221229	16500	15.82	20221017	0.23	Y	015760	5000	32098 억	94123837	N	N	12126	N	N
24	20230727	100315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19020	-120	5	-0.63	5959394030	312971	16.10	19150	19200	18950	24850	13400	19140	19041.36	36.66	-79367	-79236	19626	19382	19136	18892	18646	19260	18770	32098	5725	5000	14160	10	1	641964077	122102	-0.50	0.30	12	0.05	-38113.00	63158.00	22750	20221229	-16.40	16500	20221017	15.27	21350	-10.91	20230102	17140	10.97	20230314	22750	-16.40	20221229	16500	15.27	20221017	0.23	Y	015760	5000	32098 억	94141075	N	N	12126	N	N
25	20230727	090314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19140	0	3	0.00	548994920	28676	1.48	19150	19200	19090	24850	13400	19140	19144.75	36.69	-93	-3787	19626	19382	19136	18892	18646	19260	18770	32098	5725	5000	14160	10	1	641964077	122872	-0.50	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-15.87	16500	20221017	16.00	21350	-10.35	20230102	17140	11.67	20230314	22750	-15.87	20221229	16500	16.00	20221017	0.23	Y	015760	5000	32098 억	94220349	N	N	12126	N	N
26	20230726	160313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19140	-250	5	-1.29	36862538060	1935718	199.28	19380	19380	18890	25200	13580	19390	19043.30	36.69	-197694	-204162	19763	19576	19463	19276	19163	19520	19220	32098	5810	5000	14340	10	1	641964077	122872	-0.50	0.30	12	0.30	-38113.00	63158.00	22750	20221229	-15.87	16500	20221017	16.00	21350	-10.35	20230102	17140	11.67	20230314	22750	-15.87	20221229	16500	16.00	20221017	0.23	Y	015760	5000	32098 억	94220442	N	N	12126	N	N
27	20230726	150315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19130	-260	5	-1.34	34201033410	1796808	184.98	19380	19380	18890	25200	13580	19390	19034.33	36.69	-203790	-208535	19763	19576	19463	19276	19163	19520	19220	32098	5810	5000	14340	10	1	641964077	122808	-0.50	0.30	12	0.28	-38113.00	63158.00	22750	20221229	-15.91	16500	20221017	15.94	21350	-10.40	20230102	17140	11.61	20230314	22750	-15.91	20221229	16500	15.94	20221017	0.23	Y	015760	5000	32098 억	94214346	N	N	48294	N	N
28	20230726	140316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19050	-340	5	-1.75	29853718520	1568875	161.52	19380	19380	18890	25200	13580	19390	19028.74	36.70	-182080	-190627	19763	19576	19463	19276	19163	19520	19220	32098	5810	5000	14340	10	1	641964077	122294	-0.50	0.30	12	0.24	-38113.00	63158.00	22750	20221229	-16.26	16500	20221017	15.45	21350	-10.77	20230102	17140	11.14	20230314	22750	-16.26	20221229	16500	15.45	20221017	0.23	Y	015760	5000	32098 억	94236056	N	N	48294	N	N
29	20230726	130312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18940	-450	5	-2.32	22544797540	1185105	122.01	19380	19380	18910	25200	13580	19390	19023.46	36.72	-131987	-141707	19763	19576	19463	19276	19163	19520	19220	32098	5810	5000	14340	10	1	641964077	121588	-0.50	0.30	12	0.18	-38113.00	63158.00	22750	20221229	-16.75	16500	20221017	14.79	21350	-11.29	20230102	17140	10.50	20230314	22750	-16.75	20221229	16500	14.79	20221017	0.23	Y	015760	5000	32098 억	94286149	N	N	48294	N	N
30	20230726	120314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19070	-320	5	-1.65	18896522610	993018	102.23	19380	19380	18920	25200	13580	19390	19029.39	36.74	-76097	-86211	19763	19576	19463	19276	19163	19520	19220	32098	5810	5000	14340	10	1	641964077	122423	-0.50	0.30	12	0.15	-38113.00	63158.00	22750	20221229	-16.18	16500	20221017	15.58	21350	-10.68	20230102	17140	11.26	20230314	22750	-16.18	20221229	16500	15.58	20221017	0.23	Y	015760	5000	32098 억	94342039	N	N	48294	N	N
31	20230726	110312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19040	-350	5	-1.81	16515106470	868170	89.38	19380	19380	18920	25200	13580	19390	19022.89	36.74	-74639	-88144	19763	19576	19463	19276	19163	19520	19220	32098	5810	5000	14340	10	1	641964077	122230	-0.50	0.30	12	0.14	-38113.00	63158.00	22750	20221229	-16.31	16500	20221017	15.39	21350	-10.82	20230102	17140	11.09	20230314	22750	-16.31	20221229	16500	15.39	20221017	0.23	Y	015760	5000	32098 억	94343497	N	N	48294	N	N
32	20230726	100315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18990	-400	5	-2.06	11022746950	578647	59.57	19380	19380	18930	25200	13580	19390	19049.17	36.75	-42113	-52930	19763	19576	19463	19276	19163	19520	19220	32098	5810	5000	14340	10	1	641964077	121909	-0.50	0.30	12	0.09	-38113.00	63158.00	22750	20221229	-16.53	16500	20221017	15.09	21350	-11.05	20230102	17140	10.79	20230314	22750	-16.53	20221229	16500	15.09	20221017	0.23	Y	015760	5000	32098 억	94376023	N	N	48294	N	N
33	20230726	090311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19170	-220	5	-1.13	1227866620	63713	6.56	19380	19380	19160	25200	13580	19390	19271.84	36.76	-21283	-24428	19763	19576	19463	19276	19163	19520	19220	32098	5810	5000	14340	10	1	641964077	123065	-0.50	0.30	12	0.01	-38113.00	63158.00	22750	20221229	-15.74	16500	20221017	16.18	21350	-10.21	20230102	17140	11.84	20230314	22750	-15.74	20221229	16500	16.18	20221017	0.23	Y	015760	5000	32098 억	94396853	N	N	48294	N	N
34	20230725	160311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19390	-50	5	-0.26	18846475490	967985	61.80	19440	19650	19350	25250	13610	19440	19469.88	36.77	7752	-6238	20213	19826	19613	19226	19013	19720	19120	32098	5820	5000	14380	10	1	641964077	124477	-0.51	0.31	12	0.15	-38113.00	63158.00	22750	20221229	-14.77	16500	20221017	17.52	21350	-9.18	20230102	17140	13.13	20230314	22750	-14.77	20221229	16500	17.52	20221017	0.22	Y	015760	5000	32098 억	94418136	N	N	48294	N	N
35	20230725	150309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19400	-40	5	-0.21	16983599390	871911	55.67	19440	19650	19350	25250	13610	19440	19478.59	36.78	23051	7323	20213	19826	19613	19226	19013	19720	19120	32098	5820	5000	14380	10	1	641964077	124541	-0.51	0.31	12	0.14	-38113.00	63158.00	22750	20221229	-14.73	16500	20221017	17.58	21350	-9.13	20230102	17140	13.19	20230314	22750	-14.73	20221229	16500	17.58	20221017	0.22	Y	015760	5000	32098 억	94433435	N	N	60200	N	N
36	20230725	140310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19360	-80	5	-0.41	14949553160	767008	48.97	19440	19650	19350	25250	13610	19440	19490.74	36.78	30128	15312	20213	19826	19613	19226	19013	19720	19120	32098	5820	5000	14380	10	1	641964077	124284	-0.51	0.31	12	0.12	-38113.00	63158.00	22750	20221229	-14.90	16500	20221017	17.33	21350	-9.32	20230102	17140	12.95	20230314	22750	-14.90	20221229	16500	17.33	20221017	0.22	Y	015760	5000	32098 억	94440512	N	N	60200	N	N
37	20230725	130311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19470	30	2	0.15	12433278120	637407	40.70	19440	19650	19350	25250	13610	19440	19506.03	36.78	30970	20969	20213	19826	19613	19226	19013	19720	19120	32098	5820	5000	14380	10	1	641964077	124990	-0.51	0.31	12	0.10	-38113.00	63158.00	22750	20221229	-14.42	16500	20221017	18.00	21350	-8.81	20230102	17140	13.59	20230314	22750	-14.42	20221229	16500	18.00	20221017	0.22	Y	015760	5000	32098 억	94441354	N	N	60200	N	N
38	20230725	120312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19520	80	2	0.41	11016479820	564700	36.05	19440	19650	19350	25250	13610	19440	19508.55	36.78	39729	32646	20213	19826	19613	19226	19013	19720	19120	32098	5820	5000	14380	10	1	641964077	125311	-0.51	0.31	12	0.09	-38113.00	63158.00	22750	20221229	-14.20	16500	20221017	18.30	21350	-8.57	20230102	17140	13.89	20230314	22750	-14.20	20221229	16500	18.30	20221017	0.22	Y	015760	5000	32098 억	94450113	N	N	60200	N	N
39	20230725	110310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19510	70	2	0.36	8766083080	449657	28.71	19440	19650	19350	25250	13610	19440	19495.05	36.77	20325	11566	20213	19826	19613	19226	19013	19720	19120	32098	5820	5000	14380	10	1	641964077	125247	-0.51	0.31	12	0.07	-38113.00	63158.00	22750	20221229	-14.24	16500	20221017	18.24	21350	-8.62	20230102	17140	13.83	20230314	22750	-14.24	20221229	16500	18.24	20221017	0.22	Y	015760	5000	32098 억	94430709	N	N	60200	N	N
40	20230725	100310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19480	40	2	0.21	5436777220	278513	17.78	19440	19650	19410	25250	13610	19440	19520.73	36.78	34534	29195	20213	19826	19613	19226	19013	19720	19120	32098	5820	5000	14380	10	1	641964077	125055	-0.51	0.31	12	0.04	-38113.00	63158.00	22750	20221229	-14.37	16500	20221017	18.06	21350	-8.76	20230102	17140	13.65	20230314	22750	-14.37	20221229	16500	18.06	20221017	0.22	Y	015760	5000	32098 억	94444918	N	N	60200	N	N
41	20230725	090311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19520	80	2	0.41	758945160	38941	2.49	19440	19570	19440	25250	13610	19440	19489.63	36.77	8211	6942	20213	19826	19613	19226	19013	19720	19120	32098	5820	5000	14380	10	1	641964077	125311	-0.51	0.31	12	0.01	-38113.00	63158.00	22750	20221229	-14.20	16500	20221017	18.30	21350	-8.57	20230102	17140	13.89	20230314	22750	-14.20	20221229	16500	18.30	20221017	0.22	Y	015760	5000	32098 억	94418595	N	N	60200	N	N
42	20230724	160310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19440	-610	5	-3.04	30655000220	1564395	193.17	20000	20000	19400	26050	14050	20050	19595.18	36.77	-240875	-316079	20623	20336	20163	19876	19703	20250	19790	32098	6000	5000	14830	10	1	641964077	124798	-0.51	0.31	12	0.24	-38113.00	63158.00	22750	20221229	-14.55	16500	20221017	17.82	21350	-8.95	20230102	17140	13.42	20230314	22750	-14.55	20221229	16500	17.82	20221017	0.22	Y	015760	5000	32098 억	94410384	N	N	60200	N	N
43	20230724	150309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19480	-570	5	-2.84	28703435770	1464060	180.78	20000	20000	19400	26050	14050	20050	19605.07	36.78	-211472	-277411	20623	20336	20163	19876	19703	20250	19790	32098	6000	5000	14830	10	1	641964077	125055	-0.51	0.31	12	0.23	-38113.00	63158.00	22750	20221229	-14.37	16500	20221017	18.06	21350	-8.76	20230102	17140	13.65	20230314	22750	-14.37	20221229	16500	18.06	20221017	0.22	Y	015760	5000	32098 억	94439787	N	N	662	N	N
44	20230724	140308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19460	-590	5	-2.94	25753059690	1312813	162.10	20000	20000	19400	26050	14050	20050	19616.38	36.77	-225582	-268097	20623	20336	20163	19876	19703	20250	19790	32098	6000	5000	14830	10	1	641964077	124926	-0.51	0.31	12	0.20	-38113.00	63158.00	22750	20221229	-14.46	16500	20221017	17.94	21350	-8.85	20230102	17140	13.54	20230314	22750	-14.46	20221229	16500	17.94	20221017	0.22	Y	015760	5000	32098 억	94425677	N	N	662	N	N
45	20230724	130309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19490	-560	5	-2.79	22256372160	1132987	139.90	20000	20000	19450	26050	14050	20050	19643.63	36.79	-190135	-216350	20623	20336	20163	19876	19703	20250	19790	32098	6000	5000	14830	10	1	641964077	125119	-0.51	0.31	12	0.18	-38113.00	63158.00	22750	20221229	-14.33	16500	20221017	18.12	21350	-8.71	20230102	17140	13.71	20230314	22750	-14.33	20221229	16500	18.12	20221017	0.22	Y	015760	5000	32098 억	94461124	N	N	662	N	N
46	20230724	120308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19530	-520	5	-2.59	17795689260	904293	111.66	20000	20000	19520	26050	14050	20050	19678.71	36.81	-130889	-151329	20623	20336	20163	19876	19703	20250	19790	32098	6000	5000	14830	10	1	641964077	125376	-0.51	0.31	12	0.14	-38113.00	63158.00	22750	20221229	-14.15	16500	20221017	18.36	21350	-8.52	20230102	17140	13.94	20230314	22750	-14.15	20221229	16500	18.36	20221017	0.22	Y	015760	5000	32098 억	94520370	N	N	662	N	N
47	20230724	110311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19700	-350	5	-1.75	12726419670	645582	79.72	20000	20000	19610	26050	14050	20050	19712.58	36.84	-62515	-83921	20623	20336	20163	19876	19703	20250	19790	32098	6000	5000	14830	10	1	641964077	126467	-0.52	0.31	12	0.10	-38113.00	63158.00	22750	20221229	-13.41	16500	20221017	19.39	21350	-7.73	20230102	17140	14.94	20230314	22750	-13.41	20221229	16500	19.39	20221017	0.22	Y	015760	5000	32098 억	94588744	N	N	662	N	N
48	20230724	100307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19700	-350	5	-1.75	9681105420	490592	60.58	20000	20000	19610	26050	14050	20050	19732.88	36.85	-37857	-56666	20623	20336	20163	19876	19703	20250	19790	32098	6000	5000	14830	10	1	641964077	126467	-0.52	0.31	12	0.08	-38113.00	63158.00	22750	20221229	-13.41	16500	20221017	19.39	21350	-7.73	20230102	17140	14.94	20230314	22750	-13.41	20221229	16500	19.39	20221017	0.22	Y	015760	5000	32098 억	94613402	N	N	662	N	N
49	20230724	090308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19850	-200	5	-1.00	1990621740	100170	12.37	20000	20000	19750	26050	14050	20050	19870.67	36.85	-34997	-51516	20623	20336	20163	19876	19703	20250	19790	32098	6000	5000	14830	10	1	641964077	127430	-0.52	0.31	12	0.02	-38113.00	63158.00	22750	20221229	-12.75	16500	20221017	20.30	21350	-7.03	20230102	17140	15.81	20230314	22750	-12.75	20221229	16500	20.30	20221017	0.22	Y	015760	5000	32098 억	94616262	N	N	662	N	N
50	20230721	160307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20050	-250	5	-1.23	16198663380	806486	112.20	20300	20450	19990	26350	14250	20300	20085.55	36.86	-117806	-96922	20733	20516	20283	20066	19833	20625	20175	32098	6050	5000	15020	50	1	641964077	128714	-0.53	0.32	12	0.13	-38113.00	63158.00	22750	20221229	-11.87	16500	20221017	21.52	21350	-6.09	20230102	17140	16.98	20230314	22750	-11.87	20221229	16500	21.52	20221017	0.22	Y	015760	5000	32098 억	94651259	N	N	662	N	N
51	20230721	150309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20000	-300	5	-1.48	14209554950	707145	98.38	20300	20450	20000	26350	14250	20300	20094.24	36.88	-73003	-46936	20733	20516	20283	20066	19833	20625	20175	32098	6050	5000	15020	50	1	641964077	128393	-0.52	0.32	12	0.11	-38113.00	63158.00	22750	20221229	-12.09	16500	20221017	21.21	21350	-6.32	20230102	17140	16.69	20230314	22750	-12.09	20221229	16500	21.21	20221017	0.22	Y	015760	5000	32098 억	94696062	N	N	4457	N	N
52	20230721	140307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20050	-250	5	-1.23	10787927850	536429	74.63	20300	20450	20000	26350	14250	20300	20110.62	36.89	-36495	-10794	20733	20516	20283	20066	19833	20625	20175	32098	6050	5000	15020	50	1	641964077	128714	-0.53	0.32	12	0.08	-38113.00	63158.00	22750	20221229	-11.87	16500	20221017	21.52	21350	-6.09	20230102	17140	16.98	20230314	22750	-11.87	20221229	16500	21.52	20221017	0.22	Y	015760	5000	32098 억	94732570	N	N	4457	N	N
53	20230721	130307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20100	-200	5	-0.99	9224325650	458623	63.80	20300	20450	20000	26350	14250	20300	20113.07	36.89	-29829	-13050	20733	20516	20283	20066	19833	20625	20175	32098	6050	5000	15020	50	1	641964077	129035	-0.53	0.32	12	0.07	-38113.00	63158.00	22750	20221229	-11.65	16500	20221017	21.82	21350	-5.85	20230102	17140	17.27	20230314	22750	-11.65	20221229	16500	21.82	20221017	0.22	Y	015760	5000	32098 억	94739236	N	N	4457	N	N
54	20230721	120311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20100	-200	5	-0.99	7923119050	393830	54.79	20300	20450	20000	26350	14250	20300	20118.10	36.89	-29242	-18332	20733	20516	20283	20066	19833	20625	20175	32098	6050	5000	15020	50	1	641964077	129035	-0.53	0.32	12	0.06	-38113.00	63158.00	22750	20221229	-11.65	16500	20221017	21.82	21350	-5.85	20230102	17140	17.27	20230314	22750	-11.65	20221229	16500	21.82	20221017	0.22	Y	015760	5000	32098 억	94739823	N	N	4457	N	N
55	20230721	110309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20200	-100	5	-0.49	6584789150	327453	45.55	20300	20450	20000	26350	14250	20300	20109.08	36.89	-37563	-31376	20733	20516	20283	20066	19833	20625	20175	32098	6050	5000	15020	50	1	641964077	129677	-0.53	0.32	12	0.05	-38113.00	63158.00	22750	20221229	-11.21	16500	20221017	22.42	21350	-5.39	20230102	17140	17.85	20230314	22750	-11.21	20221229	16500	22.42	20221017	0.22	Y	015760	5000	32098 억	94731502	N	N	4457	N	N
56	20230721	100309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20100	-200	5	-0.99	4724682850	234968	32.69	20300	20450	20000	26350	14250	20300	20107.73	36.89	-41404	-43746	20733	20516	20283	20066	19833	20625	20175	32098	6050	5000	15020	50	1	641964077	129035	-0.53	0.32	12	0.04	-38113.00	63158.00	22750	20221229	-11.65	16500	20221017	21.82	21350	-5.85	20230102	17140	17.27	20230314	22750	-11.65	20221229	16500	21.82	20221017	0.22	Y	015760	5000	32098 억	94727661	N	N	4457	N	N
57	20230721	090309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20350	50	2	0.25	237493550	11670	1.62	20300	20450	20300	26350	14250	20300	20350.99	36.91	543	-2272	20733	20516	20283	20066	19833	20625	20175	32098	6050	5000	15020	50	1	641964077	130640	-0.53	0.32	12	0.00	-38113.00	63158.00	22750	20221229	-10.55	16500	20221017	23.33	21350	-4.68	20230102	17140	18.73	20230314	22750	-10.55	20221229	16500	23.33	20221017	0.22	Y	015760	5000	32098 억	94769608	N	N	4457	N	N
58	20230720	160307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20300	100	2	0.50	14431379350	711874	75.27	20150	20500	20050	26250	14150	20200	20272.46	36.91	-19396	-420	20633	20416	20233	20016	19833	20325	19925	32098	6050	5000	14940	50	1	641964077	130319	-0.53	0.32	12	0.11	-38113.00	63158.00	22750	20221229	-10.77	16500	20221017	23.03	21350	-4.92	20230102	17140	18.44	20230314	22750	-10.77	20221229	16500	23.03	20221017	0.22	Y	015760	5000	32098 억	94769065	N	N	4457	N	N
59	20230720	150306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20350	150	2	0.74	11918279350	588374	62.21	20150	20500	20050	26250	14150	20200	20256.40	36.91	-18590	-3404	20633	20416	20233	20016	19833	20325	19925	32098	6050	5000	14940	50	1	641964077	130640	-0.53	0.32	12	0.09	-38113.00	63158.00	22750	20221229	-10.55	16500	20221017	23.33	21350	-4.68	20230102	17140	18.73	20230314	22750	-10.55	20221229	16500	23.33	20221017	0.22	Y	015760	5000	32098 억	94769871	N	N	4121	N	N
60	20230720	140306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20300	100	2	0.50	7778775700	385324	40.74	20150	20400	20050	26250	14150	20200	20187.59	36.90	-22341	-16523	20633	20416	20233	20016	19833	20325	19925	32098	6050	5000	14940	50	1	641964077	130319	-0.53	0.32	12	0.06	-38113.00	63158.00	22750	20221229	-10.77	16500	20221017	23.03	21350	-4.92	20230102	17140	18.44	20230314	22750	-10.77	20221229	16500	23.03	20221017	0.22	Y	015760	5000	32098 억	94766120	N	N	4121	N	N
61	20230720	130306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20200	0	3	0.00	5743697700	284594	30.09	20150	20400	20050	26250	14150	20200	20182.01	36.91	-17295	-14389	20633	20416	20233	20016	19833	20325	19925	32098	6050	5000	14940	50	1	641964077	129677	-0.53	0.32	12	0.04	-38113.00	63158.00	22750	20221229	-11.21	16500	20221017	22.42	21350	-5.39	20230102	17140	17.85	20230314	22750	-11.21	20221229	16500	22.42	20221017	0.22	Y	015760	5000	32098 억	94771166	N	N	4121	N	N
62	20230720	120309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20200	0	3	0.00	5319717400	263575	27.87	20150	20400	20050	26250	14150	20200	20182.87	36.91	-19232	-17767	20633	20416	20233	20016	19833	20325	19925	32098	6050	5000	14940	50	1	641964077	129677	-0.53	0.32	12	0.04	-38113.00	63158.00	22750	20221229	-11.21	16500	20221017	22.42	21350	-5.39	20230102	17140	17.85	20230314	22750	-11.21	20221229	16500	22.42	20221017	0.22	Y	015760	5000	32098 억	94769229	N	N	4121	N	N
63	20230720	110308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20150	-50	5	-0.25	4669170950	231309	24.46	20150	20400	20050	26250	14150	20200	20185.80	36.91	-16591	-18142	20633	20416	20233	20016	19833	20325	19925	32098	6050	5000	14940	50	1	641964077	129356	-0.53	0.32	12	0.04	-38113.00	63158.00	22750	20221229	-11.43	16500	20221017	22.12	21350	-5.62	20230102	17140	17.56	20230314	22750	-11.43	20221229	16500	22.12	20221017	0.22	Y	015760	5000	32098 억	94771870	N	N	4121	N	N
64	20230720	100305	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20100	-100	5	-0.50	3403941700	168540	17.82	20150	20400	20050	26250	14150	20200	20196.62	36.91	-9539	-12197	20633	20416	20233	20016	19833	20325	19925	32098	6050	5000	14940	50	1	641964077	129035	-0.53	0.32	12	0.03	-38113.00	63158.00	22750	20221229	-11.65	16500	20221017	21.82	21350	-5.85	20230102	17140	17.27	20230314	22750	-11.65	20221229	16500	21.82	20221017	0.22	Y	015760	5000	32098 억	94778922	N	N	4121	N	N
65	20230720	090305	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20400	200	2	0.99	908079450	44804	4.74	20150	20400	20150	26250	14150	20200	20269.42	36.92	21895	16351	20633	20416	20233	20016	19833	20325	19925	32098	6050	5000	14940	50	1	641964077	130961	-0.54	0.32	12	0.01	-38113.00	63158.00	22750	20221229	-10.33	16500	20221017	23.64	21350	-4.45	20230102	17140	19.02	20230314	22750	-10.33	20221229	16500	23.64	20221017	0.22	Y	015760	5000	32098 억	94810356	N	N	4121	N	N
66	20230719	160311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20200	0	3	0.00	19105272350	943270	90.71	20450	20450	20050	26250	14150	20200	20254.39	36.91	-55663	-36140	20866	20532	20266	19932	19666	20700	20100	32098	6050	5000	14940	50	1	641964077	129677	-0.53	0.32	12	0.15	-38113.00	63158.00	22750	20221229	-11.21	16500	20221017	22.42	21350	-5.39	20230102	17140	17.85	20230314	22750	-11.21	20221229	16500	22.42	20221017	0.21	Y	015760	5000	32098 억	94788461	N	N	4117	N	N
67	20230719	150310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20250	50	2	0.25	17155513700	846774	81.43	20450	20450	20050	26250	14150	20200	20259.85	36.91	-75315	-55911	20866	20532	20266	19932	19666	20700	20100	32098	6050	5000	14940	50	1	641964077	129998	-0.53	0.32	12	0.13	-38113.00	63158.00	22750	20221229	-10.99	16500	20221017	22.73	21350	-5.15	20230102	17140	18.14	20230314	22750	-10.99	20221229	16500	22.73	20221017	0.21	Y	015760	5000	32098 억	94768809	N	N	8681	N	N
68	20230719	140311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20400	200	2	0.99	13557237800	669544	64.39	20450	20450	20050	26250	14150	20200	20248.46	36.92	-28937	-19631	20866	20532	20266	19932	19666	20700	20100	32098	6050	5000	14940	50	1	641964077	130961	-0.54	0.32	12	0.10	-38113.00	63158.00	22750	20221229	-10.33	16500	20221017	23.64	21350	-4.45	20230102	17140	19.02	20230314	22750	-10.33	20221229	16500	23.64	20221017	0.21	Y	015760	5000	32098 억	94815187	N	N	8681	N	N
69	20230719	130307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20200	0	3	0.00	10470868600	517681	49.78	20450	20450	20050	26250	14150	20200	20226.49	36.92	-48507	-40778	20866	20532	20266	19932	19666	20700	20100	32098	6050	5000	14940	50	1	641964077	129677	-0.53	0.32	12	0.08	-38113.00	63158.00	22750	20221229	-11.21	16500	20221017	22.42	21350	-5.39	20230102	17140	17.85	20230314	22750	-11.21	20221229	16500	22.42	20221017	0.21	Y	015760	5000	32098 억	94795617	N	N	8681	N	N
70	20230719	120310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20200	0	3	0.00	9002909700	445164	42.81	20450	20450	20050	26250	14150	20200	20223.80	36.91	-53810	-49385	20866	20532	20266	19932	19666	20700	20100	32098	6050	5000	14940	50	1	641964077	129677	-0.53	0.32	12	0.07	-38113.00	63158.00	22750	20221229	-11.21	16500	20221017	22.42	21350	-5.39	20230102	17140	17.85	20230314	22750	-11.21	20221229	16500	22.42	20221017	0.21	Y	015760	5000	32098 억	94790314	N	N	8681	N	N
71	20230719	110309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20100	-100	5	-0.50	6859816450	338879	32.59	20450	20450	20100	26250	14150	20200	20242.67	36.91	-61581	-57529	20866	20532	20266	19932	19666	20700	20100	32098	6050	5000	14940	50	1	641964077	129035	-0.53	0.32	12	0.05	-38113.00	63158.00	22750	20221229	-11.65	16500	20221017	21.82	21350	-5.85	20230102	17140	17.27	20230314	22750	-11.65	20221229	16500	21.82	20221017	0.21	Y	015760	5000	32098 억	94782543	N	N	8681	N	N
72	20230719	100308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20250	50	2	0.25	4660966250	229870	22.11	20450	20450	20100	26250	14150	20200	20276.53	36.92	-51383	-49902	20866	20532	20266	19932	19666	20700	20100	32098	6050	5000	14940	50	1	641964077	129998	-0.53	0.32	12	0.04	-38113.00	63158.00	22750	20221229	-10.99	16500	20221017	22.73	21350	-5.15	20230102	17140	18.14	20230314	22750	-10.99	20221229	16500	22.73	20221017	0.21	Y	015760	5000	32098 억	94792741	N	N	8681	N	N
73	20230719	090310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20250	50	2	0.25	1032689000	50675	4.87	20450	20450	20250	26250	14150	20200	20378.67	36.93	-19333	-20187	20866	20532	20266	19932	19666	20700	20100	32098	6050	5000	14940	50	1	641964077	129998	-0.53	0.32	12	0.01	-38113.00	63158.00	22750	20221229	-10.99	16500	20221017	22.73	21350	-5.15	20230102	17140	18.14	20230314	22750	-10.99	20221229	16500	22.73	20221017	0.21	Y	015760	5000	32098 억	94824791	N	N	8681	N	N
74	20230718	160308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20200	210	2	1.05	21072513150	1037702	111.48	20000	20600	20000	25950	14000	19990	20306.91	36.94	125464	90339	20703	20346	20143	19786	19583	20245	19685	32098	5975	5000	14790	50	1	641964077	129677	-0.53	0.32	12	0.16	-38113.00	63158.00	22750	20221229	-11.21	16500	20221017	22.42	21350	-5.39	20230102	17140	17.85	20230314	22750	-11.21	20221229	16500	22.42	20221017	0.21	Y	015760	5000	32098 억	94844124	N	N	8681	N	N
75	20230718	150308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20150	160	2	0.80	19958177150	982459	105.55	20000	20600	20000	25950	14000	19990	20314.51	36.94	127868	88573	20703	20346	20143	19786	19583	20245	19685	32098	5975	5000	14790	50	1	641964077	129356	-0.53	0.32	12	0.15	-38113.00	63158.00	22750	20221229	-11.43	16500	20221017	22.12	21350	-5.62	20230102	17140	17.56	20230314	22750	-11.43	20221229	16500	22.12	20221017	0.21	Y	015760	5000	32098 억	94846528	N	N	3970	N	N
76	20230718	140306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20100	110	2	0.55	17266116350	848586	91.17	20000	20600	20000	25950	14000	19990	20346.93	36.93	118116	78222	20703	20346	20143	19786	19583	20245	19685	32098	5975	5000	14790	50	1	641964077	129035	-0.53	0.32	12	0.13	-38113.00	63158.00	22750	20221229	-11.65	16500	20221017	21.82	21350	-5.85	20230102	17140	17.27	20230314	22750	-11.65	20221229	16500	21.82	20221017	0.21	Y	015760	5000	32098 억	94836776	N	N	3970	N	N
77	20230718	130307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20250	260	2	1.30	14345578000	704025	75.63	20000	20600	20000	25950	14000	19990	20376.52	36.95	162723	104117	20703	20346	20143	19786	19583	20245	19685	32098	5975	5000	14790	50	1	641964077	129998	-0.53	0.32	12	0.11	-38113.00	63158.00	22750	20221229	-10.99	16500	20221017	22.73	21350	-5.15	20230102	17140	18.14	20230314	22750	-10.99	20221229	16500	22.73	20221017	0.21	Y	015760	5000	32098 억	94881383	N	N	3970	N	N
78	20230718	120308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20300	310	2	1.55	12776039750	626628	67.32	20000	20600	20000	25950	14000	19990	20388.56	36.95	164116	105261	20703	20346	20143	19786	19583	20245	19685	32098	5975	5000	14790	50	1	641964077	130319	-0.53	0.32	12	0.10	-38113.00	63158.00	22750	20221229	-10.77	16500	20221017	23.03	21350	-4.92	20230102	17140	18.44	20230314	22750	-10.77	20221229	16500	23.03	20221017	0.21	Y	015760	5000	32098 억	94882776	N	N	3970	N	N
79	20230718	110308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20350	360	2	1.80	10560681050	517646	55.61	20000	20600	20000	25950	14000	19990	20401.36	36.95	161220	100829	20703	20346	20143	19786	19583	20245	19685	32098	5975	5000	14790	50	1	641964077	130640	-0.53	0.32	12	0.08	-38113.00	63158.00	22750	20221229	-10.55	16500	20221017	23.33	21350	-4.68	20230102	17140	18.73	20230314	22750	-10.55	20221229	16500	23.33	20221017	0.21	Y	015760	5000	32098 억	94879880	N	N	3970	N	N
80	20230718	100306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20400	410	2	2.05	6531353850	320598	34.44	20000	20500	20000	25950	14000	19990	20372.41	36.94	149453	85720	20703	20346	20143	19786	19583	20245	19685	32098	5975	5000	14790	50	1	641964077	130961	-0.54	0.32	12	0.05	-38113.00	63158.00	22750	20221229	-10.33	16500	20221017	23.64	21350	-4.45	20230102	17140	19.02	20230314	22750	-10.33	20221229	16500	23.64	20221017	0.21	Y	015760	5000	32098 억	94868113	N	N	3970	N	N
81	20230718	090306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20250	260	2	1.30	377417250	18784	2.02	20000	20250	20000	25950	14000	19990	20092.49	36.89	13655	12727	20703	20346	20143	19786	19583	20245	19685	32098	5975	5000	14790	50	1	641964077	129998	-0.53	0.32	12	0.00	-38113.00	63158.00	22750	20221229	-10.99	16500	20221017	22.73	21350	-5.15	20230102	17140	18.14	20230314	22750	-10.99	20221229	16500	22.73	20221017	0.21	Y	015760	5000	32098 억	94732315	N	N	3970	N	N
82	20230717	160307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19990	-460	5	-2.25	18653584960	928817	72.96	20250	20500	19940	26550	14350	20450	20083.24	36.89	-32814	-60058	21050	20750	20550	20250	20050	20650	20150	32098	6100	5000	15130	10	1	641964077	128329	-0.52	0.32	12	0.14	-38113.00	63158.00	22750	20221229	-12.13	16500	20221017	21.15	21350	-6.37	20230102	17140	16.63	20230314	22750	-12.13	20221229	16500	21.15	20221017	0.23	Y	015760	5000	32098 억	94718660	N	N	3970	N	N
83	20230717	150306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20050	-400	5	-1.96	16716062100	831863	65.35	20250	20500	19940	26550	14350	20450	20094.71	36.88	-48015	-73713	21050	20750	20550	20250	20050	20650	20150	32098	6100	5000	15130	50	1	641964077	128714	-0.53	0.32	12	0.13	-38113.00	63158.00	22750	20221229	-11.87	16500	20221017	21.52	21350	-6.09	20230102	17140	16.98	20230314	22750	-11.87	20221229	16500	21.52	20221017	0.23	Y	015760	5000	32098 억	94703459	N	N	6115	N	N
84	20230717	140306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20000	-450	5	-2.20	14483665340	720372	56.59	20250	20500	19940	26550	14350	20450	20105.79	36.88	-61130	-83813	21050	20750	20550	20250	20050	20650	20150	32098	6100	5000	15130	50	1	641964077	128393	-0.52	0.32	12	0.11	-38113.00	63158.00	22750	20221229	-12.09	16500	20221017	21.21	21350	-6.32	20230102	17140	16.69	20230314	22750	-12.09	20221229	16500	21.21	20221017	0.23	Y	015760	5000	32098 억	94690344	N	N	6115	N	N
85	20230717	130304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20000	-450	5	-2.20	9874646250	489805	38.48	20250	20500	20000	26550	14350	20450	20160.33	36.89	-28897	-43714	21050	20750	20550	20250	20050	20650	20150	32098	6100	5000	15130	50	1	641964077	128393	-0.52	0.32	12	0.08	-38113.00	63158.00	22750	20221229	-12.09	16500	20221017	21.21	21350	-6.32	20230102	17140	16.69	20230314	22750	-12.09	20221229	16500	21.21	20221017	0.23	Y	015760	5000	32098 억	94722577	N	N	6115	N	N
86	20230717	120308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20050	-400	5	-1.96	7793830300	386053	30.33	20250	20500	20050	26550	14350	20450	20188.46	36.89	-21004	-20265	21050	20750	20550	20250	20050	20650	20150	32098	6100	5000	15130	50	1	641964077	128714	-0.53	0.32	12	0.06	-38113.00	63158.00	22750	20221229	-11.87	16500	20221017	21.52	21350	-6.09	20230102	17140	16.98	20230314	22750	-11.87	20221229	16500	21.52	20221017	0.23	Y	015760	5000	32098 억	94730470	N	N	6115	N	N
87	20230717	110305	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20100	-350	5	-1.71	5919365800	292764	23.00	20250	20500	20100	26550	14350	20450	20218.86	36.89	-14818	-7149	21050	20750	20550	20250	20050	20650	20150	32098	6100	5000	15130	50	1	641964077	129035	-0.53	0.32	12	0.05	-38113.00	63158.00	22750	20221229	-11.65	16500	20221017	21.82	21350	-5.85	20230102	17140	17.27	20230314	22750	-11.65	20221229	16500	21.82	20221017	0.23	Y	015760	5000	32098 억	94736656	N	N	6115	N	N
88	20230717	100305	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20100	-350	5	-1.71	3750441950	185126	14.54	20250	20500	20100	26550	14350	20450	20258.81	36.89	-19617	-8954	21050	20750	20550	20250	20050	20650	20150	32098	6100	5000	15130	50	1	641964077	129035	-0.53	0.32	12	0.03	-38113.00	63158.00	22750	20221229	-11.65	16500	20221017	21.82	21350	-5.85	20230102	17140	17.27	20230314	22750	-11.65	20221229	16500	21.82	20221017	0.23	Y	015760	5000	32098 억	94731857	N	N	6115	N	N
89	20230717	090305	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20300	-150	5	-0.73	508026350	25047	1.97	20250	20400	20250	26550	14350	20450	20282.59	36.90	1116	562	21050	20750	20550	20250	20050	20650	20150	32098	6100	5000	15130	50	1	641964077	130319	-0.53	0.32	12	0.00	-38113.00	63158.00	22750	20221229	-10.77	16500	20221017	23.03	21350	-4.92	20230102	17140	18.44	20230314	22750	-10.77	20221229	16500	23.03	20221017	0.23	Y	015760	5000	32098 억	94752590	N	N	6115	N	N
90	20230714	160304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20450	-250	5	-1.21	26118052200	1270090	52.00	20800	20850	20350	26900	14500	20700	20564.14	36.90	25358	59382	21266	20982	20566	20282	19866	21125	20425	32098	6200	5000	15310	50	1	641964077	131282	-0.54	0.32	12	0.20	-38113.00	63158.00	22750	20221229	-10.11	16500	20221017	23.94	21350	-4.22	20230102	17140	19.31	20230314	22750	-10.11	20221229	16500	23.94	20221017	0.25	Y	015760	5000	32098 억	94751474	N	N	6115	N	N
91	20230714	150306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20450	-250	5	-1.21	21670799600	1052284	43.08	20800	20850	20350	26900	14500	20700	20594.06	36.87	-42613	-23869	21266	20982	20566	20282	19866	21125	20425	32098	6200	5000	15310	50	1	641964077	131282	-0.54	0.32	12	0.16	-38113.00	63158.00	22750	20221229	-10.11	16500	20221017	23.94	21350	-4.22	20230102	17140	19.31	20230314	22750	-10.11	20221229	16500	23.94	20221017	0.25	Y	015760	5000	32098 억	94683503	N	N	24103	N	N
92	20230714	140307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20550	-150	5	-0.72	15781455950	764053	31.28	20800	20850	20450	26900	14500	20700	20654.92	36.88	-29410	-4317	21266	20982	20566	20282	19866	21125	20425	32098	6200	5000	15310	50	1	641964077	131924	-0.54	0.33	12	0.12	-38113.00	63158.00	22750	20221229	-9.67	16500	20221017	24.55	21350	-3.75	20230102	17140	19.89	20230314	22750	-9.67	20221229	16500	24.55	20221017	0.25	Y	015760	5000	32098 억	94696706	N	N	24103	N	N
93	20230714	130303	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20700	0	3	0.00	12951343500	626753	25.66	20800	20850	20450	26900	14500	20700	20664.19	36.90	16558	34902	21266	20982	20566	20282	19866	21125	20425	32098	6200	5000	15310	50	1	641964077	132887	-0.54	0.33	12	0.10	-38113.00	63158.00	22750	20221229	-9.01	16500	20221017	25.45	21350	-3.04	20230102	17140	20.77	20230314	22750	-9.01	20221229	16500	25.45	20221017	0.25	Y	015760	5000	32098 억	94742674	N	N	24103	N	N
94	20230714	120304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20650	-50	5	-0.24	11560453250	559426	22.90	20800	20850	20450	26900	14500	20700	20664.85	36.90	18160	31452	21266	20982	20566	20282	19866	21125	20425	32098	6200	5000	15310	50	1	641964077	132566	-0.54	0.33	12	0.09	-38113.00	63158.00	22750	20221229	-9.23	16500	20221017	25.15	21350	-3.28	20230102	17140	20.48	20230314	22750	-9.23	20221229	16500	25.15	20221017	0.25	Y	015760	5000	32098 억	94744276	N	N	24103	N	N
95	20230714	110305	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20750	50	2	0.24	9376773450	453838	18.58	20800	20850	20450	26900	14500	20700	20661.06	36.90	29299	36632	21266	20982	20566	20282	19866	21125	20425	32098	6200	5000	15310	50	1	641964077	133208	-0.54	0.33	12	0.07	-38113.00	63158.00	22750	20221229	-8.79	16500	20221017	25.76	21350	-2.81	20230102	17140	21.06	20230314	22750	-8.79	20221229	16500	25.76	20221017	0.25	Y	015760	5000	32098 억	94755415	N	N	24103	N	N
96	20230714	100306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20550	-150	5	-0.72	5715950800	276930	11.34	20800	20850	20450	26900	14500	20700	20640.42	36.90	26880	29259	21266	20982	20566	20282	19866	21125	20425	32098	6200	5000	15310	50	1	641964077	131924	-0.54	0.33	12	0.04	-38113.00	63158.00	22750	20221229	-9.67	16500	20221017	24.55	21350	-3.75	20230102	17140	19.89	20230314	22750	-9.67	20221229	16500	24.55	20221017	0.25	Y	015760	5000	32098 억	94752996	N	N	24103	N	N
97	20230714	090306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20750	50	2	0.24	848791150	40812	1.67	20800	20850	20700	26900	14500	20700	20797.59	36.89	4972	6441	21266	20982	20566	20282	19866	21125	20425	32098	6200	5000	15310	50	1	641964077	133208	-0.54	0.33	12	0.01	-38113.00	63158.00	22750	20221229	-8.79	16500	20221017	25.76	21350	-2.81	20230102	17140	21.06	20230314	22750	-8.79	20221229	16500	25.76	20221017	0.25	Y	015760	5000	32098 억	94731088	N	N	24103	N	N
98	20230713	160304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20700	700	2	3.50	50233906100	2436822	199.54	20200	20850	20150	26000	14000	20000	20614.34	36.89	756026	618564	20466	20232	19966	19732	19466	20350	19850	32098	6000	5000	14800	50	1	641964077	132887	-0.54	0.33	12	0.38	-38113.00	63158.00	22750	20221229	-9.01	16500	20221017	25.45	21350	-3.04	20230102	17140	20.77	20230314	22750	-9.01	20221229	16500	25.45	20221017	0.24	Y	015760	5000	32098 억	94726116	N	N	24023	N	N
99	20230713	150302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20750	750	2	3.75	38757107550	1882637	154.16	20200	20850	20150	26000	14000	20000	20586.61	36.79	490231	527830	20466	20232	19966	19732	19466	20350	19850	32098	6000	5000	14800	50	1	641964077	133208	-0.54	0.33	12	0.29	-38113.00	63158.00	22750	20221229	-8.79	16500	20221017	25.76	21350	-2.81	20230102	17140	21.06	20230314	22750	-8.79	20221229	16500	25.76	20221017	0.24	Y	015760	5000	32098 억	94460321	N	N	60699	N	N
100	20230713	140302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20700	700	2	3.50	27565107000	1343334	110.00	20200	20700	20150	26000	14000	20000	20519.92	36.75	396427	434526	20466	20232	19966	19732	19466	20350	19850	32098	6000	5000	14800	50	1	641964077	132887	-0.54	0.33	12	0.21	-38113.00	63158.00	22750	20221229	-9.01	16500	20221017	25.45	21350	-3.04	20230102	17140	20.77	20230314	22750	-9.01	20221229	16500	25.45	20221017	0.24	Y	015760	5000	32098 억	94366517	N	N	60699	N	N
101	20230713	130303	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20500	500	2	2.50	21549071800	1051481	86.10	20200	20600	20150	26000	14000	20000	20494.02	36.72	318435	353603	20466	20232	19966	19732	19466	20350	19850	32098	6000	5000	14800	50	1	641964077	131603	-0.54	0.32	12	0.16	-38113.00	63158.00	22750	20221229	-9.89	16500	20221017	24.24	21350	-3.98	20230102	17140	19.60	20230314	22750	-9.89	20221229	16500	24.24	20221017	0.24	Y	015760	5000	32098 억	94288525	N	N	60699	N	N
102	20230713	120300	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20600	600	2	3.00	17805524350	869231	71.18	20200	20600	20150	26000	14000	20000	20484.23	36.73	338757	353039	20466	20232	19966	19732	19466	20350	19850	32098	6000	5000	14800	50	1	641964077	132245	-0.54	0.33	12	0.14	-38113.00	63158.00	22750	20221229	-9.45	16500	20221017	24.85	21350	-3.51	20230102	17140	20.19	20230314	22750	-9.45	20221229	16500	24.85	20221017	0.24	Y	015760	5000	32098 억	94308847	N	N	60699	N	N
103	20230713	110304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20550	550	2	2.75	14278828100	697881	57.15	20200	20600	20150	26000	14000	20000	20460.26	36.71	290422	287846	20466	20232	19966	19732	19466	20350	19850	32098	6000	5000	14800	50	1	641964077	131924	-0.54	0.33	12	0.11	-38113.00	63158.00	22750	20221229	-9.67	16500	20221017	24.55	21350	-3.75	20230102	17140	19.89	20230314	22750	-9.67	20221229	16500	24.55	20221017	0.24	Y	015760	5000	32098 억	94260512	N	N	60699	N	N
104	20230713	100304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20500	500	2	2.50	11305605200	553041	45.29	20200	20600	20150	26000	14000	20000	20442.62	36.69	251230	241665	20466	20232	19966	19732	19466	20350	19850	32098	6000	5000	14800	50	1	641964077	131603	-0.54	0.32	12	0.09	-38113.00	63158.00	22750	20221229	-9.89	16500	20221017	24.24	21350	-3.98	20230102	17140	19.60	20230314	22750	-9.89	20221229	16500	24.24	20221017	0.24	Y	015760	5000	32098 억	94221320	N	N	60699	N	N
105	20230713	090241	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20400	400	2	2.00	1156742450	56968	4.66	20200	20450	20150	26000	14000	20000	20305.13	36.61	42869	26933	20466	20232	19966	19732	19466	20350	19850	32098	6000	5000	14800	50	1	641964077	130961	-0.54	0.32	12	0.01	-38113.00	63158.00	22750	20221229	-10.33	16500	20221017	23.64	21350	-4.45	20230102	17140	19.02	20230314	22750	-10.33	20221229	16500	23.64	20221017	0.24	Y	015760	5000	32098 억	94012959	N	N	60699	N	N
106	20230712	160300	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20000	320	2	1.63	24357325060	1218223	108.69	19700	20200	19700	25550	13780	19680	19994.14	36.59	359002	409299	20013	19846	19683	19516	19353	19930	19600	32098	5885	5000	14560	50	1	641964077	128393	-0.52	0.32	12	0.19	-38113.00	63158.00	22750	20221229	-12.09	16500	20221017	21.21	21350	-6.32	20230102	17140	16.69	20230314	22750	-12.09	20221229	16500	21.21	20221017	0.24	Y	015760	5000	32098 억	93970090	N	N	60699	N	N
107	20230712	150300	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19970	290	2	1.47	22323041650	1116519	99.62	19700	20200	19700	25550	13780	19680	19993.43	36.59	335417	373963	20013	19846	19683	19516	19353	19930	19600	32098	5885	5000	14560	10	1	641964077	128200	-0.52	0.32	12	0.17	-38113.00	63158.00	22750	20221229	-12.22	16500	20221017	21.03	21350	-6.46	20230102	17140	16.51	20230314	22750	-12.22	20221229	16500	21.03	20221017	0.24	Y	015760	5000	32098 억	93946505	N	N	101031	N	N
108	20230712	140258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20050	370	2	1.88	19740478170	987393	88.09	19700	20200	19700	25550	13780	19680	19992.52	36.58	319947	353997	20013	19846	19683	19516	19353	19930	19600	32098	5885	5000	14560	50	1	641964077	128714	-0.53	0.32	12	0.15	-38113.00	63158.00	22750	20221229	-11.87	16500	20221017	21.52	21350	-6.09	20230102	17140	16.98	20230314	22750	-11.87	20221229	16500	21.52	20221017	0.24	Y	015760	5000	32098 억	93931035	N	N	101031	N	N
109	20230712	130300	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20050	370	2	1.88	17084964580	854970	76.28	19700	20200	19700	25550	13780	19680	19983.12	36.58	320586	348690	20013	19846	19683	19516	19353	19930	19600	32098	5885	5000	14560	50	1	641964077	128714	-0.53	0.32	12	0.13	-38113.00	63158.00	22750	20221229	-11.87	16500	20221017	21.52	21350	-6.09	20230102	17140	16.98	20230314	22750	-11.87	20221229	16500	21.52	20221017	0.24	Y	015760	5000	32098 억	93931674	N	N	101031	N	N
110	20230712	120301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20050	370	2	1.88	14997186630	751181	67.02	19700	20100	19700	25550	13780	19680	19964.81	36.57	306556	325564	20013	19846	19683	19516	19353	19930	19600	32098	5885	5000	14560	50	1	641964077	128714	-0.53	0.32	12	0.12	-38113.00	63158.00	22750	20221229	-11.87	16500	20221017	21.52	21350	-6.09	20230102	17140	16.98	20230314	22750	-11.87	20221229	16500	21.52	20221017	0.24	Y	015760	5000	32098 억	93917644	N	N	101031	N	N
111	20230712	110259	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20100	420	2	2.13	11651028450	584258	52.13	19700	20100	19700	25550	13780	19680	19941.58	36.55	252487	260797	20013	19846	19683	19516	19353	19930	19600	32098	5885	5000	14560	50	1	641964077	129035	-0.53	0.32	12	0.09	-38113.00	63158.00	22750	20221229	-11.65	16500	20221017	21.82	21350	-5.85	20230102	17140	17.27	20230314	22750	-11.65	20221229	16500	21.82	20221017	0.24	Y	015760	5000	32098 억	93863575	N	N	101031	N	N
112	20230712	100302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19920	240	2	1.22	8128098110	408203	36.42	19700	20050	19700	25550	13780	19680	19911.90	36.53	181409	189731	20013	19846	19683	19516	19353	19930	19600	32098	5885	5000	14560	10	1	641964077	127879	-0.52	0.32	12	0.06	-38113.00	63158.00	22750	20221229	-12.44	16500	20221017	20.73	21350	-6.70	20230102	17140	16.22	20230314	22750	-12.44	20221229	16500	20.73	20221017	0.24	Y	015760	5000	32098 억	93792497	N	N	101031	N	N
113	20230712	090300	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19820	140	2	0.71	547631710	27706	2.47	19700	19830	19700	25550	13780	19680	19765.82	36.46	16151	14335	20013	19846	19683	19516	19353	19930	19600	32098	5885	5000	14560	10	1	641964077	127237	-0.52	0.31	12	0.00	-38113.00	63158.00	22750	20221229	-12.88	16500	20221017	20.12	21350	-7.17	20230102	17140	15.64	20230314	22750	-12.88	20221229	16500	20.12	20221017	0.24	Y	015760	5000	32098 억	93627239	N	N	101031	N	N
114	20230711	160258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19680	200	2	1.03	21971507180	1117615	131.30	19590	19850	19520	25300	13640	19480	19659.23	36.46	-44129	161658	19960	19720	19560	19320	19160	19640	19240	32098	5830	5000	14410	10	1	641964077	126339	-0.52	0.31	12	0.17	-38113.00	63158.00	22750	20221229	-13.49	16500	20221017	19.27	21350	-7.82	20230102	17140	14.82	20230314	22750	-13.49	20221229	16500	19.27	20221017	0.25	Y	015760	5000	32098 억	93611225	N	N	101031	N	N
115	20230711	150257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19700	220	2	1.13	19246845050	979160	115.03	19590	19850	19520	25300	13640	19480	19656.49	36.45	-46027	131738	19960	19720	19560	19320	19160	19640	19240	32098	5830	5000	14410	10	1	641964077	126467	-0.52	0.31	12	0.15	-38113.00	63158.00	22750	20221229	-13.41	16500	20221017	19.39	21350	-7.73	20230102	17140	14.94	20230314	22750	-13.41	20221229	16500	19.39	20221017	0.25	Y	015760	5000	32098 억	93609327	N	N	7928	N	N
116	20230711	140256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19670	190	2	0.98	15960680690	812158	95.41	19590	19850	19520	25300	13640	19480	19652.19	36.46	-24550	124031	19960	19720	19560	19320	19160	19640	19240	32098	5830	5000	14410	10	1	641964077	126274	-0.52	0.31	12	0.13	-38113.00	63158.00	22750	20221229	-13.54	16500	20221017	19.21	21350	-7.87	20230102	17140	14.76	20230314	22750	-13.54	20221229	16500	19.21	20221017	0.25	Y	015760	5000	32098 억	93630804	N	N	7928	N	N
117	20230711	130255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19630	150	2	0.77	13989477120	711836	83.63	19590	19850	19520	25300	13640	19480	19652.67	36.47	-3512	118655	19960	19720	19560	19320	19160	19640	19240	32098	5830	5000	14410	10	1	641964077	126018	-0.52	0.31	12	0.11	-38113.00	63158.00	22750	20221229	-13.71	16500	20221017	18.97	21350	-8.06	20230102	17140	14.53	20230314	22750	-13.71	20221229	16500	18.97	20221017	0.25	Y	015760	5000	32098 억	93651842	N	N	7928	N	N
118	20230711	120259	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19650	170	2	0.87	12572531570	639723	75.16	19590	19850	19520	25300	13640	19480	19653.09	36.47	4433	110638	19960	19720	19560	19320	19160	19640	19240	32098	5830	5000	14410	10	1	641964077	126146	-0.52	0.31	12	0.10	-38113.00	63158.00	22750	20221229	-13.63	16500	20221017	19.09	21350	-7.96	20230102	17140	14.64	20230314	22750	-13.63	20221229	16500	19.09	20221017	0.25	Y	015760	5000	32098 억	93659787	N	N	7928	N	N
119	20230711	110300	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19550	70	2	0.36	10556808380	536857	63.07	19590	19850	19520	25300	13640	19480	19664.10	36.48	14784	97398	19960	19720	19560	19320	19160	19640	19240	32098	5830	5000	14410	10	1	641964077	125504	-0.51	0.31	12	0.08	-38113.00	63158.00	22750	20221229	-14.07	16500	20221017	18.48	21350	-8.43	20230102	17140	14.06	20230314	22750	-14.07	20221229	16500	18.48	20221017	0.25	Y	015760	5000	32098 억	93670138	N	N	7928	N	N
120	20230711	100259	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19690	210	2	1.08	7555742450	383698	45.08	19590	19850	19520	25300	13640	19480	19691.90	36.48	22603	75743	19960	19720	19560	19320	19160	19640	19240	32098	5830	5000	14410	10	1	641964077	126403	-0.52	0.31	12	0.06	-38113.00	63158.00	22750	20221229	-13.45	16500	20221017	19.33	21350	-7.78	20230102	17140	14.88	20230314	22750	-13.45	20221229	16500	19.33	20221017	0.25	Y	015760	5000	32098 억	93677957	N	N	7928	N	N
121	20230711	090258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19600	120	2	0.62	706613980	36091	4.24	19590	19640	19520	25300	13640	19480	19578.68	36.48	13574	18010	19960	19720	19560	19320	19160	19640	19240	32098	5830	5000	14410	10	1	641964077	125825	-0.51	0.31	12	0.01	-38113.00	63158.00	22750	20221229	-13.85	16500	20221017	18.79	21350	-8.20	20230102	17140	14.35	20230314	22750	-13.85	20221229	16500	18.79	20221017	0.25	Y	015760	5000	32098 억	93668928	N	N	7928	N	N
122	20230710	160258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19480	-10	5	-0.05	16607175760	848637	51.99	19500	19800	19400	25300	13650	19490	19569.31	36.47	-138430	-11350	20276	19882	19656	19262	19036	19770	19150	32098	5825	5000	14420	10	1	641964077	125055	-0.51	0.31	12	0.13	-38113.00	63158.00	22750	20221229	-14.37	16500	20221017	18.06	21350	-8.76	20230102	17140	13.65	20230314	22750	-14.37	20221229	16500	18.06	20221017	0.26	Y	015760	5000	32098 억	93655354	N	N	7928	N	N
123	20230710	150256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19500	10	2	0.05	15098755510	771206	47.24	19500	19800	19400	25300	13650	19490	19578.11	36.47	-143040	-32182	20276	19882	19656	19262	19036	19770	19150	32098	5825	5000	14420	10	1	641964077	125183	-0.51	0.31	12	0.12	-38113.00	63158.00	22750	20221229	-14.29	16500	20221017	18.18	21350	-8.67	20230102	17140	13.77	20230314	22750	-14.29	20221229	16500	18.18	20221017	0.26	Y	015760	5000	32098 억	93650744	N	N	5323	N	N
124	20230710	140254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19570	80	2	0.41	13396157550	684030	41.90	19500	19800	19400	25300	13650	19490	19584.17	36.48	-121236	-25252	20276	19882	19656	19262	19036	19770	19150	32098	5825	5000	14420	10	1	641964077	125632	-0.51	0.31	12	0.11	-38113.00	63158.00	22750	20221229	-13.98	16500	20221017	18.61	21350	-8.34	20230102	17140	14.18	20230314	22750	-13.98	20221229	16500	18.61	20221017	0.26	Y	015760	5000	32098 억	93672548	N	N	5323	N	N
125	20230710	130252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19480	-10	5	-0.05	11706256070	597608	36.61	19500	19800	19400	25300	13650	19490	19588.52	36.49	-104497	-28251	20276	19882	19656	19262	19036	19770	19150	32098	5825	5000	14420	10	1	641964077	125055	-0.51	0.31	12	0.09	-38113.00	63158.00	22750	20221229	-14.37	16500	20221017	18.06	21350	-8.76	20230102	17140	13.65	20230314	22750	-14.37	20221229	16500	18.06	20221017	0.26	Y	015760	5000	32098 억	93689287	N	N	5323	N	N
126	20230710	120258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19480	-10	5	-0.05	10499849720	535664	32.81	19500	19800	19400	25300	13650	19490	19601.56	36.49	-85239	-18796	20276	19882	19656	19262	19036	19770	19150	32098	5825	5000	14420	10	1	641964077	125055	-0.51	0.31	12	0.08	-38113.00	63158.00	22750	20221229	-14.37	16500	20221017	18.06	21350	-8.76	20230102	17140	13.65	20230314	22750	-14.37	20221229	16500	18.06	20221017	0.26	Y	015760	5000	32098 억	93708545	N	N	5323	N	N
127	20230710	110258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19520	30	2	0.15	8120207090	413563	25.34	19500	19800	19490	25300	13650	19490	19634.76	36.52	-24345	28450	20276	19882	19656	19262	19036	19770	19150	32098	5825	5000	14420	10	1	641964077	125311	-0.51	0.31	12	0.06	-38113.00	63158.00	22750	20221229	-14.20	16500	20221017	18.30	21350	-8.57	20230102	17140	13.89	20230314	22750	-14.20	20221229	16500	18.30	20221017	0.26	Y	015760	5000	32098 억	93769439	N	N	5323	N	N
128	20230710	100257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19590	100	2	0.51	5969520590	303600	18.60	19500	19800	19490	25300	13650	19490	19662.47	36.52	-13818	21979	20276	19882	19656	19262	19036	19770	19150	32098	5825	5000	14420	10	1	641964077	125761	-0.51	0.31	12	0.05	-38113.00	63158.00	22750	20221229	-13.89	16500	20221017	18.73	21350	-8.24	20230102	17140	14.29	20230314	22750	-13.89	20221229	16500	18.73	20221017	0.26	Y	015760	5000	32098 억	93779966	N	N	5323	N	N
129	20230710	090254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19570	80	2	0.41	441318600	22587	1.38	19500	19590	19490	25300	13650	19490	19538.66	36.53	2856	3960	20276	19882	19656	19262	19036	19770	19150	32098	5825	5000	14420	10	1	641964077	125632	-0.51	0.31	12	0.00	-38113.00	63158.00	22750	20221229	-13.98	16500	20221017	18.61	21350	-8.34	20230102	17140	14.18	20230314	22750	-13.98	20221229	16500	18.61	20221017	0.26	Y	015760	5000	32098 억	93796640	N	N	5323	N	N
130	20230707	160253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19490	-560	5	-2.79	31845199930	1625813	103.96	19850	20050	19430	26050	14050	20050	19587.34	36.53	-12811	-22902	20516	20282	20016	19782	19516	20150	19650	32098	6000	5000	14830	10	1	641964077	125119	-0.51	0.31	12	0.25	-38113.00	63158.00	23000	20220706	-15.26	16500	20221017	18.12	21350	-8.71	20230102	17140	13.71	20230314	22750	-14.33	20221229	16500	18.12	20221017	0.26	Y	015760	5000	32098 억	93793784	N	N	5323	N	N
131	20230707	150255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19520	-530	5	-2.64	28835505400	1471473	94.09	19850	20050	19430	26050	14050	20050	19596.35	36.52	-25246	-70055	20516	20282	20016	19782	19516	20150	19650	32098	6000	5000	14830	10	1	641964077	125311	-0.51	0.31	12	0.23	-38113.00	63158.00	23000	20220706	-15.13	16500	20221017	18.30	21350	-8.57	20230102	17140	13.89	20230314	22750	-14.20	20221229	16500	18.30	20221017	0.26	Y	015760	5000	32098 억	93781349	N	N	18385	N	N
132	20230707	140259	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19550	-500	5	-2.49	25845701210	1318534	84.31	19850	20050	19430	26050	14050	20050	19601.85	36.52	-20849	-93576	20516	20282	20016	19782	19516	20150	19650	32098	6000	5000	14830	10	1	641964077	125504	-0.51	0.31	12	0.21	-38113.00	63158.00	23000	20220706	-15.00	16500	20221017	18.48	21350	-8.43	20230102	17140	14.06	20230314	22750	-14.07	20221229	16500	18.48	20221017	0.26	Y	015760	5000	32098 억	93785746	N	N	18385	N	N
133	20230707	130257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19610	-440	5	-2.19	23382268240	1192789	76.27	19850	20050	19430	26050	14050	20050	19603.02	36.52	-35340	-114306	20516	20282	20016	19782	19516	20150	19650	32098	6000	5000	14830	10	1	641964077	125889	-0.51	0.31	12	0.19	-38113.00	63158.00	23000	20220706	-14.74	16500	20221017	18.85	21350	-8.15	20230102	17140	14.41	20230314	22750	-13.80	20221229	16500	18.85	20221017	0.26	Y	015760	5000	32098 억	93771255	N	N	18385	N	N
134	20230707	120258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19530	-520	5	-2.59	20339157980	1037186	66.32	19850	20050	19430	26050	14050	20050	19609.94	36.51	-64142	-129273	20516	20282	20016	19782	19516	20150	19650	32098	6000	5000	14830	10	1	641964077	125376	-0.51	0.31	12	0.16	-38113.00	63158.00	23000	20220706	-15.09	16500	20221017	18.36	21350	-8.52	20230102	17140	13.94	20230314	22750	-14.15	20221229	16500	18.36	20221017	0.26	Y	015760	5000	32098 억	93742453	N	N	18385	N	N
135	20230707	110257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19560	-490	5	-2.44	15772331800	803000	51.35	19850	20050	19430	26050	14050	20050	19641.76	36.50	-73425	-104819	20516	20282	20016	19782	19516	20150	19650	32098	6000	5000	14830	10	1	641964077	125568	-0.51	0.31	12	0.13	-38113.00	63158.00	23000	20220706	-14.96	16500	20221017	18.55	21350	-8.38	20230102	17140	14.12	20230314	22750	-14.02	20221229	16500	18.55	20221017	0.26	Y	015760	5000	32098 억	93733170	N	N	18385	N	N
136	20230707	100256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19620	-430	5	-2.14	8991457030	455489	29.13	19850	20050	19550	26050	14050	20050	19740.23	36.51	-57211	-68437	20516	20282	20016	19782	19516	20150	19650	32098	6000	5000	14830	10	1	641964077	125953	-0.51	0.31	12	0.07	-38113.00	63158.00	23000	20220706	-14.70	16500	20221017	18.91	21350	-8.10	20230102	17140	14.47	20230314	22750	-13.76	20221229	16500	18.91	20221017	0.26	Y	015760	5000	32098 억	93749384	N	N	18385	N	N
137	20230707	090254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20050	0	3	0.00	731730490	36773	2.35	19850	20050	19850	26050	14050	20050	19898.58	36.53	5848	6622	20516	20282	20016	19782	19516	20150	19650	32098	6000	5000	14830	50	1	641964077	128714	-0.53	0.32	12	0.01	-38113.00	63158.00	23000	20220706	-12.83	16500	20221017	21.52	21350	-6.09	20230102	17140	16.98	20230314	22750	-11.87	20221229	16500	21.52	20221017	0.26	Y	015760	5000	32098 억	93812443	N	N	18385	N	N
138	20230706	160254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20050	-200	5	-0.99	31186446270	1559171	146.05	20200	20250	19750	26300	14200	20250	20001.92	36.53	-51945	-17280	20816	20532	20316	20032	19816	20425	19925	32098	6050	5000	14980	50	1	641964077	128714	-0.53	0.32	12	0.24	-38113.00	63158.00	23000	20220706	-12.83	16500	20221017	21.52	21350	-6.09	20230102	17140	16.98	20230314	23000	-12.83	20220706	16500	21.52	20221017	0.26	Y	015760	5000	32098 억	93806595	N	N	18385	N	N
139	20230706	150256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20050	-200	5	-0.99	27554360240	1378024	129.08	20200	20250	19750	26300	14200	20250	19995.56	36.54	-37212	-12911	20816	20532	20316	20032	19816	20425	19925	32098	6050	5000	14980	50	1	641964077	128714	-0.53	0.32	12	0.21	-38113.00	63158.00	23000	20220706	-12.83	16500	20221017	21.52	21350	-6.09	20230102	17140	16.98	20230314	23000	-12.83	20220706	16500	21.52	20221017	0.26	Y	015760	5000	32098 억	93821328	N	N	19471	N	N
140	20230706	140254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19920	-330	5	-1.63	22939644170	1147927	107.53	20200	20250	19750	26300	14200	20250	19983.54	36.54	-29658	-7242	20816	20532	20316	20032	19816	20425	19925	32098	6050	5000	14980	10	1	641964077	127879	-0.52	0.32	12	0.18	-38113.00	63158.00	23000	20220706	-13.39	16500	20221017	20.73	21350	-6.70	20230102	17140	16.22	20230314	23000	-13.39	20220706	16500	20.73	20221017	0.26	Y	015760	5000	32098 억	93828882	N	N	19471	N	N
141	20230706	130254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19840	-410	5	-2.02	19325610800	965750	90.46	20200	20250	19840	26300	14200	20250	20010.99	36.54	-19627	2357	20816	20532	20316	20032	19816	20425	19925	32098	6050	5000	14980	10	1	641964077	127366	-0.52	0.31	12	0.15	-38113.00	63158.00	23000	20220706	-13.74	16500	20221017	20.24	21350	-7.07	20230102	17140	15.75	20230314	23000	-13.74	20220706	16500	20.24	20221017	0.26	Y	015760	5000	32098 억	93838913	N	N	19471	N	N
142	20230706	120255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19990	-260	5	-1.28	14556300700	726144	68.02	20200	20250	19940	26300	14200	20250	20046.02	36.55	24	20172	20816	20532	20316	20032	19816	20425	19925	32098	6050	5000	14980	10	1	641964077	128329	-0.52	0.32	12	0.11	-38113.00	63158.00	23000	20220706	-13.09	16500	20221017	21.15	21350	-6.37	20230102	17140	16.63	20230314	23000	-13.09	20220706	16500	21.15	20221017	0.26	Y	015760	5000	32098 억	93858564	N	N	19471	N	N
143	20230706	110257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20100	-150	5	-0.74	10930574070	544756	51.03	20200	20250	19940	26300	14200	20250	20065.08	36.56	12924	29210	20816	20532	20316	20032	19816	20425	19925	32098	6050	5000	14980	50	1	641964077	129035	-0.53	0.32	12	0.08	-38113.00	63158.00	23000	20220706	-12.61	16500	20221017	21.82	21350	-5.85	20230102	17140	17.27	20230314	23000	-12.61	20220706	16500	21.82	20221017	0.26	Y	015760	5000	32098 억	93871464	N	N	19471	N	N
144	20230706	100254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20000	-250	5	-1.23	8654135920	431066	40.38	20200	20250	19940	26300	14200	20250	20076.13	36.56	16739	24452	20816	20532	20316	20032	19816	20425	19925	32098	6050	5000	14980	50	1	641964077	128393	-0.52	0.32	12	0.07	-38113.00	63158.00	23000	20220706	-13.04	16500	20221017	21.21	21350	-6.32	20230102	17140	16.69	20230314	23000	-13.04	20220706	16500	21.21	20221017	0.26	Y	015760	5000	32098 억	93875279	N	N	19471	N	N
145	20230706	090254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20150	-100	5	-0.49	271141200	13442	1.26	20200	20250	20100	26300	14200	20250	20171.18	36.55	3601	2721	20816	20532	20316	20032	19816	20425	19925	32098	6050	5000	14980	50	1	641964077	129356	-0.53	0.32	12	0.00	-38113.00	63158.00	23000	20220706	-12.39	16500	20221017	22.12	21350	-5.62	20230102	17140	17.56	20230314	23000	-12.39	20220706	16500	22.12	20221017	0.26	Y	015760	5000	32098 억	93862141	N	N	19471	N	N
146	20230705	160254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20250	-350	5	-1.70	21618915650	1064433	97.99	20600	20600	20100	26750	14450	20600	20310.34	36.55	180563	183800	20933	20766	20583	20416	20233	20850	20500	32098	6150	5000	15240	50	1	641964077	129998	-0.53	0.32	12	0.17	-38113.00	63158.00	23000	20220706	-11.96	16500	20221017	22.73	21350	-5.15	20230102	17140	18.14	20230314	23000	-11.96	20220706	16500	22.73	20221017	0.25	Y	015760	5000	32098 억	93858540	N	N	19471	N	N
147	20230705	150253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20400	-200	5	-0.97	19129876950	941718	86.69	20600	20600	20100	26750	14450	20600	20313.81	36.53	138575	136880	20933	20766	20583	20416	20233	20850	20500	32098	6150	5000	15240	50	1	641964077	130961	-0.54	0.32	12	0.15	-38113.00	63158.00	23000	20220706	-11.30	16500	20221017	23.64	21350	-4.45	20230102	17140	19.02	20230314	23000	-11.30	20220706	16500	23.64	20221017	0.25	Y	015760	5000	32098 억	93816552	N	N	32793	N	N
148	20230705	140251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20350	-250	5	-1.21	16889138250	831645	76.56	20600	20600	20100	26750	14450	20600	20308.11	36.53	131500	132125	20933	20766	20583	20416	20233	20850	20500	32098	6150	5000	15240	50	1	641964077	130640	-0.53	0.32	12	0.13	-38113.00	63158.00	23000	20220706	-11.52	16500	20221017	23.33	21350	-4.68	20230102	17140	18.73	20230314	23000	-11.52	20220706	16500	23.33	20221017	0.25	Y	015760	5000	32098 억	93809477	N	N	32793	N	N
149	20230705	130251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20300	-300	5	-1.46	15168600500	746872	68.75	20600	20600	20100	26750	14450	20600	20309.50	36.53	123488	125460	20933	20766	20583	20416	20233	20850	20500	32098	6150	5000	15240	50	1	641964077	130319	-0.53	0.32	12	0.12	-38113.00	63158.00	23000	20220706	-11.74	16500	20221017	23.03	21350	-4.92	20230102	17140	18.44	20230314	23000	-11.74	20220706	16500	23.03	20221017	0.25	Y	015760	5000	32098 억	93801465	N	N	32793	N	N
150	20230705	120251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20300	-300	5	-1.46	13346679950	656863	60.47	20600	20600	20100	26750	14450	20600	20318.82	36.52	103383	109502	20933	20766	20583	20416	20233	20850	20500	32098	6150	5000	15240	50	1	641964077	130319	-0.53	0.32	12	0.10	-38113.00	63158.00	23000	20220706	-11.74	16500	20221017	23.03	21350	-4.92	20230102	17140	18.44	20230314	23000	-11.74	20220706	16500	23.03	20221017	0.25	Y	015760	5000	32098 억	93781360	N	N	32793	N	N
151	20230705	110253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20200	-400	5	-1.94	11881813350	584579	53.81	20600	20600	20100	26750	14450	20600	20325.42	36.52	108064	114650	20933	20766	20583	20416	20233	20850	20500	32098	6150	5000	15240	50	1	641964077	129677	-0.53	0.32	12	0.09	-38113.00	63158.00	23000	20220706	-12.17	16500	20221017	22.42	21350	-5.39	20230102	17140	17.85	20230314	23000	-12.17	20220706	16500	22.42	20221017	0.25	Y	015760	5000	32098 억	93786041	N	N	32793	N	N
152	20230705	100251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20300	-300	5	-1.46	7833961000	384209	35.37	20600	20600	20200	26750	14450	20600	20389.84	36.51	83949	87218	20933	20766	20583	20416	20233	20850	20500	32098	6150	5000	15240	50	1	641964077	130319	-0.53	0.32	12	0.06	-38113.00	63158.00	23000	20220706	-11.74	16500	20221017	23.03	21350	-4.92	20230102	17140	18.44	20230314	23000	-11.74	20220706	16500	23.03	20221017	0.25	Y	015760	5000	32098 억	93761926	N	N	32793	N	N
153	20230705	090251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20500	-100	5	-0.49	914408300	44545	4.10	20600	20600	20500	26750	14450	20600	20527.74	36.49	18573	16628	20933	20766	20583	20416	20233	20850	20500	32098	6150	5000	15240	50	1	641964077	131603	-0.54	0.32	12	0.01	-38113.00	63158.00	23000	20220706	-10.87	16500	20221017	24.24	21350	-3.98	20230102	17140	19.60	20230314	23000	-10.87	20220706	16500	24.24	20221017	0.25	Y	015760	5000	32098 억	93696550	N	N	32793	N	N
154	20230704	160250	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20600	-50	5	-0.24	22320021850	1084305	67.67	20450	20750	20400	26800	14500	20650	20584.54	36.48	94585	30515	21150	20900	20450	20200	19750	21025	20325	32098	6150	5000	15280	50	1	641964077	132245	-0.54	0.33	12	0.17	-38113.00	63158.00	23000	20220706	-10.43	16500	20221017	24.85	21350	-3.51	20230102	17140	20.19	20230314	23000	-10.43	20220706	16500	24.85	20221017	0.26	Y	015760	5000	32098 억	93677977	N	N	32793	N	N
155	20230704	150248	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20600	-50	5	-0.24	19783081550	961129	59.99	20450	20750	20400	26800	14500	20650	20583.17	36.48	92415	60903	21150	20900	20450	20200	19750	21025	20325	32098	6150	5000	15280	50	1	641964077	132245	-0.54	0.33	12	0.15	-38113.00	63158.00	23000	20220706	-10.43	16500	20221017	24.85	21350	-3.51	20230102	17140	20.19	20230314	23000	-10.43	20220706	16500	24.85	20221017	0.26	Y	015760	5000	32098 억	93675807	N	N	6526	N	N
156	20230704	140250	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20600	-50	5	-0.24	16529267350	803222	50.13	20450	20750	20400	26800	14500	20650	20578.70	36.49	116235	113984	21150	20900	20450	20200	19750	21025	20325	32098	6150	5000	15280	50	1	641964077	132245	-0.54	0.33	12	0.13	-38113.00	63158.00	23000	20220706	-10.43	16500	20221017	24.85	21350	-3.51	20230102	17140	20.19	20230314	23000	-10.43	20220706	16500	24.85	20221017	0.26	Y	015760	5000	32098 억	93699627	N	N	6526	N	N
157	20230704	130248	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20650	0	3	0.00	14122493950	686638	42.85	20450	20750	20400	26800	14500	20650	20567.60	36.49	122708	120683	21150	20900	20450	20200	19750	21025	20325	32098	6150	5000	15280	50	1	641964077	132566	-0.54	0.33	12	0.11	-38113.00	63158.00	23000	20220706	-10.22	16500	20221017	25.15	21350	-3.28	20230102	17140	20.48	20230314	23000	-10.22	20220706	16500	25.15	20221017	0.26	Y	015760	5000	32098 억	93706100	N	N	6526	N	N
158	20230704	120250	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20650	0	3	0.00	11878027000	578031	36.08	20450	20750	20400	26800	14500	20650	20549.11	36.50	131938	131275	21150	20900	20450	20200	19750	21025	20325	32098	6150	5000	15280	50	1	641964077	132566	-0.54	0.33	12	0.09	-38113.00	63158.00	23000	20220706	-10.22	16500	20221017	25.15	21350	-3.28	20230102	17140	20.48	20230314	23000	-10.22	20220706	16500	25.15	20221017	0.26	Y	015760	5000	32098 억	93715330	N	N	6526	N	N
159	20230704	110246	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20600	-50	5	-0.24	9587626400	466994	29.15	20450	20750	20400	26800	14500	20650	20530.51	36.49	108939	107988	21150	20900	20450	20200	19750	21025	20325	32098	6150	5000	15280	50	1	641964077	132245	-0.54	0.33	12	0.07	-38113.00	63158.00	23000	20220706	-10.43	16500	20221017	24.85	21350	-3.51	20230102	17140	20.19	20230314	23000	-10.43	20220706	16500	24.85	20221017	0.26	Y	015760	5000	32098 억	93692331	N	N	6526	N	N
160	20230704	100247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20450	-200	5	-0.97	6441270650	313320	19.56	20450	20750	20400	26800	14500	20650	20558.12	36.46	46313	46740	21150	20900	20450	20200	19750	21025	20325	32098	6150	5000	15280	50	1	641964077	131282	-0.54	0.32	12	0.05	-38113.00	63158.00	23000	20220706	-11.09	16500	20221017	23.94	21350	-4.22	20230102	17140	19.31	20230314	23000	-11.09	20220706	16500	23.94	20221017	0.26	Y	015760	5000	32098 억	93629705	N	N	6526	N	N
161	20230704	090247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20450	-200	5	-0.97	512117700	25019	1.56	20450	20550	20400	26800	14500	20650	20469.03	36.45	7457	3481	21150	20900	20450	20200	19750	21025	20325	32098	6150	5000	15280	50	1	641964077	131282	-0.54	0.32	12	0.00	-38113.00	63158.00	23000	20220706	-11.09	16500	20221017	23.94	21350	-4.22	20230102	17140	19.31	20230314	23000	-11.09	20220706	16500	23.94	20221017	0.26	Y	015760	5000	32098 억	93590849	N	N	6526	N	N
162	20230703	160245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20650	50	2	0.24	32749014150	1596574	73.89	20550	20700	20000	26750	14450	20600	20511.75	36.44	-34255	-78731	21086	20842	20406	20162	19726	20965	20285	32098	6150	5000	15240	50	1	641964077	132566	-0.54	0.33	12	0.25	-38113.00	63158.00	23000	20220706	-10.22	16500	20221017	25.15	21350	-3.28	20230102	17140	20.48	20230314	23000	-10.22	20220706	16500	25.15	20221017	0.25	Y	015760	5000	32098 억	93583392	N	N	6005	N	N
163	20230703	150247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20600	0	3	0.00	29161920350	1422901	65.85	20550	20700	20000	26750	14450	20600	20494.64	36.45	-12695	-35814	21086	20842	20406	20162	19726	20965	20285	32098	6150	5000	15240	50	1	641964077	132245	-0.54	0.33	12	0.22	-38113.00	63158.00	23000	20220706	-10.43	16500	20221017	24.85	21350	-3.51	20230102	17140	20.19	20230314	23000	-10.43	20220706	16500	24.85	20221017	0.25	Y	015760	5000	32098 억	93604952	N	N	23446	N	N
164	20230703	140247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20500	-100	5	-0.49	22859282950	1116605	51.68	20550	20650	20000	26750	14450	20600	20472.05	36.46	15856	23026	21086	20842	20406	20162	19726	20965	20285	32098	6150	5000	15240	50	1	641964077	131603	-0.54	0.32	12	0.17	-38113.00	63158.00	23000	20220706	-10.87	16500	20221017	24.24	21350	-3.98	20230102	17140	19.60	20230314	23000	-10.87	20220706	16500	24.24	20221017	0.25	Y	015760	5000	32098 억	93633503	N	N	23446	N	N
165	20230703	130246	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20600	0	3	0.00	19250989200	941239	43.56	20550	20650	20000	26750	14450	20600	20452.71	36.46	18325	18789	21086	20842	20406	20162	19726	20965	20285	32098	6150	5000	15240	50	1	641964077	132245	-0.54	0.33	12	0.15	-38113.00	63158.00	23000	20220706	-10.43	16500	20221017	24.85	21350	-3.51	20230102	17140	20.19	20230314	23000	-10.43	20220706	16500	24.85	20221017	0.25	Y	015760	5000	32098 억	93635972	N	N	23446	N	N
166	20230703	120246	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20550	-50	5	-0.24	16757251400	820078	37.95	20550	20650	20000	26750	14450	20600	20433.59	36.46	1616	5019	21086	20842	20406	20162	19726	20965	20285	32098	6150	5000	15240	50	1	641964077	131924	-0.54	0.33	12	0.13	-38113.00	63158.00	23000	20220706	-10.65	16500	20221017	24.55	21350	-3.75	20230102	17140	19.89	20230314	23000	-10.65	20220706	16500	24.55	20221017	0.25	Y	015760	5000	32098 억	93619263	N	N	23446	N	N
167	20230703	110247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20600	0	3	0.00	12840496350	629665	29.14	20550	20650	20000	26750	14450	20600	20392.35	36.47	25067	25191	21086	20842	20406	20162	19726	20965	20285	32098	6150	5000	15240	50	1	641964077	132245	-0.54	0.33	12	0.10	-38113.00	63158.00	23000	20220706	-10.43	16500	20221017	24.85	21350	-3.51	20230102	17140	20.19	20230314	23000	-10.43	20220706	16500	24.85	20221017	0.25	Y	015760	5000	32098 억	93642714	N	N	23446	N	N
168	20230703	100242	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20500	-100	5	-0.49	9189541000	451540	20.90	20550	20650	20000	26750	14450	20600	20351.17	36.47	20560	19139	21086	20842	20406	20162	19726	20965	20285	32098	6150	5000	15240	50	1	641964077	131603	-0.54	0.32	12	0.07	-38113.00	63158.00	23000	20220706	-10.87	16500	20221017	24.24	21350	-3.98	20230102	17140	19.60	20230314	23000	-10.87	20220706	16500	24.24	20221017	0.25	Y	015760	5000	32098 억	93638207	N	N	23446	N	N
169	20230703	090243	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	20150	-450	5	-2.18	2030572900	99975	4.63	20550	20550	20000	26750	14450	20600	20308.76	36.46	-4841	-5834	21086	20842	20406	20162	19726	20965	20285	32098	6150	5000	15240	50	1	641964077	129356	-0.53	0.32	12	0.02	-38113.00	63158.00	23000	20220706	-12.39	16500	20221017	22.12	21350	-5.62	20230102	17140	17.56	20230314	23000	-12.39	20220706	16500	22.12	20221017	0.25	Y	015760	5000	32098 억	93612806	N	N	23446	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History