KissMeData/015760/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

84 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	20230831	160320	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17820	-270	5	-1.49	27697300660	1548556	229.48	18050	18070	17800	23500	12670	18090	17885.95	36.05	-389923	-461358	18256	18172	18086	18002	17916	18130	17960	32098	5410	5000	13380	10	1	641964077	114398	-0.47	0.28	12	0.24	-38113.00	63158.00	22750	20221229	-21.67	16500	20221017	8.00	21350	-16.53	20230102	17140	3.97	20230314	22750	-21.67	20221229	16500	8.00	20221017	0.27	Y	015760	5000	32098 억	92566686	N	N	41604	N	N
3	20230831	150403	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17850	-240	5	-1.33	18674864060	1042252	154.45	18050	18070	17800	23500	12670	18090	17917.80	36.08	-299858	-348493	18256	18172	18086	18002	17916	18130	17960	32098	5410	5000	13380	10	1	641964077	114591	-0.47	0.28	12	0.16	-38113.00	63158.00	22750	20221229	-21.54	16500	20221017	8.18	21350	-16.39	20230102	17140	4.14	20230314	22750	-21.54	20221229	16500	8.18	20221017	0.27	Y	015760	5000	32098 억	92656751	N	N	8381	N	N
4	20230831	140421	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17860	-230	5	-1.27	14435064070	804520	119.22	18050	18070	17850	23500	12670	18090	17942.46	36.11	-219657	-259342	18256	18172	18086	18002	17916	18130	17960	32098	5410	5000	13380	10	1	641964077	114655	-0.47	0.28	12	0.13	-38113.00	63158.00	22750	20221229	-21.49	16500	20221017	8.24	21350	-16.35	20230102	17140	4.20	20230314	22750	-21.49	20221229	16500	8.24	20221017	0.27	Y	015760	5000	32098 억	92736952	N	N	8381	N	N
5	20230831	130413	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17870	-220	5	-1.22	11638532140	647941	96.02	18050	18070	17870	23500	12670	18090	17962.33	36.14	-161142	-193507	18256	18172	18086	18002	17916	18130	17960	32098	5410	5000	13380	10	1	641964077	114719	-0.47	0.28	12	0.10	-38113.00	63158.00	22750	20221229	-21.45	16500	20221017	8.30	21350	-16.30	20230102	17140	4.26	20230314	22750	-21.45	20221229	16500	8.30	20221017	0.27	Y	015760	5000	32098 억	92795467	N	N	8381	N	N
6	20230831	120414	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17920	-170	5	-0.94	8144422220	452663	67.08	18050	18070	17920	23500	12670	18090	17992.24	36.18	-58850	-83430	18256	18172	18086	18002	17916	18130	17960	32098	5410	5000	13380	10	1	641964077	115040	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-21.23	16500	20221017	8.61	21350	-16.07	20230102	17140	4.55	20230314	22750	-21.23	20221229	16500	8.61	20221017	0.27	Y	015760	5000	32098 억	92897759	N	N	8381	N	N
7	20230831	110549	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17960	-130	5	-0.72	6075713170	337410	50.00	18050	18070	17950	23500	12670	18090	18006.91	36.19	-29581	-46748	18256	18172	18086	18002	17916	18130	17960	32098	5410	5000	13380	10	1	641964077	115297	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-21.05	16500	20221017	8.85	21350	-15.88	20230102	17140	4.78	20230314	22750	-21.05	20221229	16500	8.85	20221017	0.27	Y	015760	5000	32098 억	92927028	N	N	8381	N	N
8	20230831	100443	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18040	-50	5	-0.28	3673129260	203861	30.21	18050	18070	17990	23500	12670	18090	18017.81	36.20	-593	-14423	18256	18172	18086	18002	17916	18130	17960	32098	5410	5000	13380	10	1	641964077	115810	-0.47	0.29	12	0.03	-38113.00	63158.00	22750	20221229	-20.70	16500	20221017	9.33	21350	-15.50	20230102	17140	5.25	20230314	22750	-20.70	20221229	16500	9.33	20221017	0.27	Y	015760	5000	32098 억	92956016	N	N	8381	N	N
9	20230831	090344	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18020	-70	5	-0.39	374179720	20762	3.08	18050	18060	18000	23500	12670	18090	18022.34	36.20	-2562	-5374	18256	18172	18086	18002	17916	18130	17960	32098	5410	5000	13380	10	1	641964077	115682	-0.47	0.29	12	0.00	-38113.00	63158.00	22750	20221229	-20.79	16500	20221017	9.21	21350	-15.60	20230102	17140	5.13	20230314	22750	-20.79	20221229	16500	9.21	20221017	0.27	Y	015760	5000	32098 억	92954047	N	N	8381	N	N
10	20230830	160322	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18090	30	2	0.17	12181837760	673374	91.31	18120	18170	18000	23450	12650	18060	18090.75	36.20	54996	15775	18226	18142	18046	17962	17866	18185	18005	32098	5390	5000	13360	10	1	641964077	116131	-0.47	0.29	12	0.10	-38113.00	63158.00	22750	20221229	-20.48	16500	20221017	9.64	21350	-15.27	20230102	17140	5.54	20230314	22750	-20.48	20221229	16500	9.64	20221017	0.27	Y	015760	5000	32098 억	92953270	N	N	8381	N	N
11	20230830	150354	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18090	30	2	0.17	10991478310	607552	82.39	18120	18170	18000	23450	12650	18060	18091.43	36.21	82016	50114	18226	18142	18046	17962	17866	18185	18005	32098	5390	5000	13360	10	1	641964077	116131	-0.47	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-20.48	16500	20221017	9.64	21350	-15.27	20230102	17140	5.54	20230314	22750	-20.48	20221229	16500	9.64	20221017	0.27	Y	015760	5000	32098 억	92980290	N	N	3333	N	N
12	20230830	140418	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18110	50	2	0.28	9387352660	518881	70.36	18120	18170	18000	23450	12650	18060	18091.54	36.21	80548	75236	18226	18142	18046	17962	17866	18185	18005	32098	5390	5000	13360	10	1	641964077	116260	-0.48	0.29	12	0.08	-38113.00	63158.00	22750	20221229	-20.40	16500	20221017	9.76	21350	-15.18	20230102	17140	5.66	20230314	22750	-20.40	20221229	16500	9.76	20221017	0.27	Y	015760	5000	32098 억	92978822	N	N	3333	N	N
13	20230830	130401	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18070	10	2	0.06	8557734640	472985	64.14	18120	18170	18000	23450	12650	18060	18093.04	36.21	80469	79105	18226	18142	18046	17962	17866	18185	18005	32098	5390	5000	13360	10	1	641964077	116003	-0.47	0.29	12	0.07	-38113.00	63158.00	22750	20221229	-20.57	16500	20221017	9.52	21350	-15.36	20230102	17140	5.43	20230314	22750	-20.57	20221229	16500	9.52	20221017	0.27	Y	015760	5000	32098 억	92978743	N	N	3333	N	N
14	20230830	120411	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18090	30	2	0.17	7870572400	434962	58.98	18120	18170	18000	23450	12650	18060	18094.86	36.21	81708	82912	18226	18142	18046	17962	17866	18185	18005	32098	5390	5000	13360	10	1	641964077	116131	-0.47	0.29	12	0.07	-38113.00	63158.00	22750	20221229	-20.48	16500	20221017	9.64	21350	-15.27	20230102	17140	5.54	20230314	22750	-20.48	20221229	16500	9.64	20221017	0.27	Y	015760	5000	32098 억	92979982	N	N	3333	N	N
15	20230830	110542	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18150	90	2	0.50	6732405120	372157	50.47	18120	18170	18000	23450	12650	18060	18090.24	36.21	87435	89072	18226	18142	18046	17962	17866	18185	18005	32098	5390	5000	13360	10	1	641964077	116516	-0.48	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-20.22	16500	20221017	10.00	21350	-14.99	20230102	17140	5.89	20230314	22750	-20.22	20221229	16500	10.00	20221017	0.27	Y	015760	5000	32098 억	92985709	N	N	3333	N	N
16	20230830	100433	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18070	10	2	0.06	4064663450	225023	30.51	18120	18130	18000	23450	12650	18060	18063.33	36.19	23589	23638	18226	18142	18046	17962	17866	18185	18005	32098	5390	5000	13360	10	1	641964077	116003	-0.47	0.29	12	0.04	-38113.00	63158.00	22750	20221229	-20.57	16500	20221017	9.52	21350	-15.36	20230102	17140	5.43	20230314	22750	-20.57	20221229	16500	9.52	20221017	0.27	Y	015760	5000	32098 억	92921863	N	N	3333	N	N
17	20230830	090340	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18100	40	2	0.22	217334050	11999	1.63	18120	18120	18100	23450	12650	18060	18113.19	36.18	-279	410	18226	18142	18046	17962	17866	18185	18005	32098	5390	5000	13360	10	1	641964077	116195	-0.47	0.29	12	0.00	-38113.00	63158.00	22750	20221229	-20.44	16500	20221017	9.70	21350	-15.22	20230102	17140	5.60	20230314	22750	-20.44	20221229	16500	9.70	20221017	0.27	Y	015760	5000	32098 억	92897995	N	N	3333	N	N
18	20230829	160318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18060	30	2	0.17	13275544840	736404	115.49	18050	18130	17950	23400	12630	18030	18027.44	36.18	15399	20816	18270	18150	18030	17910	17790	18210	17970	32098	5370	5000	13340	10	1	641964077	115939	-0.47	0.29	12	0.11	-38113.00	63158.00	22750	20221229	-20.62	16500	20221017	9.45	21350	-15.41	20230102	17140	5.37	20230314	22750	-20.62	20221229	16500	9.45	20221017	0.26	Y	015760	5000	32098 억	92892766	N	N	3333	N	N
19	20230829	150357	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18080	50	2	0.28	12626869460	700491	109.86	18050	18130	17950	23400	12630	18030	18025.74	36.18	24274	24003	18270	18150	18030	17910	17790	18210	17970	32098	5370	5000	13340	10	1	641964077	116067	-0.47	0.29	12	0.11	-38113.00	63158.00	22750	20221229	-20.53	16500	20221017	9.58	21350	-15.32	20230102	17140	5.48	20230314	22750	-20.53	20221229	16500	9.58	20221017	0.26	Y	015760	5000	32098 억	92901641	N	N	36404	N	N
20	20230829	140423	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18040	10	2	0.06	10805916760	599728	94.06	18050	18130	17950	23400	12630	18030	18018.03	36.17	5518	6417	18270	18150	18030	17910	17790	18210	17970	32098	5370	5000	13340	10	1	641964077	115810	-0.47	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-20.70	16500	20221017	9.33	21350	-15.50	20230102	17140	5.25	20230314	22750	-20.70	20221229	16500	9.33	20221017	0.26	Y	015760	5000	32098 억	92882885	N	N	36404	N	N
21	20230829	130405	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17990	-40	5	-0.22	9206457380	510982	80.14	18050	18130	17950	23400	12630	18030	18017.19	36.16	-13826	-12411	18270	18150	18030	17910	17790	18210	17970	32098	5370	5000	13340	10	1	641964077	115489	-0.47	0.28	12	0.08	-38113.00	63158.00	22750	20221229	-20.92	16500	20221017	9.03	21350	-15.74	20230102	17140	4.96	20230314	22750	-20.92	20221229	16500	9.03	20221017	0.26	Y	015760	5000	32098 억	92863541	N	N	36404	N	N
22	20230829	120417	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17960	-70	5	-0.39	7930616880	440004	69.01	18050	18130	17950	23400	12630	18030	18023.97	36.17	-6978	-5601	18270	18150	18030	17910	17790	18210	17970	32098	5370	5000	13340	10	1	641964077	115297	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-21.05	16500	20221017	8.85	21350	-15.88	20230102	17140	4.78	20230314	22750	-21.05	20221229	16500	8.85	20221017	0.26	Y	015760	5000	32098 억	92870389	N	N	36404	N	N
23	20230829	110627	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18000	-30	5	-0.17	5704922540	316141	49.58	18050	18130	17950	23400	12630	18030	18045.50	36.17	2804	2747	18270	18150	18030	17910	17790	18210	17970	32098	5370	5000	13340	10	1	641964077	115554	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-20.88	16500	20221017	9.09	21350	-15.69	20230102	17140	5.02	20230314	22750	-20.88	20221229	16500	9.09	20221017	0.26	Y	015760	5000	32098 억	92880171	N	N	36404	N	N
24	20230829	100444	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18040	10	2	0.06	3161509490	175128	27.47	18050	18130	17950	23400	12630	18030	18052.56	36.17	8012	6503	18270	18150	18030	17910	17790	18210	17970	32098	5370	5000	13340	10	1	641964077	115810	-0.47	0.29	12	0.03	-38113.00	63158.00	22750	20221229	-20.70	16500	20221017	9.33	21350	-15.50	20230102	17140	5.25	20230314	22750	-20.70	20221229	16500	9.33	20221017	0.26	Y	015760	5000	32098 억	92885379	N	N	36404	N	N
25	20230829	090311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18000	-30	5	-0.17	368836110	20478	3.21	18050	18050	17990	23400	12630	18030	18011.33	36.17	-9136	-8167	18270	18150	18030	17910	17790	18210	17970	32098	5370	5000	13340	10	1	641964077	115554	-0.47	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-20.88	16500	20221017	9.09	21350	-15.69	20230102	17140	5.02	20230314	22750	-20.88	20221229	16500	9.09	20221017	0.26	Y	015760	5000	32098 억	92868231	N	N	36404	N	N
26	20230828	160310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18030	200	2	1.12	11494403660	637030	72.42	18000	18150	17910	23150	12490	17830	18043.75	36.17	36614	42061	17983	17906	17813	17736	17643	17860	17690	32098	5320	5000	13190	10	1	641964077	115746	-0.47	0.29	12	0.10	-38113.00	63158.00	22750	20221229	-20.75	16500	20221017	9.27	21350	-15.55	20230102	17140	5.19	20230314	22750	-20.75	20221229	16500	9.27	20221017	0.26	Y	015760	5000	32098 억	92877367	N	N	36404	N	N
27	20230828	150313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18010	180	2	1.01	10473403100	580401	65.98	18000	18150	17910	23150	12490	17830	18045.12	36.17	50143	51831	17983	17906	17813	17736	17643	17860	17690	32098	5320	5000	13190	10	1	641964077	115618	-0.47	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-20.84	16500	20221017	9.15	21350	-15.64	20230102	17140	5.08	20230314	22750	-20.84	20221229	16500	9.15	20221017	0.26	Y	015760	5000	32098 억	92890896	N	N	100965	N	N
28	20230828	140314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17960	130	2	0.73	9640763960	534155	60.72	18000	18150	17910	23150	12490	17830	18048.63	36.18	57492	56942	17983	17906	17813	17736	17643	17860	17690	32098	5320	5000	13190	10	1	641964077	115297	-0.47	0.28	12	0.08	-38113.00	63158.00	22750	20221229	-21.05	16500	20221017	8.85	21350	-15.88	20230102	17140	4.78	20230314	22750	-21.05	20221229	16500	8.85	20221017	0.26	Y	015760	5000	32098 억	92898245	N	N	100965	N	N
29	20230828	130317	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17990	160	2	0.90	8907662920	493396	56.09	18000	18150	17910	23150	12490	17830	18053.78	36.18	63454	62651	17983	17906	17813	17736	17643	17860	17690	32098	5320	5000	13190	10	1	641964077	115489	-0.47	0.28	12	0.08	-38113.00	63158.00	22750	20221229	-20.92	16500	20221017	9.03	21350	-15.74	20230102	17140	4.96	20230314	22750	-20.92	20221229	16500	9.03	20221017	0.26	Y	015760	5000	32098 억	92904207	N	N	100965	N	N
30	20230828	120315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18020	190	2	1.07	7258271600	401570	45.65	18000	18150	17930	23150	12490	17830	18074.74	36.18	75189	74104	17983	17906	17813	17736	17643	17860	17690	32098	5320	5000	13190	10	1	641964077	115682	-0.47	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-20.79	16500	20221017	9.21	21350	-15.60	20230102	17140	5.13	20230314	22750	-20.79	20221229	16500	9.21	20221017	0.26	Y	015760	5000	32098 억	92915942	N	N	100965	N	N
31	20230828	110312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18120	290	2	1.63	6258059580	346244	39.36	18000	18150	17930	23150	12490	17830	18074.13	36.19	79487	78566	17983	17906	17813	17736	17643	17860	17690	32098	5320	5000	13190	10	1	641964077	116324	-0.48	0.29	12	0.05	-38113.00	63158.00	22750	20221229	-20.35	16500	20221017	9.82	21350	-15.13	20230102	17140	5.72	20230314	22750	-20.35	20221229	16500	9.82	20221017	0.26	Y	015760	5000	32098 억	92920240	N	N	100965	N	N
32	20230828	100308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18070	240	2	1.35	4659591030	257951	29.32	18000	18150	17930	23150	12490	17830	18063.86	36.19	81270	81348	17983	17906	17813	17736	17643	17860	17690	32098	5320	5000	13190	10	1	641964077	116003	-0.47	0.29	12	0.04	-38113.00	63158.00	22750	20221229	-20.57	16500	20221017	9.52	21350	-15.36	20230102	17140	5.43	20230314	22750	-20.57	20221229	16500	9.52	20221017	0.26	Y	015760	5000	32098 억	92922023	N	N	100965	N	N
33	20230828	090314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18000	170	2	0.95	743136340	41262	4.69	18000	18070	17930	23150	12490	17830	18010.19	36.16	17904	19819	17983	17906	17813	17736	17643	17860	17690	32098	5320	5000	13190	10	1	641964077	115554	-0.47	0.28	12	0.01	-38113.00	63158.00	22750	20221229	-20.88	16500	20221017	9.09	21350	-15.69	20230102	17140	5.02	20230314	22750	-20.88	20221229	16500	9.09	20221017	0.26	Y	015760	5000	32098 억	92858657	N	N	100965	N	N
34	20230825	160312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17830	-170	5	-0.94	15592717100	876863	128.26	17890	17890	17720	23400	12600	18000	17782.34	36.15	-143212	-196087	18280	18140	18060	17920	17840	18100	17880	32098	5400	5000	13320	10	1	641964077	114462	-0.47	0.28	12	0.14	-38113.00	63158.00	22750	20221229	-21.63	16500	20221017	8.06	21350	-16.49	20230102	17140	4.03	20230314	22750	-21.63	20221229	16500	8.06	20221017	0.26	Y	015760	5000	32098 억	92840753	N	N	100965	N	N
35	20230825	150313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17790	-210	5	-1.17	14684547190	825889	120.81	17890	17890	17720	23400	12600	18000	17780.29	36.16	-125998	-189794	18280	18140	18060	17920	17840	18100	17880	32098	5400	5000	13320	10	1	641964077	114205	-0.47	0.28	12	0.13	-38113.00	63158.00	22750	20221229	-21.80	16500	20221017	7.82	21350	-16.67	20230102	17140	3.79	20230314	22750	-21.80	20221229	16500	7.82	20221017	0.26	Y	015760	5000	32098 억	92857967	N	N	67750	N	N
36	20230825	140312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17790	-210	5	-1.17	13090075710	736183	107.69	17890	17890	17720	23400	12600	18000	17781.01	36.17	-111932	-168951	18280	18140	18060	17920	17840	18100	17880	32098	5400	5000	13320	10	1	641964077	114205	-0.47	0.28	12	0.11	-38113.00	63158.00	22750	20221229	-21.80	16500	20221017	7.82	21350	-16.67	20230102	17140	3.79	20230314	22750	-21.80	20221229	16500	7.82	20221017	0.26	Y	015760	5000	32098 억	92872033	N	N	67750	N	N
37	20230825	130312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17770	-230	5	-1.28	11268120540	633688	92.69	17890	17890	17720	23400	12600	18000	17781.81	36.17	-116443	-166461	18280	18140	18060	17920	17840	18100	17880	32098	5400	5000	13320	10	1	641964077	114077	-0.47	0.28	12	0.10	-38113.00	63158.00	22750	20221229	-21.89	16500	20221017	7.70	21350	-16.77	20230102	17140	3.68	20230314	22750	-21.89	20221229	16500	7.70	20221017	0.26	Y	015760	5000	32098 억	92867522	N	N	67750	N	N
38	20230825	120312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17770	-230	5	-1.28	9689925400	544889	79.70	17890	17890	17720	23400	12600	18000	17783.30	36.17	-111985	-151140	18280	18140	18060	17920	17840	18100	17880	32098	5400	5000	13320	10	1	641964077	114077	-0.47	0.28	12	0.08	-38113.00	63158.00	22750	20221229	-21.89	16500	20221017	7.70	21350	-16.77	20230102	17140	3.68	20230314	22750	-21.89	20221229	16500	7.70	20221017	0.26	Y	015760	5000	32098 억	92871980	N	N	67750	N	N
39	20230825	110312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17780	-220	5	-1.22	8502866070	478119	69.94	17890	17890	17720	23400	12600	18000	17783.99	36.17	-112998	-142202	18280	18140	18060	17920	17840	18100	17880	32098	5400	5000	13320	10	1	641964077	114141	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-21.85	16500	20221017	7.76	21350	-16.72	20230102	17140	3.73	20230314	22750	-21.85	20221229	16500	7.76	20221017	0.26	Y	015760	5000	32098 억	92870967	N	N	67750	N	N
40	20230825	100312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17790	-210	5	-1.17	6802512260	382512	55.95	17890	17890	17720	23400	12600	18000	17783.79	36.17	-110149	-128888	18280	18140	18060	17920	17840	18100	17880	32098	5400	5000	13320	10	1	641964077	114205	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-21.80	16500	20221017	7.82	21350	-16.67	20230102	17140	3.79	20230314	22750	-21.80	20221229	16500	7.82	20221017	0.26	Y	015760	5000	32098 억	92873816	N	N	67750	N	N
41	20230825	090312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17800	-200	5	-1.11	1056210200	59232	8.66	17890	17890	17770	23400	12600	18000	17831.74	36.20	-30051	-34222	18280	18140	18060	17920	17840	18100	17880	32098	5400	5000	13320	10	1	641964077	114270	-0.47	0.28	12	0.01	-38113.00	63158.00	22750	20221229	-21.76	16500	20221017	7.88	21350	-16.63	20230102	17140	3.85	20230314	22750	-21.76	20221229	16500	7.88	20221017	0.26	Y	015760	5000	32098 억	92953914	N	N	67750	N	N
42	20230824	160310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18000	-90	5	-0.50	12307362830	681356	94.72	18160	18200	17980	23500	12670	18090	18063.05	36.21	-85050	-86198	18430	18260	18070	17900	17710	18345	17985	32098	5410	5000	13380	10	1	641964077	115554	-0.47	0.28	12	0.11	-38113.00	63158.00	22750	20221229	-20.88	16500	20221017	9.09	21350	-15.69	20230102	17140	5.02	20230314	22750	-20.88	20221229	16500	9.09	20221017	0.26	Y	015760	5000	32098 억	92983965	N	N	67750	N	N
43	20230824	150309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17980	-110	5	-0.61	10674328470	590634	82.11	18160	18200	17980	23500	12670	18090	18072.65	36.22	-71857	-76654	18430	18260	18070	17900	17710	18345	17985	32098	5410	5000	13380	10	1	641964077	115425	-0.47	0.28	12	0.09	-38113.00	63158.00	22750	20221229	-20.97	16500	20221017	8.97	21350	-15.78	20230102	17140	4.90	20230314	22750	-20.97	20221229	16500	8.97	20221017	0.26	Y	015760	5000	32098 억	92997158	N	N	10845	N	N
44	20230824	140310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18060	-30	5	-0.17	8208187310	453705	63.08	18160	18200	18020	23500	12670	18090	18091.46	36.22	-53511	-55090	18430	18260	18070	17900	17710	18345	17985	32098	5410	5000	13380	10	1	641964077	115939	-0.47	0.29	12	0.07	-38113.00	63158.00	22750	20221229	-20.62	16500	20221017	9.45	21350	-15.41	20230102	17140	5.37	20230314	22750	-20.62	20221229	16500	9.45	20221017	0.26	Y	015760	5000	32098 억	93015504	N	N	10845	N	N
45	20230824	130310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18100	10	2	0.06	6330504250	349746	48.62	18160	18200	18020	23500	12670	18090	18100.30	36.23	-24023	-24521	18430	18260	18070	17900	17710	18345	17985	32098	5410	5000	13380	10	1	641964077	116195	-0.47	0.29	12	0.05	-38113.00	63158.00	22750	20221229	-20.44	16500	20221017	9.70	21350	-15.22	20230102	17140	5.60	20230314	22750	-20.44	20221229	16500	9.70	20221017	0.26	Y	015760	5000	32098 억	93044992	N	N	10845	N	N
46	20230824	120312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18060	-30	5	-0.17	5388839960	297677	41.38	18160	18200	18020	23500	12670	18090	18102.99	36.24	-17918	-16891	18430	18260	18070	17900	17710	18345	17985	32098	5410	5000	13380	10	1	641964077	115939	-0.47	0.29	12	0.05	-38113.00	63158.00	22750	20221229	-20.62	16500	20221017	9.45	21350	-15.41	20230102	17140	5.37	20230314	22750	-20.62	20221229	16500	9.45	20221017	0.26	Y	015760	5000	32098 억	93051097	N	N	10845	N	N
47	20230824	110310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18110	20	2	0.11	3467464220	191332	26.60	18160	18200	18050	23500	12670	18090	18122.82	36.24	-4174	-4738	18430	18260	18070	17900	17710	18345	17985	32098	5410	5000	13380	10	1	641964077	116260	-0.48	0.29	12	0.03	-38113.00	63158.00	22750	20221229	-20.40	16500	20221017	9.76	21350	-15.18	20230102	17140	5.66	20230314	22750	-20.40	20221229	16500	9.76	20221017	0.26	Y	015760	5000	32098 억	93064841	N	N	10845	N	N
48	20230824	100309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18070	-20	5	-0.11	2327893670	128470	17.86	18160	18200	18050	23500	12670	18090	18120.21	36.24	-10911	-10175	18430	18260	18070	17900	17710	18345	17985	32098	5410	5000	13380	10	1	641964077	116003	-0.47	0.29	12	0.02	-38113.00	63158.00	22750	20221229	-20.57	16500	20221017	9.52	21350	-15.36	20230102	17140	5.43	20230314	22750	-20.57	20221229	16500	9.52	20221017	0.26	Y	015760	5000	32098 억	93058104	N	N	10845	N	N
49	20230824	090311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18100	10	2	0.06	526327000	29079	4.04	18160	18190	18050	23500	12670	18090	18100.02	36.24	-13613	-14007	18430	18260	18070	17900	17710	18345	17985	32098	5410	5000	13380	10	1	641964077	116195	-0.47	0.29	12	0.00	-38113.00	63158.00	22750	20221229	-20.44	16500	20221017	9.70	21350	-15.22	20230102	17140	5.60	20230314	22750	-20.44	20221229	16500	9.70	20221017	0.26	Y	015760	5000	32098 억	93055402	N	N	10845	N	N
50	20230823	160309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18090	140	2	0.78	13001756890	718742	110.47	17950	18240	17880	23300	12570	17950	18089.60	36.24	30210	12785	18170	18060	17940	17830	17710	18115	17885	32098	5350	5000	13280	10	1	641964077	116131	-0.47	0.29	12	0.11	-38113.00	63158.00	22750	20221229	-20.48	16500	20221017	9.64	21350	-15.27	20230102	17140	5.54	20230314	22750	-20.48	20221229	16500	9.64	20221017	0.26	Y	015760	5000	32098 억	93069015	N	N	10845	N	N
51	20230823	150310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18060	110	2	0.61	12088372170	668236	102.70	17950	18240	17880	23300	12570	17950	18089.97	36.25	36446	24234	18170	18060	17940	17830	17710	18115	17885	32098	5350	5000	13280	10	1	641964077	115939	-0.47	0.29	12	0.10	-38113.00	63158.00	22750	20221229	-20.62	16500	20221017	9.45	21350	-15.41	20230102	17140	5.37	20230314	22750	-20.62	20221229	16500	9.45	20221017	0.26	Y	015760	5000	32098 억	93075251	N	N	19728	N	N
52	20230823	140311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18090	140	2	0.78	10678038830	590230	90.71	17950	18240	17880	23300	12570	17950	18091.32	36.25	38040	31612	18170	18060	17940	17830	17710	18115	17885	32098	5350	5000	13280	10	1	641964077	116131	-0.47	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-20.48	16500	20221017	9.64	21350	-15.27	20230102	17140	5.54	20230314	22750	-20.48	20221229	16500	9.64	20221017	0.26	Y	015760	5000	32098 억	93076845	N	N	19728	N	N
53	20230823	130310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18070	120	2	0.67	9838892350	543773	83.57	17950	18240	17880	23300	12570	17950	18093.75	36.25	45953	40324	18170	18060	17940	17830	17710	18115	17885	32098	5350	5000	13280	10	1	641964077	116003	-0.47	0.29	12	0.08	-38113.00	63158.00	22750	20221229	-20.57	16500	20221017	9.52	21350	-15.36	20230102	17140	5.43	20230314	22750	-20.57	20221229	16500	9.52	20221017	0.26	Y	015760	5000	32098 억	93084758	N	N	19728	N	N
54	20230823	120311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18120	170	2	0.95	9041092090	499698	76.80	17950	18240	17880	23300	12570	17950	18093.11	36.25	49778	44742	18170	18060	17940	17830	17710	18115	17885	32098	5350	5000	13280	10	1	641964077	116324	-0.48	0.29	12	0.08	-38113.00	63158.00	22750	20221229	-20.35	16500	20221017	9.82	21350	-15.13	20230102	17140	5.72	20230314	22750	-20.35	20221229	16500	9.82	20221017	0.26	Y	015760	5000	32098 억	93088583	N	N	19728	N	N
55	20230823	110309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18200	250	2	1.39	7725296170	427310	65.67	17950	18240	17880	23300	12570	17950	18078.90	36.25	56265	53098	18170	18060	17940	17830	17710	18115	17885	32098	5350	5000	13280	10	1	641964077	116837	-0.48	0.29	12	0.07	-38113.00	63158.00	22750	20221229	-20.00	16500	20221017	10.30	21350	-14.75	20230102	17140	6.18	20230314	22750	-20.00	20221229	16500	10.30	20221017	0.26	Y	015760	5000	32098 억	93095070	N	N	19728	N	N
56	20230823	100309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18190	240	2	1.34	5586100970	309716	47.60	17950	18240	17880	23300	12570	17950	18036.20	36.25	43701	40857	18170	18060	17940	17830	17710	18115	17885	32098	5350	5000	13280	10	1	641964077	116773	-0.48	0.29	12	0.05	-38113.00	63158.00	22750	20221229	-20.04	16500	20221017	10.24	21350	-14.80	20230102	17140	6.13	20230314	22750	-20.04	20221229	16500	10.24	20221017	0.26	Y	015760	5000	32098 억	93082506	N	N	19728	N	N
57	20230823	090313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17930	-20	5	-0.11	585813630	32649	5.02	17950	17990	17920	23300	12570	17950	17942.77	36.23	141	-3392	18170	18060	17940	17830	17710	18115	17885	32098	5350	5000	13280	10	1	641964077	115104	-0.47	0.28	12	0.01	-38113.00	63158.00	22750	20221229	-21.19	16500	20221017	8.67	21350	-16.02	20230102	17140	4.61	20230314	22750	-21.19	20221229	16500	8.67	20221017	0.26	Y	015760	5000	32098 억	93038946	N	N	19728	N	N
58	20230822	160307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17950	140	2	0.79	11615687200	647495	64.38	17830	18050	17820	23150	12470	17810	17939.50	36.23	18004	5354	18050	17930	17870	17750	17690	17900	17720	32098	5340	5000	13170	10	1	641964077	115233	-0.47	0.28	12	0.10	-38113.00	63158.00	22750	20221229	-21.10	16500	20221017	8.79	21350	-15.93	20230102	17140	4.73	20230314	22750	-21.10	20221229	16500	8.79	20221017	0.25	Y	015760	5000	32098 억	93029083	N	N	19728	N	N
59	20230822	150308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17920	110	2	0.62	10165787680	566753	56.35	17830	18050	17820	23150	12470	17810	17937.01	36.24	40949	15452	18050	17930	17870	17750	17690	17900	17720	32098	5340	5000	13170	10	1	641964077	115040	-0.47	0.28	12	0.09	-38113.00	63158.00	22750	20221229	-21.23	16500	20221017	8.61	21350	-16.07	20230102	17140	4.55	20230314	22750	-21.23	20221229	16500	8.61	20221017	0.25	Y	015760	5000	32098 억	93052028	N	N	50786	N	N
60	20230822	140310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17980	170	2	0.95	8327079000	464234	46.16	17830	18050	17820	23150	12470	17810	17937.39	36.23	24443	4483	18050	17930	17870	17750	17690	17900	17720	32098	5340	5000	13170	10	1	641964077	115425	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-20.97	16500	20221017	8.97	21350	-15.78	20230102	17140	4.90	20230314	22750	-20.97	20221229	16500	8.97	20221017	0.25	Y	015760	5000	32098 억	93035522	N	N	50786	N	N
61	20230822	130307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18030	220	2	1.24	7235345490	403587	40.13	17830	18050	17820	23150	12470	17810	17927.75	36.23	21303	5583	18050	17930	17870	17750	17690	17900	17720	32098	5340	5000	13170	10	1	641964077	115746	-0.47	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-20.75	16500	20221017	9.27	21350	-15.55	20230102	17140	5.19	20230314	22750	-20.75	20221229	16500	9.27	20221017	0.25	Y	015760	5000	32098 억	93032382	N	N	50786	N	N
62	20230822	120303	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17960	150	2	0.84	5593349650	312369	31.06	17830	17970	17820	23150	12470	17810	17906.39	36.23	19882	7311	18050	17930	17870	17750	17690	17900	17720	32098	5340	5000	13170	10	1	641964077	115297	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-21.05	16500	20221017	8.85	21350	-15.88	20230102	17140	4.78	20230314	22750	-21.05	20221229	16500	8.85	20221017	0.25	Y	015760	5000	32098 억	93030961	N	N	50786	N	N
63	20230822	110308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17910	100	2	0.56	4624939300	258389	25.69	17830	17970	17820	23150	12470	17810	17899.32	36.23	17307	7735	18050	17930	17870	17750	17690	17900	17720	32098	5340	5000	13170	10	1	641964077	114976	-0.47	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-21.27	16500	20221017	8.55	21350	-16.11	20230102	17140	4.49	20230314	22750	-21.27	20221229	16500	8.55	20221017	0.25	Y	015760	5000	32098 억	93028386	N	N	50786	N	N
64	20230822	100306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17970	160	2	0.90	3490026690	195087	19.40	17830	17970	17820	23150	12470	17810	17889.81	36.23	14847	8593	18050	17930	17870	17750	17690	17900	17720	32098	5340	5000	13170	10	1	641964077	115361	-0.47	0.28	12	0.03	-38113.00	63158.00	22750	20221229	-21.01	16500	20221017	8.91	21350	-15.83	20230102	17140	4.84	20230314	22750	-21.01	20221229	16500	8.91	20221017	0.25	Y	015760	5000	32098 억	93025926	N	N	50786	N	N
65	20230822	090307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17870	60	2	0.34	315915030	17709	1.76	17830	17890	17830	23150	12470	17810	17840.13	36.22	80	-1620	18050	17930	17870	17750	17690	17900	17720	32098	5340	5000	13170	10	1	641964077	114719	-0.47	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-21.45	16500	20221017	8.30	21350	-16.30	20230102	17140	4.26	20230314	22750	-21.45	20221229	16500	8.30	20221017	0.25	Y	015760	5000	32098 억	93011159	N	N	50786	N	N
66	20230821	160307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17810	-130	5	-0.72	17928574500	1003597	78.62	17910	17990	17810	23300	12560	17940	17864.35	36.22	-387262	-368378	18140	18040	17990	17890	17840	18015	17865	32098	5360	5000	13270	10	1	641964077	114334	-0.47	0.28	12	0.16	-38113.00	63158.00	22750	20221229	-21.71	16500	20221017	7.94	21350	-16.58	20230102	17140	3.91	20230314	22750	-21.71	20221229	16500	7.94	20221017	0.25	Y	015760	5000	32098 억	93011079	N	N	50782	N	N
67	20230821	150308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17830	-110	5	-0.61	15438701060	863832	67.67	17910	17990	17810	23300	12560	17940	17872.34	36.24	-349485	-355480	18140	18040	17990	17890	17840	18015	17865	32098	5360	5000	13270	10	1	641964077	114462	-0.47	0.28	12	0.13	-38113.00	63158.00	22750	20221229	-21.63	16500	20221017	8.06	21350	-16.49	20230102	17140	4.03	20230314	22750	-21.63	20221229	16500	8.06	20221017	0.25	Y	015760	5000	32098 억	93048856	N	N	14453	N	N
68	20230821	140309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17850	-90	5	-0.50	12391558020	693002	54.29	17910	17990	17810	23300	12560	17940	17880.98	36.27	-260024	-261713	18140	18040	17990	17890	17840	18015	17865	32098	5360	5000	13270	10	1	641964077	114591	-0.47	0.28	12	0.11	-38113.00	63158.00	22750	20221229	-21.54	16500	20221017	8.18	21350	-16.39	20230102	17140	4.14	20230314	22750	-21.54	20221229	16500	8.18	20221017	0.25	Y	015760	5000	32098 억	93138317	N	N	14453	N	N
69	20230821	130310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17870	-70	5	-0.39	10869269580	607762	47.61	17910	17990	17810	23300	12560	17940	17884.09	36.29	-220059	-220573	18140	18040	17990	17890	17840	18015	17865	32098	5360	5000	13270	10	1	641964077	114719	-0.47	0.28	12	0.09	-38113.00	63158.00	22750	20221229	-21.45	16500	20221017	8.30	21350	-16.30	20230102	17140	4.26	20230314	22750	-21.45	20221229	16500	8.30	20221017	0.25	Y	015760	5000	32098 억	93178282	N	N	14453	N	N
70	20230821	120309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17850	-90	5	-0.50	9550954060	533963	41.83	17910	17990	17810	23300	12560	17940	17886.92	36.30	-183277	-183114	18140	18040	17990	17890	17840	18015	17865	32098	5360	5000	13270	10	1	641964077	114591	-0.47	0.28	12	0.08	-38113.00	63158.00	22750	20221229	-21.54	16500	20221017	8.18	21350	-16.39	20230102	17140	4.14	20230314	22750	-21.54	20221229	16500	8.18	20221017	0.25	Y	015760	5000	32098 억	93215064	N	N	14453	N	N
71	20230821	110309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17840	-100	5	-0.56	7992556880	446787	35.00	17910	17990	17810	23300	12560	17940	17888.96	36.31	-158275	-158565	18140	18040	17990	17890	17840	18015	17865	32098	5360	5000	13270	10	1	641964077	114526	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-21.58	16500	20221017	8.12	21350	-16.44	20230102	17140	4.08	20230314	22750	-21.58	20221229	16500	8.12	20221017	0.25	Y	015760	5000	32098 억	93240066	N	N	14453	N	N
72	20230821	100307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17960	20	2	0.11	5175256290	289259	22.66	17910	17990	17810	23300	12560	17940	17891.42	36.33	-95970	-96416	18140	18040	17990	17890	17840	18015	17865	32098	5360	5000	13270	10	1	641964077	115297	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-21.05	16500	20221017	8.85	21350	-15.88	20230102	17140	4.78	20230314	22750	-21.05	20221229	16500	8.85	20221017	0.25	Y	015760	5000	32098 억	93302371	N	N	14453	N	N
73	20230821	090311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17910	-30	5	-0.17	599185540	33447	2.62	17910	17950	17900	23300	12560	17940	17914.45	36.37	-11924	-11136	18140	18040	17990	17890	17840	18015	17865	32098	5360	5000	13270	10	1	641964077	114976	-0.47	0.28	12	0.01	-38113.00	63158.00	22750	20221229	-21.27	16500	20221017	8.55	21350	-16.11	20230102	17140	4.49	20230314	22750	-21.27	20221229	16500	8.55	20221017	0.25	Y	015760	5000	32098 억	93386417	N	N	14453	N	N
74	20230818	160308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17940	-220	5	-1.21	22852580390	1270636	127.69	18060	18090	17940	23600	12720	18160	17985.17	36.36	-577942	-566262	18440	18300	18200	18060	17960	18250	18010	32098	5440	5000	13430	10	1	641964077	115168	-0.47	0.28	12	0.20	-38113.00	63158.00	22750	20221229	-21.14	16500	20221017	8.73	21350	-15.97	20230102	17140	4.67	20230314	22750	-21.14	20221229	16500	8.73	20221017	0.25	Y	015760	5000	32098 억	93355695	N	N	14443	N	N
75	20230818	150306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17970	-190	5	-1.05	19081016850	1060480	106.57	18060	18090	17950	23600	12720	18160	17992.81	36.40	-453433	-482097	18440	18300	18200	18060	17960	18250	18010	32098	5440	5000	13430	10	1	641964077	115361	-0.47	0.28	12	0.17	-38113.00	63158.00	22750	20221229	-21.01	16500	20221017	8.91	21350	-15.83	20230102	17140	4.84	20230314	22750	-21.01	20221229	16500	8.91	20221017	0.25	Y	015760	5000	32098 억	93480204	N	N	128689	N	N
76	20230818	140307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17960	-200	5	-1.10	15312884220	850661	85.49	18060	18090	17950	23600	12720	18160	18001.16	36.45	-338174	-366320	18440	18300	18200	18060	17960	18250	18010	32098	5440	5000	13430	10	1	641964077	115297	-0.47	0.28	12	0.13	-38113.00	63158.00	22750	20221229	-21.05	16500	20221017	8.85	21350	-15.88	20230102	17140	4.78	20230314	22750	-21.05	20221229	16500	8.85	20221017	0.25	Y	015760	5000	32098 억	93595463	N	N	128689	N	N
77	20230818	130304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18050	-110	5	-0.61	13415134520	745174	74.89	18060	18090	17950	23600	12720	18160	18002.69	36.47	-287858	-311861	18440	18300	18200	18060	17960	18250	18010	32098	5440	5000	13430	10	1	641964077	115875	-0.47	0.29	12	0.12	-38113.00	63158.00	22750	20221229	-20.66	16500	20221017	9.39	21350	-15.46	20230102	17140	5.31	20230314	22750	-20.66	20221229	16500	9.39	20221017	0.25	Y	015760	5000	32098 억	93645779	N	N	128689	N	N
78	20230818	120314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17980	-180	5	-0.99	11594926260	644174	64.74	18060	18090	17950	23600	12720	18160	17999.68	36.47	-279385	-304412	18440	18300	18200	18060	17960	18250	18010	32098	5440	5000	13430	10	1	641964077	115425	-0.47	0.28	12	0.10	-38113.00	63158.00	22750	20221229	-20.97	16500	20221017	8.97	21350	-15.78	20230102	17140	4.90	20230314	22750	-20.97	20221229	16500	8.97	20221017	0.25	Y	015760	5000	32098 억	93654252	N	N	128689	N	N
79	20230818	110306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17990	-170	5	-0.94	8662542520	481141	48.35	18060	18090	17950	23600	12720	18160	18004.17	36.50	-217654	-239165	18440	18300	18200	18060	17960	18250	18010	32098	5440	5000	13430	10	1	641964077	115489	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-20.92	16500	20221017	9.03	21350	-15.74	20230102	17140	4.96	20230314	22750	-20.92	20221229	16500	9.03	20221017	0.25	Y	015760	5000	32098 억	93715983	N	N	128689	N	N
80	20230818	100307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18010	-150	5	-0.83	6072296870	337201	33.89	18060	18090	17950	23600	12720	18160	18007.94	36.53	-132397	-154307	18440	18300	18200	18060	17960	18250	18010	32098	5440	5000	13430	10	1	641964077	115618	-0.47	0.29	12	0.05	-38113.00	63158.00	22750	20221229	-20.84	16500	20221017	9.15	21350	-15.64	20230102	17140	5.08	20230314	22750	-20.84	20221229	16500	9.15	20221017	0.25	Y	015760	5000	32098 억	93801240	N	N	128689	N	N
81	20230818	090307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18080	-80	5	-0.44	715487970	39665	3.99	18060	18090	18010	23600	12720	18160	18038.26	36.58	-8501	-13199	18440	18300	18200	18060	17960	18250	18010	32098	5440	5000	13430	10	1	641964077	116067	-0.47	0.29	12	0.01	-38113.00	63158.00	22750	20221229	-20.53	16500	20221017	9.58	21350	-15.32	20230102	17140	5.48	20230314	22750	-20.53	20221229	16500	9.58	20221017	0.25	Y	015760	5000	32098 억	93925136	N	N	128689	N	N
82	20230817	160308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18160	-180	5	-0.98	18032259760	992958	86.25	18340	18340	18100	23800	12840	18340	18160.14	36.57	-251389	-219264	18693	18516	18413	18236	18133	18465	18185	32098	5480	5000	13570	10	1	641964077	116581	-0.48	0.29	12	0.15	-38113.00	63158.00	22750	20221229	-20.18	16500	20221017	10.06	21350	-14.94	20230102	17140	5.95	20230314	22750	-20.18	20221229	16500	10.06	20221017	0.25	Y	015760	5000	32098 억	93899762	N	N	128689	N	N
83	20230817	150310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18140	-200	5	-1.09	15874401190	874099	75.92	18340	18340	18100	23800	12840	18340	18160.87	36.59	-190365	-213525	18693	18516	18413	18236	18133	18465	18185	32098	5480	5000	13570	10	1	641964077	116452	-0.48	0.29	12	0.14	-38113.00	63158.00	22750	20221229	-20.26	16500	20221017	9.94	21350	-15.04	20230102	17140	5.83	20230314	22750	-20.26	20221229	16500	9.94	20221017	0.25	Y	015760	5000	32098 억	93960786	N	N	48620	N	N
84	20230817	140307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18180	-160	5	-0.87	12716784440	700005	60.80	18340	18340	18100	23800	12840	18340	18166.70	36.61	-137824	-147410	18693	18516	18413	18236	18133	18465	18185	32098	5480	5000	13570	10	1	641964077	116709	-0.48	0.29	12	0.11	-38113.00	63158.00	22750	20221229	-20.09	16500	20221017	10.18	21350	-14.85	20230102	17140	6.07	20230314	22750	-20.09	20221229	16500	10.18	20221017	0.25	Y	015760	5000	32098 억	94013327	N	N	48620	N	N
85	20230817	130306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18220	-120	5	-0.65	10521811990	579233	50.31	18340	18340	18100	23800	12840	18340	18165.08	36.63	-90804	-97614	18693	18516	18413	18236	18133	18465	18185	32098	5480	5000	13570	10	1	641964077	116966	-0.48	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-19.91	16500	20221017	10.42	21350	-14.66	20230102	17140	6.30	20230314	22750	-19.91	20221229	16500	10.42	20221017	0.25	Y	015760	5000	32098 억	94060347	N	N	48620	N	N
86	20230817	120306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18260	-80	5	-0.44	9533231110	525014	45.60	18340	18340	18100	23800	12840	18340	18158.05	36.63	-78127	-88469	18693	18516	18413	18236	18133	18465	18185	32098	5480	5000	13570	10	1	641964077	117223	-0.48	0.29	12	0.08	-38113.00	63158.00	22750	20221229	-19.74	16500	20221017	10.67	21350	-14.47	20230102	17140	6.53	20230314	22750	-19.74	20221229	16500	10.67	20221017	0.25	Y	015760	5000	32098 억	94073024	N	N	48620	N	N
87	20230817	110308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18190	-150	5	-0.82	8335350340	459327	39.90	18340	18340	18100	23800	12840	18340	18146.88	36.63	-82622	-91624	18693	18516	18413	18236	18133	18465	18185	32098	5480	5000	13570	10	1	641964077	116773	-0.48	0.29	12	0.07	-38113.00	63158.00	22750	20221229	-20.04	16500	20221017	10.24	21350	-14.80	20230102	17140	6.13	20230314	22750	-20.04	20221229	16500	10.24	20221017	0.25	Y	015760	5000	32098 억	94068529	N	N	48620	N	N
88	20230817	100306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18140	-200	5	-1.09	5826801020	321074	27.89	18340	18340	18100	23800	12840	18340	18147.84	36.63	-79693	-85000	18693	18516	18413	18236	18133	18465	18185	32098	5480	5000	13570	10	1	641964077	116452	-0.48	0.29	12	0.05	-38113.00	63158.00	22750	20221229	-20.26	16500	20221017	9.94	21350	-15.04	20230102	17140	5.83	20230314	22750	-20.26	20221229	16500	9.94	20221017	0.25	Y	015760	5000	32098 억	94071458	N	N	48620	N	N
89	20230817	090306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18170	-170	5	-0.93	715365430	39237	3.41	18340	18340	18170	23800	12840	18340	18231.90	36.66	-14071	-14048	18693	18516	18413	18236	18133	18465	18185	32098	5480	5000	13570	10	1	641964077	116645	-0.48	0.29	12	0.01	-38113.00	63158.00	22750	20221229	-20.13	16500	20221017	10.12	21350	-14.89	20230102	17140	6.01	20230314	22750	-20.13	20221229	16500	10.12	20221017	0.25	Y	015760	5000	32098 억	94137080	N	N	48620	N	N
90	20230816	160307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18340	-300	5	-1.61	21105775790	1148614	81.33	18590	18590	18310	24200	13050	18640	18374.91	36.65	-180474	-167455	19193	18916	18763	18486	18333	18840	18410	32098	5575	5000	13790	10	1	641964077	117736	-0.48	0.29	12	0.18	-38113.00	63158.00	22750	20221229	-19.38	16500	20221017	11.15	21350	-14.10	20230102	17140	7.00	20230314	22750	-19.38	20221229	16500	11.15	20221017	0.24	Y	015760	5000	32098 억	94117780	N	N	48620	N	N
91	20230816	150307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18330	-310	5	-1.66	18824036500	1024165	72.52	18590	18590	18310	24200	13050	18640	18379.75	36.66	-153227	-167807	19193	18916	18763	18486	18333	18840	18410	32098	5575	5000	13790	10	1	641964077	117672	-0.48	0.29	12	0.16	-38113.00	63158.00	22750	20221229	-19.43	16500	20221017	11.09	21350	-14.15	20230102	17140	6.94	20230314	22750	-19.43	20221229	16500	11.09	20221017	0.24	Y	015760	5000	32098 억	94145027	N	N	31353	N	N
92	20230816	140305	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18350	-290	5	-1.56	16312285340	887196	62.82	18590	18590	18310	24200	13050	18640	18386.18	36.66	-150620	-157560	19193	18916	18763	18486	18333	18840	18410	32098	5575	5000	13790	10	1	641964077	117800	-0.48	0.29	12	0.14	-38113.00	63158.00	22750	20221229	-19.34	16500	20221017	11.21	21350	-14.05	20230102	17140	7.06	20230314	22750	-19.34	20221229	16500	11.21	20221017	0.24	Y	015760	5000	32098 억	94147634	N	N	31353	N	N
93	20230816	130307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18400	-240	5	-1.29	14256141350	775233	54.89	18590	18590	18310	24200	13050	18640	18389.31	36.67	-124218	-131857	19193	18916	18763	18486	18333	18840	18410	32098	5575	5000	13790	10	1	641964077	118121	-0.48	0.29	12	0.12	-38113.00	63158.00	22750	20221229	-19.12	16500	20221017	11.52	21350	-13.82	20230102	17140	7.35	20230314	22750	-19.12	20221229	16500	11.52	20221017	0.24	Y	015760	5000	32098 억	94174036	N	N	31353	N	N
94	20230816	120309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18380	-260	5	-1.39	12969543910	705292	49.94	18590	18590	18310	24200	13050	18640	18388.70	36.67	-131377	-139921	19193	18916	18763	18486	18333	18840	18410	32098	5575	5000	13790	10	1	641964077	117993	-0.48	0.29	12	0.11	-38113.00	63158.00	22750	20221229	-19.21	16500	20221017	11.39	21350	-13.91	20230102	17140	7.23	20230314	22750	-19.21	20221229	16500	11.39	20221017	0.24	Y	015760	5000	32098 억	94166877	N	N	31353	N	N
95	20230816	110309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18380	-260	5	-1.39	11386522620	619152	43.84	18590	18590	18310	24200	13050	18640	18390.29	36.67	-127077	-136145	19193	18916	18763	18486	18333	18840	18410	32098	5575	5000	13790	10	1	641964077	117993	-0.48	0.29	12	0.10	-38113.00	63158.00	22750	20221229	-19.21	16500	20221017	11.39	21350	-13.91	20230102	17140	7.23	20230314	22750	-19.21	20221229	16500	11.39	20221017	0.24	Y	015760	5000	32098 억	94171177	N	N	31353	N	N
96	20230816	100304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18420	-220	5	-1.18	6982299140	379122	26.84	18590	18590	18310	24200	13050	18640	18416.70	36.68	-96651	-102965	19193	18916	18763	18486	18333	18840	18410	32098	5575	5000	13790	10	1	641964077	118250	-0.48	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-19.03	16500	20221017	11.64	21350	-13.72	20230102	17140	7.47	20230314	22750	-19.03	20221229	16500	11.64	20221017	0.24	Y	015760	5000	32098 억	94201603	N	N	31353	N	N
97	20230816	090304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18530	-110	5	-0.59	806693510	43488	3.08	18590	18590	18500	24200	13050	18640	18548.63	36.72	-4444	-4546	19193	18916	18763	18486	18333	18840	18410	32098	5575	5000	13790	10	1	641964077	118956	-0.49	0.29	12	0.01	-38113.00	63158.00	22750	20221229	-18.55	16500	20221017	12.30	21350	-13.21	20230102	17140	8.11	20230314	22750	-18.55	20221229	16500	12.30	20221017	0.24	Y	015760	5000	32098 억	94293810	N	N	31353	N	N
98	20230814	160303	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18640	-320	5	-1.69	26428607720	1409178	152.21	19010	19040	18610	24600	13280	18960	18754.40	36.71	-245766	-275303	19340	19150	19040	18850	18740	19095	18795	32098	5660	5000	14030	10	1	641964077	119662	-0.49	0.30	12	0.22	-38113.00	63158.00	22750	20221229	-18.07	16500	20221017	12.97	21350	-12.69	20230102	17140	8.75	20230314	22750	-18.07	20221229	16500	12.97	20221017	0.23	Y	015760	5000	32098 억	94267126	N	N	31353	N	N
99	20230814	150302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18660	-300	5	-1.58	23187908830	1235291	133.42	19010	19040	18610	24600	13280	18960	18770.90	36.72	-214227	-284431	19340	19150	19040	18850	18740	19095	18795	32098	5660	5000	14030	10	1	641964077	119790	-0.49	0.30	12	0.19	-38113.00	63158.00	22750	20221229	-17.98	16500	20221017	13.09	21350	-12.60	20230102	17140	8.87	20230314	22750	-17.98	20221229	16500	13.09	20221017	0.23	Y	015760	5000	32098 억	94298665	N	N	11474	N	N
100	20230814	140304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18630	-330	5	-1.74	20381917240	1084695	117.16	19010	19040	18610	24600	13280	18960	18790.14	36.72	-213314	-259931	19340	19150	19040	18850	18740	19095	18795	32098	5660	5000	14030	10	1	641964077	119598	-0.49	0.29	12	0.17	-38113.00	63158.00	22750	20221229	-18.11	16500	20221017	12.91	21350	-12.74	20230102	17140	8.69	20230314	22750	-18.11	20221229	16500	12.91	20221017	0.23	Y	015760	5000	32098 억	94299578	N	N	11474	N	N
101	20230814	130303	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18650	-310	5	-1.64	18063469070	960274	103.72	19010	19040	18610	24600	13280	18960	18810.43	36.73	-189149	-223851	19340	19150	19040	18850	18740	19095	18795	32098	5660	5000	14030	10	1	641964077	119726	-0.49	0.30	12	0.15	-38113.00	63158.00	22750	20221229	-18.02	16500	20221017	13.03	21350	-12.65	20230102	17140	8.81	20230314	22750	-18.02	20221229	16500	13.03	20221017	0.23	Y	015760	5000	32098 억	94323743	N	N	11474	N	N
102	20230814	120302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18680	-280	5	-1.48	13757263310	729366	78.78	19010	19040	18650	24600	13280	18960	18861.68	36.77	-103451	-129347	19340	19150	19040	18850	18740	19095	18795	32098	5660	5000	14030	10	1	641964077	119919	-0.49	0.30	12	0.11	-38113.00	63158.00	22750	20221229	-17.89	16500	20221017	13.21	21350	-12.51	20230102	17140	8.98	20230314	22750	-17.89	20221229	16500	13.21	20221017	0.23	Y	015760	5000	32098 억	94409441	N	N	11474	N	N
103	20230814	110302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18860	-100	5	-0.53	8251804500	435955	47.09	19010	19040	18830	24600	13280	18960	18927.96	36.79	-49118	-60032	19340	19150	19040	18850	18740	19095	18795	32098	5660	5000	14030	10	1	641964077	121074	-0.49	0.30	12	0.07	-38113.00	63158.00	22750	20221229	-17.10	16500	20221017	14.30	21350	-11.66	20230102	17140	10.04	20230314	22750	-17.10	20221229	16500	14.30	20221017	0.23	Y	015760	5000	32098 억	94463774	N	N	11474	N	N
104	20230814	100302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18960	0	3	0.00	3860417580	203486	21.98	19010	19040	18900	24600	13280	18960	18971.53	36.79	-36079	-38560	19340	19150	19040	18850	18740	19095	18795	32098	5660	5000	14030	10	1	641964077	121716	-0.50	0.30	12	0.03	-38113.00	63158.00	22750	20221229	-16.66	16500	20221017	14.91	21350	-11.19	20230102	17140	10.62	20230314	22750	-16.66	20221229	16500	14.91	20221017	0.23	Y	015760	5000	32098 억	94476813	N	N	11474	N	N
105	20230814	090302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18980	20	2	0.11	375686930	19773	2.14	19010	19030	18960	24600	13280	18960	19004.53	36.80	-4246	-3774	19340	19150	19040	18850	18740	19095	18795	32098	5660	5000	14030	10	1	641964077	121845	-0.50	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-16.57	16500	20221017	15.03	21350	-11.10	20230102	17140	10.74	20230314	22750	-16.57	20221229	16500	15.03	20221017	0.23	Y	015760	5000	32098 억	94508646	N	N	11474	N	N
106	20230811	160301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18960	-70	5	-0.37	17584062840	921596	62.29	19090	19230	18930	24700	13330	19030	19080.99	36.80	-126194	-221763	19496	19262	19146	18912	18796	19205	18855	32098	5685	5000	14080	10	1	641964077	121716	-0.50	0.30	12	0.14	-38113.00	63158.00	22750	20221229	-16.66	16500	20221017	14.91	21350	-11.19	20230102	17140	10.62	20230314	22750	-16.66	20221229	16500	14.91	20221017	0.23	Y	015760	5000	32098 억	94496670	N	N	11474	N	N
107	20230811	150259	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18990	-40	5	-0.21	14451088630	756399	51.13	19090	19230	18980	24700	13330	19030	19105.11	36.82	-83249	-181212	19496	19262	19146	18912	18796	19205	18855	32098	5685	5000	14080	10	1	641964077	121909	-0.50	0.30	12	0.12	-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	94539615	N	N	41544	N	N
108	20230811	140300	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19080	50	2	0.26	9574024200	499966	33.79	19090	19230	19060	24700	13330	19030	19149.35	36.84	-17317	-95655	19496	19262	19146	18912	18796	19205	18855	32098	5685	5000	14080	10	1	641964077	122487	-0.50	0.30	12	0.08	-38113.00	63158.00	22750	20221229	-16.13	16500	20221017	15.64	21350	-10.63	20230102	17140	11.32	20230314	22750	-16.13	20221229	16500	15.64	20221017	0.23	Y	015760	5000	32098 억	94605547	N	N	41544	N	N
109	20230811	130300	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19110	80	2	0.42	7858628330	410112	27.72	19090	19230	19080	24700	13330	19030	19162.15	36.85	12866	-52396	19496	19262	19146	18912	18796	19205	18855	32098	5685	5000	14080	10	1	641964077	122679	-0.50	0.30	12	0.06	-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	94635730	N	N	41544	N	N
110	20230811	120259	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19140	110	2	0.58	6780302940	353715	23.91	19090	19230	19080	24700	13330	19030	19168.83	36.86	29027	-26582	19496	19262	19146	18912	18796	19205	18855	32098	5685	5000	14080	10	1	641964077	122872	-0.50	0.30	12	0.06	-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	94651891	N	N	41544	N	N
111	20230811	110257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19170	140	2	0.74	5690690160	296857	20.07	19090	19230	19080	24700	13330	19030	19169.80	36.86	33720	-8004	19496	19262	19146	18912	18796	19205	18855	32098	5685	5000	14080	10	1	641964077	123065	-0.50	0.30	12	0.05	-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	94656584	N	N	41544	N	N
112	20230811	100256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19180	150	2	0.79	3522762730	183873	12.43	19090	19220	19080	24700	13330	19030	19158.67	36.86	40113	18837	19496	19262	19146	18912	18796	19205	18855	32098	5685	5000	14080	10	1	641964077	123129	-0.50	0.30	12	0.03	-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	0.23	Y	015760	5000	32098 억	94662977	N	N	41544	N	N
113	20230811	090259	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19150	120	2	0.63	445898180	23327	1.58	19090	19180	19080	24700	13330	19030	19115.11	36.85	6810	-136	19496	19262	19146	18912	18796	19205	18855	32098	5685	5000	14080	10	1	641964077	122936	-0.50	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-15.82	16500	20221017	16.06	21350	-10.30	20230102	17140	11.73	20230314	22750	-15.82	20221229	16500	16.06	20221017	0.23	Y	015760	5000	32098 억	94629674	N	N	41544	N	N
114	20230810	160258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19030	-340	5	-1.76	28161295460	1471971	111.80	19180	19380	19030	25150	13560	19370	19131.75	36.85	213512	162432	19830	19600	19280	19050	18730	19440	18890	32098	5795	5000	14330	10	1	641964077	122166	-0.50	0.30	12	0.23	-38113.00	63158.00	22750	20221229	-16.35	16500	20221017	15.33	21350	-10.87	20230102	17140	11.03	20230314	22750	-16.35	20221229	16500	15.33	20221017	0.23	Y	015760	5000	32098 억	94622864	N	N	41544	N	N
115	20230810	150257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19110	-260	5	-1.34	22039910360	1150546	87.39	19180	19380	19040	25150	13560	19370	19156.03	36.80	77791	28137	19830	19600	19280	19050	18730	19440	18890	32098	5795	5000	14330	10	1	641964077	122679	-0.50	0.30	12	0.18	-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	94487143	N	N	31147	N	N
116	20230810	140257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19080	-290	5	-1.50	19249525520	1004520	76.30	19180	19380	19040	25150	13560	19370	19162.90	36.78	35774	969	19830	19600	19280	19050	18730	19440	18890	32098	5795	5000	14330	10	1	641964077	122487	-0.50	0.30	12	0.16	-38113.00	63158.00	22750	20221229	-16.13	16500	20221017	15.64	21350	-10.63	20230102	17140	11.32	20230314	22750	-16.13	20221229	16500	15.64	20221017	0.23	Y	015760	5000	32098 억	94445126	N	N	31147	N	N
117	20230810	130254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19090	-280	5	-1.45	15898370410	828796	62.95	19180	19380	19080	25150	13560	19370	19182.48	36.78	46347	25857	19830	19600	19280	19050	18730	19440	18890	32098	5795	5000	14330	10	1	641964077	122551	-0.50	0.30	12	0.13	-38113.00	63158.00	22750	20221229	-16.09	16500	20221017	15.70	21350	-10.59	20230102	17140	11.38	20230314	22750	-16.09	20221229	16500	15.70	20221017	0.23	Y	015760	5000	32098 억	94455699	N	N	31147	N	N
118	20230810	120257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19140	-230	5	-1.19	11867195880	617799	46.92	19180	19380	19110	25150	13560	19370	19208.81	36.80	80856	73877	19830	19600	19280	19050	18730	19440	18890	32098	5795	5000	14330	10	1	641964077	122872	-0.50	0.30	12	0.10	-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	94490208	N	N	31147	N	N
119	20230810	110258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19230	-140	5	-0.72	9269329240	482229	36.63	19180	19380	19110	25150	13560	19370	19221.82	36.80	81165	77949	19830	19600	19280	19050	18730	19440	18890	32098	5795	5000	14330	10	1	641964077	123450	-0.50	0.30	12	0.08	-38113.00	63158.00	22750	20221229	-15.47	16500	20221017	16.55	21350	-9.93	20230102	17140	12.19	20230314	22750	-15.47	20221229	16500	16.55	20221017	0.23	Y	015760	5000	32098 억	94490517	N	N	31147	N	N
120	20230810	100259	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19180	-190	5	-0.98	6285556280	327174	24.85	19180	19380	19110	25150	13560	19370	19211.63	36.78	33161	32461	19830	19600	19280	19050	18730	19440	18890	32098	5795	5000	14330	10	1	641964077	123129	-0.50	0.30	12	0.05	-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	0.23	Y	015760	5000	32098 억	94442513	N	N	31147	N	N
121	20230810	090258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19260	-110	5	-0.57	653797830	33993	2.58	19180	19350	19180	25150	13560	19370	19233.06	36.77	19889	20673	19830	19600	19280	19050	18730	19440	18890	32098	5795	5000	14330	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	0.23	Y	015760	5000	32098 억	94429241	N	N	31147	N	N
122	20230809	160256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19370	-90	5	-0.46	25250627910	1314972	100.60	19460	19510	18960	25250	13630	19460	19202.17	36.69	-284325	-188678	20013	19736	19543	19266	19073	19875	19405	32098	5810	5000	14400	10	1	641964077	124348	-0.51	0.31	12	0.20	-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	94224747	N	N	30147	N	N
123	20230809	150255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19170	-290	5	-1.49	20270197990	1057226	80.88	19460	19510	18960	25250	13630	19460	19173.00	36.74	-166033	-246556	20013	19736	19543	19266	19073	19875	19405	32098	5810	5000	14400	10	1	641964077	123065	-0.50	0.30	12	0.16	-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	94343039	N	N	19937	N	N
124	20230809	140255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19170	-290	5	-1.49	18252946470	952081	72.84	19460	19510	18960	25250	13630	19460	19171.63	36.73	-182045	-256203	20013	19736	19543	19266	19073	19875	19405	32098	5810	5000	14400	10	1	641964077	123065	-0.50	0.30	12	0.15	-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	94327027	N	N	19937	N	N
125	20230809	130259	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19130	-330	5	-1.70	16501823960	860556	65.84	19460	19510	18960	25250	13630	19460	19175.77	36.74	-172382	-242303	20013	19736	19543	19266	19073	19875	19405	32098	5810	5000	14400	10	1	641964077	122808	-0.50	0.30	12	0.13	-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	94336690	N	N	19937	N	N
126	20230809	120258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19120	-340	5	-1.75	14781746210	770589	58.95	19460	19510	18960	25250	13630	19460	19182.40	36.75	-153023	-222982	20013	19736	19543	19266	19073	19875	19405	32098	5810	5000	14400	10	1	641964077	122744	-0.50	0.30	12	0.12	-38113.00	63158.00	22750	20221229	-15.96	16500	20221017	15.88	21350	-10.44	20230102	17140	11.55	20230314	22750	-15.96	20221229	16500	15.88	20221017	0.23	Y	015760	5000	32098 억	94356049	N	N	19937	N	N
127	20230809	110257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19090	-370	5	-1.90	12608021860	656911	50.26	19460	19510	18960	25250	13630	19460	19192.89	36.75	-142779	-211730	20013	19736	19543	19266	19073	19875	19405	32098	5810	5000	14400	10	1	641964077	122551	-0.50	0.30	12	0.10	-38113.00	63158.00	22750	20221229	-16.09	16500	20221017	15.70	21350	-10.59	20230102	17140	11.38	20230314	22750	-16.09	20221229	16500	15.70	20221017	0.23	Y	015760	5000	32098 억	94366293	N	N	19937	N	N
128	20230809	100254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19370	-90	5	-0.46	3331189620	172027	13.16	19460	19510	19310	25250	13630	19460	19364.34	36.83	64369	-2737	20013	19736	19543	19266	19073	19875	19405	32098	5810	5000	14400	10	1	641964077	124348	-0.51	0.31	12	0.03	-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	94573441	N	N	19937	N	N
129	20230809	090254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19400	-60	5	-0.31	290355420	14947	1.14	19460	19510	19380	25250	13630	19460	19425.64	36.83	57947	1077	20013	19736	19543	19266	19073	19875	19405	32098	5810	5000	14400	10	1	641964077	124541	-0.51	0.31	12	0.00	-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	0.23	Y	015760	5000	32098 억	94567019	N	N	19937	N	N
130	20230808	160259	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19460	180	2	0.93	25487217050	1304814	151.91	19440	19820	19350	25050	13500	19280	19533.23	36.79	192357	225607	19540	19410	19310	19180	19080	19360	19130	32098	5775	5000	14260	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	0.23	Y	015760	5000	32098 억	94476947	N	N	19937	N	N
131	20230808	150256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19480	200	2	1.04	23557332730	1205538	140.35	19440	19820	19350	25050	13500	19280	19540.93	36.80	212675	192008	19540	19410	19310	19180	19080	19360	19130	32098	5775	5000	14260	10	1	641964077	125055	-0.51	0.31	12	0.19	-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	94497265	N	N	10855	N	N
132	20230808	140254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19570	290	2	1.50	20670522040	1057653	123.13	19440	19820	19350	25050	13500	19280	19543.77	36.81	229570	206083	19540	19410	19310	19180	19080	19360	19130	32098	5775	5000	14260	10	1	641964077	125632	-0.51	0.31	12	0.16	-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	0.23	Y	015760	5000	32098 억	94514160	N	N	10855	N	N
133	20230808	130252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19450	170	2	0.88	18675720920	955512	111.24	19440	19820	19350	25050	13500	19280	19545.25	36.80	220725	202553	19540	19410	19310	19180	19080	19360	19130	32098	5775	5000	14260	10	1	641964077	124862	-0.51	0.31	12	0.15	-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	0.23	Y	015760	5000	32098 억	94505315	N	N	10855	N	N
134	20230808	120254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19420	140	2	0.73	17604621540	900389	104.82	19440	19820	19350	25050	13500	19280	19552.24	36.80	222251	206310	19540	19410	19310	19180	19080	19360	19130	32098	5775	5000	14260	10	1	641964077	124669	-0.51	0.31	12	0.14	-38113.00	63158.00	22750	20221229	-14.64	16500	20221017	17.70	21350	-9.04	20230102	17140	13.30	20230314	22750	-14.64	20221229	16500	17.70	20221017	0.23	Y	015760	5000	32098 억	94506841	N	N	10855	N	N
135	20230808	110253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19410	130	2	0.67	15296960530	781541	90.99	19440	19820	19350	25050	13500	19280	19572.82	36.81	235360	222645	19540	19410	19310	19180	19080	19360	19130	32098	5775	5000	14260	10	1	641964077	124605	-0.51	0.31	12	0.12	-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	0.23	Y	015760	5000	32098 억	94519950	N	N	10855	N	N
136	20230808	100256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19650	370	2	1.92	10592591630	539933	62.86	19440	19820	19350	25050	13500	19280	19618.34	36.82	253442	246653	19540	19410	19310	19180	19080	19360	19130	32098	5775	5000	14260	10	1	641964077	126146	-0.52	0.31	12	0.08	-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	0.23	Y	015760	5000	32098 억	94538032	N	N	10855	N	N
137	20230808	090255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19410	130	2	0.67	273097580	14074	1.64	19440	19440	19350	25050	13500	19280	19404.40	36.72	5986	4453	19540	19410	19310	19180	19080	19360	19130	32098	5775	5000	14260	10	1	641964077	124605	-0.51	0.31	12	0.00	-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	0.23	Y	015760	5000	32098 억	94290576	N	N	10855	N	N
138	20230807	160254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19280	-110	5	-0.57	16546115010	857239	126.03	19350	19440	19210	25200	13580	19390	19301.65	36.71	105864	109027	19663	19526	19433	19296	19203	19480	19250	32098	5810	5000	14340	10	1	641964077	123771	-0.51	0.31	12	0.13	-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	94258377	N	N	10855	N	N
139	20230807	150252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19390	0	3	0.00	14698455830	761573	111.97	19350	19440	19210	25200	13580	19390	19300.13	36.71	106146	83001	19663	19526	19433	19296	19203	19480	19250	32098	5810	5000	14340	10	1	641964077	124477	-0.51	0.31	12	0.12	-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	94258659	N	N	14331	N	N
140	20230807	140255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19340	-50	5	-0.26	12374958810	641633	94.33	19350	19410	19210	25200	13580	19390	19286.66	36.70	80239	62052	19663	19526	19433	19296	19203	19480	19250	32098	5810	5000	14340	10	1	641964077	124156	-0.51	0.31	12	0.10	-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	94232752	N	N	14331	N	N
141	20230807	130252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19320	-70	5	-0.36	11121364340	576875	84.81	19350	19400	19210	25200	13580	19390	19278.64	36.69	71496	55710	19663	19526	19433	19296	19203	19480	19250	32098	5810	5000	14340	10	1	641964077	124027	-0.51	0.31	12	0.09	-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	94224009	N	N	14331	N	N
142	20230807	120252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19290	-100	5	-0.52	7234285520	375229	55.17	19350	19400	19210	25200	13580	19390	19279.65	36.67	10177	1177	19663	19526	19433	19296	19203	19480	19250	32098	5810	5000	14340	10	1	641964077	123835	-0.51	0.31	12	0.06	-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	94162690	N	N	14331	N	N
143	20230807	110250	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19400	10	2	0.05	5224295540	271114	39.86	19350	19400	19210	25200	13580	19390	19269.74	36.67	7309	-709	19663	19526	19433	19296	19203	19480	19250	32098	5810	5000	14340	10	1	641964077	124541	-0.51	0.31	12	0.04	-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	94159822	N	N	14331	N	N
144	20230807	100254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19250	-140	5	-0.72	3543124140	183969	27.05	19350	19350	19210	25200	13580	19390	19259.35	36.66	-3173	-5947	19663	19526	19433	19296	19203	19480	19250	32098	5810	5000	14340	10	1	641964077	123578	-0.51	0.30	12	0.03	-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	94149340	N	N	14331	N	N
145	20230807	090253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19260	-130	5	-0.67	558342340	28930	4.25	19350	19350	19260	25200	13580	19390	19299.77	36.66	-3052	-3619	19663	19526	19433	19296	19203	19480	19250	32098	5810	5000	14340	10	1	641964077	123642	-0.51	0.30	12	0.00	-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	94149461	N	N	14331	N	N
146	20230804	160251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19390	-90	5	-0.46	13200818990	679009	69.25	19470	19570	19340	25300	13640	19480	19441.34	36.65	115248	104458	19806	19642	19426	19262	19046	19725	19345	32098	5830	5000	14410	10	1	641964077	124477	-0.51	0.31	12	0.11	-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	94122012	N	N	14331	N	N
147	20230804	150252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19440	-40	5	-0.21	11913015170	612621	62.48	19470	19570	19340	25300	13640	19480	19445.97	36.66	136087	104544	19806	19642	19426	19262	19046	19725	19345	32098	5830	5000	14410	10	1	641964077	124798	-0.51	0.31	12	0.10	-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	94142851	N	N	2091	N	N
148	20230804	140254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19450	-30	5	-0.15	10845209900	557685	56.87	19470	19570	19340	25300	13640	19480	19446.83	36.66	123862	94472	19806	19642	19426	19262	19046	19725	19345	32098	5830	5000	14410	10	1	641964077	124862	-0.51	0.31	12	0.09	-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	94130626	N	N	2091	N	N
149	20230804	130251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19410	-70	5	-0.36	9456618000	486244	49.59	19470	19570	19340	25300	13640	19480	19448.29	36.65	106553	81918	19806	19642	19426	19262	19046	19725	19345	32098	5830	5000	14410	10	1	641964077	124605	-0.51	0.31	12	0.08	-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	94113317	N	N	2091	N	N
150	20230804	120251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19360	-120	5	-0.62	8605766640	442399	45.12	19470	19570	19340	25300	13640	19480	19452.49	36.65	100991	79354	19806	19642	19426	19262	19046	19725	19345	32098	5830	5000	14410	10	1	641964077	124284	-0.51	0.31	12	0.07	-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	94107755	N	N	2091	N	N
151	20230804	110251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19460	-20	5	-0.10	5914879780	303607	30.96	19470	19570	19380	25300	13640	19480	19482.03	36.66	125782	111590	19806	19642	19426	19262	19046	19725	19345	32098	5830	5000	14410	10	1	641964077	124926	-0.51	0.31	12	0.05	-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	94132546	N	N	2091	N	N
152	20230804	100249	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19480	0	3	0.00	4080000390	209395	21.35	19470	19570	19380	25300	13640	19480	19484.71	36.65	109849	99386	19806	19642	19426	19262	19046	19725	19345	32098	5830	5000	14410	10	1	641964077	125055	-0.51	0.31	12	0.03	-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	94116613	N	N	2091	N	N
153	20230804	090249	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19450	-30	5	-0.15	387386780	19924	2.03	19470	19480	19400	25300	13640	19480	19442.97	36.61	5363	3543	19806	19642	19426	19262	19046	19725	19345	32098	5830	5000	14410	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	94012127	N	N	2091	N	N
154	20230803	160250	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19480	130	2	0.67	18882859780	975054	88.07	19420	19590	19210	25150	13550	19350	19365.91	36.61	148713	104200	19843	19596	19453	19206	19063	19525	19135	32098	5800	5000	14310	10	1	641964077	125055	-0.51	0.31	12	0.15	-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	94001371	N	N	2091	N	N
155	20230803	150251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19450	100	2	0.52	17018595780	879319	79.42	19420	19590	19210	25150	13550	19350	19354.29	36.60	134648	86540	19843	19596	19453	19206	19063	19525	19135	32098	5800	5000	14310	10	1	641964077	124862	-0.51	0.31	12	0.14	-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	93987306	N	N	6382	N	N
156	20230803	140248	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19350	0	3	0.00	12416409360	642963	58.07	19420	19500	19210	25150	13550	19350	19311.20	36.57	56158	4129	19843	19596	19453	19206	19063	19525	19135	32098	5800	5000	14310	10	1	641964077	124220	-0.51	0.31	12	0.10	-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	0.22	Y	015760	5000	32098 억	93908816	N	N	6382	N	N
157	20230803	130251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19270	-80	5	-0.41	10598228680	548710	49.56	19420	19500	19210	25150	13550	19350	19314.77	36.56	36843	-5887	19843	19596	19453	19206	19063	19525	19135	32098	5800	5000	14310	10	1	641964077	123706	-0.51	0.31	12	0.09	-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	93889501	N	N	6382	N	N
158	20230803	120250	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19230	-120	5	-0.62	9206462130	476364	43.02	19420	19500	19210	25150	13550	19350	19326.50	36.56	22720	-9151	19843	19596	19453	19206	19063	19525	19135	32098	5800	5000	14310	10	1	641964077	123450	-0.50	0.30	12	0.07	-38113.00	63158.00	22750	20221229	-15.47	16500	20221017	16.55	21350	-9.93	20230102	17140	12.19	20230314	22750	-15.47	20221229	16500	16.55	20221017	0.22	Y	015760	5000	32098 억	93875378	N	N	6382	N	N
159	20230803	110248	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19280	-70	5	-0.36	7670285140	396543	35.82	19420	19500	19250	25150	13550	19350	19342.87	36.56	23211	2119	19843	19596	19453	19206	19063	19525	19135	32098	5800	5000	14310	10	1	641964077	123771	-0.51	0.31	12	0.06	-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	93875869	N	N	6382	N	N
160	20230803	100248	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19300	-50	5	-0.26	5464574350	282339	25.50	19420	19500	19260	25150	13550	19350	19354.67	36.56	22471	11757	19843	19596	19453	19206	19063	19525	19135	32098	5800	5000	14310	10	1	641964077	123899	-0.51	0.31	12	0.04	-38113.00	63158.00	22750	20221229	-15.16	16500	20221017	16.97	21350	-9.60	20230102	17140	12.60	20230314	22750	-15.16	20221229	16500	16.97	20221017	0.22	Y	015760	5000	32098 억	93875129	N	N	6382	N	N
161	20230803	090249	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19310	-40	5	-0.21	951713240	49174	4.44	19420	19440	19280	25150	13550	19350	19354.04	36.55	-297	-2229	19843	19596	19453	19206	19063	19525	19135	32098	5800	5000	14310	10	1	641964077	123963	-0.51	0.31	12	0.01	-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	93852361	N	N	6382	N	N
162	20230802	160249	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19350	-190	5	-0.97	21324756080	1097081	122.57	19460	19700	19310	25400	13680	19540	19438.10	36.55	-100753	-139932	19793	19666	19413	19286	19033	19730	19350	32098	5860	5000	14450	10	1	641964077	124220	-0.51	0.31	12	0.17	-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	0.22	Y	015760	5000	32098 억	93852658	N	N	6382	N	N
163	20230802	150251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19390	-150	5	-0.77	19365405810	995874	111.26	19460	19700	19310	25400	13680	19540	19445.63	36.55	-103076	-136563	19793	19666	19413	19286	19033	19730	19350	32098	5860	5000	14450	10	1	641964077	124477	-0.51	0.31	12	0.16	-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	93850335	N	N	5094	N	N
164	20230802	140251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19430	-110	5	-0.56	17033137550	875895	97.86	19460	19700	19310	25400	13680	19540	19446.54	36.55	-92974	-133884	19793	19666	19413	19286	19033	19730	19350	32098	5860	5000	14450	10	1	641964077	124734	-0.51	0.31	12	0.14	-38113.00	63158.00	22750	20221229	-14.59	16500	20221017	17.76	21350	-8.99	20230102	17140	13.36	20230314	22750	-14.59	20221229	16500	17.76	20221017	0.22	Y	015760	5000	32098 억	93860437	N	N	5094	N	N
165	20230802	130249	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19400	-140	5	-0.72	15110259770	776775	86.78	19460	19700	19310	25400	13680	19540	19452.55	36.56	-69031	-116114	19793	19666	19413	19286	19033	19730	19350	32098	5860	5000	14450	10	1	641964077	124541	-0.51	0.31	12	0.12	-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	93884380	N	N	5094	N	N
166	20230802	120246	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19480	-60	5	-0.31	13219507310	679387	75.90	19460	19700	19310	25400	13680	19540	19457.98	36.56	-70501	-109761	19793	19666	19413	19286	19033	19730	19350	32098	5860	5000	14450	10	1	641964077	125055	-0.51	0.31	12	0.11	-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	93882910	N	N	5094	N	N
167	20230802	110246	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19510	-30	5	-0.15	10532008130	541306	60.48	19460	19700	19310	25400	13680	19540	19456.65	36.56	-83323	-102916	19793	19666	19413	19286	19033	19730	19350	32098	5860	5000	14450	10	1	641964077	125247	-0.51	0.31	12	0.08	-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	93870088	N	N	5094	N	N
168	20230802	100248	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19360	-180	5	-0.92	6971896920	357709	39.96	19460	19700	19340	25400	13680	19540	19490.40	36.56	-67809	-66912	19793	19666	19413	19286	19033	19730	19350	32098	5860	5000	14450	10	1	641964077	124284	-0.51	0.31	12	0.06	-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	93885602	N	N	5094	N	N
169	20230802	090247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19600	60	2	0.31	564598300	28862	3.22	19460	19630	19460	25400	13680	19540	19562.06	36.59	7045	5073	19793	19666	19413	19286	19033	19730	19350	32098	5860	5000	14450	10	1	641964077	125825	-0.51	0.31	12	0.00	-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	0.22	Y	015760	5000	32098 억	93960456	N	N	5094	N	N
170	20230801	160249	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19540	330	2	1.72	17224656480	888674	100.16	19220	19540	19160	24950	13450	19210	19382.44	36.58	156051	185170	19636	19422	19316	19102	18996	19370	19050	32098	5750	5000	14210	10	1	641964077	125440	-0.51	0.31	12	0.14	-38113.00	63158.00	22750	20221229	-14.11	16500	20221017	18.42	21350	-8.48	20230102	17140	14.00	20230314	22750	-14.11	20221229	16500	18.42	20221017	0.22	Y	015760	5000	32098 억	93925206	N	N	4994	N	N
171	20230801	150246	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19470	260	2	1.35	15414530850	795918	89.71	19220	19480	19160	24950	13450	19210	19367.09	36.58	150897	177257	19636	19422	19316	19102	18996	19370	19050	32098	5750	5000	14210	10	1	641964077	124990	-0.51	0.31	12	0.12	-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	93920052	N	N	4165	N	N
172	20230801	140252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19360	150	2	0.78	13111369160	677288	76.34	19220	19450	19160	24950	13450	19210	19358.75	36.57	132192	158757	19636	19422	19316	19102	18996	19370	19050	32098	5750	5000	14210	10	1	641964077	124284	-0.51	0.31	12	0.11	-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	93901347	N	N	4165	N	N
173	20230801	130247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19350	140	2	0.73	10767706200	556356	62.71	19220	19450	19160	24950	13450	19210	19354.13	36.56	104846	132693	19636	19422	19316	19102	18996	19370	19050	32098	5750	5000	14210	10	1	641964077	124220	-0.51	0.31	12	0.09	-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	0.22	Y	015760	5000	32098 억	93874001	N	N	4165	N	N
174	20230801	120247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19300	90	2	0.47	9453364470	488511	55.06	19220	19450	19160	24950	13450	19210	19351.55	36.55	88739	115918	19636	19422	19316	19102	18996	19370	19050	32098	5750	5000	14210	10	1	641964077	123899	-0.51	0.31	12	0.08	-38113.00	63158.00	22750	20221229	-15.16	16500	20221017	16.97	21350	-9.60	20230102	17140	12.60	20230314	22750	-15.16	20221229	16500	16.97	20221017	0.22	Y	015760	5000	32098 억	93857894	N	N	4165	N	N
175	20230801	110245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19440	230	2	1.20	7667607180	396329	44.67	19220	19450	19160	24950	13450	19210	19346.76	36.55	84391	112682	19636	19422	19316	19102	18996	19370	19050	32098	5750	5000	14210	10	1	641964077	124798	-0.51	0.31	12	0.06	-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	93853546	N	N	4165	N	N
176	20230801	100246	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19350	140	2	0.73	5243797750	271249	30.57	19220	19420	19160	24950	13450	19210	19332.29	36.54	65888	92202	19636	19422	19316	19102	18996	19370	19050	32098	5750	5000	14210	10	1	641964077	124220	-0.51	0.31	12	0.04	-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	0.22	Y	015760	5000	32098 억	93835043	N	N	4165	N	N
177	20230801	090245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19180	-30	5	-0.16	828217520	43115	4.86	19220	19270	19160	24950	13450	19210	19209.49	36.51	-18666	5797	19636	19422	19316	19102	18996	19370	19050	32098	5750	5000	14210	10	1	641964077	123129	-0.50	0.30	12	0.01	-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	93750489	N	N	4165	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History