KissMeData/036460/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	20230927	160428	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23900	0	3	0.00	2097506600	87855	42.27	23850	24050	23700	31050	16750	23900	23874.64	16.92	-19927	-17914	24400	24150	24000	23750	23600	24075	23675	4616	7150	5000	17680	50	1	92313000	22063	1.48	0.21	12	0.10	16174.00	112005.00	39750	20221227	-39.87	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	39750	-39.87	20221227	23500	1.70	20230726	0.54	Y	036460	5000	4615 억	4686983	N	N	17037	N	N
3	20230927	150430	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	50	2	0.21	1774944450	74380	35.78	23850	24000	23700	31050	16750	23900	23863.19	16.93	-17575	-15609	24400	24150	24000	23750	23600	24075	23675	4616	7150	5000	17680	50	1	92313000	22109	1.48	0.21	12	0.08	16174.00	112005.00	39750	20221227	-39.75	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	39750	-39.75	20221227	23500	1.91	20230726	0.54	Y	036460	5000	4615 억	4689335	N	N	2231	N	N
4	20230927	140430	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23900	0	3	0.00	1451438750	60849	29.27	23850	24000	23700	31050	16750	23900	23853.12	16.94	-15067	-14871	24400	24150	24000	23750	23600	24075	23675	4616	7150	5000	17680	50	1	92313000	22063	1.48	0.21	12	0.07	16174.00	112005.00	39750	20221227	-39.87	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	39750	-39.87	20221227	23500	1.70	20230726	0.54	Y	036460	5000	4615 억	4691843	N	N	2231	N	N
5	20230927	130426	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23900	0	3	0.00	1311785300	55001	26.46	23850	24000	23700	31050	16750	23900	23850.21	16.94	-15009	-14834	24400	24150	24000	23750	23600	24075	23675	4616	7150	5000	17680	50	1	92313000	22063	1.48	0.21	12	0.06	16174.00	112005.00	39750	20221227	-39.87	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	39750	-39.87	20221227	23500	1.70	20230726	0.54	Y	036460	5000	4615 억	4691901	N	N	2231	N	N
6	20230927	120425	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23900	0	3	0.00	968279800	40608	19.54	23850	24000	23700	31050	16750	23900	23844.55	16.95	-13231	-13168	24400	24150	24000	23750	23600	24075	23675	4616	7150	5000	17680	50	1	92313000	22063	1.48	0.21	12	0.04	16174.00	112005.00	39750	20221227	-39.87	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	39750	-39.87	20221227	23500	1.70	20230726	0.54	Y	036460	5000	4615 억	4693679	N	N	2231	N	N
7	20230927	110428	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	50	2	0.21	818579450	34344	16.52	23850	24000	23700	31050	16750	23900	23834.71	16.95	-13051	-13241	24400	24150	24000	23750	23600	24075	23675	4616	7150	5000	17680	50	1	92313000	22109	1.48	0.21	12	0.04	16174.00	112005.00	39750	20221227	-39.75	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	39750	-39.75	20221227	23500	1.91	20230726	0.54	Y	036460	5000	4615 억	4693859	N	N	2231	N	N
8	20230927	100426	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23800	-100	5	-0.42	554474550	23264	11.19	23850	24000	23700	31050	16750	23900	23834.01	16.96	-10379	-10385	24400	24150	24000	23750	23600	24075	23675	4616	7150	5000	17680	50	1	92313000	21970	1.47	0.21	12	0.03	16174.00	112005.00	39750	20221227	-40.13	23500	20230726	1.28	35500	-32.96	20230102	23500	1.28	20230726	39750	-40.13	20221227	23500	1.28	20230726	0.54	Y	036460	5000	4615 억	4696531	N	N	2231	N	N
9	20230927	090432	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23800	-100	5	-0.42	125064000	5258	2.53	23850	23850	23700	31050	16750	23900	23785.40	16.98	-3273	-3296	24400	24150	24000	23750	23600	24075	23675	4616	7150	5000	17680	50	1	92313000	21970	1.47	0.21	12	0.01	16174.00	112005.00	39750	20221227	-40.13	23500	20230726	1.28	35500	-32.96	20230102	23500	1.28	20230726	39750	-40.13	20221227	23500	1.28	20230726	0.54	Y	036460	5000	4615 억	4703637	N	N	2231	N	N
10	20230926	160425	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23900	-400	5	-1.65	4971139150	207128	132.10	24200	24250	23850	31550	17050	24300	24000.32	16.99	-62591	-66460	24900	24600	24400	24100	23900	24500	24000	4616	7250	5000	17980	50	1	92313000	22063	1.48	0.21	12	0.22	16174.00	112005.00	39750	20221227	-39.87	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	39750	-39.87	20221227	23500	1.70	20230726	0.55	Y	036460	5000	4615 억	4706362	N	N	2231	N	N
11	20230926	150428	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	-350	5	-1.44	4692529900	195473	124.67	24200	24250	23850	31550	17050	24300	24006.02	17.03	-53811	-57758	24900	24600	24400	24100	23900	24500	24000	4616	7250	5000	17980	50	1	92313000	22109	1.48	0.21	12	0.21	16174.00	112005.00	39750	20221227	-39.75	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	39750	-39.75	20221227	23500	1.91	20230726	0.55	Y	036460	5000	4615 억	4715142	N	N	69617	N	N
12	20230926	140422	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	-350	5	-1.44	3562649100	148232	94.54	24200	24250	23900	31550	17050	24300	24034.27	17.05	-46421	-48615	24900	24600	24400	24100	23900	24500	24000	4616	7250	5000	17980	50	1	92313000	22109	1.48	0.21	12	0.16	16174.00	112005.00	39750	20221227	-39.75	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	39750	-39.75	20221227	23500	1.91	20230726	0.55	Y	036460	5000	4615 억	4722532	N	N	69617	N	N
13	20230926	130423	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24000	-300	5	-1.23	2854948700	118686	75.70	24200	24250	23950	31550	17050	24300	24054.63	17.07	-41601	-44260	24900	24600	24400	24100	23900	24500	24000	4616	7250	5000	17980	50	1	92313000	22155	1.48	0.21	12	0.13	16174.00	112005.00	39750	20221227	-39.62	23500	20230726	2.13	35500	-32.39	20230102	23500	2.13	20230726	39750	-39.62	20221227	23500	2.13	20230726	0.55	Y	036460	5000	4615 억	4727352	N	N	69617	N	N
14	20230926	120426	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24000	-300	5	-1.23	2507455850	104194	66.45	24200	24250	23950	31550	17050	24300	24065.25	17.08	-37644	-40224	24900	24600	24400	24100	23900	24500	24000	4616	7250	5000	17980	50	1	92313000	22155	1.48	0.21	12	0.11	16174.00	112005.00	39750	20221227	-39.62	23500	20230726	2.13	35500	-32.39	20230102	23500	2.13	20230726	39750	-39.62	20221227	23500	2.13	20230726	0.55	Y	036460	5000	4615 억	4731309	N	N	69617	N	N
15	20230926	110425	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24050	-250	5	-1.03	2147802150	89212	56.90	24200	24250	23950	31550	17050	24300	24075.25	17.10	-34075	-36528	24900	24600	24400	24100	23900	24500	24000	4616	7250	5000	17980	50	1	92313000	22201	1.49	0.21	12	0.10	16174.00	112005.00	39750	20221227	-39.50	23500	20230726	2.34	35500	-32.25	20230102	23500	2.34	20230726	39750	-39.50	20221227	23500	2.34	20230726	0.55	Y	036460	5000	4615 억	4734878	N	N	69617	N	N
16	20230926	100424	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24050	-250	5	-1.03	1468709600	60921	38.85	24200	24250	24000	31550	17050	24300	24108.42	17.14	-23401	-24548	24900	24600	24400	24100	23900	24500	24000	4616	7250	5000	17980	50	1	92313000	22201	1.49	0.21	12	0.07	16174.00	112005.00	39750	20221227	-39.50	23500	20230726	2.34	35500	-32.25	20230102	23500	2.34	20230726	39750	-39.50	20221227	23500	2.34	20230726	0.55	Y	036460	5000	4615 억	4745552	N	N	69617	N	N
17	20230926	090424	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24250	-50	5	-0.21	92013100	3803	2.43	24200	24250	24150	31550	17050	24300	24194.76	17.21	-1641	-1629	24900	24600	24400	24100	23900	24500	24000	4616	7250	5000	17980	50	1	92313000	22386	1.50	0.22	12	0.00	16174.00	112005.00	39750	20221227	-38.99	23500	20230726	3.19	35500	-31.69	20230102	23500	3.19	20230726	39750	-38.99	20221227	23500	3.19	20230726	0.55	Y	036460	5000	4615 억	4767312	N	N	69617	N	N
18	20230925	160424	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24300	-100	5	-0.41	2566166700	105489	73.71	24500	24700	24200	31700	17100	24400	24326.42	17.22	30188	-21547	24666	24532	24366	24232	24066	24600	24300	4616	7300	5000	18050	50	1	92313000	22432	1.50	0.22	12	0.11	16174.00	112005.00	39750	20221227	-38.87	23500	20230726	3.40	35500	-31.55	20230102	23500	3.40	20230726	39750	-38.87	20221227	23500	3.40	20230726	0.54	Y	036460	5000	4615 억	4768794	N	N	19617	N	N
19	20230925	150427	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24200	-200	5	-0.82	2201096650	90449	63.20	24500	24700	24200	31700	17100	24400	24335.22	17.06	-14239	-15412	24666	24532	24366	24232	24066	24600	24300	4616	7300	5000	18050	50	1	92313000	22340	1.50	0.22	12	0.10	16174.00	112005.00	39750	20221227	-39.12	23500	20230726	2.98	35500	-31.83	20230102	23500	2.98	20230726	39750	-39.12	20221227	23500	2.98	20230726	0.54	Y	036460	5000	4615 억	4724367	N	N	29677	N	N
20	20230925	140419	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24300	-100	5	-0.41	1848460450	75920	53.05	24500	24700	24200	31700	17100	24400	24347.48	17.07	-10787	-12226	24666	24532	24366	24232	24066	24600	24300	4616	7300	5000	18050	50	1	92313000	22432	1.50	0.22	12	0.08	16174.00	112005.00	39750	20221227	-38.87	23500	20230726	3.40	35500	-31.55	20230102	23500	3.40	20230726	39750	-38.87	20221227	23500	3.40	20230726	0.54	Y	036460	5000	4615 억	4727819	N	N	29677	N	N
21	20230925	130421	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24250	-150	5	-0.61	1719528400	70611	49.34	24500	24700	24200	31700	17100	24400	24352.13	17.07	-10592	-11107	24666	24532	24366	24232	24066	24600	24300	4616	7300	5000	18050	50	1	92313000	22386	1.50	0.22	12	0.08	16174.00	112005.00	39750	20221227	-38.99	23500	20230726	3.19	35500	-31.69	20230102	23500	3.19	20230726	39750	-38.99	20221227	23500	3.19	20230726	0.54	Y	036460	5000	4615 억	4728014	N	N	29677	N	N
22	20230925	120426	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24250	-150	5	-0.61	1426010400	58513	40.89	24500	24700	24250	31700	17100	24400	24370.83	17.08	-9805	-9972	24666	24532	24366	24232	24066	24600	24300	4616	7300	5000	18050	50	1	92313000	22386	1.50	0.22	12	0.06	16174.00	112005.00	39750	20221227	-38.99	23500	20230726	3.19	35500	-31.69	20230102	23500	3.19	20230726	39750	-38.99	20221227	23500	3.19	20230726	0.54	Y	036460	5000	4615 억	4728801	N	N	29677	N	N
23	20230925	110420	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24350	-50	5	-0.20	1063993700	43614	30.48	24500	24700	24250	31700	17100	24400	24395.69	17.07	-9999	-9521	24666	24532	24366	24232	24066	24600	24300	4616	7300	5000	18050	50	1	92313000	22478	1.51	0.22	12	0.05	16174.00	112005.00	39750	20221227	-38.74	23500	20230726	3.62	35500	-31.41	20230102	23500	3.62	20230726	39750	-38.74	20221227	23500	3.62	20230726	0.54	Y	036460	5000	4615 억	4728607	N	N	29677	N	N
24	20230925	100423	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24400	0	3	0.00	838853750	34366	24.01	24500	24700	24250	31700	17100	24400	24409.41	17.08	-8978	-8295	24666	24532	24366	24232	24066	24600	24300	4616	7300	5000	18050	50	1	92313000	22524	1.51	0.22	12	0.04	16174.00	112005.00	39750	20221227	-38.62	23500	20230726	3.83	35500	-31.27	20230102	23500	3.83	20230726	39750	-38.62	20221227	23500	3.83	20230726	0.54	Y	036460	5000	4615 억	4729628	N	N	29677	N	N
25	20230925	090422	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24450	50	2	0.20	17414250	711	0.50	24500	24500	24450	31700	17100	24400	24492.75	17.11	0	18	24666	24532	24366	24232	24066	24600	24300	4616	7300	5000	18050	50	1	92313000	22571	1.51	0.22	12	0.00	16174.00	112005.00	39750	20221227	-38.49	23500	20230726	4.04	35500	-31.13	20230102	23500	4.04	20230726	39750	-38.49	20221227	23500	4.04	20230726	0.54	Y	036460	5000	4615 억	4738606	N	N	29677	N	N
26	20230922	160436	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24400	-150	5	-0.61	3463389300	142191	66.20	24350	24500	24200	31900	17200	24550	24357.04	17.10	-10708	-7950	25316	24932	24716	24332	24116	24825	24225	4616	7350	5000	18160	50	1	92313000	22524	1.51	0.22	12	0.15	16174.00	112005.00	39750	20221227	-38.62	23500	20230726	3.83	35500	-31.27	20230102	23500	3.83	20230726	39750	-38.62	20221227	23500	3.83	20230726	0.54	Y	036460	5000	4615 억	4736822	N	N	29677	N	N
27	20230922	150432	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24350	-200	5	-0.81	3142772900	129042	60.07	24350	24500	24200	31900	17200	24550	24354.65	17.11	-9635	-9097	25316	24932	24716	24332	24116	24825	24225	4616	7350	5000	18160	50	1	92313000	22478	1.51	0.22	12	0.14	16174.00	112005.00	39750	20221227	-38.74	23500	20230726	3.62	35500	-31.41	20230102	23500	3.62	20230726	39750	-38.74	20221227	23500	3.62	20230726	0.54	Y	036460	5000	4615 억	4737895	N	N	24555	N	N
28	20230922	140434	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24350	-200	5	-0.81	2424112250	99534	46.34	24350	24500	24200	31900	17200	24550	24354.61	17.06	-22754	-21468	25316	24932	24716	24332	24116	24825	24225	4616	7350	5000	18160	50	1	92313000	22478	1.51	0.22	12	0.11	16174.00	112005.00	39750	20221227	-38.74	23500	20230726	3.62	35500	-31.41	20230102	23500	3.62	20230726	39750	-38.74	20221227	23500	3.62	20230726	0.54	Y	036460	5000	4615 억	4724776	N	N	24555	N	N
29	20230922	130409	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24450	-100	5	-0.41	2110960100	86694	40.36	24350	24500	24200	31900	17200	24550	24349.55	17.07	-20868	-20423	25316	24932	24716	24332	24116	24825	24225	4616	7350	5000	18160	50	1	92313000	22571	1.51	0.22	12	0.09	16174.00	112005.00	39750	20221227	-38.49	23500	20230726	4.04	35500	-31.13	20230102	23500	4.04	20230726	39750	-38.49	20221227	23500	4.04	20230726	0.54	Y	036460	5000	4615 억	4726662	N	N	24555	N	N
30	20230922	120406	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24350	-200	5	-0.81	1804288250	74121	34.51	24350	24500	24200	31900	17200	24550	24342.47	17.07	-20945	-20869	25316	24932	24716	24332	24116	24825	24225	4616	7350	5000	18160	50	1	92313000	22478	1.51	0.22	12	0.08	16174.00	112005.00	39750	20221227	-38.74	23500	20230726	3.62	35500	-31.41	20230102	23500	3.62	20230726	39750	-38.74	20221227	23500	3.62	20230726	0.54	Y	036460	5000	4615 억	4726585	N	N	24555	N	N
31	20230922	110406	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24500	-50	5	-0.20	1494767950	61446	28.61	24350	24500	24200	31900	17200	24550	24326.53	17.07	-19407	-20329	25316	24932	24716	24332	24116	24825	24225	4616	7350	5000	18160	50	1	92313000	22617	1.51	0.22	12	0.07	16174.00	112005.00	39750	20221227	-38.36	23500	20230726	4.26	35500	-30.99	20230102	23500	4.26	20230726	39750	-38.36	20221227	23500	4.26	20230726	0.54	Y	036460	5000	4615 억	4728123	N	N	24555	N	N
32	20230922	100407	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24300	-250	5	-1.02	999012700	41095	19.13	24350	24500	24200	31900	17200	24550	24309.83	17.09	-14711	-15393	25316	24932	24716	24332	24116	24825	24225	4616	7350	5000	18160	50	1	92313000	22432	1.50	0.22	12	0.04	16174.00	112005.00	39750	20221227	-38.87	23500	20230726	3.40	35500	-31.55	20230102	23500	3.40	20230726	39750	-38.87	20221227	23500	3.40	20230726	0.54	Y	036460	5000	4615 억	4732819	N	N	24555	N	N
33	20230922	090403	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24450	-100	5	-0.41	106424650	4363	2.03	24350	24450	24350	31900	17200	24550	24392.50	17.13	-2519	-2619	25316	24932	24716	24332	24116	24825	24225	4616	7350	5000	18160	50	1	92313000	22571	1.51	0.22	12	0.00	16174.00	112005.00	39750	20221227	-38.49	23500	20230726	4.04	35500	-31.13	20230102	23500	4.04	20230726	39750	-38.49	20221227	23500	4.04	20230726	0.54	Y	036460	5000	4615 억	4745011	N	N	24555	N	N
34	20230921	160408	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24550	-600	5	-2.39	5224675800	211188	129.86	25100	25100	24500	32650	17650	25150	24739.47	17.14	-86071	-89688	25516	25332	25066	24882	24616	25375	24925	4616	7500	5000	18610	50	1	92313000	22663	1.52	0.22	12	0.23	16174.00	112005.00	39750	20221227	-38.24	23500	20230726	4.47	35500	-30.85	20230102	23500	4.47	20230726	39750	-38.24	20221227	23500	4.47	20230726	0.54	Y	036460	5000	4615 억	4747530	N	N	24555	N	N
35	20230921	150402	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24650	-500	5	-1.99	4779470000	193090	118.73	25100	25100	24500	32650	17650	25150	24752.55	17.16	-82540	-84903	25516	25332	25066	24882	24616	25375	24925	4616	7500	5000	18610	50	1	92313000	22755	1.52	0.22	12	0.21	16174.00	112005.00	39750	20221227	-37.99	23500	20230726	4.89	35500	-30.56	20230102	23500	4.89	20230726	39750	-37.99	20221227	23500	4.89	20230726	0.54	Y	036460	5000	4615 억	4751061	N	N	1320	N	N
36	20230921	140405	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24750	-400	5	-1.59	3720686100	150330	92.44	25100	25100	24500	32650	17650	25150	24750.12	17.22	-63698	-65920	25516	25332	25066	24882	24616	25375	24925	4616	7500	5000	18610	50	1	92313000	22847	1.53	0.22	12	0.16	16174.00	112005.00	39750	20221227	-37.74	23500	20230726	5.32	35500	-30.28	20230102	23500	5.32	20230726	39750	-37.74	20221227	23500	5.32	20230726	0.54	Y	036460	5000	4615 억	4769903	N	N	1320	N	N
37	20230921	130401	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24500	-650	5	-2.58	2952107900	119225	73.31	25100	25100	24500	32650	17650	25150	24760.81	17.26	-54970	-57497	25516	25332	25066	24882	24616	25375	24925	4616	7500	5000	18610	50	1	92313000	22617	1.51	0.22	12	0.13	16174.00	112005.00	39750	20221227	-38.36	23500	20230726	4.26	35500	-30.99	20230102	23500	4.26	20230726	39750	-38.36	20221227	23500	4.26	20230726	0.54	Y	036460	5000	4615 억	4778631	N	N	1320	N	N
38	20230921	120359	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24700	-450	5	-1.79	2159039650	86950	53.47	25100	25100	24600	32650	17650	25150	24830.81	17.31	-40657	-42068	25516	25332	25066	24882	24616	25375	24925	4616	7500	5000	18610	50	1	92313000	22801	1.53	0.22	12	0.09	16174.00	112005.00	39750	20221227	-37.86	23500	20230726	5.11	35500	-30.42	20230102	23500	5.11	20230726	39750	-37.86	20221227	23500	5.11	20230726	0.54	Y	036460	5000	4615 억	4792944	N	N	1320	N	N
39	20230921	110409	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24750	-400	5	-1.59	1717390500	69069	42.47	25100	25100	24750	32650	17650	25150	24864.85	17.34	-31338	-32771	25516	25332	25066	24882	24616	25375	24925	4616	7500	5000	18610	50	1	92313000	22847	1.53	0.22	12	0.07	16174.00	112005.00	39750	20221227	-37.74	23500	20230726	5.32	35500	-30.28	20230102	23500	5.32	20230726	39750	-37.74	20221227	23500	5.32	20230726	0.54	Y	036460	5000	4615 억	4802263	N	N	1320	N	N
40	20230921	100402	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24850	-300	5	-1.19	1078908850	43321	26.64	25100	25100	24800	32650	17650	25150	24904.98	17.39	-16308	-17305	25516	25332	25066	24882	24616	25375	24925	4616	7500	5000	18610	50	1	92313000	22940	1.54	0.22	12	0.05	16174.00	112005.00	39750	20221227	-37.48	23500	20230726	5.74	35500	-30.00	20230102	23500	5.74	20230726	39750	-37.48	20221227	23500	5.74	20230726	0.54	Y	036460	5000	4615 억	4817293	N	N	1320	N	N
41	20230921	090406	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	-150	5	-0.60	94332900	3769	2.32	25100	25100	24950	32650	17650	25150	25028.60	17.45	-1123	-1273	25516	25332	25066	24882	24616	25375	24925	4616	7500	5000	18610	50	1	92313000	23078	1.55	0.22	12	0.00	16174.00	112005.00	39750	20221227	-37.11	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39750	-37.11	20221227	23500	6.38	20230726	0.54	Y	036460	5000	4615 억	4832478	N	N	1320	N	N
42	20230920	160407	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25150	150	2	0.60	4072305800	162493	120.84	25150	25250	24800	32500	17500	25000	25061.26	17.45	15137	20098	25333	25166	24983	24816	24633	25250	24900	4616	7500	5000	18500	50	1	92313000	23217	1.55	0.22	12	0.18	16174.00	112005.00	39750	20221227	-36.73	23500	20230726	7.02	35500	-29.15	20230102	23500	7.02	20230726	39750	-36.73	20221227	23500	7.02	20230726	0.54	Y	036460	5000	4615 억	4831914	N	N	1320	N	N
43	20230920	150356	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	100	2	0.40	3732307150	148968	110.78	25150	25250	24800	32500	17500	25000	25054.42	17.51	31971	24446	25333	25166	24983	24816	24633	25250	24900	4616	7500	5000	18500	50	1	92313000	23171	1.55	0.22	12	0.16	16174.00	112005.00	39750	20221227	-36.86	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	39750	-36.86	20221227	23500	6.81	20230726	0.54	Y	036460	5000	4615 억	4848748	N	N	895	N	N
44	20230920	140401	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	100	2	0.40	3420153650	136548	101.54	25150	25250	24800	32500	17500	25000	25047.26	17.52	35290	26756	25333	25166	24983	24816	24633	25250	24900	4616	7500	5000	18500	50	1	92313000	23171	1.55	0.22	12	0.15	16174.00	112005.00	39750	20221227	-36.86	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	39750	-36.86	20221227	23500	6.81	20230726	0.54	Y	036460	5000	4615 억	4852067	N	N	895	N	N
45	20230920	130359	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	100	2	0.40	2627671450	105066	78.13	25150	25150	24800	32500	17500	25000	25009.72	17.47	21405	17430	25333	25166	24983	24816	24633	25250	24900	4616	7500	5000	18500	50	1	92313000	23171	1.55	0.22	12	0.11	16174.00	112005.00	39750	20221227	-36.86	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	39750	-36.86	20221227	23500	6.81	20230726	0.54	Y	036460	5000	4615 억	4838182	N	N	895	N	N
46	20230920	120359	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	100	2	0.40	1926241250	77068	57.31	25150	25150	24800	32500	17500	25000	24994.05	17.42	8600	4761	25333	25166	24983	24816	24633	25250	24900	4616	7500	5000	18500	50	1	92313000	23171	1.55	0.22	12	0.08	16174.00	112005.00	39750	20221227	-36.86	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	39750	-36.86	20221227	23500	6.81	20230726	0.54	Y	036460	5000	4615 억	4825377	N	N	895	N	N
47	20230920	110402	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	50	2	0.20	1470614450	58886	43.79	25150	25150	24800	32500	17500	25000	24973.92	17.41	5160	3429	25333	25166	24983	24816	24633	25250	24900	4616	7500	5000	18500	50	1	92313000	23124	1.55	0.22	12	0.06	16174.00	112005.00	39750	20221227	-36.98	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	39750	-36.98	20221227	23500	6.60	20230726	0.54	Y	036460	5000	4615 억	4821937	N	N	895	N	N
48	20230920	100353	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	0	3	0.00	713164450	28524	21.21	25150	25150	24950	32500	17500	25000	25002.26	17.40	2717	2258	25333	25166	24983	24816	24633	25250	24900	4616	7500	5000	18500	50	1	92313000	23078	1.55	0.22	12	0.03	16174.00	112005.00	39750	20221227	-37.11	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39750	-37.11	20221227	23500	6.38	20230726	0.54	Y	036460	5000	4615 억	4819494	N	N	895	N	N
49	20230920	090359	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	100	2	0.40	23764100	946	0.70	25150	25150	25050	32500	17500	25000	25120.61	17.40	817	205	25333	25166	24983	24816	24633	25250	24900	4616	7500	5000	18500	50	1	92313000	23171	1.55	0.22	12	0.00	16174.00	112005.00	39750	20221227	-36.86	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	39750	-36.86	20221227	23500	6.81	20230726	0.54	Y	036460	5000	4615 억	4817594	N	N	895	N	N
50	20230919	160357	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	50	2	0.20	3337709300	133381	87.06	24950	25150	24800	32400	17500	24950	25024.06	17.38	-16533	-14862	25316	25132	24966	24782	24616	25050	24700	4616	7450	5000	18460	50	1	92313000	23078	1.55	0.22	12	0.14	16174.00	112005.00	39750	20221227	-37.11	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39750	-37.11	20221227	23500	6.38	20230726	0.55	Y	036460	5000	4615 억	4814498	N	N	895	N	N
51	20230919	150356	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	150	2	0.60	3019922000	120694	78.78	24950	25150	24800	32400	17500	24950	25021.31	17.40	-13006	-14275	25316	25132	24966	24782	24616	25050	24700	4616	7450	5000	18460	50	1	92313000	23171	1.55	0.22	12	0.13	16174.00	112005.00	39750	20221227	-36.86	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	39750	-36.86	20221227	23500	6.81	20230726	0.55	Y	036460	5000	4615 억	4818025	N	N	6950	N	N
52	20230919	140354	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	50	2	0.20	2196895850	87820	57.32	24950	25150	24800	32400	17500	24950	25015.89	17.45	315	-2825	25316	25132	24966	24782	24616	25050	24700	4616	7450	5000	18460	50	1	92313000	23078	1.55	0.22	12	0.10	16174.00	112005.00	39750	20221227	-37.11	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39750	-37.11	20221227	23500	6.38	20230726	0.55	Y	036460	5000	4615 억	4831346	N	N	6950	N	N
53	20230919	130351	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	150	2	0.60	1953669650	78104	50.98	24950	25150	24800	32400	17500	24950	25013.70	17.45	2486	-801	25316	25132	24966	24782	24616	25050	24700	4616	7450	5000	18460	50	1	92313000	23171	1.55	0.22	12	0.08	16174.00	112005.00	39750	20221227	-36.86	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	39750	-36.86	20221227	23500	6.81	20230726	0.55	Y	036460	5000	4615 억	4833517	N	N	6950	N	N
54	20230919	120402	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	150	2	0.60	1786267900	71430	46.62	24950	25150	24800	32400	17500	24950	25007.25	17.46	4400	1062	25316	25132	24966	24782	24616	25050	24700	4616	7450	5000	18460	50	1	92313000	23171	1.55	0.22	12	0.08	16174.00	112005.00	39750	20221227	-36.86	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	39750	-36.86	20221227	23500	6.81	20230726	0.55	Y	036460	5000	4615 억	4835431	N	N	6950	N	N
55	20230919	110402	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	100	2	0.40	1238382850	49580	32.36	24950	25100	24800	32400	17500	24950	24977.47	17.44	-1568	-3516	25316	25132	24966	24782	24616	25050	24700	4616	7450	5000	18460	50	1	92313000	23124	1.55	0.22	12	0.05	16174.00	112005.00	39750	20221227	-36.98	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	39750	-36.98	20221227	23500	6.60	20230726	0.55	Y	036460	5000	4615 억	4829463	N	N	6950	N	N
56	20230919	100357	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	50	2	0.20	752107200	30145	19.68	24950	25100	24800	32400	17500	24950	24949.65	17.42	-5725	-6644	25316	25132	24966	24782	24616	25050	24700	4616	7450	5000	18460	50	1	92313000	23078	1.55	0.22	12	0.03	16174.00	112005.00	39750	20221227	-37.11	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39750	-37.11	20221227	23500	6.38	20230726	0.55	Y	036460	5000	4615 억	4825306	N	N	6950	N	N
57	20230919	090357	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	50	2	0.20	46037350	1842	1.20	24950	25100	24950	32400	17500	24950	24993.13	17.45	1338	290	25316	25132	24966	24782	24616	25050	24700	4616	7450	5000	18460	50	1	92313000	23078	1.55	0.22	12	0.00	16174.00	112005.00	39750	20221227	-37.11	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39750	-37.11	20221227	23500	6.38	20230726	0.55	Y	036460	5000	4615 억	4832369	N	N	6950	N	N
58	20230918	160359	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24950	-250	5	-0.99	3825820800	153070	39.97	25050	25150	24800	32750	17650	25200	24993.94	17.44	-16640	-9880	25533	25366	25083	24916	24633	25450	25000	4616	7550	5000	18640	50	1	92313000	23032	1.54	0.22	12	0.17	16174.00	112005.00	39750	20221227	-37.23	23500	20230726	6.17	35500	-29.72	20230102	23500	6.17	20230726	39750	-37.23	20221227	23500	6.17	20230726	0.57	Y	036460	5000	4615 억	4831031	N	N	6950	N	N
59	20230918	150355	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	-200	5	-0.79	3349036650	133975	34.99	25050	25150	24800	32750	17650	25200	24997.47	17.50	-2288	-8277	25533	25366	25083	24916	24633	25450	25000	4616	7550	5000	18640	50	1	92313000	23078	1.55	0.22	12	0.15	16174.00	112005.00	39750	20221227	-37.11	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39750	-37.11	20221227	23500	6.38	20230726	0.57	Y	036460	5000	4615 억	4845383	N	N	4280	N	N
60	20230918	140405	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	-200	5	-0.79	2845601350	113844	29.73	25050	25150	24800	32750	17650	25200	24995.61	17.50	-1139	-6520	25533	25366	25083	24916	24633	25450	25000	4616	7550	5000	18640	50	1	92313000	23078	1.55	0.22	12	0.12	16174.00	112005.00	39750	20221227	-37.11	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39750	-37.11	20221227	23500	6.38	20230726	0.57	Y	036460	5000	4615 억	4846532	N	N	4280	N	N
61	20230918	130356	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	-150	5	-0.60	2287017450	91536	23.90	25050	25150	24800	32750	17650	25200	24984.89	17.51	1305	-6617	25533	25366	25083	24916	24633	25450	25000	4616	7550	5000	18640	50	1	92313000	23124	1.55	0.22	12	0.10	16174.00	112005.00	39750	20221227	-36.98	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	39750	-36.98	20221227	23500	6.60	20230726	0.57	Y	036460	5000	4615 억	4848976	N	N	4280	N	N
62	20230918	120357	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	-100	5	-0.40	1973464250	79038	20.64	25050	25150	24800	32750	17650	25200	24968.54	17.53	7887	-5045	25533	25366	25083	24916	24633	25450	25000	4616	7550	5000	18640	50	1	92313000	23171	1.55	0.22	12	0.09	16174.00	112005.00	39750	20221227	-36.86	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	39750	-36.86	20221227	23500	6.81	20230726	0.57	Y	036460	5000	4615 억	4855558	N	N	4280	N	N
63	20230918	110359	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	-150	5	-0.60	1585694550	63575	16.60	25050	25100	24800	32750	17650	25200	24942.10	17.52	4469	-6110	25533	25366	25083	24916	24633	25450	25000	4616	7550	5000	18640	50	1	92313000	23124	1.55	0.22	12	0.07	16174.00	112005.00	39750	20221227	-36.98	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	39750	-36.98	20221227	23500	6.60	20230726	0.57	Y	036460	5000	4615 억	4852140	N	N	4280	N	N
64	20230918	100353	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24900	-300	5	-1.19	1220533550	48972	12.79	25050	25100	24800	32750	17650	25200	24923.07	17.50	-1291	-5360	25533	25366	25083	24916	24633	25450	25000	4616	7550	5000	18640	50	1	92313000	22986	1.54	0.22	12	0.05	16174.00	112005.00	39750	20221227	-37.36	23500	20230726	5.96	35500	-29.86	20230102	23500	5.96	20230726	39750	-37.36	20221227	23500	5.96	20230726	0.57	Y	036460	5000	4615 억	4846380	N	N	4280	N	N
65	20230918	090350	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	-200	5	-0.79	66172000	2644	0.69	25050	25100	24950	32750	17650	25200	25027.04	17.50	-530	-524	25533	25366	25083	24916	24633	25450	25000	4616	7550	5000	18640	50	1	92313000	23078	1.55	0.22	12	0.00	16174.00	112005.00	39750	20221227	-37.11	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39750	-37.11	20221227	23500	6.38	20230726	0.57	Y	036460	5000	4615 억	4847141	N	N	4280	N	N
66	20230915	160356	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25200	350	2	1.41	9568780650	381757	120.71	24950	25250	24800	32300	17400	24850	25065.02	17.34	29367	69511	25383	25116	24833	24566	24283	25250	24700	4616	7450	5000	18380	50	1	92313000	23263	1.56	0.22	12	0.41	16174.00	112005.00	39750	20221227	-36.60	23500	20230726	7.23	35500	-29.01	20230102	23500	7.23	20230726	39750	-36.60	20221227	23500	7.23	20230726	0.57	Y	036460	5000	4615 억	4802376	N	N	4280	N	N
67	20230915	150356	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	250	2	1.01	8200429350	327442	103.53	24950	25250	24800	32300	17400	24850	25043.91	17.42	51682	58068	25383	25116	24833	24566	24283	25250	24700	4616	7450	5000	18380	50	1	92313000	23171	1.55	0.22	12	0.35	16174.00	112005.00	39750	20221227	-36.86	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	39750	-36.86	20221227	23500	6.81	20230726	0.57	Y	036460	5000	4615 억	4824691	N	N	12869	N	N
68	20230915	140355	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25150	300	2	1.21	6866024850	274375	86.75	24950	25250	24800	32300	17400	24850	25024.24	17.38	40601	55927	25383	25116	24833	24566	24283	25250	24700	4616	7450	5000	18380	50	1	92313000	23217	1.55	0.22	12	0.30	16174.00	112005.00	39750	20221227	-36.73	23500	20230726	7.02	35500	-29.15	20230102	23500	7.02	20230726	39750	-36.73	20221227	23500	7.02	20230726	0.57	Y	036460	5000	4615 억	4813610	N	N	12869	N	N
69	20230915	130353	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	200	2	0.80	4847642000	194053	61.36	24950	25150	24800	32300	17400	24850	24981.02	17.23	-2551	15667	25383	25116	24833	24566	24283	25250	24700	4616	7450	5000	18380	50	1	92313000	23124	1.55	0.22	12	0.21	16174.00	112005.00	39750	20221227	-36.98	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	39750	-36.98	20221227	23500	6.60	20230726	0.57	Y	036460	5000	4615 억	4770458	N	N	12869	N	N
70	20230915	120358	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24900	50	2	0.20	4021649700	160895	50.87	24950	25150	24800	32300	17400	24850	24995.49	17.23	-2666	17153	25383	25116	24833	24566	24283	25250	24700	4616	7450	5000	18380	50	1	92313000	22986	1.54	0.22	12	0.17	16174.00	112005.00	39750	20221227	-37.36	23500	20230726	5.96	35500	-29.86	20230102	23500	5.96	20230726	39750	-37.36	20221227	23500	5.96	20230726	0.57	Y	036460	5000	4615 억	4770343	N	N	12869	N	N
71	20230915	110357	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	250	2	1.01	2962289000	118501	37.47	24950	25150	24800	32300	17400	24850	24998.01	17.23	-591	19037	25383	25116	24833	24566	24283	25250	24700	4616	7450	5000	18380	50	1	92313000	23171	1.55	0.22	12	0.13	16174.00	112005.00	39750	20221227	-36.86	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	39750	-36.86	20221227	23500	6.81	20230726	0.57	Y	036460	5000	4615 억	4772418	N	N	12869	N	N
72	20230915	100358	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	150	2	0.60	1615091900	64650	20.44	24950	25150	24800	32300	17400	24850	24982.09	17.19	-11747	5810	25383	25116	24833	24566	24283	25250	24700	4616	7450	5000	18380	50	1	92313000	23078	1.55	0.22	12	0.07	16174.00	112005.00	39750	20221227	-37.11	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39750	-37.11	20221227	23500	6.38	20230726	0.57	Y	036460	5000	4615 억	4761262	N	N	12869	N	N
73	20230915	090351	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	200	2	0.80	128609850	5138	1.62	24950	25150	24950	32300	17400	24850	25031.11	17.18	-15893	2470	25383	25116	24833	24566	24283	25250	24700	4616	7450	5000	18380	50	1	92313000	23124	1.55	0.22	12	0.01	16174.00	112005.00	39750	20221227	-36.98	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	39750	-36.98	20221227	23500	6.60	20230726	0.57	Y	036460	5000	4615 억	4757116	N	N	12869	N	N
74	20230914	160356	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24850	400	2	1.64	7853463900	316237	101.08	24650	25100	24550	31750	17150	24450	24834.09	17.08	-4261	49807	25016	24732	24416	24132	23816	24875	24275	4616	7300	5000	18090	50	1	92313000	22940	1.54	0.22	12	0.34	16174.00	112005.00	39750	20221227	-37.48	23500	20230726	5.74	35500	-30.00	20230102	23500	5.74	20230726	39750	-37.48	20221227	23500	5.74	20230726	0.54	Y	036460	5000	4615 억	4728841	N	N	12869	N	N
75	20230914	150349	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	600	2	2.45	5552586150	223833	71.54	24650	25050	24550	31750	17150	24450	24806.83	17.14	14748	26156	25016	24732	24416	24132	23816	24875	24275	4616	7300	5000	18090	50	1	92313000	23124	1.55	0.22	12	0.24	16174.00	112005.00	39750	20221227	-36.98	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	39750	-36.98	20221227	23500	6.60	20230726	0.54	Y	036460	5000	4615 억	4747850	N	N	6237	N	N
76	20230914	140349	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24850	400	2	1.64	3861912700	156112	49.90	24650	24850	24550	31750	17150	24450	24738.09	17.12	7128	15709	25016	24732	24416	24132	23816	24875	24275	4616	7300	5000	18090	50	1	92313000	22940	1.54	0.22	12	0.17	16174.00	112005.00	39750	20221227	-37.48	23500	20230726	5.74	35500	-30.00	20230102	23500	5.74	20230726	39750	-37.48	20221227	23500	5.74	20230726	0.54	Y	036460	5000	4615 억	4740230	N	N	6237	N	N
77	20230914	130347	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24800	350	2	1.43	3132132600	126656	40.48	24650	24850	24550	31750	17150	24450	24729.45	17.11	5404	11351	25016	24732	24416	24132	23816	24875	24275	4616	7300	5000	18090	50	1	92313000	22894	1.53	0.22	12	0.14	16174.00	112005.00	39750	20221227	-37.61	23500	20230726	5.53	35500	-30.14	20230102	23500	5.53	20230726	39750	-37.61	20221227	23500	5.53	20230726	0.54	Y	036460	5000	4615 억	4738506	N	N	6237	N	N
78	20230914	120355	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24700	250	2	1.02	2626552050	106212	33.95	24650	24850	24550	31750	17150	24450	24729.33	17.11	5937	10152	25016	24732	24416	24132	23816	24875	24275	4616	7300	5000	18090	50	1	92313000	22801	1.53	0.22	12	0.12	16174.00	112005.00	39750	20221227	-37.86	23500	20230726	5.11	35500	-30.42	20230102	23500	5.11	20230726	39750	-37.86	20221227	23500	5.11	20230726	0.54	Y	036460	5000	4615 억	4739039	N	N	6237	N	N
79	20230914	110350	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24700	250	2	1.02	2030193450	82040	26.22	24650	24850	24550	31750	17150	24450	24746.39	17.10	3289	6993	25016	24732	24416	24132	23816	24875	24275	4616	7300	5000	18090	50	1	92313000	22801	1.53	0.22	12	0.09	16174.00	112005.00	39750	20221227	-37.86	23500	20230726	5.11	35500	-30.42	20230102	23500	5.11	20230726	39750	-37.86	20221227	23500	5.11	20230726	0.54	Y	036460	5000	4615 억	4736391	N	N	6237	N	N
80	20230914	100345	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24800	350	2	1.43	1233234100	49811	15.92	24650	24850	24550	31750	17150	24450	24758.27	17.11	5265	4915	25016	24732	24416	24132	23816	24875	24275	4616	7300	5000	18090	50	1	92313000	22894	1.53	0.22	12	0.05	16174.00	112005.00	39750	20221227	-37.61	23500	20230726	5.53	35500	-30.14	20230102	23500	5.53	20230726	39750	-37.61	20221227	23500	5.53	20230726	0.54	Y	036460	5000	4615 억	4738367	N	N	6237	N	N
81	20230914	090352	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24750	300	2	1.23	158330900	6416	2.05	24650	24750	24550	31750	17150	24450	24677.51	17.10	3493	2081	25016	24732	24416	24132	23816	24875	24275	4616	7300	5000	18090	50	1	92313000	22847	1.53	0.22	12	0.01	16174.00	112005.00	39750	20221227	-37.74	23500	20230726	5.32	35500	-30.28	20230102	23500	5.32	20230726	39750	-37.74	20221227	23500	5.32	20230726	0.54	Y	036460	5000	4615 억	4736595	N	N	6237	N	N
82	20230913	160353	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24450	250	2	1.03	7643209800	312830	61.11	24250	24700	24100	31450	16950	24200	24432.47	17.05	9744	-2881	25633	24916	24483	23766	23333	24700	23550	4616	7250	5000	17900	50	1	92313000	22571	1.51	0.22	12	0.34	16174.00	112005.00	39750	20221227	-38.49	23500	20230726	4.04	35500	-31.13	20230102	23500	4.04	20230726	39950	-38.80	20220913	23500	4.04	20230726	0.55	Y	036460	5000	4615 억	4720899	N	N	6237	N	N
83	20230913	150348	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24600	400	2	1.65	6861385200	280875	54.86	24250	24700	24100	31450	16950	24200	24428.61	17.12	29357	4189	25633	24916	24483	23766	23333	24700	23550	4616	7250	5000	17900	50	1	92313000	22709	1.52	0.22	12	0.30	16174.00	112005.00	39750	20221227	-38.11	23500	20230726	4.68	35500	-30.70	20230102	23500	4.68	20230726	39950	-38.42	20220913	23500	4.68	20230726	0.55	Y	036460	5000	4615 억	4740512	N	N	65380	N	N
84	20230913	140352	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24700	500	2	2.07	5812497150	238273	46.54	24250	24700	24100	31450	16950	24200	24394.28	17.16	41125	18954	25633	24916	24483	23766	23333	24700	23550	4616	7250	5000	17900	50	1	92313000	22801	1.53	0.22	12	0.26	16174.00	112005.00	39750	20221227	-37.86	23500	20230726	5.11	35500	-30.42	20230102	23500	5.11	20230726	39950	-38.17	20220913	23500	5.11	20230726	0.55	Y	036460	5000	4615 억	4752280	N	N	65380	N	N
85	20230913	130343	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24500	300	2	1.24	4545728850	186815	36.49	24250	24600	24100	31450	16950	24200	24332.78	17.12	29316	11038	25633	24916	24483	23766	23333	24700	23550	4616	7250	5000	17900	50	1	92313000	22617	1.51	0.22	12	0.20	16174.00	112005.00	39750	20221227	-38.36	23500	20230726	4.26	35500	-30.99	20230102	23500	4.26	20230726	39950	-38.67	20220913	23500	4.26	20230726	0.55	Y	036460	5000	4615 억	4740471	N	N	65380	N	N
86	20230913	120354	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24350	150	2	0.62	2828278850	116668	22.79	24250	24400	24100	31450	16950	24200	24242.11	17.00	-2524	-16018	25633	24916	24483	23766	23333	24700	23550	4616	7250	5000	17900	50	1	92313000	22478	1.51	0.22	12	0.13	16174.00	112005.00	39750	20221227	-38.74	23500	20230726	3.62	35500	-31.41	20230102	23500	3.62	20230726	39950	-39.05	20220913	23500	3.62	20230726	0.55	Y	036460	5000	4615 억	4708631	N	N	65380	N	N
87	20230913	110349	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24200	0	3	0.00	1880896850	77592	15.16	24250	24350	24100	31450	16950	24200	24240.86	16.98	-9992	-18526	25633	24916	24483	23766	23333	24700	23550	4616	7250	5000	17900	50	1	92313000	22340	1.50	0.22	12	0.08	16174.00	112005.00	39750	20221227	-39.12	23500	20230726	2.98	35500	-31.83	20230102	23500	2.98	20230726	39950	-39.42	20220913	23500	2.98	20230726	0.55	Y	036460	5000	4615 억	4701163	N	N	65380	N	N
88	20230913	100346	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24250	50	2	0.21	1256540900	51849	10.13	24250	24350	24100	31450	16950	24200	24234.62	16.96	-13280	-19262	25633	24916	24483	23766	23333	24700	23550	4616	7250	5000	17900	50	1	92313000	22386	1.50	0.22	12	0.06	16174.00	112005.00	39750	20221227	-38.99	23500	20230726	3.19	35500	-31.69	20230102	23500	3.19	20230726	39950	-39.30	20220913	23500	3.19	20230726	0.55	Y	036460	5000	4615 억	4697875	N	N	65380	N	N
89	20230913	090344	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24250	50	2	0.21	184892400	7629	1.49	24250	24300	24100	31450	16950	24200	24235.47	17.00	-3952	-4420	25633	24916	24483	23766	23333	24700	23550	4616	7250	5000	17900	50	1	92313000	22386	1.50	0.22	12	0.01	16174.00	112005.00	39750	20221227	-38.99	23500	20230726	3.19	35500	-31.69	20230102	23500	3.19	20230726	39950	-39.30	20220913	23500	3.19	20230726	0.55	Y	036460	5000	4615 억	4707203	N	N	65380	N	N
90	20230912	160341	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24200	-700	5	-2.81	12483755050	511507	366.15	25050	25200	24050	32350	17450	24900	24405.88	16.88	-208503	86423	25266	25082	24966	24782	24666	25025	24725	4616	7450	5000	18420	50	1	92313000	22340	1.50	0.22	12	0.55	16174.00	112005.00	39950	20220913	-39.42	23500	20230726	2.98	35500	-31.83	20230102	23500	2.98	20230726	39950	-39.42	20220913	23500	2.98	20230726	0.56	Y	036460	5000	4615 억	4674637	N	N	65380	N	N
91	20230912	150348	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24150	-750	5	-3.01	10559849650	431944	309.20	25050	25200	24050	32350	17450	24900	24447.27	17.03	-166938	42221	25266	25082	24966	24782	24666	25025	24725	4616	7450	5000	18420	50	1	92313000	22294	1.49	0.22	12	0.47	16174.00	112005.00	39950	20220913	-39.55	23500	20230726	2.77	35500	-31.97	20230102	23500	2.77	20230726	39950	-39.55	20220913	23500	2.77	20230726	0.56	Y	036460	5000	4615 억	4716202	N	N	4355	N	N
92	20230912	140348	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24150	-750	5	-3.01	7751965000	315516	225.86	25050	25200	24100	32350	17450	24900	24569.17	17.24	-109021	29436	25266	25082	24966	24782	24666	25025	24725	4616	7450	5000	18420	50	1	92313000	22294	1.49	0.22	12	0.34	16174.00	112005.00	39950	20220913	-39.55	23500	20230726	2.77	35500	-31.97	20230102	23500	2.77	20230726	39950	-39.55	20220913	23500	2.77	20230726	0.56	Y	036460	5000	4615 억	4774119	N	N	4355	N	N
93	20230912	130344	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24400	-500	5	-2.01	5055287650	204299	146.24	25050	25200	24350	32350	17450	24900	24744.55	17.49	-38222	37659	25266	25082	24966	24782	24666	25025	24725	4616	7450	5000	18420	50	1	92313000	22524	1.51	0.22	12	0.22	16174.00	112005.00	39950	20220913	-38.92	23500	20230726	3.83	35500	-31.27	20230102	23500	3.83	20230726	39950	-38.92	20220913	23500	3.83	20230726	0.56	Y	036460	5000	4615 억	4844918	N	N	4355	N	N
94	20230912	120339	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24650	-250	5	-1.00	2877348700	115264	82.51	25050	25200	24650	32350	17450	24900	24963.12	17.67	9619	28434	25266	25082	24966	24782	24666	25025	24725	4616	7450	5000	18420	50	1	92313000	22755	1.52	0.22	12	0.12	16174.00	112005.00	39950	20220913	-38.30	23500	20230726	4.89	35500	-30.56	20230102	23500	4.89	20230726	39950	-38.30	20220913	23500	4.89	20230726	0.56	Y	036460	5000	4615 억	4892759	N	N	4355	N	N
95	20230912	110344	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	100	2	0.40	1855684500	74058	53.01	25050	25200	24900	32350	17450	24900	25057.18	17.71	21221	19566	25266	25082	24966	24782	24666	25025	24725	4616	7450	5000	18420	50	1	92313000	23078	1.55	0.22	12	0.08	16174.00	112005.00	39950	20220913	-37.42	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39950	-37.42	20220913	23500	6.38	20230726	0.56	Y	036460	5000	4615 억	4904361	N	N	4355	N	N
96	20230912	100343	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24950	50	2	0.20	1280403850	51002	36.51	25050	25200	24950	32350	17450	24900	25104.97	17.70	18279	17563	25266	25082	24966	24782	24666	25025	24725	4616	7450	5000	18420	50	1	92313000	23032	1.54	0.22	12	0.06	16174.00	112005.00	39950	20220913	-37.55	23500	20230726	6.17	35500	-29.72	20230102	23500	6.17	20230726	39950	-37.55	20220913	23500	6.17	20230726	0.56	Y	036460	5000	4615 억	4901419	N	N	4355	N	N
97	20230912	090347	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	150	2	0.60	82272550	3284	2.35	25050	25100	25000	32350	17450	24900	25052.54	17.64	2518	1657	25266	25082	24966	24782	24666	25025	24725	4616	7450	5000	18420	50	1	92313000	23124	1.55	0.22	12	0.00	16174.00	112005.00	39950	20220913	-37.30	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	39950	-37.30	20220913	23500	6.60	20230726	0.56	Y	036460	5000	4615 억	4885658	N	N	4355	N	N
98	20230911	160339	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24900	0	3	0.00	3486359150	139623	65.22	25000	25150	24850	32350	17450	24900	24969.89	17.63	-7154	-8760	25333	25116	24733	24516	24133	25225	24625	4616	7450	5000	18420	50	1	92313000	22986	1.54	0.22	12	0.15	16174.00	112005.00	39950	20220913	-37.67	23500	20230726	5.96	35500	-29.86	20230102	23500	5.96	20230726	39950	-37.67	20220913	23500	5.96	20230726	0.55	Y	036460	5000	4615 억	4883140	N	N	4343	N	N
99	20230911	150345	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	100	2	0.40	3147783000	126051	58.88	25000	25150	24850	32350	17450	24900	24972.34	17.64	-4913	-6944	25333	25116	24733	24516	24133	25225	24625	4616	7450	5000	18420	50	1	92313000	23078	1.55	0.22	12	0.14	16174.00	112005.00	39950	20220913	-37.42	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39950	-37.42	20220913	23500	6.38	20230726	0.55	Y	036460	5000	4615 억	4885381	N	N	13267	N	N
100	20230911	140350	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	100	2	0.40	2524528100	101081	47.22	25000	25150	24850	32350	17450	24900	24975.36	17.66	190	-2081	25333	25116	24733	24516	24133	25225	24625	4616	7450	5000	18420	50	1	92313000	23078	1.55	0.22	12	0.11	16174.00	112005.00	39950	20220913	-37.42	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39950	-37.42	20220913	23500	6.38	20230726	0.55	Y	036460	5000	4615 억	4890484	N	N	13267	N	N
101	20230911	130339	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	100	2	0.40	2089746400	83660	39.08	25000	25150	24850	32350	17450	24900	24979.12	17.66	973	-1245	25333	25116	24733	24516	24133	25225	24625	4616	7450	5000	18420	50	1	92313000	23078	1.55	0.22	12	0.09	16174.00	112005.00	39950	20220913	-37.42	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39950	-37.42	20220913	23500	6.38	20230726	0.55	Y	036460	5000	4615 억	4891267	N	N	13267	N	N
102	20230911	120342	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	100	2	0.40	1578137100	63165	29.51	25000	25150	24850	32350	17450	24900	24984.47	17.69	8652	6736	25333	25116	24733	24516	24133	25225	24625	4616	7450	5000	18420	50	1	92313000	23078	1.55	0.22	12	0.07	16174.00	112005.00	39950	20220913	-37.42	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	39950	-37.42	20220913	23500	6.38	20230726	0.55	Y	036460	5000	4615 억	4898946	N	N	13267	N	N
103	20230911	110335	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24900	0	3	0.00	1251476400	50061	23.39	25000	25150	24850	32350	17450	24900	24999.19	17.70	12478	11561	25333	25116	24733	24516	24133	25225	24625	4616	7450	5000	18420	50	1	92313000	22986	1.54	0.22	12	0.05	16174.00	112005.00	39950	20220913	-37.67	23500	20230726	5.96	35500	-29.86	20230102	23500	5.96	20230726	39950	-37.67	20220913	23500	5.96	20230726	0.55	Y	036460	5000	4615 억	4902772	N	N	13267	N	N
104	20230911	100338	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	150	2	0.60	817395200	32680	15.27	25000	25150	24850	32350	17450	24900	25012.38	17.71	12993	12599	25333	25116	24733	24516	24133	25225	24625	4616	7450	5000	18420	50	1	92313000	23124	1.55	0.22	12	0.04	16174.00	112005.00	39950	20220913	-37.30	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	39950	-37.30	20220913	23500	6.60	20230726	0.55	Y	036460	5000	4615 억	4903287	N	N	13267	N	N
105	20230911	090337	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	200	2	0.80	140046800	5591	2.61	25000	25150	24900	32350	17450	24900	25050.85	17.67	2091	1982	25333	25116	24733	24516	24133	25225	24625	4616	7450	5000	18420	50	1	92313000	23171	1.55	0.22	12	0.01	16174.00	112005.00	39950	20220913	-37.17	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	39950	-37.17	20220913	23500	6.81	20230726	0.55	Y	036460	5000	4615 억	4892385	N	N	13267	N	N
106	20230908	160342	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24900	550	2	2.26	5291355300	213708	170.94	24350	24950	24350	31650	17050	24350	24759.70	17.64	51372	46800	24783	24566	24333	24116	23883	24575	24125	4616	7300	5000	18010	50	1	92313000	22986	1.54	0.22	12	0.23	16174.00	112005.00	40850	20220907	-39.05	23500	20230726	5.96	35500	-29.86	20230102	23500	5.96	20230726	39950	-37.67	20220913	23500	5.96	20230726	0.55	Y	036460	5000	4615 억	4886020	N	N	13267	N	N
107	20230908	150343	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24950	600	2	2.46	4531527250	183112	146.47	24350	24950	24350	31650	17050	24350	24747.30	17.65	52567	42528	24783	24566	24333	24116	23883	24575	24125	4616	7300	5000	18010	50	1	92313000	23032	1.54	0.22	12	0.20	16174.00	112005.00	40850	20220907	-38.92	23500	20230726	6.17	35500	-29.72	20230102	23500	6.17	20230726	39950	-37.55	20220913	23500	6.17	20230726	0.55	Y	036460	5000	4615 억	4887215	N	N	6859	N	N
108	20230908	140342	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24850	500	2	2.05	3763328200	152220	121.76	24350	24950	24350	31650	17050	24350	24722.95	17.63	46583	34497	24783	24566	24333	24116	23883	24575	24125	4616	7300	5000	18010	50	1	92313000	22940	1.54	0.22	12	0.16	16174.00	112005.00	40850	20220907	-39.17	23500	20230726	5.74	35500	-30.00	20230102	23500	5.74	20230726	39950	-37.80	20220913	23500	5.74	20230726	0.55	Y	036460	5000	4615 억	4881231	N	N	6859	N	N
109	20230908	130344	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24800	450	2	1.85	3027758300	122591	98.06	24350	24950	24350	31650	17050	24350	24698.05	17.58	33880	25598	24783	24566	24333	24116	23883	24575	24125	4616	7300	5000	18010	50	1	92313000	22894	1.53	0.22	12	0.13	16174.00	112005.00	40850	20220907	-39.29	23500	20230726	5.53	35500	-30.14	20230102	23500	5.53	20230726	39950	-37.92	20220913	23500	5.53	20230726	0.55	Y	036460	5000	4615 억	4868528	N	N	6859	N	N
110	20230908	120350	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24900	550	2	2.26	2569318800	104143	83.30	24350	24950	24350	31650	17050	24350	24671.07	17.56	29325	23694	24783	24566	24333	24116	23883	24575	24125	4616	7300	5000	18010	50	1	92313000	22986	1.54	0.22	12	0.11	16174.00	112005.00	40850	20220907	-39.05	23500	20230726	5.96	35500	-29.86	20230102	23500	5.96	20230726	39950	-37.67	20220913	23500	5.96	20230726	0.55	Y	036460	5000	4615 억	4863973	N	N	6859	N	N
111	20230908	110346	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24800	450	2	1.85	2050726350	83291	66.62	24350	24900	24350	31650	17050	24350	24621.22	17.54	23396	18034	24783	24566	24333	24116	23883	24575	24125	4616	7300	5000	18010	50	1	92313000	22894	1.53	0.22	12	0.09	16174.00	112005.00	40850	20220907	-39.29	23500	20230726	5.53	35500	-30.14	20230102	23500	5.53	20230726	39950	-37.92	20220913	23500	5.53	20230726	0.55	Y	036460	5000	4615 억	4858044	N	N	6859	N	N
112	20230908	100342	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24550	200	2	0.82	832864950	34000	27.20	24350	24650	24350	31650	17050	24350	24496.03	17.46	-58	-2879	24783	24566	24333	24116	23883	24575	24125	4616	7300	5000	18010	50	1	92313000	22663	1.52	0.22	12	0.04	16174.00	112005.00	40850	20220907	-39.90	23500	20230726	4.47	35500	-30.85	20230102	23500	4.47	20230726	39950	-38.55	20220913	23500	4.47	20230726	0.55	Y	036460	5000	4615 억	4834590	N	N	6859	N	N
113	20230908	090348	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24450	100	2	0.41	72684850	2981	2.38	24350	24450	24350	31650	17050	24350	24382.71	17.46	-105	-359	24783	24566	24333	24116	23883	24575	24125	4616	7300	5000	18010	50	1	92313000	22571	1.51	0.22	12	0.00	16174.00	112005.00	40850	20220907	-40.15	23500	20230726	4.04	35500	-31.13	20230102	23500	4.04	20230726	39950	-38.80	20220913	23500	4.04	20230726	0.55	Y	036460	5000	4615 억	4834543	N	N	6859	N	N
114	20230907	160341	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24350	-200	5	-0.81	3029608450	124811	84.07	24350	24550	24100	31900	17200	24550	24273.54	17.46	-36595	-36632	25250	24900	24700	24350	24150	24800	24250	4616	7350	5000	18160	50	1	92313000	22478	1.51	0.22	12	0.14	16174.00	112005.00	42400	20220906	-42.57	23500	20230726	3.62	35500	-31.41	20230102	23500	3.62	20230726	40850	-40.39	20220907	23500	3.62	20230726	0.55	Y	036460	5000	4615 억	4834648	N	N	6855	N	N
115	20230907	150342	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24350	-200	5	-0.81	2792063450	115051	77.49	24350	24550	24100	31900	17200	24550	24268.04	17.46	-35019	-34787	25250	24900	24700	24350	24150	24800	24250	4616	7350	5000	18160	50	1	92313000	22478	1.51	0.22	12	0.12	16174.00	112005.00	42400	20220906	-42.57	23500	20230726	3.62	35500	-31.41	20230102	23500	3.62	20230726	40850	-40.39	20220907	23500	3.62	20230726	0.55	Y	036460	5000	4615 억	4836224	N	N	20775	N	N
116	20230907	140340	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24300	-250	5	-1.02	2561634700	105576	71.11	24350	24550	24100	31900	17200	24550	24263.41	17.47	-32865	-32651	25250	24900	24700	24350	24150	24800	24250	4616	7350	5000	18160	50	1	92313000	22432	1.50	0.22	12	0.11	16174.00	112005.00	42400	20220906	-42.69	23500	20230726	3.40	35500	-31.55	20230102	23500	3.40	20230726	40850	-40.51	20220907	23500	3.40	20230726	0.55	Y	036460	5000	4615 억	4838378	N	N	20775	N	N
117	20230907	130341	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24300	-250	5	-1.02	2174688750	89668	60.40	24350	24550	24100	31900	17200	24550	24252.66	17.49	-28609	-28997	25250	24900	24700	24350	24150	24800	24250	4616	7350	5000	18160	50	1	92313000	22432	1.50	0.22	12	0.10	16174.00	112005.00	42400	20220906	-42.69	23500	20230726	3.40	35500	-31.55	20230102	23500	3.40	20230726	40850	-40.51	20220907	23500	3.40	20230726	0.55	Y	036460	5000	4615 억	4842634	N	N	20775	N	N
118	20230907	120345	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24200	-350	5	-1.43	1923958550	79319	53.43	24350	24550	24100	31900	17200	24550	24255.94	17.49	-27997	-28550	25250	24900	24700	24350	24150	24800	24250	4616	7350	5000	18160	50	1	92313000	22340	1.50	0.22	12	0.09	16174.00	112005.00	42400	20220906	-42.92	23500	20230726	2.98	35500	-31.83	20230102	23500	2.98	20230726	40850	-40.76	20220907	23500	2.98	20230726	0.55	Y	036460	5000	4615 억	4843246	N	N	20775	N	N
119	20230907	110344	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24150	-400	5	-1.63	1566396850	64524	43.46	24350	24550	24100	31900	17200	24550	24276.17	17.48	-29259	-29632	25250	24900	24700	24350	24150	24800	24250	4616	7350	5000	18160	50	1	92313000	22294	1.49	0.22	12	0.07	16174.00	112005.00	42400	20220906	-43.04	23500	20230726	2.77	35500	-31.97	20230102	23500	2.77	20230726	40850	-40.88	20220907	23500	2.77	20230726	0.55	Y	036460	5000	4615 억	4841984	N	N	20775	N	N
120	20230907	100341	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24200	-350	5	-1.43	903752800	37125	25.01	24350	24550	24200	31900	17200	24550	24343.48	17.51	-21761	-22040	25250	24900	24700	24350	24150	24800	24250	4616	7350	5000	18160	50	1	92313000	22340	1.50	0.22	12	0.04	16174.00	112005.00	42400	20220906	-42.92	23500	20230726	2.98	35500	-31.83	20230102	23500	2.98	20230726	40850	-40.76	20220907	23500	2.98	20230726	0.55	Y	036460	5000	4615 억	4849482	N	N	20775	N	N
121	20230907	090346	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24500	-50	5	-0.20	55054150	2257	1.52	24350	24550	24300	31900	17200	24550	24392.27	17.59	-324	-506	25250	24900	24700	24350	24150	24800	24250	4616	7350	5000	18160	50	1	92313000	22617	1.51	0.22	12	0.00	16174.00	112005.00	42400	20220906	-42.22	23500	20230726	4.26	35500	-30.99	20230102	23500	4.26	20230726	40850	-40.02	20220907	23500	4.26	20230726	0.55	Y	036460	5000	4615 억	4870919	N	N	20775	N	N
122	20230906	160341	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24550	-450	5	-1.80	3656991950	148231	109.26	25000	25050	24500	32500	17500	25000	24670.92	17.59	-46613	-37116	25433	25216	25033	24816	24633	25325	24925	4616	7500	5000	18500	50	1	92313000	22663	1.52	0.22	12	0.16	16174.00	112005.00	43050	20220905	-42.97	23500	20230726	4.47	35500	-30.85	20230102	23500	4.47	20230726	42400	-42.10	20220906	23500	4.47	20230726	0.55	Y	036460	5000	4615 억	4870679	N	N	20775	N	N
123	20230906	150340	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24600	-400	5	-1.60	3470516100	140644	103.67	25000	25050	24500	32500	17500	25000	24675.89	17.60	-44005	-37479	25433	25216	25033	24816	24633	25325	24925	4616	7500	5000	18500	50	1	92313000	22709	1.52	0.22	12	0.15	16174.00	112005.00	43050	20220905	-42.86	23500	20230726	4.68	35500	-30.70	20230102	23500	4.68	20230726	42400	-41.98	20220906	23500	4.68	20230726	0.55	Y	036460	5000	4615 억	4873287	N	N	28567	N	N
124	20230906	140342	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24550	-450	5	-1.80	2879787550	116589	85.94	25000	25050	24500	32500	17500	25000	24700.34	17.62	-36432	-36295	25433	25216	25033	24816	24633	25325	24925	4616	7500	5000	18500	50	1	92313000	22663	1.52	0.22	12	0.13	16174.00	112005.00	43050	20220905	-42.97	23500	20230726	4.47	35500	-30.85	20230102	23500	4.47	20230726	42400	-42.10	20220906	23500	4.47	20230726	0.55	Y	036460	5000	4615 억	4880860	N	N	28567	N	N
125	20230906	130340	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24500	-500	5	-2.00	2490660300	100741	74.26	25000	25050	24500	32500	17500	25000	24723.40	17.64	-31871	-31803	25433	25216	25033	24816	24633	25325	24925	4616	7500	5000	18500	50	1	92313000	22617	1.51	0.22	12	0.11	16174.00	112005.00	43050	20220905	-43.09	23500	20230726	4.26	35500	-30.99	20230102	23500	4.26	20230726	42400	-42.22	20220906	23500	4.26	20230726	0.55	Y	036460	5000	4615 억	4885421	N	N	28567	N	N
126	20230906	120344	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24600	-400	5	-1.60	1942607950	78453	57.83	25000	25050	24550	32500	17500	25000	24761.42	17.66	-26916	-26909	25433	25216	25033	24816	24633	25325	24925	4616	7500	5000	18500	50	1	92313000	22709	1.52	0.22	12	0.08	16174.00	112005.00	43050	20220905	-42.86	23500	20230726	4.68	35500	-30.70	20230102	23500	4.68	20230726	42400	-41.98	20220906	23500	4.68	20230726	0.55	Y	036460	5000	4615 억	4890376	N	N	28567	N	N
127	20230906	110344	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24700	-300	5	-1.20	1362333300	54904	40.47	25000	25050	24700	32500	17500	25000	24813.01	17.67	-23918	-23766	25433	25216	25033	24816	24633	25325	24925	4616	7500	5000	18500	50	1	92313000	22801	1.53	0.22	12	0.06	16174.00	112005.00	43050	20220905	-42.62	23500	20230726	5.11	35500	-30.42	20230102	23500	5.11	20230726	42400	-41.75	20220906	23500	5.11	20230726	0.55	Y	036460	5000	4615 억	4893374	N	N	28567	N	N
128	20230906	100335	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24750	-250	5	-1.00	708450950	28478	20.99	25000	25050	24750	32500	17500	25000	24877.13	17.70	-15313	-15022	25433	25216	25033	24816	24633	25325	24925	4616	7500	5000	18500	50	1	92313000	22847	1.53	0.22	12	0.03	16174.00	112005.00	43050	20220905	-42.51	23500	20230726	5.32	35500	-30.28	20230102	23500	5.32	20230726	42400	-41.63	20220906	23500	5.32	20230726	0.55	Y	036460	5000	4615 억	4901979	N	N	28567	N	N
129	20230906	090336	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24900	-100	5	-0.40	43601550	1748	1.29	25000	25050	24850	32500	17500	25000	24943.68	17.75	-535	-606	25433	25216	25033	24816	24633	25325	24925	4616	7500	5000	18500	50	1	92313000	22986	1.54	0.22	12	0.00	16174.00	112005.00	43050	20220905	-42.16	23500	20230726	5.96	35500	-29.86	20230102	23500	5.96	20230726	42400	-41.27	20220906	23500	5.96	20230726	0.55	Y	036460	5000	4615 억	4916757	N	N	28567	N	N
130	20230905	160336	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	0	3	0.00	3395278650	135640	140.57	24850	25250	24850	32500	17500	25000	25031.55	17.73	19125	26348	25300	25150	24900	24750	24500	25225	24825	4616	7500	5000	18500	50	1	92313000	23078	1.55	0.22	12	0.15	16174.00	112005.00	43050	20220905	-41.93	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	43050	-41.93	20220905	23500	6.38	20230726	0.56	Y	036460	5000	4615 억	4910485	N	N	28567	N	N
131	20230905	150346	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	50	2	0.20	3024963600	120830	125.23	24850	25250	24850	32500	17500	25000	25034.87	17.75	23733	24186	25300	25150	24900	24750	24500	25225	24825	4616	7500	5000	18500	50	1	92313000	23124	1.55	0.22	12	0.13	16174.00	112005.00	43050	20220905	-41.81	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	43050	-41.81	20220905	23500	6.60	20230726	0.56	Y	036460	5000	4615 억	4915093	N	N	16293	N	N
132	20230905	140341	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	0	3	0.00	2690855050	107459	111.37	24850	25250	24850	32500	17500	25000	25040.76	17.75	25623	25118	25300	25150	24900	24750	24500	25225	24825	4616	7500	5000	18500	50	1	92313000	23078	1.55	0.22	12	0.12	16174.00	112005.00	43050	20220905	-41.93	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	43050	-41.93	20220905	23500	6.38	20230726	0.56	Y	036460	5000	4615 억	4916983	N	N	16293	N	N
133	20230905	130329	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24950	-50	5	-0.20	2411207850	96261	99.76	24850	25250	24850	32500	17500	25000	25048.65	17.76	26074	25435	25300	25150	24900	24750	24500	25225	24825	4616	7500	5000	18500	50	1	92313000	23032	1.54	0.22	12	0.10	16174.00	112005.00	43050	20220905	-42.04	23500	20230726	6.17	35500	-29.72	20230102	23500	6.17	20230726	43050	-42.04	20220905	23500	6.17	20230726	0.56	Y	036460	5000	4615 억	4917434	N	N	16293	N	N
134	20230905	120336	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	100	2	0.40	1916437550	76452	79.23	24850	25250	24850	32500	17500	25000	25067.20	17.75	23971	22728	25300	25150	24900	24750	24500	25225	24825	4616	7500	5000	18500	50	1	92313000	23171	1.55	0.22	12	0.08	16174.00	112005.00	43050	20220905	-41.70	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	43050	-41.70	20220905	23500	6.81	20230726	0.56	Y	036460	5000	4615 억	4915331	N	N	16293	N	N
135	20230905	110338	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25150	150	2	0.60	1489840200	59421	61.58	24850	25250	24850	32500	17500	25000	25072.62	17.74	22241	21315	25300	25150	24900	24750	24500	25225	24825	4616	7500	5000	18500	50	1	92313000	23217	1.55	0.22	12	0.06	16174.00	112005.00	43050	20220905	-41.58	23500	20230726	7.02	35500	-29.15	20230102	23500	7.02	20230726	43050	-41.58	20220905	23500	7.02	20230726	0.56	Y	036460	5000	4615 억	4913601	N	N	16293	N	N
136	20230905	100334	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	100	2	0.40	773489500	30897	32.02	24850	25150	24850	32500	17500	25000	25034.45	17.70	10314	9050	25300	25150	24900	24750	24500	25225	24825	4616	7500	5000	18500	50	1	92313000	23171	1.55	0.22	12	0.03	16174.00	112005.00	43050	20220905	-41.70	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	43050	-41.70	20220905	23500	6.81	20230726	0.56	Y	036460	5000	4615 억	4901674	N	N	16293	N	N
137	20230905	090330	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	0	3	0.00	34637050	1392	1.44	24850	25000	24850	32500	17500	25000	24882.94	17.67	1793	137	25300	25150	24900	24750	24500	25225	24825	4616	7500	5000	18500	50	1	92313000	23078	1.55	0.22	12	0.00	16174.00	112005.00	43050	20220905	-41.93	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	43050	-41.93	20220905	23500	6.38	20230726	0.56	Y	036460	5000	4615 억	4893153	N	N	16293	N	N
138	20230904	160334	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	100	2	0.40	2391878550	96111	53.81	24750	25050	24650	32350	17450	24900	24886.58	17.66	17590	14700	25266	25082	24966	24782	24666	25050	24750	4616	7450	5000	18420	50	1	92313000	23078	1.55	0.22	12	0.10	16174.00	112005.00	43550	20220901	-42.59	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	43050	-41.93	20220905	23500	6.38	20230726	0.57	Y	036460	5000	4615 억	4890409	N	N	16288	N	N
139	20230904	150328	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	100	2	0.40	2106719700	84695	47.42	24750	25050	24650	32350	17450	24900	24874.19	17.67	20168	15481	25266	25082	24966	24782	24666	25050	24750	4616	7450	5000	18420	50	1	92313000	23078	1.55	0.22	12	0.09	16174.00	112005.00	43550	20220901	-42.59	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	43050	-41.93	20220905	23500	6.38	20230726	0.57	Y	036460	5000	4615 억	4892987	N	N	14398	N	N
140	20230904	140326	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24900	0	3	0.00	1546119600	62262	34.86	24750	25000	24650	32350	17450	24900	24832.48	17.61	4817	4786	25266	25082	24966	24782	24666	25050	24750	4616	7450	5000	18420	50	1	92313000	22986	1.54	0.22	12	0.07	16174.00	112005.00	43550	20220901	-42.82	23500	20230726	5.96	35500	-29.86	20230102	23500	5.96	20230726	43050	-42.16	20220905	23500	5.96	20230726	0.57	Y	036460	5000	4615 억	4877636	N	N	14398	N	N
141	20230904	130332	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24950	50	2	0.20	1277462100	51487	28.83	24750	25000	24650	32350	17450	24900	24811.35	17.60	1376	1918	25266	25082	24966	24782	24666	25050	24750	4616	7450	5000	18420	50	1	92313000	23032	1.54	0.22	12	0.06	16174.00	112005.00	43550	20220901	-42.71	23500	20230726	6.17	35500	-29.72	20230102	23500	6.17	20230726	43050	-42.04	20220905	23500	6.17	20230726	0.57	Y	036460	5000	4615 억	4874195	N	N	14398	N	N
142	20230904	120326	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24950	50	2	0.20	1222776850	49293	27.60	24750	25000	24650	32350	17450	24900	24806.30	17.60	1715	2207	25266	25082	24966	24782	24666	25050	24750	4616	7450	5000	18420	50	1	92313000	23032	1.54	0.22	12	0.05	16174.00	112005.00	43550	20220901	-42.71	23500	20230726	6.17	35500	-29.72	20230102	23500	6.17	20230726	43050	-42.04	20220905	23500	6.17	20230726	0.57	Y	036460	5000	4615 억	4874534	N	N	14398	N	N
143	20230904	110321	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24900	0	3	0.00	1052317700	42452	23.77	24750	24900	24650	32350	17450	24900	24788.41	17.59	-1117	-1100	25266	25082	24966	24782	24666	25050	24750	4616	7450	5000	18420	50	1	92313000	22986	1.54	0.22	12	0.05	16174.00	112005.00	43550	20220901	-42.82	23500	20230726	5.96	35500	-29.86	20230102	23500	5.96	20230726	43050	-42.16	20220905	23500	5.96	20230726	0.57	Y	036460	5000	4615 억	4871702	N	N	14398	N	N
144	20230904	100322	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24750	-150	5	-0.60	694845350	28016	15.69	24750	24900	24700	32350	17450	24900	24801.73	17.59	-1897	-2328	25266	25082	24966	24782	24666	25050	24750	4616	7450	5000	18420	50	1	92313000	22847	1.53	0.22	12	0.03	16174.00	112005.00	43550	20220901	-43.17	23500	20230726	5.32	35500	-30.28	20230102	23500	5.32	20230726	43050	-42.51	20220905	23500	5.32	20230726	0.57	Y	036460	5000	4615 억	4870922	N	N	14398	N	N
145	20230904	090329	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24800	-100	5	-0.40	57120600	2306	1.29	24750	24900	24750	32350	17450	24900	24770.42	17.60	585	181	25266	25082	24966	24782	24666	25050	24750	4616	7450	5000	18420	50	1	92313000	22894	1.53	0.22	12	0.00	16174.00	112005.00	43550	20220901	-43.05	23500	20230726	5.53	35500	-30.14	20230102	23500	5.53	20230726	43050	-42.39	20220905	23500	5.53	20230726	0.57	Y	036460	5000	4615 억	4873404	N	N	14398	N	N
146	20230901	160325	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24900	-200	5	-0.80	4475099150	178584	31.91	24900	25150	24850	32600	17600	25100	25058.85	17.58	51061	17803	25566	25332	24966	24732	24366	25450	24850	4616	7500	5000	18570	50	1	92313000	22986	1.54	0.22	12	0.19	16174.00	112005.00	44550	20220831	-44.11	23500	20230726	5.96	35500	-29.86	20230102	23500	5.96	20230726	43550	-42.82	20220901	23500	5.96	20230726	0.57	Y	036460	5000	4615 억	4869781	N	N	14398	N	N
147	20230901	150330	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	-50	5	-0.20	3998677450	159494	28.50	24900	25150	24850	32600	17600	25100	25071.02	17.59	51781	20334	25566	25332	24966	24732	24366	25450	24850	4616	7500	5000	18570	50	1	92313000	23124	1.55	0.22	12	0.17	16174.00	112005.00	44550	20220831	-43.77	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	43550	-42.48	20220901	23500	6.60	20230726	0.57	Y	036460	5000	4615 억	4870501	N	N	25857	N	N
148	20230901	140327	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	0	3	0.00	3154325300	125783	22.47	24900	25150	24850	32600	17600	25100	25077.51	17.56	45044	19232	25566	25332	24966	24732	24366	25450	24850	4616	7500	5000	18570	50	1	92313000	23171	1.55	0.22	12	0.14	16174.00	112005.00	44550	20220831	-43.66	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	43550	-42.37	20220901	23500	6.81	20230726	0.57	Y	036460	5000	4615 억	4863764	N	N	25857	N	N
149	20230901	130323	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	0	3	0.00	2552692000	101807	18.19	24900	25150	24850	32600	17600	25100	25073.83	17.54	39013	17025	25566	25332	24966	24732	24366	25450	24850	4616	7500	5000	18570	50	1	92313000	23171	1.55	0.22	12	0.11	16174.00	112005.00	44550	20220831	-43.66	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	43550	-42.37	20220901	23500	6.81	20230726	0.57	Y	036460	5000	4615 억	4857733	N	N	25857	N	N
150	20230901	120325	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	0	3	0.00	2065449450	82391	14.72	24900	25150	24850	32600	17600	25100	25068.87	17.52	32359	16063	25566	25332	24966	24732	24366	25450	24850	4616	7500	5000	18570	50	1	92313000	23171	1.55	0.22	12	0.09	16174.00	112005.00	44550	20220831	-43.66	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	43550	-42.37	20220901	23500	6.81	20230726	0.57	Y	036460	5000	4615 억	4851079	N	N	25857	N	N
151	20230901	110325	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	0	3	0.00	1499437500	59846	10.69	24900	25150	24850	32600	17600	25100	25054.92	17.49	24060	12778	25566	25332	24966	24732	24366	25450	24850	4616	7500	5000	18570	50	1	92313000	23171	1.55	0.22	12	0.06	16174.00	112005.00	44550	20220831	-43.66	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	43550	-42.37	20220901	23500	6.81	20230726	0.57	Y	036460	5000	4615 억	4842780	N	N	25857	N	N
152	20230901	100323	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25150	50	2	0.20	981507200	39221	7.01	24900	25150	24850	32600	17600	25100	25025.02	17.47	18020	11629	25566	25332	24966	24732	24366	25450	24850	4616	7500	5000	18570	50	1	92313000	23217	1.55	0.22	12	0.04	16174.00	112005.00	44550	20220831	-43.55	23500	20230726	7.02	35500	-29.15	20230102	23500	7.02	20230726	43550	-42.25	20220901	23500	7.02	20230726	0.57	Y	036460	5000	4615 억	4836740	N	N	25857	N	N
153	20230901	090320	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24900	-200	5	-0.80	42165100	1694	0.30	24900	24900	24850	32600	17600	25100	24889.23	17.40	921	-203	25566	25332	24966	24732	24366	25450	24850	4616	7500	5000	18570	50	1	92313000	22986	1.54	0.22	12	0.00	16174.00	112005.00	44550	20220831	-44.11	23500	20230726	5.96	35500	-29.86	20230102	23500	5.96	20230726	43550	-42.82	20220901	23500	5.96	20230726	0.57	Y	036460	5000	4615 억	4819641	N	N	25857	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History