KissMeData/036460/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160455	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39200	-200	5	-0.51	18377066950	473331	129.49	39350	39400	38300	51200	27600	39400	38823.91	26.96	89187	104465	40066	39732	39166	38832	38266	39900	39000	4616	11800	5000	25210	50	1	92313000	36187	-4.75	0.37	12	0.51	-8246.00	105937.00	64500	20240620	-39.22	22750	20231024	72.31	64500	-39.22	20240620	22750	72.31	20240119	64500	-39.22	20240620	22750	72.31	20231102	2.59	N	036460	5000	4615 억		7466220	N	N	537	N	00	N
3	20241031	150501	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39000	-400	5	-1.02	15236234450	392985	107.51	39350	39400	38300	51200	27600	39400	38769.52	26.85	58688	62530	40066	39732	39166	38832	38266	39900	39000	4616	11800	5000	25210	50	1	92313000	36002	-4.73	0.37	12	0.43	-8246.00	105937.00	64500	20240620	-39.53	22750	20231024	71.43	64500	-39.53	20240620	22750	71.43	20240119	64500	-39.53	20240620	22750	71.43	20231102	2.59	N	036460	5000	4615 억		7435721	N	N	22	N	00	N
4	20241031	140501	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39100	-300	5	-0.76	13478077600	347907	95.18	39350	39400	38300	51200	27600	39400	38739.27	26.80	44204	47628	40066	39732	39166	38832	38266	39900	39000	4616	11800	5000	25210	50	1	92313000	36094	-4.74	0.37	12	0.38	-8246.00	105937.00	64500	20240620	-39.38	22750	20231024	71.87	64500	-39.38	20240620	22750	71.87	20240119	64500	-39.38	20240620	22750	71.87	20231102	2.59	N	036460	5000	4615 억		7421237	N	N	22	N	00	N
5	20241031	130459	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	38950	-450	5	-1.14	12193509000	315021	86.18	39350	39400	38300	51200	27600	39400	38705.59	26.74	29319	35421	40066	39732	39166	38832	38266	39900	39000	4616	11800	5000	25210	50	1	92313000	35956	-4.72	0.37	12	0.34	-8246.00	105937.00	64500	20240620	-39.61	22750	20231024	71.21	64500	-39.61	20240620	22750	71.21	20240119	64500	-39.61	20240620	22750	71.21	20231102	2.59	N	036460	5000	4615 억		7406352	N	N	22	N	00	N
6	20241031	120459	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39000	-400	5	-1.02	11213716100	289929	79.32	39350	39400	38300	51200	27600	39400	38675.89	26.72	23134	26869	40066	39732	39166	38832	38266	39900	39000	4616	11800	5000	25210	50	1	92313000	36002	-4.73	0.37	12	0.31	-8246.00	105937.00	64500	20240620	-39.53	22750	20231024	71.43	64500	-39.53	20240620	22750	71.43	20240119	64500	-39.53	20240620	22750	71.43	20231102	2.59	N	036460	5000	4615 억		7400167	N	N	22	N	00	N
7	20241031	110501	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39000	-400	5	-1.02	9352011650	242130	66.24	39350	39400	38300	51200	27600	39400	38621.91	26.68	11922	12863	40066	39732	39166	38832	38266	39900	39000	4616	11800	5000	25210	50	1	92313000	36002	-4.73	0.37	12	0.26	-8246.00	105937.00	64500	20240620	-39.53	22750	20231024	71.43	64500	-39.53	20240620	22750	71.43	20240119	64500	-39.53	20240620	22750	71.43	20231102	2.59	N	036460	5000	4615 억		7388955	N	N	22	N	00	N
8	20241031	100500	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	38500	-900	5	-2.28	6140205850	159157	43.54	39350	39400	38300	51200	27600	39400	38576.31	26.63	-1599	-713	40066	39732	39166	38832	38266	39900	39000	4616	11800	5000	25210	50	1	92313000	35541	-4.67	0.36	12	0.17	-8246.00	105937.00	64500	20240620	-40.31	22750	20231024	69.23	64500	-40.31	20240620	22750	69.23	20240119	64500	-40.31	20240620	22750	69.23	20231102	2.59	N	036460	5000	4615 억		7375434	N	N	22	N	00	N
9	20241031	090459	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	38650	-750	5	-1.90	1443758700	37110	10.15	39350	39400	38650	51200	27600	39400	38896.33	26.57	-18406	-18229	40066	39732	39166	38832	38266	39900	39000	4616	11800	5000	25210	50	1	92313000	35679	-4.69	0.36	12	0.04	-8246.00	105937.00	64500	20240620	-40.08	22750	20231024	69.89	64500	-40.08	20240620	22750	69.89	20240119	64500	-40.08	20240620	22750	69.89	20231102	2.59	N	036460	5000	4615 억		7358627	N	N	22	N	00	N
10	20241030	160457	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39400	-100	5	-0.25	14155523300	361464	28.81	39250	39500	38600	51300	27650	39500	39161.15	26.56	82782	106377	42000	40750	39550	38300	37100	40150	37700	4616	11800	5000	25280	50	1	92313000	36371	-4.78	0.37	12	0.39	-8246.00	105937.00	64500	20240620	-38.91	22750	20231024	73.19	64500	-38.91	20240620	22750	73.19	20240119	64500	-38.91	20240620	22750	73.19	20231102	2.60	N	036460	5000	4615 억		7354829	N	N	22	N	00	N
11	20241030	150508	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39050	-450	5	-1.14	12245814350	312814	24.93	39250	39500	38600	51300	27650	39500	39147.01	26.55	79986	81153	42000	40750	39550	38300	37100	40150	37700	4616	11800	5000	25280	50	1	92313000	36048	-4.74	0.37	12	0.34	-8246.00	105937.00	64500	20240620	-39.46	22750	20231024	71.65	64500	-39.46	20240620	22750	71.65	20240119	64500	-39.46	20240620	22750	71.65	20231102	2.60	N	036460	5000	4615 억		7352033	N	N	10	N	00	N
12	20241030	140502	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39300	-200	5	-0.51	10341748800	264292	21.07	39250	39500	38600	51300	27650	39500	39129.68	26.48	59980	59290	42000	40750	39550	38300	37100	40150	37700	4616	11800	5000	25280	50	1	92313000	36279	-4.77	0.37	12	0.29	-8246.00	105937.00	64500	20240620	-39.07	22750	20231024	72.75	64500	-39.07	20240620	22750	72.75	20240119	64500	-39.07	20240620	22750	72.75	20231102	2.60	N	036460	5000	4615 억		7332027	N	N	10	N	00	N
13	20241030	130502	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39100	-400	5	-1.01	8705943750	222621	17.74	39250	39500	38600	51300	27650	39500	39106.16	26.41	42940	43308	42000	40750	39550	38300	37100	40150	37700	4616	11800	5000	25280	50	1	92313000	36094	-4.74	0.37	12	0.24	-8246.00	105937.00	64500	20240620	-39.38	22750	20231024	71.87	64500	-39.38	20240620	22750	71.87	20240119	64500	-39.38	20240620	22750	71.87	20231102	2.60	N	036460	5000	4615 억		7314987	N	N	10	N	00	N
14	20241030	120507	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39100	-400	5	-1.01	7894651050	201876	16.09	39250	39500	38600	51300	27650	39500	39105.98	26.39	36506	36688	42000	40750	39550	38300	37100	40150	37700	4616	11800	5000	25280	50	1	92313000	36094	-4.74	0.37	12	0.22	-8246.00	105937.00	64500	20240620	-39.38	22750	20231024	71.87	64500	-39.38	20240620	22750	71.87	20240119	64500	-39.38	20240620	22750	71.87	20231102	2.60	N	036460	5000	4615 억		7308553	N	N	10	N	00	N
15	20241030	110500	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39050	-450	5	-1.14	6378178450	163212	13.01	39250	39500	38600	51300	27650	39500	39078.50	26.33	18564	18675	42000	40750	39550	38300	37100	40150	37700	4616	11800	5000	25280	50	1	92313000	36048	-4.74	0.37	12	0.18	-8246.00	105937.00	64500	20240620	-39.46	22750	20231024	71.65	64500	-39.46	20240620	22750	71.65	20240119	64500	-39.46	20240620	22750	71.65	20231102	2.60	N	036460	5000	4615 억		7290611	N	N	10	N	00	N
16	20241030	100458	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39100	-400	5	-1.01	4564003400	116914	9.32	39250	39500	38600	51300	27650	39500	39036.34	26.30	12674	12616	42000	40750	39550	38300	37100	40150	37700	4616	11800	5000	25280	50	1	92313000	36094	-4.74	0.37	12	0.13	-8246.00	105937.00	64500	20240620	-39.38	22750	20231024	71.87	64500	-39.38	20240620	22750	71.87	20240119	64500	-39.38	20240620	22750	71.87	20231102	2.60	N	036460	5000	4615 억		7284721	N	N	10	N	00	N
17	20241030	090500	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39100	-400	5	-1.01	754116550	19227	1.53	39250	39500	39050	51300	27650	39500	39218.32	26.27	2560	2177	42000	40750	39550	38300	37100	40150	37700	4616	11800	5000	25280	50	1	92313000	36094	-4.74	0.37	12	0.02	-8246.00	105937.00	64500	20240620	-39.38	22750	20231024	71.87	64500	-39.38	20240620	22750	71.87	20240119	64500	-39.38	20240620	22750	71.87	20231102	2.60	N	036460	5000	4615 억		7274607	N	N	10	N	00	N
18	20241029	160444	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39500	-1450	5	-3.54	49009564600	1249434	346.48	40650	40800	38350	53200	28700	40950	39224.74	26.16	-55415	-89462	41516	41232	40666	40382	39816	41375	40525	4616	12250	5000	26200	50	1	92313000	36464	-4.79	0.37	12	1.35	-8246.00	105937.00	64500	20240620	-38.76	22750	20231024	73.63	64500	-38.76	20240620	22750	73.63	20240119	64500	-38.76	20240620	22750	73.63	20231102	2.63	N	036460	5000	4615 억		7245332	N	N	10	N	00	N
19	20241029	150453	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39300	-1650	5	-4.03	46143336950	1176695	326.30	40650	40800	38350	53200	28700	40950	39214.34	26.14	-61612	-121305	41516	41232	40666	40382	39816	41375	40525	4616	12250	5000	26200	50	1	92313000	36279	-4.77	0.37	12	1.27	-8246.00	105937.00	64500	20240620	-39.07	22750	20231024	72.75	64500	-39.07	20240620	22750	72.75	20240119	64500	-39.07	20240620	22750	72.75	20231102	2.63	N	036460	5000	4615 억		7239135	N	N	20	N	00	N
20	20241029	140442	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39300	-1650	5	-4.03	41675838300	1062848	294.73	40650	40800	38350	53200	28700	40950	39211.45	26.00	-100394	-157563	41516	41232	40666	40382	39816	41375	40525	4616	12250	5000	26200	50	1	92313000	36279	-4.77	0.37	12	1.15	-8246.00	105937.00	64500	20240620	-39.07	22750	20231024	72.75	64500	-39.07	20240620	22750	72.75	20240119	64500	-39.07	20240620	22750	72.75	20231102	2.63	N	036460	5000	4615 억		7200353	N	N	20	N	00	N
21	20241029	130447	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	38600	-2350	5	-5.74	33612862700	855007	237.10	40650	40800	38550	53200	28700	40950	39312.94	25.86	-139413	-174010	41516	41232	40666	40382	39816	41375	40525	4616	12250	5000	26200	50	1	92313000	35633	-4.68	0.36	12	0.93	-8246.00	105937.00	64500	20240620	-40.16	22750	20231024	69.67	64500	-40.16	20240620	22750	69.67	20240119	64500	-40.16	20240620	22750	69.67	20231102	2.63	N	036460	5000	4615 억		7161334	N	N	20	N	00	N
22	20241029	120450	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	38900	-2050	5	-5.01	28201527200	715142	198.31	40650	40800	38550	53200	28700	40950	39434.84	25.87	-135956	-148441	41516	41232	40666	40382	39816	41375	40525	4616	12250	5000	26200	50	1	92313000	35910	-4.72	0.37	12	0.77	-8246.00	105937.00	64500	20240620	-39.69	22750	20231024	70.99	64500	-39.69	20240620	22750	70.99	20240119	64500	-39.69	20240620	22750	70.99	20231102	2.63	N	036460	5000	4615 억		7164791	N	N	20	N	00	N
23	20241029	110459	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	38750	-2200	5	-5.37	24048328550	608819	168.83	40650	40800	38550	53200	28700	40950	39499.93	25.88	-134501	-145371	41516	41232	40666	40382	39816	41375	40525	4616	12250	5000	26200	50	1	92313000	35771	-4.70	0.37	12	0.66	-8246.00	105937.00	64500	20240620	-39.92	22750	20231024	70.33	64500	-39.92	20240620	22750	70.33	20240119	64500	-39.92	20240620	22750	70.33	20231102	2.63	N	036460	5000	4615 억		7166246	N	N	20	N	00	N
24	20241029	100449	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	39450	-1500	5	-3.66	12450500700	311665	86.43	40650	40800	39400	53200	28700	40950	39948.30	25.91	-125786	-125596	41516	41232	40666	40382	39816	41375	40525	4616	12250	5000	26200	50	1	92313000	36417	-4.78	0.37	12	0.34	-8246.00	105937.00	64500	20240620	-38.84	22750	20231024	73.41	64500	-38.84	20240620	22750	73.41	20240119	64500	-38.84	20240620	22750	73.41	20231102	2.63	N	036460	5000	4615 억		7174961	N	N	20	N	00	N
25	20241028	160444	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40950	600	2	1.49	14540624350	357712	75.99	40300	40950	40100	52400	28250	40350	40647.56	26.31	67173	83607	41316	40832	40416	39932	39516	41075	40175	4616	12050	5000	25820	50	1	92313000	37802	-4.97	0.39	12	0.39	-8246.00	105937.00	64500	20240620	-36.51	22750	20231024	80.00	64500	-36.51	20240620	22750	80.00	20240119	64500	-36.51	20240620	22750	80.00	20231102	2.68	N	036460	5000	4615 억		7286861	N	N	20	N	00	N
26	20241028	150445	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40850	500	2	1.24	12364484950	304511	64.69	40300	40900	40100	52400	28250	40350	40604.97	26.37	82779	77161	41316	40832	40416	39932	39516	41075	40175	4616	12050	5000	25820	50	1	92313000	37710	-4.95	0.39	12	0.33	-8246.00	105937.00	64500	20240620	-36.67	22750	20231024	79.56	64500	-36.67	20240620	22750	79.56	20240119	64500	-36.67	20240620	22750	79.56	20231102	2.68	N	036460	5000	4615 억		7302467	N	N	46	N	00	N
27	20241028	140449	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40900	550	2	1.36	10669572250	262969	55.86	40300	40900	40100	52400	28250	40350	40574.08	26.34	75697	71509	41316	40832	40416	39932	39516	41075	40175	4616	12050	5000	25820	50	1	92313000	37756	-4.96	0.39	12	0.28	-8246.00	105937.00	64500	20240620	-36.59	22750	20231024	79.78	64500	-36.59	20240620	22750	79.78	20240119	64500	-36.59	20240620	22750	79.78	20231102	2.68	N	036460	5000	4615 억		7295385	N	N	46	N	00	N
28	20241028	130445	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40700	350	2	0.87	8774019500	216465	45.98	40300	40800	40100	52400	28250	40350	40533.78	26.27	55294	51596	41316	40832	40416	39932	39516	41075	40175	4616	12050	5000	25820	50	1	92313000	37571	-4.94	0.38	12	0.23	-8246.00	105937.00	64500	20240620	-36.90	22750	20231024	78.90	64500	-36.90	20240620	22750	78.90	20240119	64500	-36.90	20240620	22750	78.90	20231102	2.68	N	036460	5000	4615 억		7274982	N	N	46	N	00	N
29	20241028	120446	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40650	300	2	0.74	7291707200	180038	38.24	40300	40750	40100	52400	28250	40350	40501.51	26.25	50315	46016	41316	40832	40416	39932	39516	41075	40175	4616	12050	5000	25820	50	1	92313000	37525	-4.93	0.38	12	0.20	-8246.00	105937.00	64500	20240620	-36.98	22750	20231024	78.68	64500	-36.98	20240620	22750	78.68	20240119	64500	-36.98	20240620	22750	78.68	20231102	2.68	N	036460	5000	4615 억		7270003	N	N	46	N	00	N
30	20241028	110410	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40450	100	2	0.25	5604946950	138437	29.41	40300	40750	40100	52400	28250	40350	40488.03	26.21	40049	37964	41316	40832	40416	39932	39516	41075	40175	4616	12050	5000	25820	50	1	92313000	37341	-4.91	0.38	12	0.15	-8246.00	105937.00	64500	20240620	-37.29	22750	20231024	77.80	64500	-37.29	20240620	22750	77.80	20240119	64500	-37.29	20240620	22750	77.80	20231102	2.68	N	036460	5000	4615 억		7259737	N	N	46	N	00	N
31	20241028	100443	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40550	200	2	0.50	4397401150	108678	23.09	40300	40750	40100	52400	28250	40350	40463.38	26.20	35768	34538	41316	40832	40416	39932	39516	41075	40175	4616	12050	5000	25820	50	1	92313000	37433	-4.92	0.38	12	0.12	-8246.00	105937.00	64500	20240620	-37.13	22750	20231024	78.24	64500	-37.13	20240620	22750	78.24	20240119	64500	-37.13	20240620	22750	78.24	20231102	2.68	N	036460	5000	4615 억		7255456	N	N	46	N	00	N
32	20241028	090443	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40300	-50	5	-0.12	830307200	20598	4.38	40300	40550	40100	52400	28250	40350	40308.72	26.10	7238	6034	41316	40832	40416	39932	39516	41075	40175	4616	12050	5000	25820	50	1	92313000	37202	-4.89	0.38	12	0.02	-8246.00	105937.00	64500	20240620	-37.52	22750	20231024	77.14	64500	-37.52	20240620	22750	77.14	20240119	64500	-37.52	20240620	22750	77.14	20231102	2.68	N	036460	5000	4615 억		7226926	N	N	46	N	00	N
33	20241025	160443	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40350	100	2	0.25	18579054950	461410	101.06	40300	40900	40000	52300	28200	40250	40265.42	26.05	117470	114491	41350	40800	40400	39850	39450	40600	39650	4616	12050	5000	25760	50	1	92313000	37248	-4.89	0.38	12	0.50	-8246.00	105937.00	64500	20240620	-37.44	22750	20231024	77.36	64500	-37.44	20240620	22750	77.36	20240119	64500	-37.44	20240620	22750	77.36	20231102	2.70	N	036460	5000	4615 억		7215482	N	N	46	N	00	N
34	20241025	150447	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40250	0	3	0.00	16654702700	413719	90.61	40300	40900	40000	52300	28200	40250	40256.08	26.03	110262	101310	41350	40800	40400	39850	39450	40600	39650	4616	12050	5000	25760	50	1	92313000	37156	-4.88	0.38	12	0.45	-8246.00	105937.00	64500	20240620	-37.60	22750	20231024	76.92	64500	-37.60	20240620	22750	76.92	20240119	64500	-37.60	20240620	22750	76.92	20231102	2.70	N	036460	5000	4615 억		7208274	N	N	28	N	00	N
35	20241025	140445	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40200	-50	5	-0.12	14010905450	347901	76.20	40300	40900	40000	52300	28200	40250	40272.70	25.93	82817	76223	41350	40800	40400	39850	39450	40600	39650	4616	12050	5000	25760	50	1	92313000	37110	-4.88	0.38	12	0.38	-8246.00	105937.00	64500	20240620	-37.67	22750	20231024	76.70	64500	-37.67	20240620	22750	76.70	20240119	64500	-37.67	20240620	22750	76.70	20231102	2.70	N	036460	5000	4615 억		7180829	N	N	28	N	00	N
36	20241025	130447	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40300	50	2	0.12	11528064150	286290	62.70	40300	40900	40000	52300	28200	40250	40267.10	25.85	61504	56123	41350	40800	40400	39850	39450	40600	39650	4616	12050	5000	25760	50	1	92313000	37202	-4.89	0.38	12	0.31	-8246.00	105937.00	64500	20240620	-37.52	22750	20231024	77.14	64500	-37.52	20240620	22750	77.14	20240119	64500	-37.52	20240620	22750	77.14	20231102	2.70	N	036460	5000	4615 억		7159516	N	N	28	N	00	N
37	20241025	120447	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40150	-100	5	-0.25	9829896000	244103	53.46	40300	40900	40000	52300	28200	40250	40269.48	25.81	50656	46043	41350	40800	40400	39850	39450	40600	39650	4616	12050	5000	25760	50	1	92313000	37064	-4.87	0.38	12	0.26	-8246.00	105937.00	64500	20240620	-37.75	22750	20231024	76.48	64500	-37.75	20240620	22750	76.48	20240119	64500	-37.75	20240620	22750	76.48	20231102	2.70	N	036460	5000	4615 억		7148668	N	N	28	N	00	N
38	20241025	110443	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40050	-200	5	-0.50	8572525100	212731	46.59	40300	40900	40000	52300	28200	40250	40297.56	25.79	43545	39221	41350	40800	40400	39850	39450	40600	39650	4616	12050	5000	25760	50	1	92313000	36971	-4.86	0.38	12	0.23	-8246.00	105937.00	64500	20240620	-37.91	22750	20231024	76.04	64500	-37.91	20240620	22750	76.04	20240119	64500	-37.91	20240620	22750	76.04	20231102	2.70	N	036460	5000	4615 억		7141557	N	N	28	N	00	N
39	20241025	100445	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40300	50	2	0.12	5906469900	146276	32.04	40300	40900	40050	52300	28200	40250	40379.21	25.73	28622	24889	41350	40800	40400	39850	39450	40600	39650	4616	12050	5000	25760	50	1	92313000	37202	-4.89	0.38	12	0.16	-8246.00	105937.00	64500	20240620	-37.52	22750	20231024	77.14	64500	-37.52	20240620	22750	77.14	20240119	64500	-37.52	20240620	22750	77.14	20231102	2.70	N	036460	5000	4615 억		7126634	N	N	28	N	00	N
40	20241025	090445	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40100	-150	5	-0.37	1206561500	30016	6.57	40300	40450	40050	52300	28200	40250	40196.74	25.62	-2052	-3266	41350	40800	40400	39850	39450	40600	39650	4616	12050	5000	25760	50	1	92313000	37018	-4.86	0.38	12	0.03	-8246.00	105937.00	64500	20240620	-37.83	22750	20231024	76.26	64500	-37.83	20240620	22750	76.26	20240119	64500	-37.83	20240620	22750	76.26	20231102	2.70	N	036460	5000	4615 억		7095960	N	N	28	N	00	N
41	20241024	160437	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40250	-800	5	-1.95	18131166150	449663	62.23	40600	40950	40000	53300	28750	41050	40321.55	25.63	48434	34646	42550	41800	41000	40250	39450	42175	40625	4616	12250	5000	26270	50	1	92313000	37156	-4.88	0.38	12	0.49	-8246.00	105937.00	64500	20240620	-37.60	22750	20231024	76.92	64500	-37.60	20240620	22750	76.92	20240119	64500	-37.60	20240620	22750	76.92	20231024	2.80	N	036460	5000	4615 억		7098012	N	N	28	N	00	N
42	20241024	150440	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40250	-800	5	-1.95	16150529000	400401	55.41	40600	40950	40000	53300	28750	41050	40335.56	25.57	30766	17411	42550	41800	41000	40250	39450	42175	40625	4616	12250	5000	26270	50	1	92313000	37156	-4.88	0.38	12	0.43	-8246.00	105937.00	64500	20240620	-37.60	22750	20231024	76.92	64500	-37.60	20240620	22750	76.92	20240119	64500	-37.60	20240620	22750	76.92	20231024	2.80	N	036460	5000	4615 억		7080344	N	N	9	N	00	N
43	20241024	140431	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40100	-950	5	-2.31	12713829950	314705	43.55	40600	40950	40050	53300	28750	41050	40398.83	25.46	926	-10243	42550	41800	41000	40250	39450	42175	40625	4616	12250	5000	26270	50	1	92313000	37018	-4.86	0.38	12	0.34	-8246.00	105937.00	64500	20240620	-37.83	22750	20231024	76.26	64500	-37.83	20240620	22750	76.26	20240119	64500	-37.83	20240620	22750	76.26	20231024	2.80	N	036460	5000	4615 억		7050504	N	N	9	N	00	N
44	20241024	130440	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40250	-800	5	-1.95	10996471100	272009	37.64	40600	40950	40150	53300	28750	41050	40426.45	25.44	-4340	-14024	42550	41800	41000	40250	39450	42175	40625	4616	12250	5000	26270	50	1	92313000	37156	-4.88	0.38	12	0.29	-8246.00	105937.00	64500	20240620	-37.60	22750	20231024	76.92	64500	-37.60	20240620	22750	76.92	20240119	64500	-37.60	20240620	22750	76.92	20231024	2.80	N	036460	5000	4615 억		7045238	N	N	9	N	00	N
45	20241024	120439	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40450	-600	5	-1.46	10122695050	250322	34.64	40600	40950	40150	53300	28750	41050	40438.26	25.43	-5724	-13698	42550	41800	41000	40250	39450	42175	40625	4616	12250	5000	26270	50	1	92313000	37341	-4.91	0.38	12	0.27	-8246.00	105937.00	64500	20240620	-37.29	22750	20231024	77.80	64500	-37.29	20240620	22750	77.80	20240119	64500	-37.29	20240620	22750	77.80	20231024	2.80	N	036460	5000	4615 억		7043854	N	N	9	N	00	N
46	20241024	110441	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40250	-800	5	-1.95	8089208350	199809	27.65	40600	40950	40200	53300	28750	41050	40484.19	25.41	-12086	-18041	42550	41800	41000	40250	39450	42175	40625	4616	12250	5000	26270	50	1	92313000	37156	-4.88	0.38	12	0.22	-8246.00	105937.00	64500	20240620	-37.60	22750	20231024	76.92	64500	-37.60	20240620	22750	76.92	20240119	64500	-37.60	20240620	22750	76.92	20231024	2.80	N	036460	5000	4615 억		7037492	N	N	9	N	00	N
47	20241024	100442	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40600	-450	5	-1.10	4944005500	121810	16.86	40600	40950	40400	53300	28750	41050	40587.16	25.42	-10151	-12208	42550	41800	41000	40250	39450	42175	40625	4616	12250	5000	26270	50	1	92313000	37479	-4.92	0.38	12	0.13	-8246.00	105937.00	64500	20240620	-37.05	22750	20231024	78.46	64500	-37.05	20240620	22750	78.46	20240119	64500	-37.05	20240620	22750	78.46	20231024	2.80	N	036460	5000	4615 억		7039427	N	N	9	N	00	N
48	20241024	090514	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40600	-450	5	-1.10	1079633650	26573	3.68	40600	40950	40550	53300	28750	41050	40626.10	25.45	-1774	-2101	42550	41800	41000	40250	39450	42175	40625	4616	12250	5000	26270	50	1	92313000	37479	-4.92	0.38	12	0.03	-8246.00	105937.00	64500	20240620	-37.05	22750	20231024	78.46	64500	-37.05	20240620	22750	78.46	20240119	64500	-37.05	20240620	22750	78.46	20231024	2.80	N	036460	5000	4615 억		7047804	N	N	9	N	00	N
49	20241023	160441	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	41050	400	2	0.98	29299848400	713732	98.07	40350	41750	40200	52800	28500	40650	41052.52	25.44	121325	39082	42050	41350	40550	39850	39050	41700	40200	4616	12150	5000	26010	50	1	92313000	37894	-4.98	0.39	12	0.77	-8246.00	105937.00	64500	20240620	-36.36	22750	20231024	80.44	64500	-36.36	20240620	22750	80.44	20240119	64500	-36.36	20240620	22750	80.44	20231024	2.77	N	036460	5000	4615 억		7044858	N	N	9	N	00	N
50	20241023	150448	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	41100	450	2	1.11	27533464050	670703	92.16	40350	41750	40200	52800	28500	40650	41052.61	25.44	121264	39500	42050	41350	40550	39850	39050	41700	40200	4616	12150	5000	26010	50	1	92313000	37941	-4.98	0.39	12	0.73	-8246.00	105937.00	64500	20240620	-36.28	22750	20231024	80.66	64500	-36.28	20240620	22750	80.66	20240119	64500	-36.28	20240620	22750	80.66	20231024	2.77	N	036460	5000	4615 억		7044797	N	N	3	N	00	N
51	20241023	140449	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40850	200	2	0.49	24076069550	586311	80.56	40350	41750	40200	52800	28500	40650	41064.78	25.42	115545	43056	42050	41350	40550	39850	39050	41700	40200	4616	12150	5000	26010	50	1	92313000	37710	-4.95	0.39	12	0.64	-8246.00	105937.00	64500	20240620	-36.67	22750	20231024	79.56	64500	-36.67	20240620	22750	79.56	20240119	64500	-36.67	20240620	22750	79.56	20231024	2.77	N	036460	5000	4615 억		7039078	N	N	3	N	00	N
52	20241023	130443	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	41250	600	2	1.48	21085961250	513560	70.57	40350	41750	40200	52800	28500	40650	41059.69	25.37	103469	39331	42050	41350	40550	39850	39050	41700	40200	4616	12150	5000	26010	50	1	92313000	38079	-5.00	0.39	12	0.56	-8246.00	105937.00	64500	20240620	-36.05	22750	20231024	81.32	64500	-36.05	20240620	22750	81.32	20240119	64500	-36.05	20240620	22750	81.32	20231024	2.77	N	036460	5000	4615 억		7027002	N	N	3	N	00	N
53	20241023	120440	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	41400	750	2	1.85	19383147250	472259	64.89	40350	41750	40200	52800	28500	40650	41044.80	25.33	90443	31983	42050	41350	40550	39850	39050	41700	40200	4616	12150	5000	26010	50	1	92313000	38218	-5.02	0.39	12	0.51	-8246.00	105937.00	64500	20240620	-35.81	22750	20231024	81.98	64500	-35.81	20240620	22750	81.98	20240119	64500	-35.81	20240620	22750	81.98	20231024	2.77	N	036460	5000	4615 억		7013976	N	N	3	N	00	N
54	20241023	110440	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	41450	800	2	1.97	16464375600	401918	55.23	40350	41750	40200	52800	28500	40650	40965.77	25.33	90862	37227	42050	41350	40550	39850	39050	41700	40200	4616	12150	5000	26010	50	1	92313000	38264	-5.03	0.39	12	0.44	-8246.00	105937.00	64500	20240620	-35.74	22750	20231024	82.20	64500	-35.74	20240620	22750	82.20	20240119	64500	-35.74	20240620	22750	82.20	20231024	2.77	N	036460	5000	4615 억		7014395	N	N	3	N	00	N
55	20241023	100441	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40700	50	2	0.12	5961156000	147270	20.24	40350	40900	40200	52800	28500	40650	40475.85	25.16	43267	9400	42050	41350	40550	39850	39050	41700	40200	4616	12150	5000	26010	50	1	92313000	37571	-4.94	0.38	12	0.16	-8246.00	105937.00	64500	20240620	-36.90	22750	20231024	78.90	64500	-36.90	20240620	22750	78.90	20240119	64500	-36.90	20240620	22750	78.90	20231024	2.77	N	036460	5000	4615 억		6966800	N	N	3	N	00	N
56	20241023	090440	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40550	-100	5	-0.25	929400150	22905	3.15	40350	40900	40350	52800	28500	40650	40570.79	25.02	6072	3979	42050	41350	40550	39850	39050	41700	40200	4616	12150	5000	26010	50	1	92313000	37433	-4.92	0.38	12	0.02	-8246.00	105937.00	64500	20240620	-37.13	22750	20231024	78.24	64500	-37.13	20240620	22750	78.24	20240119	64500	-37.13	20240620	22750	78.24	20231024	2.77	N	036460	5000	4615 억		6929605	N	N	3	N	00	N
57	20241022	160435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40650	-200	5	-0.49	29201643250	721776	88.66	40550	41250	39750	53100	28600	40850	40457.38	25.00	209599	93629	42983	41916	41133	40066	39283	41525	39675	4616	12250	5000	26140	50	1	92313000	37525	-4.93	0.38	12	0.78	-8246.00	105937.00	64500	20240620	-36.98	22750	20231024	78.68	64500	-36.98	20240620	22750	78.68	20240119	64500	-36.98	20240620	22750	78.68	20231024	2.78	N	036460	5000	4615 억		6923533	N	N	3	N	00	N
58	20241022	150441	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40500	-350	5	-0.86	27345089850	676076	83.05	40550	41250	39750	53100	28600	40850	40446.43	24.96	199175	89471	42983	41916	41133	40066	39283	41525	39675	4616	12250	5000	26140	50	1	92313000	37387	-4.91	0.38	12	0.73	-8246.00	105937.00	64500	20240620	-37.21	22750	20231024	78.02	64500	-37.21	20240620	22750	78.02	20240119	64500	-37.21	20240620	22750	78.02	20231024	2.78	N	036460	5000	4615 억		6913109	N	N	16	N	00	N
59	20241022	140442	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40300	-550	5	-1.35	24359131600	602252	73.98	40550	41250	39750	53100	28600	40850	40446.36	24.81	155828	65393	42983	41916	41133	40066	39283	41525	39675	4616	12250	5000	26140	50	1	92313000	37202	-4.89	0.38	12	0.65	-8246.00	105937.00	64500	20240620	-37.52	22750	20231024	77.14	64500	-37.52	20240620	22750	77.14	20240119	64500	-37.52	20240620	22750	77.14	20231024	2.78	N	036460	5000	4615 억		6869762	N	N	16	N	00	N
60	20241022	130441	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40200	-650	5	-1.59	21696551300	536220	65.87	40550	41250	39750	53100	28600	40850	40461.62	24.70	125877	51407	42983	41916	41133	40066	39283	41525	39675	4616	12250	5000	26140	50	1	92313000	37110	-4.88	0.38	12	0.58	-8246.00	105937.00	64500	20240620	-37.67	22750	20231024	76.70	64500	-37.67	20240620	22750	76.70	20240119	64500	-37.67	20240620	22750	76.70	20231024	2.78	N	036460	5000	4615 억		6839811	N	N	16	N	00	N
61	20241022	120440	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40650	-200	5	-0.49	18873098200	466182	57.27	40550	41250	39750	53100	28600	40850	40483.95	24.64	108890	47667	42983	41916	41133	40066	39283	41525	39675	4616	12250	5000	26140	50	1	92313000	37525	-4.93	0.38	12	0.51	-8246.00	105937.00	64500	20240620	-36.98	22750	20231024	78.68	64500	-36.98	20240620	22750	78.68	20240119	64500	-36.98	20240620	22750	78.68	20231024	2.78	N	036460	5000	4615 억		6822824	N	N	16	N	00	N
62	20241022	110438	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40450	-400	5	-0.98	16748183500	413815	50.83	40550	41250	39750	53100	28600	40850	40472.11	24.57	91077	42550	42983	41916	41133	40066	39283	41525	39675	4616	12250	5000	26140	50	1	92313000	37341	-4.91	0.38	12	0.45	-8246.00	105937.00	64500	20240620	-37.29	22750	20231024	77.80	64500	-37.29	20240620	22750	77.80	20240119	64500	-37.29	20240620	22750	77.80	20231024	2.78	N	036460	5000	4615 억		6805011	N	N	16	N	00	N
63	20241022	100439	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40200	-650	5	-1.59	10863067250	267041	32.80	40550	41250	40100	53100	28600	40850	40679.03	24.45	57704	30915	42983	41916	41133	40066	39283	41525	39675	4616	12250	5000	26140	50	1	92313000	37110	-4.88	0.38	12	0.29	-8246.00	105937.00	64500	20240620	-37.67	22750	20231024	76.70	64500	-37.67	20240620	22750	76.70	20240119	64500	-37.67	20240620	22750	76.70	20231024	2.78	N	036460	5000	4615 억		6771638	N	N	16	N	00	N
64	20241022	090439	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40850	0	3	0.00	1180779600	28902	3.55	40550	41050	40500	53100	28600	40850	40854.69	24.27	6150	4367	42983	41916	41133	40066	39283	41525	39675	4616	12250	5000	26140	50	1	92313000	37710	-4.95	0.39	12	0.03	-8246.00	105937.00	64500	20240620	-36.67	22750	20231024	79.56	64500	-36.67	20240620	22750	79.56	20240119	64500	-36.67	20240620	22750	79.56	20231024	2.78	N	036460	5000	4615 억		6720084	N	N	16	N	00	N
65	20241021	160435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40850	150	2	0.37	33047461900	805460	140.73	41500	42200	40350	52900	28500	40700	41029.68	24.20	-17358	-5508	41966	41332	40866	40232	39766	41650	40550	4616	12200	5000	26040	50	1	92313000	37710	-4.95	0.39	12	0.87	-8246.00	105937.00	64500	20240620	-36.67	22750	20231024	79.56	64500	-36.67	20240620	22750	79.56	20240119	64500	-36.67	20240620	22750	79.56	20231024	2.93	N	036460	5000	4615 억		6702032	N	N	16	N	00	N
66	20241021	150438	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40950	250	2	0.61	30329347500	739067	129.13	41500	42200	40350	52900	28500	40700	41037.63	24.18	-22740	-21614	41966	41332	40866	40232	39766	41650	40550	4616	12200	5000	26040	50	1	92313000	37802	-4.97	0.39	12	0.80	-8246.00	105937.00	64500	20240620	-36.51	22750	20231024	80.00	64500	-36.51	20240620	22750	80.00	20240119	64500	-36.51	20240620	22750	80.00	20231024	2.93	N	036460	5000	4615 억		6696650	N	N	10	N	00	N
67	20241021	140440	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40700	0	3	0.00	27407624200	667508	116.63	41500	42200	40350	52900	28500	40700	41059.96	24.11	-41122	-40052	41966	41332	40866	40232	39766	41650	40550	4616	12200	5000	26040	50	1	92313000	37571	-4.94	0.38	12	0.72	-8246.00	105937.00	64500	20240620	-36.90	22750	20231024	78.90	64500	-36.90	20240620	22750	78.90	20240119	64500	-36.90	20240620	22750	78.90	20231024	2.93	N	036460	5000	4615 억		6678268	N	N	10	N	00	N
68	20241021	130437	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40500	-200	5	-0.49	24510158150	596122	104.16	41500	42200	40350	52900	28500	40700	41116.45	24.10	-45865	-44251	41966	41332	40866	40232	39766	41650	40550	4616	12200	5000	26040	50	1	92313000	37387	-4.91	0.38	12	0.65	-8246.00	105937.00	64500	20240620	-37.21	22750	20231024	78.02	64500	-37.21	20240620	22750	78.02	20240119	64500	-37.21	20240620	22750	78.02	20231024	2.93	N	036460	5000	4615 억		6673525	N	N	10	N	00	N
69	20241021	120438	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40550	-150	5	-0.37	22365837150	543275	94.92	41500	42200	40350	52900	28500	40700	41169.08	24.11	-41024	-39648	41966	41332	40866	40232	39766	41650	40550	4616	12200	5000	26040	50	1	92313000	37433	-4.92	0.38	12	0.59	-8246.00	105937.00	64500	20240620	-37.13	22750	20231024	78.24	64500	-37.13	20240620	22750	78.24	20240119	64500	-37.13	20240620	22750	78.24	20231024	2.93	N	036460	5000	4615 억		6678366	N	N	10	N	00	N
70	20241021	110435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40750	50	2	0.12	20073806800	487001	85.09	41500	42200	40350	52900	28500	40700	41219.90	24.11	-41092	-40111	41966	41332	40866	40232	39766	41650	40550	4616	12200	5000	26040	50	1	92313000	37618	-4.94	0.38	12	0.53	-8246.00	105937.00	64500	20240620	-36.82	22750	20231024	79.12	64500	-36.82	20240620	22750	79.12	20240119	64500	-36.82	20240620	22750	79.12	20231024	2.93	N	036460	5000	4615 억		6678298	N	N	10	N	00	N
71	20241021	100438	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40750	50	2	0.12	15920540500	384778	67.23	41500	42200	40550	52900	28500	40700	41377.01	24.23	-9870	-8725	41966	41332	40866	40232	39766	41650	40550	4616	12200	5000	26040	50	1	92313000	37618	-4.94	0.38	12	0.42	-8246.00	105937.00	64500	20240620	-36.82	22750	20231024	79.12	64500	-36.82	20240620	22750	79.12	20240119	64500	-36.82	20240620	22750	79.12	20231024	2.93	N	036460	5000	4615 억		6709520	N	N	10	N	00	N
72	20241021	090436	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	41900	1200	2	2.95	5685169950	136039	23.77	41500	42200	41400	52900	28500	40700	41795.76	24.36	28015	28104	41966	41332	40866	40232	39766	41650	40550	4616	12200	5000	26040	50	1	92313000	38679	-5.08	0.40	12	0.15	-8246.00	105937.00	64500	20240620	-35.04	22750	20231024	84.18	64500	-35.04	20240620	22750	84.18	20240119	64500	-35.04	20240620	22750	84.18	20231024	2.93	N	036460	5000	4615 억		6747405	N	N	10	N	00	N
73	20241018	160435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40700	-200	5	-0.49	22974958050	561479	50.80	40650	41500	40400	53100	28650	40900	40919.62	24.20	24880	41271	42433	41666	40883	40116	39333	41275	39725	4616	12200	5000	26170	50	1	92313000	37571	-4.94	0.38	12	0.61	-8246.00	105937.00	64500	20240620	-36.90	22750	20231024	78.90	64500	-36.90	20240620	22750	78.90	20240119	64500	-36.90	20240620	22750	78.90	20231024	2.90	N	036460	5000	4615 억		6701761	N	N	10	N	00	N
74	20241018	150444	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40850	-50	5	-0.12	20265104200	494983	44.78	40650	41500	40400	53100	28650	40900	40941.06	24.27	44812	41575	42433	41666	40883	40116	39333	41275	39725	4616	12200	5000	26170	50	1	92313000	37710	-4.95	0.39	12	0.54	-8246.00	105937.00	64500	20240620	-36.67	22750	20231024	79.56	64500	-36.67	20240620	22750	79.56	20240119	64500	-36.67	20240620	22750	79.56	20231024	2.90	N	036460	5000	4615 억		6721693	N	N	182	N	00	N
75	20241018	140450	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	41000	100	2	0.24	16938250650	413550	37.41	40650	41500	40400	53100	28650	40900	40958.25	24.22	31876	29063	42433	41666	40883	40116	39333	41275	39725	4616	12200	5000	26170	50	1	92313000	37848	-4.97	0.39	12	0.45	-8246.00	105937.00	64500	20240620	-36.43	22750	20231024	80.22	64500	-36.43	20240620	22750	80.22	20240119	64500	-36.43	20240620	22750	80.22	20231024	2.90	N	036460	5000	4615 억		6708757	N	N	182	N	00	N
76	20241018	130437	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40900	0	3	0.00	15588519200	380562	34.43	40650	41500	40400	53100	28650	40900	40961.93	24.18	19494	16647	42433	41666	40883	40116	39333	41275	39725	4616	12200	5000	26170	50	1	92313000	37756	-4.96	0.39	12	0.41	-8246.00	105937.00	64500	20240620	-36.59	22750	20231024	79.78	64500	-36.59	20240620	22750	79.78	20240119	64500	-36.59	20240620	22750	79.78	20231024	2.90	N	036460	5000	4615 억		6696375	N	N	182	N	00	N
77	20241018	120442	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40800	-100	5	-0.24	14505873750	354082	32.03	40650	41500	40400	53100	28650	40900	40967.66	24.15	11577	8878	42433	41666	40883	40116	39333	41275	39725	4616	12200	5000	26170	50	1	92313000	37664	-4.95	0.39	12	0.38	-8246.00	105937.00	64500	20240620	-36.74	22750	20231024	79.34	64500	-36.74	20240620	22750	79.34	20240119	64500	-36.74	20240620	22750	79.34	20231024	2.90	N	036460	5000	4615 억		6688458	N	N	182	N	00	N
78	20241018	110441	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40950	50	2	0.12	11566187550	282179	25.53	40650	41500	40400	53100	28650	40900	40989.01	24.22	31381	29360	42433	41666	40883	40116	39333	41275	39725	4616	12200	5000	26170	50	1	92313000	37802	-4.97	0.39	12	0.31	-8246.00	105937.00	64500	20240620	-36.51	22750	20231024	80.00	64500	-36.51	20240620	22750	80.00	20240119	64500	-36.51	20240620	22750	80.00	20231024	2.90	N	036460	5000	4615 억		6708262	N	N	182	N	00	N
79	20241018	100437	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	41100	200	2	0.49	6557504800	160742	14.54	40650	41150	40400	53100	28650	40900	40794.86	24.20	25941	24070	42433	41666	40883	40116	39333	41275	39725	4616	12200	5000	26170	50	1	92313000	37941	-4.98	0.39	12	0.17	-8246.00	105937.00	64500	20240620	-36.28	22750	20231024	80.66	64500	-36.28	20240620	22750	80.66	20240119	64500	-36.28	20240620	22750	80.66	20231024	2.90	N	036460	5000	4615 억		6702822	N	N	182	N	00	N
80	20241018	090437	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	41050	150	2	0.37	999307350	24437	2.21	40650	41100	40650	53100	28650	40900	40893.05	24.15	10275	9680	42433	41666	40883	40116	39333	41275	39725	4616	12200	5000	26170	50	1	92313000	37894	-4.98	0.39	12	0.03	-8246.00	105937.00	64500	20240620	-36.36	22750	20231024	80.44	64500	-36.36	20240620	22750	80.44	20240119	64500	-36.36	20240620	22750	80.44	20231024	2.90	N	036460	5000	4615 억		6687156	N	N	182	N	00	N
81	20241017	160436	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40900	-900	5	-2.15	44574581750	1092560	67.45	41350	41650	40100	54300	29300	41800	40797.85	24.11	167782	129828	46433	44116	42733	40416	39033	43425	39725	4616	12500	5000	26750	50	1	92313000	37756	-4.96	0.39	12	1.18	-8246.00	105937.00	64500	20240620	-36.59	22750	20231024	79.78	64500	-36.59	20240620	22750	79.78	20240119	64500	-36.59	20240620	22750	79.78	20231024	2.90	N	036460	5000	4615 억		6676881	N	N	182	N	00	N
82	20241017	150437	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40850	-950	5	-2.27	41760561650	1023650	63.19	41350	41650	40100	54300	29300	41800	40795.44	24.06	155211	116571	46433	44116	42733	40416	39033	43425	39725	4616	12500	5000	26750	50	1	92313000	37710	-4.95	0.39	12	1.11	-8246.00	105937.00	64500	20240620	-36.67	22750	20231024	79.56	64500	-36.67	20240620	22750	79.56	20240119	64500	-36.67	20240620	22750	79.56	20231024	2.90	N	036460	5000	4615 억		6664310	N	N	1847	N	00	N
83	20241017	140438	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40850	-950	5	-2.27	37985919800	931364	57.49	41350	41650	40100	54300	29300	41800	40784.92	23.95	123150	92172	46433	44116	42733	40416	39033	43425	39725	4616	12500	5000	26750	50	1	92313000	37710	-4.95	0.39	12	1.01	-8246.00	105937.00	64500	20240620	-36.67	22750	20231024	79.56	64500	-36.67	20240620	22750	79.56	20240119	64500	-36.67	20240620	22750	79.56	20231024	2.90	N	036460	5000	4615 억		6632249	N	N	1847	N	00	N
84	20241017	130436	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40850	-950	5	-2.27	35104278750	860867	53.14	41350	41650	40100	54300	29300	41800	40777.45	23.87	100779	76747	46433	44116	42733	40416	39033	43425	39725	4616	12500	5000	26750	50	1	92313000	37710	-4.95	0.39	12	0.93	-8246.00	105937.00	64500	20240620	-36.67	22750	20231024	79.56	64500	-36.67	20240620	22750	79.56	20240119	64500	-36.67	20240620	22750	79.56	20231024	2.90	N	036460	5000	4615 억		6609878	N	N	1847	N	00	N
85	20241017	120437	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	41000	-800	5	-1.91	31855976600	781669	48.25	41350	41650	40100	54300	29300	41800	40753.38	23.83	90382	73902	46433	44116	42733	40416	39033	43425	39725	4616	12500	5000	26750	50	1	92313000	37848	-4.97	0.39	12	0.85	-8246.00	105937.00	64500	20240620	-36.43	22750	20231024	80.22	64500	-36.43	20240620	22750	80.22	20240119	64500	-36.43	20240620	22750	80.22	20231024	2.90	N	036460	5000	4615 억		6599481	N	N	1847	N	00	N
86	20241017	110437	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40650	-1150	5	-2.75	27875560800	684439	42.25	41350	41650	40100	54300	29300	41800	40727.12	23.83	90331	81416	46433	44116	42733	40416	39033	43425	39725	4616	12500	5000	26750	50	1	92313000	37525	-4.93	0.38	12	0.74	-8246.00	105937.00	64500	20240620	-36.98	22750	20231024	78.68	64500	-36.98	20240620	22750	78.68	20240119	64500	-36.98	20240620	22750	78.68	20231024	2.90	N	036460	5000	4615 억		6599430	N	N	1847	N	00	N
87	20241017	100439	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	40450	-1350	5	-3.23	22342287050	548439	33.86	41350	41650	40100	54300	29300	41800	40737.37	23.70	55418	52843	46433	44116	42733	40416	39033	43425	39725	4616	12500	5000	26750	50	1	92313000	37341	-4.91	0.38	12	0.59	-8246.00	105937.00	64500	20240620	-37.29	22750	20231024	77.80	64500	-37.29	20240620	22750	77.80	20240119	64500	-37.29	20240620	22750	77.80	20231024	2.90	N	036460	5000	4615 억		6564517	N	N	1847	N	00	N
88	20241017	090434	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	41450	-350	5	-0.84	3577097700	86609	5.35	41350	41550	40850	54300	29300	41800	41299.91	23.56	14901	13669	46433	44116	42733	40416	39033	43425	39725	4616	12500	5000	26750	50	1	92313000	38264	-5.03	0.39	12	0.09	-8246.00	105937.00	64500	20240620	-35.74	22750	20231024	82.20	64500	-35.74	20240620	22750	82.20	20240119	64500	-35.74	20240620	22750	82.20	20231024	2.90	N	036460	5000	4615 억		6524000	N	N	1847	N	00	N
89	20241016	160433	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	41800	-1950	5	-4.46	68952971350	1597894	267.77	44500	45050	41350	56800	30650	43750	43155.84	23.49	-192893	-249414	44283	44016	43733	43466	43183	44150	43600	4616	13050	5000	28000	50	1	92313000	38587	-5.07	0.39	12	1.73	-8246.00	105937.00	64500	20240620	-35.19	22750	20231024	83.74	64500	-35.19	20240620	22750	83.74	20240119	64500	-35.19	20240620	22750	83.74	20231024	2.90	N	036460	5000	4615 억		6505673	N	N	1847	N	00	N
90	20241016	150436	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	41600	-2150	5	-4.91	64295237800	1485969	249.02	44500	45050	41350	56800	30650	43750	43268.13	23.53	-182779	-237629	44283	44016	43733	43466	43183	44150	43600	4616	13050	5000	28000	50	1	92313000	38402	-5.04	0.39	12	1.61	-8246.00	105937.00	64500	20240620	-35.50	22750	20231024	82.86	64500	-35.50	20240620	22750	82.86	20240119	64500	-35.50	20240620	22750	82.86	20231024	2.90	N	036460	5000	4615 억		6515787	N	N	165	N	00	N
91	20241016	140435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	42000	-1750	5	-4.00	50783151450	1163048	194.90	44500	45050	41800	56800	30650	43750	43663.83	23.59	-166370	-210866	44283	44016	43733	43466	43183	44150	43600	4616	13050	5000	28000	50	1	92313000	38771	-5.09	0.40	12	1.26	-8246.00	105937.00	64500	20240620	-34.88	22750	20231024	84.62	64500	-34.88	20240620	22750	84.62	20240119	64500	-34.88	20240620	22750	84.62	20231024	2.90	N	036460	5000	4615 억		6532196	N	N	165	N	00	N
92	20241016	130435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43100	-650	5	-1.49	35109886300	793378	132.95	44500	45050	43100	56800	30650	43750	44253.84	23.75	-122466	-159586	44283	44016	43733	43466	43183	44150	43600	4616	13050	5000	28000	50	1	92313000	39787	-5.23	0.41	12	0.86	-8246.00	105937.00	64500	20240620	-33.18	22750	20231024	89.45	64500	-33.18	20240620	22750	89.45	20240119	64500	-33.18	20240620	22750	89.45	20231024	2.90	N	036460	5000	4615 억		6576100	N	N	165	N	00	N
93	20241016	120434	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43800	50	2	0.11	29921429150	674047	112.96	44500	45050	43750	56800	30650	43750	44390.98	23.86	-90431	-122047	44283	44016	43733	43466	43183	44150	43600	4616	13050	5000	28000	50	1	92313000	40433	-5.31	0.41	12	0.73	-8246.00	105937.00	64500	20240620	-32.09	22750	20231024	92.53	64500	-32.09	20240620	22750	92.53	20240119	64500	-32.09	20240620	22750	92.53	20231024	2.90	N	036460	5000	4615 억		6608135	N	N	165	N	00	N
94	20241016	110434	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44000	250	2	0.57	26929543300	605943	101.54	44500	45050	43850	56800	30650	43750	44442.69	23.93	-71525	-97127	44283	44016	43733	43466	43183	44150	43600	4616	13050	5000	28000	50	1	92313000	40618	-5.34	0.42	12	0.66	-8246.00	105937.00	64500	20240620	-31.78	22750	20231024	93.41	64500	-31.78	20240620	22750	93.41	20240119	64500	-31.78	20240620	22750	93.41	20231024	2.90	N	036460	5000	4615 억		6627041	N	N	165	N	00	N
95	20241016	100435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44150	400	2	0.91	22168491100	497805	83.42	44500	45050	43850	56800	30650	43750	44532.92	24.09	-28351	-45332	44283	44016	43733	43466	43183	44150	43600	4616	13050	5000	28000	50	1	92313000	40756	-5.35	0.42	12	0.54	-8246.00	105937.00	64500	20240620	-31.55	22750	20231024	94.07	64500	-31.55	20240620	22750	94.07	20240119	64500	-31.55	20240620	22750	94.07	20231024	2.90	N	036460	5000	4615 억		6670215	N	N	165	N	00	N
96	20241016	090435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44150	400	2	0.91	4568655400	102882	17.24	44500	44750	44100	56800	30650	43750	44408.53	24.11	-20600	-21718	44283	44016	43733	43466	43183	44150	43600	4616	13050	5000	28000	50	1	92313000	40756	-5.35	0.42	12	0.11	-8246.00	105937.00	64500	20240620	-31.55	22750	20231024	94.07	64500	-31.55	20240620	22750	94.07	20240119	64500	-31.55	20240620	22750	94.07	20231024	2.90	N	036460	5000	4615 억		6677966	N	N	165	N	00	N
97	20241015	160431	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43750	150	2	0.34	25828513600	591683	106.35	43550	44000	43450	56600	30550	43600	43651.64	24.19	65961	-13093	44333	43966	43583	43216	42833	43775	43025	4616	13000	5000	27900	50	1	92313000	40387	-5.31	0.41	12	0.64	-8246.00	105937.00	64500	20240620	-32.17	22750	20231024	92.31	64500	-32.17	20240620	22750	92.31	20240119	64500	-32.17	20240620	22750	92.31	20231024	2.92	N	036460	5000	4615 억		6698566	N	N	165	N	00	N
98	20241015	150435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43500	-100	5	-0.23	23196348350	531401	95.52	43550	44000	43450	56600	30550	43600	43651.33	24.18	63756	-10858	44333	43966	43583	43216	42833	43775	43025	4616	13000	5000	27900	50	1	92313000	40156	-5.28	0.41	12	0.58	-8246.00	105937.00	64500	20240620	-32.56	22750	20231024	91.21	64500	-32.56	20240620	22750	91.21	20240119	64500	-32.56	20240620	22750	91.21	20231024	2.92	N	036460	5000	4615 억		6696361	N	N	571	N	00	N
99	20241015	140434	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43600	0	3	0.00	20097912200	460276	82.73	43550	44000	43450	56600	30550	43600	43664.95	24.13	49361	-12300	44333	43966	43583	43216	42833	43775	43025	4616	13000	5000	27900	50	1	92313000	40248	-5.29	0.41	12	0.50	-8246.00	105937.00	64500	20240620	-32.40	22750	20231024	91.65	64500	-32.40	20240620	22750	91.65	20240119	64500	-32.40	20240620	22750	91.65	20231024	2.92	N	036460	5000	4615 억		6681966	N	N	571	N	00	N
100	20241015	130434	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43650	50	2	0.11	16955376450	388217	69.78	43550	44000	43450	56600	30550	43600	43675.04	24.09	37952	-12378	44333	43966	43583	43216	42833	43775	43025	4616	13000	5000	27900	50	1	92313000	40295	-5.29	0.41	12	0.42	-8246.00	105937.00	64500	20240620	-32.33	22750	20231024	91.87	64500	-32.33	20240620	22750	91.87	20240119	64500	-32.33	20240620	22750	91.87	20231024	2.92	N	036460	5000	4615 억		6670557	N	N	571	N	00	N
101	20241015	120433	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43600	0	3	0.00	14956540000	342402	61.54	43550	44000	43450	56600	30550	43600	43681.28	24.08	35974	-6684	44333	43966	43583	43216	42833	43775	43025	4616	13000	5000	27900	50	1	92313000	40248	-5.29	0.41	12	0.37	-8246.00	105937.00	64500	20240620	-32.40	22750	20231024	91.65	64500	-32.40	20240620	22750	91.65	20240119	64500	-32.40	20240620	22750	91.65	20231024	2.92	N	036460	5000	4615 억		6668579	N	N	571	N	00	N
102	20241015	110435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43950	350	2	0.80	12699303000	290795	52.27	43550	44000	43450	56600	30550	43600	43671.04	24.05	27582	-5528	44333	43966	43583	43216	42833	43775	43025	4616	13000	5000	27900	50	1	92313000	40572	-5.33	0.41	12	0.32	-8246.00	105937.00	64500	20240620	-31.86	22750	20231024	93.19	64500	-31.86	20240620	22750	93.19	20240119	64500	-31.86	20240620	22750	93.19	20231024	2.92	N	036460	5000	4615 억		6660187	N	N	571	N	00	N
103	20241015	100435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43500	-100	5	-0.23	8089615600	185310	33.31	43550	43950	43500	56600	30550	43600	43654.57	23.97	5079	-16402	44333	43966	43583	43216	42833	43775	43025	4616	13000	5000	27900	50	1	92313000	40156	-5.28	0.41	12	0.20	-8246.00	105937.00	64500	20240620	-32.56	22750	20231024	91.21	64500	-32.56	20240620	22750	91.21	20240119	64500	-32.56	20240620	22750	91.21	20231024	2.92	N	036460	5000	4615 억		6637684	N	N	571	N	00	N
104	20241015	090433	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43800	200	2	0.46	850298900	19465	3.50	43550	43850	43550	56600	30550	43600	43684.46	23.96	2996	1401	44333	43966	43583	43216	42833	43775	43025	4616	13000	5000	27900	50	1	92313000	40433	-5.31	0.41	12	0.02	-8246.00	105937.00	64500	20240620	-32.09	22750	20231024	92.53	64500	-32.09	20240620	22750	92.53	20240119	64500	-32.09	20240620	22750	92.53	20231024	2.92	N	036460	5000	4615 억		6635601	N	N	571	N	00	N
105	20241014	160424	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43600	-250	5	-0.57	23667669750	542931	91.80	43850	43950	43200	57000	30700	43850	43591.65	23.92	-28804	-35467	45383	44616	44133	43366	42883	44475	43225	4616	13150	5000	28060	50	1	92313000	40248	-5.29	0.41	12	0.59	-8246.00	105937.00	64500	20240620	-32.40	22750	20231024	91.65	64500	-32.40	20240620	22750	91.65	20240119	64500	-32.40	20240620	22750	91.65	20231024	2.92	N	036460	5000	4615 억		6624249	N	N	571	N	00	N
106	20241014	150429	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43700	-150	5	-0.34	21838296800	500983	84.71	43850	43950	43200	57000	30700	43850	43590.09	23.92	-27634	-40720	45383	44616	44133	43366	42883	44475	43225	4616	13150	5000	28060	50	1	92313000	40341	-5.30	0.41	12	0.54	-8246.00	105937.00	64500	20240620	-32.25	22750	20231024	92.09	64500	-32.25	20240620	22750	92.09	20240119	64500	-32.25	20240620	22750	92.09	20231024	2.92	N	036460	5000	4615 억		6625419	N	N	16	N	00	N
107	20241014	140429	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43650	-200	5	-0.46	19485960950	447146	75.60	43850	43950	43200	57000	30700	43850	43577.58	23.91	-30177	-42560	45383	44616	44133	43366	42883	44475	43225	4616	13150	5000	28060	50	1	92313000	40295	-5.29	0.41	12	0.48	-8246.00	105937.00	64500	20240620	-32.33	22750	20231024	91.87	64500	-32.33	20240620	22750	91.87	20240119	64500	-32.33	20240620	22750	91.87	20231024	2.92	N	036460	5000	4615 억		6622876	N	N	16	N	00	N
108	20241014	130430	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43650	-200	5	-0.46	17233349800	395562	66.88	43850	43950	43200	57000	30700	43850	43565.63	23.93	-25502	-35600	45383	44616	44133	43366	42883	44475	43225	4616	13150	5000	28060	50	1	92313000	40295	-5.29	0.41	12	0.43	-8246.00	105937.00	64500	20240620	-32.33	22750	20231024	91.87	64500	-32.33	20240620	22750	91.87	20240119	64500	-32.33	20240620	22750	91.87	20231024	2.92	N	036460	5000	4615 억		6627551	N	N	16	N	00	N
109	20241014	120422	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43750	-100	5	-0.23	15615493900	358600	60.63	43850	43950	43200	57000	30700	43850	43544.40	23.91	-31320	-39615	45383	44616	44133	43366	42883	44475	43225	4616	13150	5000	28060	50	1	92313000	40387	-5.31	0.41	12	0.39	-8246.00	105937.00	64500	20240620	-32.17	22750	20231024	92.31	64500	-32.17	20240620	22750	92.31	20240119	64500	-32.17	20240620	22750	92.31	20231024	2.92	N	036460	5000	4615 억		6621733	N	N	16	N	00	N
110	20241014	110426	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43650	-200	5	-0.46	13412821700	308089	52.09	43850	43950	43200	57000	30700	43850	43533.95	23.86	-45490	-51746	45383	44616	44133	43366	42883	44475	43225	4616	13150	5000	28060	50	1	92313000	40295	-5.29	0.41	12	0.33	-8246.00	105937.00	64500	20240620	-32.33	22750	20231024	91.87	64500	-32.33	20240620	22750	91.87	20240119	64500	-32.33	20240620	22750	91.87	20231024	2.92	N	036460	5000	4615 억		6607563	N	N	16	N	00	N
111	20241014	100426	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43550	-300	5	-0.68	8979269450	206306	34.88	43850	43950	43200	57000	30700	43850	43521.57	23.90	-34155	-37752	45383	44616	44133	43366	42883	44475	43225	4616	13150	5000	28060	50	1	92313000	40202	-5.28	0.41	12	0.22	-8246.00	105937.00	64500	20240620	-32.48	22750	20231024	91.43	64500	-32.48	20240620	22750	91.43	20240119	64500	-32.48	20240620	22750	91.43	20231024	2.92	N	036460	5000	4615 억		6618898	N	N	16	N	00	N
112	20241014	090427	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43250	-600	5	-1.37	2031937650	46664	7.89	43850	43850	43250	57000	30700	43850	43533.51	23.96	-18889	-19279	45383	44616	44133	43366	42883	44475	43225	4616	13150	5000	28060	50	1	92313000	39925	-5.24	0.41	12	0.05	-8246.00	105937.00	64500	20240620	-32.95	22750	20231024	90.11	64500	-32.95	20240620	22750	90.11	20240119	64500	-32.95	20240620	22750	90.11	20231024	2.92	N	036460	5000	4615 억		6634164	N	N	16	N	00	N
113	20241011	160419	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43850	100	2	0.23	25661538550	580106	77.81	43850	44900	43650	56800	30650	43750	44237.59	24.01	3948	-2424	45150	44450	43900	43200	42650	44175	42925	4616	13050	5000	28000	50	1	92313000	40479	-5.32	0.41	12	0.63	-8246.00	105937.00	64500	20240620	-32.02	22750	20231024	92.75	64500	-32.02	20240620	22750	92.75	20240119	64500	-32.02	20240620	22750	92.75	20231024	2.93	N	036460	5000	4615 억		6649538	N	N	16	N	00	N
114	20241011	150424	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43850	100	2	0.23	23509036150	531006	71.22	43850	44900	43650	56800	30650	43750	44273.28	24.04	12489	2176	45150	44450	43900	43200	42650	44175	42925	4616	13050	5000	28000	50	1	92313000	40479	-5.32	0.41	12	0.58	-8246.00	105937.00	64500	20240620	-32.02	22750	20231024	92.75	64500	-32.02	20240620	22750	92.75	20240119	64500	-32.02	20240620	22750	92.75	20231024	2.93	N	036460	5000	4615 억		6658079	N	N	87	N	00	N
115	20241011	140425	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43850	100	2	0.23	21292375250	480459	64.44	43850	44900	43650	56800	30650	43750	44317.50	24.05	15954	7688	45150	44450	43900	43200	42650	44175	42925	4616	13050	5000	28000	50	1	92313000	40479	-5.32	0.41	12	0.52	-8246.00	105937.00	64500	20240620	-32.02	22750	20231024	92.75	64500	-32.02	20240620	22750	92.75	20240119	64500	-32.02	20240620	22750	92.75	20231024	2.93	N	036460	5000	4615 억		6661544	N	N	87	N	00	N
116	20241011	130427	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43900	150	2	0.34	19241787650	433700	58.17	43850	44900	43650	56800	30650	43750	44367.51	24.06	17086	10724	45150	44450	43900	43200	42650	44175	42925	4616	13050	5000	28000	50	1	92313000	40525	-5.32	0.41	12	0.47	-8246.00	105937.00	64500	20240620	-31.94	22750	20231024	92.97	64500	-31.94	20240620	22750	92.97	20240119	64500	-31.94	20240620	22750	92.97	20231024	2.93	N	036460	5000	4615 억		6662676	N	N	87	N	00	N
117	20241011	120424	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44100	350	2	0.80	17546513850	395153	53.00	43850	44900	43650	56800	30650	43750	44405.43	24.11	30073	25021	45150	44450	43900	43200	42650	44175	42925	4616	13050	5000	28000	50	1	92313000	40710	-5.35	0.42	12	0.43	-8246.00	105937.00	64500	20240620	-31.63	22750	20231024	93.85	64500	-31.63	20240620	22750	93.85	20240119	64500	-31.63	20240620	22750	93.85	20231024	2.93	N	036460	5000	4615 억		6675663	N	N	87	N	00	N
118	20241011	110422	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44150	400	2	0.91	15906979550	357961	48.01	43850	44900	43650	56800	30650	43750	44439.00	24.11	30348	27284	45150	44450	43900	43200	42650	44175	42925	4616	13050	5000	28000	50	1	92313000	40756	-5.35	0.42	12	0.39	-8246.00	105937.00	64500	20240620	-31.55	22750	20231024	94.07	64500	-31.55	20240620	22750	94.07	20240119	64500	-31.55	20240620	22750	94.07	20231024	2.93	N	036460	5000	4615 억		6675938	N	N	87	N	00	N
119	20241011	100430	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44350	600	2	1.37	13088926350	294325	39.48	43850	44900	43650	56800	30650	43750	44472.59	24.12	33175	31973	45150	44450	43900	43200	42650	44175	42925	4616	13050	5000	28000	50	1	92313000	40941	-5.38	0.42	12	0.32	-8246.00	105937.00	64500	20240620	-31.24	22750	20231024	94.95	64500	-31.24	20240620	22750	94.95	20240119	64500	-31.24	20240620	22750	94.95	20231024	2.93	N	036460	5000	4615 억		6678765	N	N	87	N	00	N
120	20241011	090425	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43800	50	2	0.11	908901250	20751	2.78	43850	43950	43650	56800	30650	43750	43801.99	23.98	-4366	-3916	45150	44450	43900	43200	42650	44175	42925	4616	13050	5000	28000	50	1	92313000	40433	-5.31	0.41	12	0.02	-8246.00	105937.00	64500	20240620	-32.09	22750	20231024	92.53	64500	-32.09	20240620	22750	92.53	20240119	64500	-32.09	20240620	22750	92.53	20231024	2.93	N	036460	5000	4615 억		6641224	N	N	87	N	00	N
121	20241010	160433	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43750	-350	5	-0.79	32092339450	731195	79.67	44400	44600	43350	57300	30900	44100	43890.62	24.00	82930	80771	45566	44832	43916	43182	42266	45200	43550	4616	13200	5000	28220	50	1	92313000	40387	-5.31	0.41	12	0.79	-8246.00	105937.00	64500	20240620	-32.17	22750	20231024	92.31	64500	-32.17	20240620	22750	92.31	20240119	64500	-32.17	20240620	22750	92.31	20231024	2.86	N	036460	5000	4615 억		6645590	N	N	87	N	00	N
122	20241010	150440	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43800	-300	5	-0.68	25068101050	570662	62.18	44400	44600	43350	57300	30900	44100	43928.07	23.83	35714	24918	45566	44832	43916	43182	42266	45200	43550	4616	13200	5000	28220	50	1	92313000	40433	-5.31	0.41	12	0.62	-8246.00	105937.00	64500	20240620	-32.09	22750	20231024	92.53	64500	-32.09	20240620	22750	92.53	20240119	64500	-32.09	20240620	22750	92.53	20231024	2.86	N	036460	5000	4615 억		6598374	N	N	19	N	00	N
123	20241010	140437	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44100	0	3	0.00	21088712500	480312	52.33	44400	44600	43350	57300	30900	44100	43906.24	23.76	16397	8982	45566	44832	43916	43182	42266	45200	43550	4616	13200	5000	28220	50	1	92313000	40710	-5.35	0.42	12	0.52	-8246.00	105937.00	64500	20240620	-31.63	22750	20231024	93.85	64500	-31.63	20240620	22750	93.85	20240119	64500	-31.63	20240620	22750	93.85	20231024	2.86	N	036460	5000	4615 억		6579057	N	N	19	N	00	N
124	20241010	130435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44050	-50	5	-0.11	19308812150	439885	47.93	44400	44600	43350	57300	30900	44100	43895.09	23.72	6348	926	45566	44832	43916	43182	42266	45200	43550	4616	13200	5000	28220	50	1	92313000	40664	-5.34	0.42	12	0.48	-8246.00	105937.00	64500	20240620	-31.71	22750	20231024	93.63	64500	-31.71	20240620	22750	93.63	20240119	64500	-31.71	20240620	22750	93.63	20231024	2.86	N	036460	5000	4615 억		6569008	N	N	19	N	00	N
125	20241010	120436	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44200	100	2	0.23	16440979300	374965	40.86	44400	44600	43350	57300	30900	44100	43846.63	23.69	-869	-3929	45566	44832	43916	43182	42266	45200	43550	4616	13200	5000	28220	50	1	92313000	40802	-5.36	0.42	12	0.41	-8246.00	105937.00	64500	20240620	-31.47	22750	20231024	94.29	64500	-31.47	20240620	22750	94.29	20240119	64500	-31.47	20240620	22750	94.29	20231024	2.86	N	036460	5000	4615 억		6561791	N	N	19	N	00	N
126	20241010	110434	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43600	-500	5	-1.13	11938030500	272022	29.64	44400	44600	43500	57300	30900	44100	43886.18	23.65	-12563	-13896	45566	44832	43916	43182	42266	45200	43550	4616	13200	5000	28220	50	1	92313000	40248	-5.29	0.41	12	0.29	-8246.00	105937.00	64500	20240620	-32.40	22750	20231024	91.65	64500	-32.40	20240620	22750	91.65	20240119	64500	-32.40	20240620	22750	91.65	20231024	2.86	N	036460	5000	4615 억		6550097	N	N	19	N	00	N
127	20241010	100435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43650	-450	5	-1.02	9444911400	214953	23.42	44400	44600	43500	57300	30900	44100	43939.35	23.65	-13177	-12830	45566	44832	43916	43182	42266	45200	43550	4616	13200	5000	28220	50	1	92313000	40295	-5.29	0.41	12	0.23	-8246.00	105937.00	64500	20240620	-32.33	22750	20231024	91.87	64500	-32.33	20240620	22750	91.87	20240119	64500	-32.33	20240620	22750	91.87	20231024	2.86	N	036460	5000	4615 억		6549483	N	N	19	N	00	N
128	20241010	090434	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43900	-200	5	-0.45	2634650600	59526	6.49	44400	44600	43850	57300	30900	44100	44260.79	23.63	-18268	-17781	45566	44832	43916	43182	42266	45200	43550	4616	13200	5000	28220	50	1	92313000	40525	-5.32	0.41	12	0.06	-8246.00	105937.00	64500	20240620	-31.94	22750	20231024	92.97	64500	-31.94	20240620	22750	92.97	20240119	64500	-31.94	20240620	22750	92.97	20231024	2.86	N	036460	5000	4615 억		6544392	N	N	19	N	00	N
129	20241008	160432	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44100	-250	5	-0.56	39689355500	903084	118.62	44050	44650	43000	57600	31050	44350	43948.30	23.70	60247	45681	45383	44866	44183	43666	42983	44525	43325	4616	13250	5000	28380	50	1	92313000	40710	-5.35	0.42	12	0.98	-8246.00	105937.00	64500	20240620	-31.63	22750	20231024	93.85	64500	-31.63	20240620	22750	93.85	20240119	64500	-31.63	20240620	22750	93.85	20231024	2.93	N	036460	5000	4615 억		6562660	N	N	19	N	00	N
130	20241008	150436	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44100	-250	5	-0.56	37154668200	845562	111.07	44050	44650	43000	57600	31050	44350	43940.49	23.69	57752	47311	45383	44866	44183	43666	42983	44525	43325	4616	13250	5000	28380	50	1	92313000	40710	-5.35	0.42	12	0.92	-8246.00	105937.00	64500	20240620	-31.63	22750	20231024	93.85	64500	-31.63	20240620	22750	93.85	20240119	64500	-31.63	20240620	22750	93.85	20231024	2.93	N	036460	5000	4615 억		6560165	N	N	153	N	00	N
131	20241008	140435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44250	-100	5	-0.23	33097862500	753540	98.98	44050	44650	43000	57600	31050	44350	43922.80	23.68	55052	57134	45383	44866	44183	43666	42983	44525	43325	4616	13250	5000	28380	50	1	92313000	40849	-5.37	0.42	12	0.82	-8246.00	105937.00	64500	20240620	-31.40	22750	20231024	94.51	64500	-31.40	20240620	22750	94.51	20240119	64500	-31.40	20240620	22750	94.51	20231024	2.93	N	036460	5000	4615 억		6557465	N	N	153	N	00	N
132	20241008	130434	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44100	-250	5	-0.56	30955652800	705060	92.61	44050	44650	43000	57600	31050	44350	43904.59	23.66	51019	56252	45383	44866	44183	43666	42983	44525	43325	4616	13250	5000	28380	50	1	92313000	40710	-5.35	0.42	12	0.76	-8246.00	105937.00	64500	20240620	-31.63	22750	20231024	93.85	64500	-31.63	20240620	22750	93.85	20240119	64500	-31.63	20240620	22750	93.85	20231024	2.93	N	036460	5000	4615 억		6553432	N	N	153	N	00	N
133	20241008	120433	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44200	-150	5	-0.34	28618214000	652120	85.66	44050	44650	43000	57600	31050	44350	43884.43	23.68	55960	63726	45383	44866	44183	43666	42983	44525	43325	4616	13250	5000	28380	50	1	92313000	40802	-5.36	0.42	12	0.71	-8246.00	105937.00	64500	20240620	-31.47	22750	20231024	94.29	64500	-31.47	20240620	22750	94.29	20240119	64500	-31.47	20240620	22750	94.29	20231024	2.93	N	036460	5000	4615 억		6558373	N	N	153	N	00	N
134	20241008	110433	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44350	0	3	0.00	25924916100	591280	77.67	44050	44650	43000	57600	31050	44350	43844.87	23.67	53056	59276	45383	44866	44183	43666	42983	44525	43325	4616	13250	5000	28380	50	1	92313000	40941	-5.38	0.42	12	0.64	-8246.00	105937.00	64500	20240620	-31.24	22750	20231024	94.95	64500	-31.24	20240620	22750	94.95	20240119	64500	-31.24	20240620	22750	94.95	20231024	2.93	N	036460	5000	4615 억		6555469	N	N	153	N	00	N
135	20241008	100435	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44450	100	2	0.23	21303809300	487146	63.99	44050	44650	43000	57600	31050	44350	43731.07	23.61	35076	38279	45383	44866	44183	43666	42983	44525	43325	4616	13250	5000	28380	50	1	92313000	41033	-5.39	0.42	12	0.53	-8246.00	105937.00	64500	20240620	-31.09	22750	20231024	95.38	64500	-31.09	20240620	22750	95.38	20240119	64500	-31.09	20240620	22750	95.38	20231024	2.93	N	036460	5000	4615 억		6537489	N	N	153	N	00	N
136	20241008	090433	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44550	200	2	0.45	2184521100	49380	6.49	44050	44600	44000	57600	31050	44350	44237.53	23.49	3059	3054	45383	44866	44183	43666	42983	44525	43325	4616	13250	5000	28380	50	1	92313000	41125	-5.40	0.42	12	0.05	-8246.00	105937.00	64500	20240620	-30.93	22750	20231024	95.82	64500	-30.93	20240620	22750	95.82	20240119	64500	-30.93	20240620	22750	95.82	20231024	2.93	N	036460	5000	4615 억		6505472	N	N	153	N	00	N
137	20241007	160431	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44350	50	2	0.11	32835408900	743892	67.19	44650	44700	43500	57500	31050	44300	44139.29	23.48	-7495	-6963	46133	45216	43733	42816	41333	45675	43275	4616	13200	5000	28350	50	1	92313000	40941	-5.38	0.42	12	0.81	-8246.00	105937.00	64500	20240620	-31.24	22750	20231024	94.95	64500	-31.24	20240620	22750	94.95	20240119	64500	-31.24	20240620	22750	94.95	20231024	2.82	N	036460	5000	4615 억		6502413	N	N	153	N	00	N
138	20241007	150421	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44300	0	3	0.00	30129884500	682858	61.68	44650	44700	43500	57500	31050	44300	44123.12	23.42	-23783	-22210	46133	45216	43733	42816	41333	45675	43275	4616	13200	5000	28350	50	1	92313000	40895	-5.37	0.42	12	0.74	-8246.00	105937.00	64500	20240620	-31.32	22750	20231024	94.73	64500	-31.32	20240620	22750	94.73	20240119	64500	-31.32	20240620	22750	94.73	20231024	2.82	N	036460	5000	4615 억		6486125	N	N	29	N	00	N
139	20241007	140439	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44150	-150	5	-0.34	26567936150	602450	54.42	44650	44700	43500	57500	31050	44300	44099.71	23.41	-26315	-24259	46133	45216	43733	42816	41333	45675	43275	4616	13200	5000	28350	50	1	92313000	40756	-5.35	0.42	12	0.65	-8246.00	105937.00	64500	20240620	-31.55	22750	20231024	94.07	64500	-31.55	20240620	22750	94.07	20240119	64500	-31.55	20240620	22750	94.07	20231024	2.82	N	036460	5000	4615 억		6483593	N	N	29	N	00	N
140	20241007	130425	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43800	-500	5	-1.13	21577953200	489654	44.23	44650	44700	43500	57500	31050	44300	44067.60	23.38	-34016	-31755	46133	45216	43733	42816	41333	45675	43275	4616	13200	5000	28350	50	1	92313000	40433	-5.31	0.41	12	0.53	-8246.00	105937.00	64500	20240620	-32.09	22750	20231024	92.53	64500	-32.09	20240620	22750	92.53	20240119	64500	-32.09	20240620	22750	92.53	20231024	2.82	N	036460	5000	4615 억		6475892	N	N	29	N	00	N
141	20241007	120448	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44000	-300	5	-0.68	18234995700	413457	37.35	44650	44700	43500	57500	31050	44300	44103.57	23.43	-22538	-21106	46133	45216	43733	42816	41333	45675	43275	4616	13200	5000	28350	50	1	92313000	40618	-5.34	0.42	12	0.45	-8246.00	105937.00	64500	20240620	-31.78	22750	20231024	93.41	64500	-31.78	20240620	22750	93.41	20240119	64500	-31.78	20240620	22750	93.41	20231024	2.82	N	036460	5000	4615 억		6487370	N	N	29	N	00	N
142	20241007	110420	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44200	-100	5	-0.23	15386476100	348865	31.51	44650	44700	43500	57500	31050	44300	44104.20	23.46	-11937	-11863	46133	45216	43733	42816	41333	45675	43275	4616	13200	5000	28350	50	1	92313000	40802	-5.36	0.42	12	0.38	-8246.00	105937.00	64500	20240620	-31.47	22750	20231024	94.29	64500	-31.47	20240620	22750	94.29	20240119	64500	-31.47	20240620	22750	94.29	20231024	2.82	N	036460	5000	4615 억		6497971	N	N	29	N	00	N
143	20241007	100419	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	44150	-150	5	-0.34	11492849900	260977	23.57	44650	44700	43500	57500	31050	44300	44037.46	23.50	-2579	-3129	46133	45216	43733	42816	41333	45675	43275	4616	13200	5000	28350	50	1	92313000	40756	-5.35	0.42	12	0.28	-8246.00	105937.00	64500	20240620	-31.55	22750	20231024	94.07	64500	-31.55	20240620	22750	94.07	20240119	64500	-31.55	20240620	22750	94.07	20231024	2.82	N	036460	5000	4615 억		6507329	N	N	29	N	00	N
144	20241007	090358	55	30.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	43950	-350	5	-0.79	3321423850	74907	6.77	44650	44700	43950	57500	31050	44300	44340.81	23.40	-29839	-30857	46133	45216	43733	42816	41333	45675	43275	4616	13200	5000	28350	50	1	92313000	40572	-5.33	0.41	12	0.08	-8246.00	105937.00	64500	20240620	-31.86	22750	20231024	93.19	64500	-31.86	20240620	22750	93.19	20240119	64500	-31.86	20240620	22750	93.19	20231024	2.82	N	036460	5000	4615 억		6480069	N	N	29	N	00	N
145	20241004	160406	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	44300	1300	2	3.02	47935058350	1093703	51.11	42500	44650	42250	55900	30100	43000	43828.08	23.51	177590	175389	47833	45416	44183	41766	40533	44800	41150	4616	12900	5000	27520	50	1	92313000	40895	-5.37	0.42	12	1.18	-8246.00	105937.00	64500	20240620	-31.32	22750	20231024	94.73	64500	-31.32	20240620	22750	94.73	20240119	64500	-31.32	20240620	22750	94.73	20231024	2.84	N	036460	5000	4615 억		6509908	N	N	29	N	00	N
146	20241004	150408	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	44400	1400	2	3.26	43341194550	990058	46.26	42500	44650	42250	55900	30100	43000	43777.62	23.46	164680	162200	47833	45416	44183	41766	40533	44800	41150	4616	12900	5000	27520	50	1	92313000	40987	-5.38	0.42	12	1.07	-8246.00	105937.00	64500	20240620	-31.16	22750	20231024	95.16	64500	-31.16	20240620	22750	95.16	20240119	64500	-31.16	20240620	22750	95.16	20231024	2.84	N	036460	5000	4615 억		6496998	N	N	6	N	00	N
147	20241004	140410	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	44150	1150	2	2.67	38539919150	881931	41.21	42500	44650	42250	55900	30100	43000	43700.68	23.37	139267	137171	47833	45416	44183	41766	40533	44800	41150	4616	12900	5000	27520	50	1	92313000	40756	-5.35	0.42	12	0.96	-8246.00	105937.00	64500	20240620	-31.55	22750	20231024	94.07	64500	-31.55	20240620	22750	94.07	20240119	64500	-31.55	20240620	22750	94.07	20231024	2.84	N	036460	5000	4615 억		6471585	N	N	6	N	00	N
148	20241004	130409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	44100	1100	2	2.56	31941916700	733261	34.26	42500	44300	42250	55900	30100	43000	43562.63	23.20	92118	89251	47833	45416	44183	41766	40533	44800	41150	4616	12900	5000	27520	50	1	92313000	40710	-5.35	0.42	12	0.79	-8246.00	105937.00	64500	20240620	-31.63	22750	20231024	93.85	64500	-31.63	20240620	22750	93.85	20240119	64500	-31.63	20240620	22750	93.85	20231024	2.84	N	036460	5000	4615 억		6424436	N	N	6	N	00	N
149	20241004	120407	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	44300	1300	2	3.02	27854428050	640416	29.93	42500	44300	42250	55900	30100	43000	43495.45	23.16	80224	77929	47833	45416	44183	41766	40533	44800	41150	4616	12900	5000	27520	50	1	92313000	40895	-5.37	0.42	12	0.69	-8246.00	105937.00	64500	20240620	-31.32	22750	20231024	94.73	64500	-31.32	20240620	22750	94.73	20240119	64500	-31.32	20240620	22750	94.73	20231024	2.84	N	036460	5000	4615 억		6412542	N	N	6	N	00	N
150	20241004	110407	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	43900	900	2	2.09	22799855400	525736	24.57	42500	44050	42250	55900	30100	43000	43368.57	23.02	42257	40213	47833	45416	44183	41766	40533	44800	41150	4616	12900	5000	27520	50	1	92313000	40525	-5.32	0.41	12	0.57	-8246.00	105937.00	64500	20240620	-31.94	22750	20231024	92.97	64500	-31.94	20240620	22750	92.97	20240119	64500	-31.94	20240620	22750	92.97	20231024	2.84	N	036460	5000	4615 억		6374575	N	N	6	N	00	N
151	20241004	100405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	43800	800	2	1.86	17373861850	401972	18.78	42500	43850	42250	55900	30100	43000	43222.42	22.94	19527	16948	47833	45416	44183	41766	40533	44800	41150	4616	12900	5000	27520	50	1	92313000	40433	-5.31	0.41	12	0.44	-8246.00	105937.00	64500	20240620	-32.09	22750	20231024	92.53	64500	-32.09	20240620	22750	92.53	20240119	64500	-32.09	20240620	22750	92.53	20231024	2.84	N	036460	5000	4615 억		6351845	N	N	6	N	00	N
152	20241004	090404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	43300	300	2	0.70	4039860200	94502	4.42	42500	43450	42250	55900	30100	43000	42744.82	22.94	20456	19459	47833	45416	44183	41766	40533	44800	41150	4616	12900	5000	27520	50	1	92313000	39972	-5.25	0.41	12	0.10	-8246.00	105937.00	64500	20240620	-32.87	22750	20231024	90.33	64500	-32.87	20240620	22750	90.33	20240119	64500	-32.87	20240620	22750	90.33	20231024	2.84	N	036460	5000	4615 억		6352774	N	N	6	N	00	N
153	20241002	160404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	43000	-3600	5	-7.73	92458510000	2103645	296.79	46550	46600	42950	60500	32650	46600	43951.14	22.87	-258522	-267695	47700	47150	46650	46100	45600	47425	46375	4616	13900	5000	29820	50	1	92313000	39695	-5.21	0.41	12	2.28	-8246.00	105937.00	64500	20240620	-33.33	22750	20231024	89.01	64500	-33.33	20240620	22750	89.01	20240119	64500	-33.33	20240620	22750	89.01	20231024	2.80	N	036460	5000	4615 억		6332318	N	N	6	N	00	N
154	20241002	150410	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	43150	-3450	5	-7.40	83810727450	1902634	268.43	46550	46600	43050	60500	32650	46600	44045.05	22.86	-259295	-265828	47700	47150	46650	46100	45600	47425	46375	4616	13900	5000	29820	50	1	92313000	39833	-5.23	0.41	12	2.06	-8246.00	105937.00	64500	20240620	-33.10	22750	20231024	89.67	64500	-33.10	20240620	22750	89.67	20240119	64500	-33.10	20240620	22750	89.67	20231024	2.80	N	036460	5000	4615 억		6331545	N	N	12	N	00	N
155	20241002	140408	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	43350	-3250	5	-6.97	73336571400	1660808	234.31	46550	46600	43250	60500	32650	46600	44151.91	22.85	-262266	-266946	47700	47150	46650	46100	45600	47425	46375	4616	13900	5000	29820	50	1	92313000	40018	-5.26	0.41	12	1.80	-8246.00	105937.00	64500	20240620	-32.79	22750	20231024	90.55	64500	-32.79	20240620	22750	90.55	20240119	64500	-32.79	20240620	22750	90.55	20231024	2.80	N	036460	5000	4615 억		6328574	N	N	12	N	00	N
156	20241002	130407	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	43800	-2800	5	-6.01	64713396900	1462947	206.40	46550	46600	43250	60500	32650	46600	44229.18	22.86	-260681	-264561	47700	47150	46650	46100	45600	47425	46375	4616	13900	5000	29820	50	1	92313000	40433	-5.31	0.41	12	1.58	-8246.00	105937.00	64500	20240620	-32.09	22750	20231024	92.53	64500	-32.09	20240620	22750	92.53	20240119	64500	-32.09	20240620	22750	92.53	20231024	2.80	N	036460	5000	4615 억		6330159	N	N	12	N	00	N
157	20241002	120403	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	43950	-2650	5	-5.69	60556020850	1368141	193.02	46550	46600	43250	60500	32650	46600	44255.42	22.87	-257276	-261548	47700	47150	46650	46100	45600	47425	46375	4616	13900	5000	29820	50	1	92313000	40572	-5.33	0.41	12	1.48	-8246.00	105937.00	64500	20240620	-31.86	22750	20231024	93.19	64500	-31.86	20240620	22750	93.19	20240119	64500	-31.86	20240620	22750	93.19	20231024	2.80	N	036460	5000	4615 억		6333564	N	N	12	N	00	N
158	20241002	110400	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	44100	-2500	5	-5.36	54471296200	1229304	173.43	46550	46600	43250	60500	32650	46600	44304.02	22.96	-233515	-235360	47700	47150	46650	46100	45600	47425	46375	4616	13900	5000	29820	50	1	92313000	40710	-5.35	0.42	12	1.33	-8246.00	105937.00	64500	20240620	-31.63	22750	20231024	93.85	64500	-31.63	20240620	22750	93.85	20240119	64500	-31.63	20240620	22750	93.85	20231024	2.80	N	036460	5000	4615 억		6357325	N	N	12	N	00	N
159	20241002	100358	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	43950	-2650	5	-5.69	30419056200	678198	95.68	46550	46600	43800	60500	32650	46600	44843.53	23.47	-92163	-81886	47700	47150	46650	46100	45600	47425	46375	4616	13900	5000	29820	50	1	92313000	40572	-5.33	0.41	12	0.73	-8246.00	105937.00	64500	20240620	-31.86	22750	20231024	93.19	64500	-31.86	20240620	22750	93.19	20240119	64500	-31.86	20240620	22750	93.19	20231024	2.80	N	036460	5000	4615 억		6498677	N	N	12	N	00	N
160	20241002	090357	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	45700	-900	5	-1.93	3156323250	68377	9.65	46550	46600	45700	60500	32650	46600	46136.42	23.78	-5418	-5918	47700	47150	46650	46100	45600	47425	46375	4616	13900	5000	29820	50	1	92313000	42187	-5.54	0.43	12	0.07	-8246.00	105937.00	64500	20240620	-29.15	22750	20231024	100.88	64500	-29.15	20240620	22750	100.88	20240119	64500	-29.15	20240620	22750	100.88	20231024	2.80	N	036460	5000	4615 억		6585422	N	N	12	N	00	N