KissMeData/071320/price/prices-20231001.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	20231031	160633	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23150	-500	5	-2.11	197952750	8512	597.33	23950	23950	23050	30700	16600	23650	23255.75	0.35	0	-2750	23950	23800	23650	23500	23350	23725	23425	579	7050	5000	17020	50	1	11578744	2680	-1.46	0.16	12	0.07	-15880.00	143557.00	32100	20230130	-27.88	23050	20231031	0.43	32100	-27.88	20230130	23050	0.43	20231031	32100	-27.88	20230130	23050	0.43	20231031	0.16	N	071320	5000	578 억		40535	N	N	0	N	00	N
3	20231031	150640	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23100	-550	5	-2.33	190641450	8196	575.16	23950	23950	23050	30700	16600	23650	23260.30	0.35	0	-2692	23950	23800	23650	23500	23350	23725	23425	579	7050	5000	17020	50	1	11578744	2675	-1.45	0.16	12	0.07	-15880.00	143557.00	32100	20230130	-28.04	23050	20231031	0.22	32100	-28.04	20230130	23050	0.22	20231031	32100	-28.04	20230130	23050	0.22	20231031	0.16	N	071320	5000	578 억		40535	N	N	0	N	00	N
4	20231031	140647	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23050	-600	5	-2.54	147486750	6327	444.00	23950	23950	23050	30700	16600	23650	23310.69	0.35	0	-2224	23950	23800	23650	23500	23350	23725	23425	579	7050	5000	17020	50	1	11578744	2669	-1.45	0.16	12	0.05	-15880.00	143557.00	32100	20230130	-28.19	23050	20231031	0.00	32100	-28.19	20230130	23050	0.00	20231031	32100	-28.19	20230130	23050	0.00	20231031	0.16	N	071320	5000	578 억		40535	N	N	0	N	00	N
5	20231031	130640	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23150	-500	5	-2.11	119915850	5133	360.21	23950	23950	23150	30700	16600	23650	23361.75	0.35	0	-1705	23950	23800	23650	23500	23350	23725	23425	579	7050	5000	17020	50	1	11578744	2680	-1.46	0.16	12	0.04	-15880.00	143557.00	32100	20230130	-27.88	23150	20231031	0.00	32100	-27.88	20230130	23150	0.00	20231031	32100	-27.88	20230130	23150	0.00	20231031	0.16	N	071320	5000	578 억		40535	N	N	0	N	00	N
6	20231031	120638	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23250	-400	5	-1.69	94265600	4027	282.60	23950	23950	23200	30700	16600	23650	23408.39	0.35	0	-1488	23950	23800	23650	23500	23350	23725	23425	579	7050	5000	17020	50	1	11578744	2692	-1.46	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.57	23200	20231031	0.22	32100	-27.57	20230130	23200	0.22	20231031	32100	-27.57	20230130	23200	0.22	20231031	0.16	N	071320	5000	578 억		40535	N	N	0	N	00	N
7	20231031	110656	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23400	-250	5	-1.06	61710000	2630	184.56	23950	23950	23300	30700	16600	23650	23463.88	0.35	0	-991	23950	23800	23650	23500	23350	23725	23425	579	7050	5000	17020	50	1	11578744	2709	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.10	23300	20231031	0.43	32100	-27.10	20230130	23300	0.43	20231031	32100	-27.10	20230130	23300	0.43	20231031	0.16	N	071320	5000	578 억		40535	N	N	0	N	00	N
8	20231031	100646	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	-200	5	-0.85	18477150	783	54.95	23950	23950	23400	30700	16600	23650	23597.89	0.35	0	-28	23950	23800	23650	23500	23350	23725	23425	579	7050	5000	17020	50	1	11578744	2715	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.95	23350	20231024	0.43	32100	-26.95	20230130	23350	0.43	20231024	32100	-26.95	20230130	23350	0.43	20231024	0.16	N	071320	5000	578 억		40535	N	N	0	N	00	N
9	20231031	090643	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23700	50	2	0.21	2464250	103	7.23	23950	23950	23650	30700	16600	23650	23924.76	0.35	0	-1	23950	23800	23650	23500	23350	23725	23425	579	7050	5000	17020	50	1	11578744	2744	-1.49	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-26.17	23350	20231024	1.50	32100	-26.17	20230130	23350	1.50	20231024	32100	-26.17	20230130	23350	1.50	20231024	0.16	N	071320	5000	578 억		40535	N	N	0	N	00	N
10	20231030	160633	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23650	-50	5	-0.21	33702600	1425	15.89	23700	23800	23500	30800	16600	23700	23650.95	0.36	0	-683	24733	24216	23783	23266	22833	24475	23525	579	7100	5000	17060	50	1	11578744	2738	-1.49	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.32	23350	20231024	1.28	32100	-26.32	20230130	23350	1.28	20231024	32100	-26.32	20230130	23350	1.28	20231024	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
11	20231030	150619	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23650	-50	5	-0.21	29469250	1246	13.89	23700	23800	23500	30800	16600	23700	23651.08	0.36	0	-568	24733	24216	23783	23266	22833	24475	23525	579	7100	5000	17060	50	1	11578744	2738	-1.49	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.32	23350	20231024	1.28	32100	-26.32	20230130	23350	1.28	20231024	32100	-26.32	20230130	23350	1.28	20231024	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
12	20231030	140619	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23600	-100	5	-0.42	26844200	1135	12.65	23700	23800	23500	30800	16600	23700	23651.28	0.36	0	-559	24733	24216	23783	23266	22833	24475	23525	579	7100	5000	17060	50	1	11578744	2733	-1.49	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.48	23350	20231024	1.07	32100	-26.48	20230130	23350	1.07	20231024	32100	-26.48	20230130	23350	1.07	20231024	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
13	20231030	130620	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23600	-100	5	-0.42	26513550	1121	12.50	23700	23800	23500	30800	16600	23700	23651.69	0.36	0	-545	24733	24216	23783	23266	22833	24475	23525	579	7100	5000	17060	50	1	11578744	2733	-1.49	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.48	23350	20231024	1.07	32100	-26.48	20230130	23350	1.07	20231024	32100	-26.48	20230130	23350	1.07	20231024	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
14	20231030	120616	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23650	-50	5	-0.21	15942850	674	7.51	23700	23800	23500	30800	16600	23700	23654.08	0.36	0	-138	24733	24216	23783	23266	22833	24475	23525	579	7100	5000	17060	50	1	11578744	2738	-1.49	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.32	23350	20231024	1.28	32100	-26.32	20230130	23350	1.28	20231024	32100	-26.32	20230130	23350	1.28	20231024	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
15	20231030	110616	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23600	-100	5	-0.42	5821650	246	2.74	23700	23800	23500	30800	16600	23700	23665.24	0.36	0	-38	24733	24216	23783	23266	22833	24475	23525	579	7100	5000	17060	50	1	11578744	2733	-1.49	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.48	23350	20231024	1.07	32100	-26.48	20230130	23350	1.07	20231024	32100	-26.48	20230130	23350	1.07	20231024	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
16	20231030	100617	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23650	-50	5	-0.21	2086850	88	0.98	23700	23800	23500	30800	16600	23700	23714.20	0.36	0	-14	24733	24216	23783	23266	22833	24475	23525	579	7100	5000	17060	50	1	11578744	2738	-1.49	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.32	23350	20231024	1.28	32100	-26.32	20230130	23350	1.28	20231024	32100	-26.32	20230130	23350	1.28	20231024	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
17	20231030	090613	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23700	0	3	0.00	426600	18	0.20	23700	23700	23700	30800	16600	23700	23700.00	0.36	0	-8	24733	24216	23783	23266	22833	24475	23525	579	7100	5000	17060	50	1	11578744	2744	-1.49	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-26.17	23350	20231024	1.50	32100	-26.17	20230130	23350	1.50	20231024	32100	-26.17	20230130	23350	1.50	20231024	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
18	20231027	160545	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23700	50	2	0.21	211789550	8969	362.82	23500	24300	23350	30700	16600	23650	23613.46	0.35	0	-323	23883	23766	23633	23516	23383	23825	23575	579	7050	5000	17020	50	1	11578744	2744	-1.49	0.17	12	0.08	-15880.00	143557.00	32100	20230130	-26.17	23350	20231027	1.50	32100	-26.17	20230130	23350	1.50	20231027	32100	-26.17	20230130	23350	1.50	20231027	0.16	N	071320	5000	578 억		40643	N	N	0	N	00	N
19	20231027	150614	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23600	-50	5	-0.21	198954800	8424	340.78	23500	24300	23350	30700	16600	23650	23617.62	0.35	0	-338	23883	23766	23633	23516	23383	23825	23575	579	7050	5000	17020	50	1	11578744	2733	-1.49	0.16	12	0.07	-15880.00	143557.00	32100	20230130	-26.48	23350	20231027	1.07	32100	-26.48	20230130	23350	1.07	20231027	32100	-26.48	20230130	23350	1.07	20231027	0.16	N	071320	5000	578 억		40643	N	N	0	N	00	N
20	20231027	140613	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23650	0	3	0.00	129821250	5529	223.67	23500	23800	23350	30700	16600	23650	23480.06	0.35	0	-311	23883	23766	23633	23516	23383	23825	23575	579	7050	5000	17020	50	1	11578744	2738	-1.49	0.16	12	0.05	-15880.00	143557.00	32100	20230130	-26.32	23350	20231027	1.28	32100	-26.32	20230130	23350	1.28	20231027	32100	-26.32	20230130	23350	1.28	20231027	0.16	N	071320	5000	578 억		40643	N	N	0	N	00	N
21	20231027	130605	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	-200	5	-0.85	80036700	3412	138.03	23500	23800	23400	30700	16600	23650	23457.42	0.35	0	-230	23883	23766	23633	23516	23383	23825	23575	579	7050	5000	17020	50	1	11578744	2715	-1.48	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-26.95	23350	20231024	0.43	32100	-26.95	20230130	23350	0.43	20231024	32100	-26.95	20230130	23350	0.43	20231024	0.16	N	071320	5000	578 억		40643	N	N	0	N	00	N
22	20231027	120615	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23550	-100	5	-0.42	59625400	2541	102.79	23500	23800	23400	30700	16600	23650	23465.33	0.35	0	-178	23883	23766	23633	23516	23383	23825	23575	579	7050	5000	17020	50	1	11578744	2727	-1.48	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-26.64	23350	20231024	0.86	32100	-26.64	20230130	23350	0.86	20231024	32100	-26.64	20230130	23350	0.86	20231024	0.16	N	071320	5000	578 억		40643	N	N	0	N	00	N
23	20231027	110621	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	-200	5	-0.85	27576500	1175	47.53	23500	23800	23400	30700	16600	23650	23469.36	0.35	0	-159	23883	23766	23633	23516	23383	23825	23575	579	7050	5000	17020	50	1	11578744	2715	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.95	23350	20231024	0.43	32100	-26.95	20230130	23350	0.43	20231024	32100	-26.95	20230130	23350	0.43	20231024	0.16	N	071320	5000	578 억		40643	N	N	0	N	00	N
24	20231027	100613	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23500	-150	5	-0.63	22805350	972	39.32	23500	23800	23400	30700	16600	23650	23462.29	0.35	0	-115	23883	23766	23633	23516	23383	23825	23575	579	7050	5000	17020	50	1	11578744	2721	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.79	23350	20231024	0.64	32100	-26.79	20230130	23350	0.64	20231024	32100	-26.79	20230130	23350	0.64	20231024	0.16	N	071320	5000	578 억		40643	N	N	0	N	00	N
25	20231027	090610	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23700	50	2	0.21	1928000	82	3.32	23500	23800	23500	30700	16600	23650	23512.20	0.35	0	0	23883	23766	23633	23516	23383	23825	23575	579	7050	5000	17020	50	1	11578744	2744	-1.49	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-26.17	23350	20231024	1.50	32100	-26.17	20230130	23350	1.50	20231024	32100	-26.17	20230130	23350	1.50	20231024	0.16	N	071320	5000	578 억		40643	N	N	0	N	00	N
26	20231026	160605	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23650	-200	5	-0.84	58223800	2472	196.97	23600	23750	23500	31000	16700	23850	23553.32	0.35	0	-80	24050	23950	23750	23650	23450	24000	23700	579	7150	5000	17170	50	1	11578744	2738	-1.49	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-26.32	23350	20231024	1.28	32100	-26.32	20230130	23350	1.28	20231024	32100	-26.32	20230130	23350	1.28	20231024	0.16	N	071320	5000	578 억		40699	N	N	0	N	00	N
27	20231026	150604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23600	-250	5	-1.05	57018250	2421	192.91	23600	23750	23500	31000	16700	23850	23551.53	0.35	0	-74	24050	23950	23750	23650	23450	24000	23700	579	7150	5000	17170	50	1	11578744	2733	-1.49	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-26.48	23350	20231024	1.07	32100	-26.48	20230130	23350	1.07	20231024	32100	-26.48	20230130	23350	1.07	20231024	0.16	N	071320	5000	578 억		40699	N	N	0	N	00	N
28	20231026	140605	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23700	-150	5	-0.63	49536200	2104	167.65	23600	23750	23500	31000	16700	23850	23543.82	0.35	0	-74	24050	23950	23750	23650	23450	24000	23700	579	7150	5000	17170	50	1	11578744	2744	-1.49	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-26.17	23350	20231024	1.50	32100	-26.17	20230130	23350	1.50	20231024	32100	-26.17	20230130	23350	1.50	20231024	0.16	N	071320	5000	578 억		40699	N	N	0	N	00	N
29	20231026	130604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23750	-100	5	-0.42	48872600	2076	165.42	23600	23750	23500	31000	16700	23850	23541.71	0.35	0	-74	24050	23950	23750	23650	23450	24000	23700	579	7150	5000	17170	50	1	11578744	2750	-1.50	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-26.01	23350	20231024	1.71	32100	-26.01	20230130	23350	1.71	20231024	32100	-26.01	20230130	23350	1.71	20231024	0.16	N	071320	5000	578 억		40699	N	N	0	N	00	N
30	20231026	120602	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23550	-300	5	-1.26	40205850	1709	136.18	23600	23700	23500	31000	16700	23850	23525.95	0.35	0	-43	24050	23950	23750	23650	23450	24000	23700	579	7150	5000	17170	50	1	11578744	2727	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.64	23350	20231024	0.86	32100	-26.64	20230130	23350	0.86	20231024	32100	-26.64	20230130	23350	0.86	20231024	0.16	N	071320	5000	578 억		40699	N	N	0	N	00	N
31	20231026	110609	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23600	-250	5	-1.05	20964300	891	71.00	23600	23700	23500	31000	16700	23850	23528.96	0.35	0	-6	24050	23950	23750	23650	23450	24000	23700	579	7150	5000	17170	50	1	11578744	2733	-1.49	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.48	23350	20231024	1.07	32100	-26.48	20230130	23350	1.07	20231024	32100	-26.48	20230130	23350	1.07	20231024	0.16	N	071320	5000	578 억		40699	N	N	0	N	00	N
32	20231026	100608	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23550	-300	5	-1.26	18207950	774	61.67	23600	23700	23500	31000	16700	23850	23524.48	0.35	0	-6	24050	23950	23750	23650	23450	24000	23700	579	7150	5000	17170	50	1	11578744	2727	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.64	23350	20231024	0.86	32100	-26.64	20230130	23350	0.86	20231024	32100	-26.64	20230130	23350	0.86	20231024	0.16	N	071320	5000	578 억		40699	N	N	0	N	00	N
33	20231026	090606	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23500	-350	5	-1.47	589150	25	1.99	23600	23700	23500	31000	16700	23850	23566.00	0.35	0	0	24050	23950	23750	23650	23450	24000	23700	579	7150	5000	17170	50	1	11578744	2721	-1.48	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.79	23350	20231024	0.64	32100	-26.79	20230130	23350	0.64	20231024	32100	-26.79	20230130	23350	0.64	20231024	0.16	N	071320	5000	578 억		40699	N	N	0	N	00	N
34	20231025	160608	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23850	150	2	0.63	29767400	1255	35.92	23850	23850	23550	30800	16600	23700	23719.04	0.35	0	-8	24266	23982	23666	23382	23066	24000	23400	579	7100	5000	17060	50	1	11578744	2762	-1.50	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.70	23350	20231024	2.14	32100	-25.70	20230130	23350	2.14	20231024	32100	-25.70	20230130	23350	2.14	20231024	0.16	N	071320	5000	578 억		40722	N	N	0	N	00	N
35	20231025	150606	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23850	150	2	0.63	28837250	1216	34.80	23850	23850	23550	30800	16600	23700	23714.84	0.35	0	-33	24266	23982	23666	23382	23066	24000	23400	579	7100	5000	17060	50	1	11578744	2762	-1.50	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.70	23350	20231024	2.14	32100	-25.70	20230130	23350	2.14	20231024	32100	-25.70	20230130	23350	2.14	20231024	0.16	N	071320	5000	578 억		40722	N	N	0	N	00	N
36	20231025	140604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23800	100	2	0.42	24314900	1026	29.36	23850	23850	23550	30800	16600	23700	23698.73	0.35	0	-28	24266	23982	23666	23382	23066	24000	23400	579	7100	5000	17060	50	1	11578744	2756	-1.50	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.86	23350	20231024	1.93	32100	-25.86	20230130	23350	1.93	20231024	32100	-25.86	20230130	23350	1.93	20231024	0.16	N	071320	5000	578 억		40722	N	N	0	N	00	N
37	20231025	130603	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23850	150	2	0.63	23458000	990	28.33	23850	23850	23550	30800	16600	23700	23694.95	0.35	0	-28	24266	23982	23666	23382	23066	24000	23400	579	7100	5000	17060	50	1	11578744	2762	-1.50	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.70	23350	20231024	2.14	32100	-25.70	20230130	23350	2.14	20231024	32100	-25.70	20230130	23350	2.14	20231024	0.16	N	071320	5000	578 억		40722	N	N	0	N	00	N
38	20231025	120604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23800	100	2	0.42	20554950	868	24.84	23850	23850	23550	30800	16600	23700	23680.82	0.35	0	-28	24266	23982	23666	23382	23066	24000	23400	579	7100	5000	17060	50	1	11578744	2756	-1.50	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.86	23350	20231024	1.93	32100	-25.86	20230130	23350	1.93	20231024	32100	-25.86	20230130	23350	1.93	20231024	0.16	N	071320	5000	578 억		40722	N	N	0	N	00	N
39	20231025	110605	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23700	0	3	0.00	5224100	221	6.33	23850	23850	23550	30800	16600	23700	23638.46	0.35	0	-36	24266	23982	23666	23382	23066	24000	23400	579	7100	5000	17060	50	1	11578744	2744	-1.49	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-26.17	23350	20231024	1.50	32100	-26.17	20230130	23350	1.50	20231024	32100	-26.17	20230130	23350	1.50	20231024	0.16	N	071320	5000	578 억		40722	N	N	0	N	00	N
40	20231025	100605	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23600	-100	5	-0.42	3124650	132	3.78	23850	23850	23550	30800	16600	23700	23671.59	0.35	0	-37	24266	23982	23666	23382	23066	24000	23400	579	7100	5000	17060	50	1	11578744	2733	-1.49	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.48	23350	20231024	1.07	32100	-26.48	20230130	23350	1.07	20231024	32100	-26.48	20230130	23350	1.07	20231024	0.16	N	071320	5000	578 억		40722	N	N	0	N	00	N
41	20231025	090602	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23850	150	2	0.63	548300	23	0.66	23850	23850	23800	30800	16600	23700	23839.13	0.35	0	-5	24266	23982	23666	23382	23066	24000	23400	579	7100	5000	17060	50	1	11578744	2762	-1.50	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.70	23350	20231024	2.14	32100	-25.70	20230130	23350	2.14	20231024	32100	-25.70	20230130	23350	2.14	20231024	0.16	N	071320	5000	578 억		40722	N	N	0	N	00	N
42	20231024	160551	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23700	-100	5	-0.42	82125600	3492	317.45	23700	23950	23350	30900	16700	23800	23518.21	0.35	0	-976	24333	24066	23883	23616	23433	23975	23525	579	7100	5000	17130	50	1	11578744	2744	-1.49	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-26.17	23350	20231024	1.50	32100	-26.17	20230130	23350	1.50	20231024	32100	-26.17	20230130	23350	1.50	20231024	0.16	N	071320	5000	578 억		40941	N	N	0	N	00	N
43	20231024	150601	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23500	-300	5	-1.26	50479600	2146	195.09	23700	23950	23350	30900	16700	23800	23522.65	0.35	0	-938	24333	24066	23883	23616	23433	23975	23525	579	7100	5000	17130	50	1	11578744	2721	-1.48	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-26.79	23350	20231024	0.64	32100	-26.79	20230130	23350	0.64	20231024	32100	-26.79	20230130	23350	0.64	20231024	0.16	N	071320	5000	578 억		40941	N	N	0	N	00	N
44	20231024	140549	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23400	-400	5	-1.68	44749250	1902	172.91	23700	23950	23350	30900	16700	23800	23527.47	0.35	0	-746	24333	24066	23883	23616	23433	23975	23525	579	7100	5000	17130	50	1	11578744	2709	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.10	23350	20231024	0.21	32100	-27.10	20230130	23350	0.21	20231024	32100	-27.10	20230130	23350	0.21	20231024	0.16	N	071320	5000	578 억		40941	N	N	0	N	00	N
45	20231024	130557	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23450	-350	5	-1.47	32592400	1383	125.73	23700	23950	23450	30900	16700	23800	23566.45	0.35	0	-595	24333	24066	23883	23616	23433	23975	23525	579	7100	5000	17130	50	1	11578744	2715	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.95	23450	20231024	0.00	32100	-26.95	20230130	23450	0.00	20231024	32100	-26.95	20230130	23450	0.00	20231024	0.16	N	071320	5000	578 억		40941	N	N	0	N	00	N
46	20231024	120602	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23650	-150	5	-0.63	27425550	1163	105.73	23700	23950	23450	30900	16700	23800	23581.73	0.35	0	-441	24333	24066	23883	23616	23433	23975	23525	579	7100	5000	17130	50	1	11578744	2738	-1.49	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.32	23450	20231024	0.85	32100	-26.32	20230130	23450	0.85	20231024	32100	-26.32	20230130	23450	0.85	20231024	0.16	N	071320	5000	578 억		40941	N	N	0	N	00	N
47	20231024	110557	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23500	-300	5	-1.26	21518150	912	82.91	23700	23950	23500	30900	16700	23800	23594.46	0.35	0	-232	24333	24066	23883	23616	23433	23975	23525	579	7100	5000	17130	50	1	11578744	2721	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.79	23500	20231024	0.00	32100	-26.79	20230130	23500	0.00	20231024	32100	-26.79	20230130	23500	0.00	20231024	0.16	N	071320	5000	578 억		40941	N	N	0	N	00	N
48	20231024	100551	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23650	-150	5	-0.63	6587900	278	25.27	23700	23950	23650	30900	16700	23800	23697.48	0.35	0	-51	24333	24066	23883	23616	23433	23975	23525	579	7100	5000	17130	50	1	11578744	2738	-1.49	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.32	23650	20231024	0.00	32100	-26.32	20230130	23650	0.00	20231024	32100	-26.32	20230130	23650	0.00	20231024	0.16	N	071320	5000	578 억		40941	N	N	0	N	00	N
49	20231024	090556	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23800	0	3	0.00	1208800	51	4.64	23700	23800	23700	30900	16700	23800	23701.96	0.35	0	-1	24333	24066	23883	23616	23433	23975	23525	579	7100	5000	17130	50	1	11578744	2756	-1.50	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.86	23700	20231024	0.42	32100	-25.86	20230130	23700	0.42	20231024	32100	-25.86	20230130	23700	0.42	20231024	0.16	N	071320	5000	578 억		40941	N	N	0	N	00	N
50	20231023	160548	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23800	-200	5	-0.83	26206750	1100	80.29	23900	24150	23700	31200	16800	24000	23824.32	0.35	0	-264	24166	24082	23916	23832	23666	24125	23875	579	7200	5000	17280	50	1	11578744	2756	-1.50	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.86	23700	20231023	0.42	32100	-25.86	20230130	23700	0.42	20231023	32100	-25.86	20230130	23700	0.42	20231023	0.16	N	071320	5000	578 억		41098	N	N	0	N	00	N
51	20231023	150551	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23700	-300	5	-1.25	24662350	1035	75.55	23900	24150	23700	31200	16800	24000	23828.36	0.35	0	-256	24166	24082	23916	23832	23666	24125	23875	579	7200	5000	17280	50	1	11578744	2744	-1.49	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-26.17	23700	20231023	0.00	32100	-26.17	20230130	23700	0.00	20231023	32100	-26.17	20230130	23700	0.00	20231023	0.16	N	071320	5000	578 억		41098	N	N	0	N	00	N
52	20231023	140550	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23850	-150	5	-0.62	16021850	671	48.98	23900	24150	23800	31200	16800	24000	23877.57	0.35	0	-183	24166	24082	23916	23832	23666	24125	23875	579	7200	5000	17280	50	1	11578744	2762	-1.50	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.70	23750	20231020	0.42	32100	-25.70	20230130	23750	0.42	20231020	32100	-25.70	20230130	23750	0.42	20231020	0.16	N	071320	5000	578 억		41098	N	N	0	N	00	N
53	20231023	130553	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23800	-200	5	-0.83	15450050	647	47.23	23900	24150	23800	31200	16800	24000	23879.52	0.35	0	-181	24166	24082	23916	23832	23666	24125	23875	579	7200	5000	17280	50	1	11578744	2756	-1.50	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.86	23750	20231020	0.21	32100	-25.86	20230130	23750	0.21	20231020	32100	-25.86	20230130	23750	0.21	20231020	0.16	N	071320	5000	578 억		41098	N	N	0	N	00	N
54	20231023	120547	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23850	-150	5	-0.62	10666200	446	32.55	23900	24150	23850	31200	16800	24000	23915.25	0.35	0	-180	24166	24082	23916	23832	23666	24125	23875	579	7200	5000	17280	50	1	11578744	2762	-1.50	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.70	23750	20231020	0.42	32100	-25.70	20230130	23750	0.42	20231020	32100	-25.70	20230130	23750	0.42	20231020	0.16	N	071320	5000	578 억		41098	N	N	0	N	00	N
55	20231023	110546	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23950	-50	5	-0.21	5175150	216	15.77	23900	24150	23900	31200	16800	24000	23959.03	0.35	0	-19	24166	24082	23916	23832	23666	24125	23875	579	7200	5000	17280	50	1	11578744	2773	-1.51	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.39	23750	20231020	0.84	32100	-25.39	20230130	23750	0.84	20231020	32100	-25.39	20230130	23750	0.84	20231020	0.16	N	071320	5000	578 억		41098	N	N	0	N	00	N
56	20231023	100542	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24000	0	3	0.00	1079200	45	3.28	23900	24150	23900	31200	16800	24000	23982.22	0.35	0	-12	24166	24082	23916	23832	23666	24125	23875	579	7200	5000	17280	50	1	11578744	2779	-1.51	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.23	23750	20231020	1.05	32100	-25.23	20230130	23750	1.05	20231020	32100	-25.23	20230130	23750	1.05	20231020	0.16	N	071320	5000	578 억		41098	N	N	0	N	00	N
57	20231023	090555	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23950	-50	5	-0.21	334900	14	1.02	23900	24150	23900	31200	16800	24000	23921.43	0.35	0	-2	24166	24082	23916	23832	23666	24125	23875	579	7200	5000	17280	50	1	11578744	2773	-1.51	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.39	23750	20231020	0.84	32100	-25.39	20230130	23750	0.84	20231020	32100	-25.39	20230130	23750	0.84	20231020	0.16	N	071320	5000	578 억		41098	N	N	0	N	00	N
58	20231020	160546	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24000	0	3	0.00	32605900	1366	32.20	23850	24000	23750	31200	16800	24000	23869.62	0.36	0	-97	24533	24266	24083	23816	23633	24175	23725	579	7200	5000	17280	50	1	11578744	2779	-1.51	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.23	23750	20231020	1.05	32100	-25.23	20230130	23750	1.05	20231020	32100	-25.23	20230130	23750	1.05	20231020	0.16	N	071320	5000	578 억		41180	N	N	0	N	00	N
59	20231020	150547	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24000	0	3	0.00	31982050	1340	31.59	23850	24000	23750	31200	16800	24000	23867.20	0.36	0	-111	24533	24266	24083	23816	23633	24175	23725	579	7200	5000	17280	50	1	11578744	2779	-1.51	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.23	23750	20231020	1.05	32100	-25.23	20230130	23750	1.05	20231020	32100	-25.23	20230130	23750	1.05	20231020	0.16	N	071320	5000	578 억		41180	N	N	0	N	00	N
60	20231020	140550	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23900	-100	5	-0.42	28989200	1215	28.64	23850	24000	23750	31200	16800	24000	23859.42	0.36	0	-116	24533	24266	24083	23816	23633	24175	23725	579	7200	5000	17280	50	1	11578744	2767	-1.51	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.55	23750	20231020	0.63	32100	-25.55	20230130	23750	0.63	20231020	32100	-25.55	20230130	23750	0.63	20231020	0.16	N	071320	5000	578 억		41180	N	N	0	N	00	N
61	20231020	130534	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24000	0	3	0.00	28510300	1195	28.17	23850	24000	23750	31200	16800	24000	23857.99	0.36	0	-113	24533	24266	24083	23816	23633	24175	23725	579	7200	5000	17280	50	1	11578744	2779	-1.51	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.23	23750	20231020	1.05	32100	-25.23	20230130	23750	1.05	20231020	32100	-25.23	20230130	23750	1.05	20231020	0.16	N	071320	5000	578 억		41180	N	N	0	N	00	N
62	20231020	120544	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23900	-100	5	-0.42	28078650	1177	27.75	23850	24000	23750	31200	16800	24000	23856.12	0.36	0	-111	24533	24266	24083	23816	23633	24175	23725	579	7200	5000	17280	50	1	11578744	2767	-1.51	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.55	23750	20231020	0.63	32100	-25.55	20230130	23750	0.63	20231020	32100	-25.55	20230130	23750	0.63	20231020	0.16	N	071320	5000	578 억		41180	N	N	0	N	00	N
63	20231020	110549	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23900	-100	5	-0.42	27625150	1158	27.30	23850	24000	23750	31200	16800	24000	23855.92	0.36	0	-97	24533	24266	24083	23816	23633	24175	23725	579	7200	5000	17280	50	1	11578744	2767	-1.51	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.55	23750	20231020	0.63	32100	-25.55	20230130	23750	0.63	20231020	32100	-25.55	20230130	23750	0.63	20231020	0.16	N	071320	5000	578 억		41180	N	N	0	N	00	N
64	20231020	100542	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23750	-250	5	-1.04	10793050	453	10.68	23850	24000	23750	31200	16800	24000	23825.72	0.36	0	-75	24533	24266	24083	23816	23633	24175	23725	579	7200	5000	17280	50	1	11578744	2750	-1.50	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-26.01	23750	20231020	0.00	32100	-26.01	20230130	23750	0.00	20231020	32100	-26.01	20230130	23750	0.00	20231020	0.16	N	071320	5000	578 억		41180	N	N	0	N	00	N
65	20231020	090544	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24000	0	3	0.00	1005300	42	0.99	23850	24000	23850	31200	16800	24000	23935.71	0.36	0	-10	24533	24266	24083	23816	23633	24175	23725	579	7200	5000	17280	50	1	11578744	2779	-1.51	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.23	23850	20231020	0.63	32100	-25.23	20230130	23850	0.63	20231020	32100	-25.23	20230130	23850	0.63	20231020	0.16	N	071320	5000	578 억		41180	N	N	0	N	00	N
66	20231019	160541	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24000	-300	5	-1.23	102075450	4242	278.53	24350	24350	23900	31550	17050	24300	24063.05	0.36	0	-102	24566	24432	24266	24132	23966	24350	24050	579	7250	5000	17490	50	1	11578744	2779	-1.51	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-25.23	23900	20231019	0.42	32100	-25.23	20230130	23900	0.42	20231019	32100	-25.23	20230130	23900	0.42	20231019	0.16	N	071320	5000	578 억		41290	N	N	0	N	00	N
67	20231019	150539	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24000	-300	5	-1.23	79371550	3296	216.41	24350	24350	23900	31550	17050	24300	24081.17	0.36	0	-109	24566	24432	24266	24132	23966	24350	24050	579	7250	5000	17490	50	1	11578744	2779	-1.51	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-25.23	23900	20231019	0.42	32100	-25.23	20230130	23900	0.42	20231019	32100	-25.23	20230130	23900	0.42	20231019	0.16	N	071320	5000	578 억		41290	N	N	0	N	00	N
68	20231019	140542	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23950	-350	5	-1.44	67576550	2804	184.11	24350	24350	23900	31550	17050	24300	24100.05	0.36	0	-63	24566	24432	24266	24132	23966	24350	24050	579	7250	5000	17490	50	1	11578744	2773	-1.51	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-25.39	23900	20231019	0.21	32100	-25.39	20230130	23900	0.21	20231019	32100	-25.39	20230130	23900	0.21	20231019	0.16	N	071320	5000	578 억		41290	N	N	0	N	00	N
69	20231019	130537	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24000	-300	5	-1.23	59235050	2456	161.26	24350	24350	23900	31550	17050	24300	24118.51	0.36	0	-40	24566	24432	24266	24132	23966	24350	24050	579	7250	5000	17490	50	1	11578744	2779	-1.51	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-25.23	23900	20231019	0.42	32100	-25.23	20230130	23900	0.42	20231019	32100	-25.23	20230130	23900	0.42	20231019	0.16	N	071320	5000	578 억		41290	N	N	0	N	00	N
70	20231019	120542	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24000	-300	5	-1.23	56332150	2335	153.32	24350	24350	23900	31550	17050	24300	24125.12	0.36	0	-38	24566	24432	24266	24132	23966	24350	24050	579	7250	5000	17490	50	1	11578744	2779	-1.51	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-25.23	23900	20231019	0.42	32100	-25.23	20230130	23900	0.42	20231019	32100	-25.23	20230130	23900	0.42	20231019	0.16	N	071320	5000	578 억		41290	N	N	0	N	00	N
71	20231019	110541	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24050	-250	5	-1.03	49152200	2036	133.68	24350	24350	23900	31550	17050	24300	24141.55	0.36	0	-6	24566	24432	24266	24132	23966	24350	24050	579	7250	5000	17490	50	1	11578744	2785	-1.51	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-25.08	23900	20231019	0.63	32100	-25.08	20230130	23900	0.63	20231019	32100	-25.08	20230130	23900	0.63	20231019	0.16	N	071320	5000	578 억		41290	N	N	0	N	00	N
72	20231019	100536	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24150	-150	5	-0.62	40640400	1681	110.37	24350	24350	23900	31550	17050	24300	24176.32	0.36	0	6	24566	24432	24266	24132	23966	24350	24050	579	7250	5000	17490	50	1	11578744	2796	-1.52	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.77	23900	20231019	1.05	32100	-24.77	20230130	23900	1.05	20231019	32100	-24.77	20230130	23900	1.05	20231019	0.16	N	071320	5000	578 억		41290	N	N	0	N	00	N
73	20231019	090542	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24300	0	3	0.00	1241800	51	3.35	24350	24350	24300	31550	17050	24300	24349.02	0.36	0	0	24566	24432	24266	24132	23966	24350	24050	579	7250	5000	17490	50	1	11578744	2814	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.30	23900	20230726	1.67	32100	-24.30	20230130	23900	1.67	20230726	32100	-24.30	20230130	23900	1.67	20230726	0.16	N	071320	5000	578 억		41290	N	N	0	N	00	N
74	20231018	160544	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24300	100	2	0.41	36893300	1523	117.52	24400	24400	24100	31450	16950	24200	24224.10	0.36	0	33	24433	24316	24233	24116	24033	24275	24075	579	7250	5000	17420	50	1	11578744	2814	-1.53	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.30	23900	20230726	1.67	32100	-24.30	20230130	23900	1.67	20230726	32100	-24.30	20230130	23900	1.67	20230726	0.16	N	071320	5000	578 억		41288	N	N	0	N	00	N
75	20231018	150537	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24200	0	3	0.00	33991250	1403	108.26	24400	24400	24150	31450	16950	24200	24227.55	0.36	0	-9	24433	24316	24233	24116	24033	24275	24075	579	7250	5000	17420	50	1	11578744	2802	-1.52	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.61	23900	20230726	1.26	32100	-24.61	20230130	23900	1.26	20230726	32100	-24.61	20230130	23900	1.26	20230726	0.16	N	071320	5000	578 억		41288	N	N	0	N	00	N
76	20231018	140532	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24150	-50	5	-0.21	29107500	1201	92.67	24400	24400	24150	31450	16950	24200	24236.05	0.36	0	-4	24433	24316	24233	24116	24033	24275	24075	579	7250	5000	17420	50	1	11578744	2796	-1.52	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.77	23900	20230726	1.05	32100	-24.77	20230130	23900	1.05	20230726	32100	-24.77	20230130	23900	1.05	20230726	0.16	N	071320	5000	578 억		41288	N	N	0	N	00	N
77	20231018	130529	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24200	0	3	0.00	24971650	1030	79.48	24400	24400	24150	31450	16950	24200	24244.32	0.36	0	0	24433	24316	24233	24116	24033	24275	24075	579	7250	5000	17420	50	1	11578744	2802	-1.52	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.61	23900	20230726	1.26	32100	-24.61	20230130	23900	1.26	20230726	32100	-24.61	20230130	23900	1.26	20230726	0.16	N	071320	5000	578 억		41288	N	N	0	N	00	N
78	20231018	120539	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24200	0	3	0.00	17106800	705	54.40	24400	24400	24200	31450	16950	24200	24264.96	0.36	0	0	24433	24316	24233	24116	24033	24275	24075	579	7250	5000	17420	50	1	11578744	2802	-1.52	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.61	23900	20230726	1.26	32100	-24.61	20230130	23900	1.26	20230726	32100	-24.61	20230130	23900	1.26	20230726	0.16	N	071320	5000	578 억		41288	N	N	0	N	00	N
79	20231018	110533	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24250	50	2	0.21	12482500	514	39.66	24400	24400	24250	31450	16950	24200	24285.02	0.36	0	0	24433	24316	24233	24116	24033	24275	24075	579	7250	5000	17420	50	1	11578744	2808	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.45	23900	20230726	1.46	32100	-24.45	20230130	23900	1.46	20230726	32100	-24.45	20230130	23900	1.46	20230726	0.16	N	071320	5000	578 억		41288	N	N	0	N	00	N
80	20231018	100538	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24350	150	2	0.62	3020000	124	9.57	24400	24400	24350	31450	16950	24200	24354.84	0.36	0	0	24433	24316	24233	24116	24033	24275	24075	579	7250	5000	17420	50	1	11578744	2819	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.14	23900	20230726	1.88	32100	-24.14	20230130	23900	1.88	20230726	32100	-24.14	20230130	23900	1.88	20230726	0.16	N	071320	5000	578 억		41288	N	N	0	N	00	N
81	20231018	090532	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24200	0	3	0.00	0	0	0.00	0	0	0	31450	16950	24200	0.00	0.36	0	0	24433	24316	24233	24116	24033	24275	24075	579	7250	5000	17420	50	1	11578744	2802	-1.52	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.61	23900	20230726	1.26	32100	-24.61	20230130	23900	1.26	20230726	32100	-24.61	20230130	23900	1.26	20230726	0.16	N	071320	5000	578 억		41288	N	N	0	N	00	N
82	20231017	160536	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24200	-100	5	-0.41	31442850	1296	81.97	24300	24350	24150	31550	17050	24300	24261.46	0.36	0	-104	24600	24450	24300	24150	24000	24375	24075	579	7250	5000	17490	50	1	11578744	2802	-1.52	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.61	23900	20230726	1.26	32100	-24.61	20230130	23900	1.26	20230726	32100	-24.61	20230130	23900	1.26	20230726	0.16	N	071320	5000	578 억		41271	N	N	0	N	00	N
83	20231017	150537	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24300	0	3	0.00	28780400	1186	75.02	24300	24350	24150	31550	17050	24300	24266.78	0.36	0	-1	24600	24450	24300	24150	24000	24375	24075	579	7250	5000	17490	50	1	11578744	2814	-1.53	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.30	23900	20230726	1.67	32100	-24.30	20230130	23900	1.67	20230726	32100	-24.30	20230130	23900	1.67	20230726	0.16	N	071320	5000	578 억		41271	N	N	0	N	00	N
84	20231017	140539	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24300	0	3	0.00	28270100	1165	73.69	24300	24350	24150	31550	17050	24300	24266.18	0.36	0	-1	24600	24450	24300	24150	24000	24375	24075	579	7250	5000	17490	50	1	11578744	2814	-1.53	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.30	23900	20230726	1.67	32100	-24.30	20230130	23900	1.67	20230726	32100	-24.30	20230130	23900	1.67	20230726	0.16	N	071320	5000	578 억		41271	N	N	0	N	00	N
85	20231017	130534	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24300	0	3	0.00	27249500	1123	71.03	24300	24350	24150	31550	17050	24300	24264.92	0.36	0	-1	24600	24450	24300	24150	24000	24375	24075	579	7250	5000	17490	50	1	11578744	2814	-1.53	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.30	23900	20230726	1.67	32100	-24.30	20230130	23900	1.67	20230726	32100	-24.30	20230130	23900	1.67	20230726	0.16	N	071320	5000	578 억		41271	N	N	0	N	00	N
86	20231017	120535	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24200	-100	5	-0.41	13762950	568	35.93	24300	24350	24150	31550	17050	24300	24230.55	0.36	0	-1	24600	24450	24300	24150	24000	24375	24075	579	7250	5000	17490	50	1	11578744	2802	-1.52	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.61	23900	20230726	1.26	32100	-24.61	20230130	23900	1.26	20230726	32100	-24.61	20230130	23900	1.26	20230726	0.16	N	071320	5000	578 억		41271	N	N	0	N	00	N
87	20231017	110531	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24300	0	3	0.00	12986400	536	33.90	24300	24350	24150	31550	17050	24300	24228.36	0.36	0	14	24600	24450	24300	24150	24000	24375	24075	579	7250	5000	17490	50	1	11578744	2814	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.30	23900	20230726	1.67	32100	-24.30	20230130	23900	1.67	20230726	32100	-24.30	20230130	23900	1.67	20230726	0.16	N	071320	5000	578 억		41271	N	N	0	N	00	N
88	20231017	100527	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24200	-100	5	-0.41	3267850	135	8.54	24300	24350	24200	31550	17050	24300	24206.30	0.36	0	14	24600	24450	24300	24150	24000	24375	24075	579	7250	5000	17490	50	1	11578744	2802	-1.52	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.61	23900	20230726	1.26	32100	-24.61	20230130	23900	1.26	20230726	32100	-24.61	20230130	23900	1.26	20230726	0.16	N	071320	5000	578 억		41271	N	N	0	N	00	N
89	20231017	090531	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24300	0	3	0.00	0	0	0.00	0	0	0	31550	17050	24300	0.00	0.36	0	0	24600	24450	24300	24150	24000	24375	24075	579	7250	5000	17490	50	1	11578744	2814	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.30	23900	20230726	1.67	32100	-24.30	20230130	23900	1.67	20230726	32100	-24.30	20230130	23900	1.67	20230726	0.16	N	071320	5000	578 억		41271	N	N	0	N	00	N
90	20231016	160532	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24300	50	2	0.21	38329900	1581	175.47	24450	24450	24150	31500	17000	24250	24244.09	0.36	0	-15	24683	24466	24333	24116	23983	24400	24050	579	7250	5000	17460	50	1	11578744	2814	-1.53	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.30	23900	20230726	1.67	32100	-24.30	20230130	23900	1.67	20230726	32100	-24.30	20230130	23900	1.67	20230726	0.16	N	071320	5000	578 억		41273	N	N	0	N	00	N
91	20231016	150531	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24300	50	2	0.21	37552300	1549	171.92	24450	24450	24150	31500	17000	24250	24242.93	0.36	0	-17	24683	24466	24333	24116	23983	24400	24050	579	7250	5000	17460	50	1	11578744	2814	-1.53	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.30	23900	20230726	1.67	32100	-24.30	20230130	23900	1.67	20230726	32100	-24.30	20230130	23900	1.67	20230726	0.16	N	071320	5000	578 억		41273	N	N	0	N	00	N
92	20231016	140532	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24250	0	3	0.00	33520900	1383	153.50	24450	24450	24150	31500	17000	24250	24237.82	0.36	0	-14	24683	24466	24333	24116	23983	24400	24050	579	7250	5000	17460	50	1	11578744	2808	-1.53	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.45	23900	20230726	1.46	32100	-24.45	20230130	23900	1.46	20230726	32100	-24.45	20230130	23900	1.46	20230726	0.16	N	071320	5000	578 억		41273	N	N	0	N	00	N
93	20231016	130530	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24200	-50	5	-0.21	26852450	1108	122.97	24450	24450	24150	31500	17000	24250	24235.06	0.36	0	-15	24683	24466	24333	24116	23983	24400	24050	579	7250	5000	17460	50	1	11578744	2802	-1.52	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.61	23900	20230726	1.26	32100	-24.61	20230130	23900	1.26	20230726	32100	-24.61	20230130	23900	1.26	20230726	0.16	N	071320	5000	578 억		41273	N	N	0	N	00	N
94	20231016	120529	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24200	-50	5	-0.21	14804350	611	67.81	24450	24450	24150	31500	17000	24250	24229.71	0.36	0	-12	24683	24466	24333	24116	23983	24400	24050	579	7250	5000	17460	50	1	11578744	2802	-1.52	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.61	23900	20230726	1.26	32100	-24.61	20230130	23900	1.26	20230726	32100	-24.61	20230130	23900	1.26	20230726	0.16	N	071320	5000	578 억		41273	N	N	0	N	00	N
95	20231016	110527	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24200	-50	5	-0.21	6209150	256	28.41	24450	24450	24200	31500	17000	24250	24254.49	0.36	0	-12	24683	24466	24333	24116	23983	24400	24050	579	7250	5000	17460	50	1	11578744	2802	-1.52	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.61	23900	20230726	1.26	32100	-24.61	20230130	23900	1.26	20230726	32100	-24.61	20230130	23900	1.26	20230726	0.16	N	071320	5000	578 억		41273	N	N	0	N	00	N
96	20231016	100522	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24200	-50	5	-0.21	1216650	50	5.55	24450	24450	24200	31500	17000	24250	24333.00	0.36	0	2	24683	24466	24333	24116	23983	24400	24050	579	7250	5000	17460	50	1	11578744	2802	-1.52	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.61	23900	20230726	1.26	32100	-24.61	20230130	23900	1.26	20230726	32100	-24.61	20230130	23900	1.26	20230726	0.16	N	071320	5000	578 억		41273	N	N	0	N	00	N
97	20231016	090526	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24450	200	2	0.82	611250	25	2.77	24450	24450	24450	31500	17000	24250	24450.00	0.36	0	3	24683	24466	24333	24116	23983	24400	24050	579	7250	5000	17460	50	1	11578744	2831	-1.54	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.83	23900	20230726	2.30	32100	-23.83	20230130	23900	2.30	20230726	32100	-23.83	20230130	23900	2.30	20230726	0.16	N	071320	5000	578 억		41273	N	N	0	N	00	N
98	20231012	160540	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24500	400	2	1.66	45584750	1868	32.58	24300	24550	24150	31300	16900	24100	24402.92	0.36	0	84	24666	24382	24216	23932	23766	24300	23850	579	7200	5000	17350	50	1	11578744	2837	-1.54	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.68	23900	20230726	2.51	32100	-23.68	20230130	23900	2.51	20230726	32100	-23.68	20230130	23900	2.51	20230726	0.15	N	071320	5000	578 억		41107	N	N	0	N	00	N
99	20231012	150530	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24500	400	2	1.66	42509050	1742	30.39	24300	24550	24150	31300	16900	24100	24402.44	0.36	0	67	24666	24382	24216	23932	23766	24300	23850	579	7200	5000	17350	50	1	11578744	2837	-1.54	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.68	23900	20230726	2.51	32100	-23.68	20230130	23900	2.51	20230726	32100	-23.68	20230130	23900	2.51	20230726	0.15	N	071320	5000	578 억		41107	N	N	0	N	00	N
100	20231012	140529	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24450	350	2	1.45	32926100	1351	23.57	24300	24500	24150	31300	16900	24100	24371.65	0.36	0	61	24666	24382	24216	23932	23766	24300	23850	579	7200	5000	17350	50	1	11578744	2831	-1.54	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.83	23900	20230726	2.30	32100	-23.83	20230130	23900	2.30	20230726	32100	-23.83	20230130	23900	2.30	20230726	0.15	N	071320	5000	578 억		41107	N	N	0	N	00	N
101	20231012	130528	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24400	300	2	1.24	16332850	673	11.74	24300	24400	24150	31300	16900	24100	24268.72	0.36	0	53	24666	24382	24216	23932	23766	24300	23850	579	7200	5000	17350	50	1	11578744	2825	-1.54	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.99	23900	20230726	2.09	32100	-23.99	20230130	23900	2.09	20230726	32100	-23.99	20230130	23900	2.09	20230726	0.15	N	071320	5000	578 억		41107	N	N	0	N	00	N
102	20231012	120537	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24350	250	2	1.04	11779400	486	8.48	24300	24350	24150	31300	16900	24100	24237.45	0.36	0	51	24666	24382	24216	23932	23766	24300	23850	579	7200	5000	17350	50	1	11578744	2819	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.14	23900	20230726	1.88	32100	-24.14	20230130	23900	1.88	20230726	32100	-24.14	20230130	23900	1.88	20230726	0.15	N	071320	5000	578 억		41107	N	N	0	N	00	N
103	20231012	110535	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24350	250	2	1.04	9859400	407	7.10	24300	24350	24150	31300	16900	24100	24224.57	0.36	0	51	24666	24382	24216	23932	23766	24300	23850	579	7200	5000	17350	50	1	11578744	2819	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.14	23900	20230726	1.88	32100	-24.14	20230130	23900	1.88	20230726	32100	-24.14	20230130	23900	1.88	20230726	0.15	N	071320	5000	578 억		41107	N	N	0	N	00	N
104	20231012	100533	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24300	200	2	0.83	1600950	66	1.15	24300	24300	24200	31300	16900	24100	24256.82	0.36	0	2	24666	24382	24216	23932	23766	24300	23850	579	7200	5000	17350	50	1	11578744	2814	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.30	23900	20230726	1.67	32100	-24.30	20230130	23900	1.67	20230726	32100	-24.30	20230130	23900	1.67	20230726	0.15	N	071320	5000	578 억		41107	N	N	0	N	00	N
105	20231012	090535	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24300	200	2	0.83	145800	6	0.10	24300	24300	24300	31300	16900	24100	24300.00	0.36	0	0	24666	24382	24216	23932	23766	24300	23850	579	7200	5000	17350	50	1	11578744	2814	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.30	23900	20230726	1.67	32100	-24.30	20230130	23900	1.67	20230726	32100	-24.30	20230130	23900	1.67	20230726	0.15	N	071320	5000	578 억		41107	N	N	0	N	00	N
106	20231011	160530	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24100	-50	5	-0.21	138473750	5731	144.80	24500	24500	24050	31350	16950	24150	24162.23	0.36	0	17	24783	24466	24183	23866	23583	24325	23725	579	7200	5000	17380	50	1	11578744	2790	-1.52	0.17	12	0.05	-15880.00	143557.00	32100	20230130	-24.92	23900	20230726	0.84	32100	-24.92	20230130	23900	0.84	20230726	32100	-24.92	20230130	23900	0.84	20230726	0.15	N	071320	5000	578 억		41128	N	N	0	N	00	N
107	20231011	150530	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24150	0	3	0.00	130206100	5388	136.13	24500	24500	24050	31350	16950	24150	24165.94	0.36	0	335	24783	24466	24183	23866	23583	24325	23725	579	7200	5000	17380	50	1	11578744	2796	-1.52	0.17	12	0.05	-15880.00	143557.00	32100	20230130	-24.77	23900	20230726	1.05	32100	-24.77	20230130	23900	1.05	20230726	32100	-24.77	20230130	23900	1.05	20230726	0.15	N	071320	5000	578 억		41128	N	N	0	N	00	N
108	20231011	140536	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24100	-50	5	-0.21	125953550	5212	131.68	24500	24500	24050	31350	16950	24150	24166.07	0.36	0	354	24783	24466	24183	23866	23583	24325	23725	579	7200	5000	17380	50	1	11578744	2790	-1.52	0.17	12	0.05	-15880.00	143557.00	32100	20230130	-24.92	23900	20230726	0.84	32100	-24.92	20230130	23900	0.84	20230726	32100	-24.92	20230130	23900	0.84	20230726	0.15	N	071320	5000	578 억		41128	N	N	0	N	00	N
109	20231011	130526	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24250	100	2	0.41	121717400	5037	127.26	24500	24500	24050	31350	16950	24150	24164.66	0.36	0	358	24783	24466	24183	23866	23583	24325	23725	579	7200	5000	17380	50	1	11578744	2808	-1.53	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-24.45	23900	20230726	1.46	32100	-24.45	20230130	23900	1.46	20230726	32100	-24.45	20230130	23900	1.46	20230726	0.15	N	071320	5000	578 억		41128	N	N	0	N	00	N
110	20231011	120537	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24100	-50	5	-0.21	110799050	4585	115.84	24500	24500	24100	31350	16950	24150	24165.55	0.36	0	367	24783	24466	24183	23866	23583	24325	23725	579	7200	5000	17380	50	1	11578744	2790	-1.52	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-24.92	23900	20230726	0.84	32100	-24.92	20230130	23900	0.84	20230726	32100	-24.92	20230130	23900	0.84	20230726	0.15	N	071320	5000	578 억		41128	N	N	0	N	00	N
111	20231011	110533	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24300	150	2	0.62	9241050	381	9.63	24500	24500	24150	31350	16950	24150	24254.72	0.36	0	-6	24783	24466	24183	23866	23583	24325	23725	579	7200	5000	17380	50	1	11578744	2814	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.30	23900	20230726	1.67	32100	-24.30	20230130	23900	1.67	20230726	32100	-24.30	20230130	23900	1.67	20230726	0.15	N	071320	5000	578 억		41128	N	N	0	N	00	N
112	20231011	100529	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24350	200	2	0.83	6063000	250	6.32	24500	24500	24150	31350	16950	24150	24252.00	0.36	0	0	24783	24466	24183	23866	23583	24325	23725	579	7200	5000	17380	50	1	11578744	2819	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.14	23900	20230726	1.88	32100	-24.14	20230130	23900	1.88	20230726	32100	-24.14	20230130	23900	1.88	20230726	0.15	N	071320	5000	578 억		41128	N	N	0	N	00	N
113	20231011	090533	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24400	250	2	1.04	703400	29	0.73	24500	24500	24150	31350	16950	24150	24255.17	0.36	0	-1	24783	24466	24183	23866	23583	24325	23725	579	7200	5000	17380	50	1	11578744	2825	-1.54	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.99	23900	20230726	2.09	32100	-23.99	20230130	23900	2.09	20230726	32100	-23.99	20230130	23900	2.09	20230726	0.15	N	071320	5000	578 억		41128	N	N	0	N	00	N
114	20231010	160526	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24150	-200	5	-0.82	95532600	3958	217.00	24350	24500	23900	31650	17050	24350	24136.56	0.35	0	-263	24616	24482	24266	24132	23916	24550	24200	579	7300	5000	17530	50	1	11578744	2796	-1.52	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-24.77	23900	20231010	1.05	32100	-24.77	20230130	23900	1.05	20231010	32100	-24.77	20230130	23900	1.05	20231010	0.16	N	071320	5000	578 억		40962	N	N	0	N	00	N
115	20231010	150524	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24000	-350	5	-1.44	78759750	3259	178.67	24350	24500	23950	31650	17050	24350	24166.85	0.35	0	-282	24616	24482	24266	24132	23916	24550	24200	579	7300	5000	17530	50	1	11578744	2779	-1.51	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-25.23	23900	20230726	0.42	32100	-25.23	20230130	23900	0.42	20230726	32100	-25.23	20230130	23900	0.42	20230726	0.16	N	071320	5000	578 억		40962	N	N	0	N	00	N
116	20231010	140527	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24000	-350	5	-1.44	58020400	2395	131.30	24350	24500	24000	31650	17050	24350	24225.64	0.35	0	-253	24616	24482	24266	24132	23916	24550	24200	579	7300	5000	17530	50	1	11578744	2779	-1.51	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-25.23	23900	20230726	0.42	32100	-25.23	20230130	23900	0.42	20230726	32100	-25.23	20230130	23900	0.42	20230726	0.16	N	071320	5000	578 억		40962	N	N	0	N	00	N
117	20231010	130523	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24250	-100	5	-0.41	32165550	1322	72.48	24350	24500	24000	31650	17050	24350	24330.98	0.35	0	-165	24616	24482	24266	24132	23916	24550	24200	579	7300	5000	17530	50	1	11578744	2808	-1.53	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.45	23900	20230726	1.46	32100	-24.45	20230130	23900	1.46	20230726	32100	-24.45	20230130	23900	1.46	20230726	0.16	N	071320	5000	578 억		40962	N	N	0	N	00	N
118	20231010	120522	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24400	50	2	0.21	15131200	621	34.05	24350	24500	24000	31650	17050	24350	24365.86	0.35	0	-135	24616	24482	24266	24132	23916	24550	24200	579	7300	5000	17530	50	1	11578744	2825	-1.54	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.99	23900	20230726	2.09	32100	-23.99	20230130	23900	2.09	20230726	32100	-23.99	20230130	23900	2.09	20230726	0.16	N	071320	5000	578 억		40962	N	N	0	N	00	N
119	20231010	110515	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24400	50	2	0.21	9031900	371	20.34	24350	24500	24000	31650	17050	24350	24344.74	0.35	0	-86	24616	24482	24266	24132	23916	24550	24200	579	7300	5000	17530	50	1	11578744	2825	-1.54	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.99	23900	20230726	2.09	32100	-23.99	20230130	23900	2.09	20230726	32100	-23.99	20230130	23900	2.09	20230726	0.16	N	071320	5000	578 억		40962	N	N	0	N	00	N
120	20231010	100518	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24500	150	2	0.62	5641500	232	12.72	24350	24500	24000	31650	17050	24350	24316.81	0.35	0	-23	24616	24482	24266	24132	23916	24550	24200	579	7300	5000	17530	50	1	11578744	2837	-1.54	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.68	23900	20230726	2.51	32100	-23.68	20230130	23900	2.51	20230726	32100	-23.68	20230130	23900	2.51	20230726	0.16	N	071320	5000	578 억		40962	N	N	0	N	00	N
121	20231010	090515	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24350	0	3	0.00	487000	20	1.10	24350	24350	24350	31650	17050	24350	24350.00	0.35	0	0	24616	24482	24266	24132	23916	24550	24200	579	7300	5000	17530	50	1	11578744	2819	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.14	23900	20230726	1.88	32100	-24.14	20230130	23900	1.88	20230726	32100	-24.14	20230130	23900	1.88	20230726	0.16	N	071320	5000	578 억		40962	N	N	0	N	00	N
122	20231006	160522	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24350	150	2	0.62	44190600	1823	119.62	24050	24400	24050	31450	16950	24200	24240.59	0.36	0	-268	24533	24366	24183	24016	23833	24450	24100	579	7250	5000	17420	50	1	11578744	2819	-1.53	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-24.14	23900	20230726	1.88	32100	-24.14	20230130	23900	1.88	20230726	32100	-24.14	20230130	23900	1.88	20230726	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
123	20231006	150513	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24200	0	3	0.00	43922750	1812	118.90	24050	24400	24050	31450	16950	24200	24239.93	0.36	0	-275	24533	24366	24183	24016	23833	24450	24100	579	7250	5000	17420	50	1	11578744	2802	-1.52	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-24.61	23900	20230726	1.26	32100	-24.61	20230130	23900	1.26	20230726	32100	-24.61	20230130	23900	1.26	20230726	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
124	20231006	140512	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24250	50	2	0.21	17576250	724	47.51	24050	24400	24050	31450	16950	24200	24276.59	0.36	0	-242	24533	24366	24183	24016	23833	24450	24100	579	7250	5000	17420	50	1	11578744	2808	-1.53	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.45	23900	20230726	1.46	32100	-24.45	20230130	23900	1.46	20230726	32100	-24.45	20230130	23900	1.46	20230726	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
125	20231006	130510	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24250	50	2	0.21	14884500	613	40.22	24050	24400	24050	31450	16950	24200	24281.40	0.36	0	-176	24533	24366	24183	24016	23833	24450	24100	579	7250	5000	17420	50	1	11578744	2808	-1.53	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.45	23900	20230726	1.46	32100	-24.45	20230130	23900	1.46	20230726	32100	-24.45	20230130	23900	1.46	20230726	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
126	20231006	120507	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24250	50	2	0.21	13453700	554	36.35	24050	24400	24050	31450	16950	24200	24284.66	0.36	0	-118	24533	24366	24183	24016	23833	24450	24100	579	7250	5000	17420	50	1	11578744	2808	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.45	23900	20230726	1.46	32100	-24.45	20230130	23900	1.46	20230726	32100	-24.45	20230130	23900	1.46	20230726	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
127	20231006	110503	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24250	50	2	0.21	9798900	403	26.44	24050	24400	24050	31450	16950	24200	24314.89	0.36	0	-82	24533	24366	24183	24016	23833	24450	24100	579	7250	5000	17420	50	1	11578744	2808	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.45	23900	20230726	1.46	32100	-24.45	20230130	23900	1.46	20230726	32100	-24.45	20230130	23900	1.46	20230726	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
128	20231006	100508	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24300	100	2	0.41	4858450	200	13.12	24050	24400	24050	31450	16950	24200	24292.25	0.36	0	-19	24533	24366	24183	24016	23833	24450	24100	579	7250	5000	17420	50	1	11578744	2814	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.30	23900	20230726	1.67	32100	-24.30	20230130	23900	1.67	20230726	32100	-24.30	20230130	23900	1.67	20230726	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N
129	20231006	090502	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24400	200	2	0.83	216800	9	0.59	24050	24400	24050	31450	16950	24200	24088.89	0.36	0	-1	24533	24366	24183	24016	23833	24450	24100	579	7250	5000	17420	50	1	11578744	2825	-1.54	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.99	23900	20230726	2.09	32100	-23.99	20230130	23900	2.09	20230726	32100	-23.99	20230130	23900	2.09	20230726	0.16	N	071320	5000	578 억		41209	N	N	0	N	00	N