KissMeData/034590/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	160424	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	-300	5	-1.16	24346050	948	107.12	26150	26150	25500	33600	18100	25850	25681.63	2.31	0	-142	26083	25966	25783	25666	25483	26025	25725	219	7750	5000	18610	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.62	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	33450	-23.62	20221130	24950	2.40	20230728	0.39	N	034590	5000	218 억		100958	N	N	0	N	00	N
3	20231031	150430	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-250	5	-0.97	23758300	925	104.52	26150	26150	25500	33600	18100	25850	25684.65	2.31	0	-133	26083	25966	25783	25666	25483	26025	25725	219	7750	5000	18610	50	1	4374754	1120	9.19	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		100958	N	N	0	N	00	N
4	20231031	140434	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	-300	5	-1.16	21510700	837	94.58	26150	26150	25550	33600	18100	25850	25699.76	2.31	0	-123	26083	25966	25783	25666	25483	26025	25725	219	7750	5000	18610	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.62	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	33450	-23.62	20221130	24950	2.40	20230728	0.39	N	034590	5000	218 억		100958	N	N	0	N	00	N
5	20231031	130431	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	0	3	0.00	4719100	182	20.56	26150	26150	25750	33600	18100	25850	25929.12	2.31	0	-29	26083	25966	25783	25666	25483	26025	25725	219	7750	5000	18610	50	1	4374754	1131	9.28	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		100958	N	N	0	N	00	N
6	20231031	120427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-50	5	-0.19	3505650	135	15.25	26150	26150	25800	33600	18100	25850	25967.78	2.31	0	-17	26083	25966	25783	25666	25483	26025	25725	219	7750	5000	18610	50	1	4374754	1129	9.26	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		100958	N	N	0	N	00	N
7	20231031	110439	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-50	5	-0.19	3067000	118	13.33	26150	26150	25800	33600	18100	25850	25991.53	2.31	0	-11	26083	25966	25783	25666	25483	26025	25725	219	7750	5000	18610	50	1	4374754	1129	9.26	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		100958	N	N	0	N	00	N
8	20231031	100434	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	0	3	0.00	3041200	117	13.22	26150	26150	25850	33600	18100	25850	25993.16	2.31	0	-11	26083	25966	25783	25666	25483	26025	25725	219	7750	5000	18610	50	1	4374754	1131	9.28	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		100958	N	N	0	N	00	N
9	20231031	090430	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	300	2	1.16	156900	6	0.68	26150	26150	26150	33600	18100	25850	26150.00	2.31	0	0	26083	25966	25783	25666	25483	26025	25725	219	7750	5000	18610	50	1	4374754	1144	9.39	0.56	12	0.00	2785.00	47035.00	33450	20221130	-21.82	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	33450	-21.82	20221130	24950	4.81	20230728	0.39	N	034590	5000	218 억		100958	N	N	0	N	00	N
10	20231030	160426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	100	2	0.39	22781400	884	69.44	25600	25900	25600	33450	18050	25750	25770.81	2.31	0	-3	25983	25866	25683	25566	25383	25900	25600	219	7700	5000	18540	50	1	4374754	1131	9.28	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
11	20231030	150416	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	0	3	0.00	22445400	871	68.42	25600	25900	25600	33450	18050	25750	25769.69	2.31	0	-6	25983	25866	25683	25566	25383	25900	25600	219	7700	5000	18540	50	1	4374754	1126	9.25	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
12	20231030	140419	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	100	2	0.39	19455700	755	59.31	25600	25900	25600	33450	18050	25750	25769.14	2.31	0	-6	25983	25866	25683	25566	25383	25900	25600	219	7700	5000	18540	50	1	4374754	1131	9.28	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
13	20231030	130418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	100	2	0.39	19455700	755	59.31	25600	25900	25600	33450	18050	25750	25769.14	2.31	0	-6	25983	25866	25683	25566	25383	25900	25600	219	7700	5000	18540	50	1	4374754	1131	9.28	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
14	20231030	120413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	50	2	0.19	18163200	705	55.38	25600	25900	25600	33450	18050	25750	25763.40	2.31	0	-6	25983	25866	25683	25566	25383	25900	25600	219	7700	5000	18540	50	1	4374754	1129	9.26	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
15	20231030	110414	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-50	5	-0.19	14291200	555	43.60	25600	25900	25600	33450	18050	25750	25749.91	2.31	0	-5	25983	25866	25683	25566	25383	25900	25600	219	7700	5000	18540	50	1	4374754	1124	9.23	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
16	20231030	100416	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	100	2	0.39	11048250	429	33.70	25600	25900	25600	33450	18050	25750	25753.50	2.31	0	-5	25983	25866	25683	25566	25383	25900	25600	219	7700	5000	18540	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
17	20231030	090411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	150	2	0.58	51500	2	0.16	25600	25900	25600	33450	18050	25750	25750.00	2.31	0	0	25983	25866	25683	25566	25383	25900	25600	219	7700	5000	18540	50	1	4374754	1133	9.30	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
18	20231027	160356	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-50	5	-0.19	32574200	1272	147.74	25750	25800	25500	33500	18100	25800	25607.89	2.31	0	-1	26066	25932	25766	25632	25466	26000	25700	219	7700	5000	18570	50	1	4374754	1126	9.25	0.55	12	0.03	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
19	20231027	150414	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-200	5	-0.78	31010950	1211	140.65	25750	25800	25500	33500	18100	25800	25606.92	2.31	0	-1	26066	25932	25766	25632	25466	26000	25700	219	7700	5000	18570	50	1	4374754	1120	9.19	0.54	12	0.03	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
20	20231027	140413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-200	5	-0.78	27445650	1072	124.51	25750	25800	25500	33500	18100	25800	25601.36	2.31	0	-1	26066	25932	25766	25632	25466	26000	25700	219	7700	5000	18570	50	1	4374754	1120	9.19	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
21	20231027	130410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	-150	5	-0.58	24167500	944	109.64	25750	25800	25500	33500	18100	25800	25600.11	2.31	0	-1	26066	25932	25766	25632	25466	26000	25700	219	7700	5000	18570	50	1	4374754	1122	9.21	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
22	20231027	120415	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	0	3	0.00	23679950	925	107.43	25750	25800	25500	33500	18100	25800	25598.86	2.31	0	-1	26066	25932	25766	25632	25466	26000	25700	219	7700	5000	18570	50	1	4374754	1129	9.26	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
23	20231027	110419	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-200	5	-0.78	21410300	837	97.21	25750	25750	25500	33500	18100	25800	25578.49	2.31	0	0	26066	25932	25766	25632	25466	26000	25700	219	7700	5000	18570	50	1	4374754	1120	9.19	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
24	20231027	100414	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-200	5	-0.78	12501850	489	56.79	25750	25750	25500	33500	18100	25800	25563.74	2.31	0	0	26066	25932	25766	25632	25466	26000	25700	219	7700	5000	18570	50	1	4374754	1120	9.19	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
25	20231027	090410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-50	5	-0.19	1159000	45	5.23	25750	25750	25750	33500	18100	25800	25750.00	2.31	0	-1	26066	25932	25766	25632	25466	26000	25700	219	7700	5000	18570	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		100964	N	N	0	N	00	N
26	20231026	160407	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-100	5	-0.39	22027950	856	168.84	25750	25900	25600	33650	18150	25900	25733.39	2.31	0	-27	26300	26100	25850	25650	25400	26200	25750	219	7750	5000	18640	50	1	4374754	1129	9.26	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
27	20231026	150408	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-50	5	-0.19	20218900	786	155.03	25750	25900	25600	33650	18150	25900	25723.57	2.31	0	-24	26300	26100	25850	25650	25400	26200	25750	219	7750	5000	18640	50	1	4374754	1131	9.28	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
28	20231026	140409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-200	5	-0.77	19444550	756	149.11	25750	25900	25600	33650	18150	25900	25720.07	2.31	0	-24	26300	26100	25850	25650	25400	26200	25750	219	7750	5000	18640	50	1	4374754	1124	9.23	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
29	20231026	130408	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-150	5	-0.58	18156150	706	139.25	25750	25900	25600	33650	18150	25900	25716.67	2.31	0	-24	26300	26100	25850	25650	25400	26200	25750	219	7750	5000	18640	50	1	4374754	1126	9.25	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
30	20231026	120407	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-50	5	-0.19	17666600	687	135.50	25750	25900	25600	33650	18150	25900	25715.31	2.31	0	-24	26300	26100	25850	25650	25400	26200	25750	219	7750	5000	18640	50	1	4374754	1131	9.28	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
31	20231026	110411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-50	5	-0.19	17433950	678	133.73	25750	25900	25600	33650	18150	25900	25713.52	2.31	0	-24	26300	26100	25850	25650	25400	26200	25750	219	7750	5000	18640	50	1	4374754	1131	9.28	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
32	20231026	100410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-100	5	-0.39	6891450	268	52.86	25750	25900	25600	33650	18150	25900	25713.67	2.31	0	-5	26300	26100	25850	25650	25400	26200	25750	219	7750	5000	18640	50	1	4374754	1129	9.26	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
33	20231026	090408	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	0	3	0.00	747050	29	5.72	25750	25900	25750	33650	18150	25900	25755.36	2.31	0	-1	26300	26100	25850	25650	25400	26200	25750	219	7750	5000	18640	50	1	4374754	1133	9.30	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
34	20231025	160410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	150	2	0.58	12981450	502	19.43	25600	26050	25600	33450	18050	25750	25859.46	2.31	0	5	26083	25916	25733	25566	25383	26000	25650	219	7700	5000	18540	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
35	20231025	150410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	50	2	0.19	12413350	480	18.58	25600	26050	25600	33450	18050	25750	25861.15	2.31	0	-1	26083	25916	25733	25566	25383	26000	25650	219	7700	5000	18540	50	1	4374754	1129	9.26	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
36	20231025	140407	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	50	2	0.19	11872350	459	17.77	25600	26050	25600	33450	18050	25750	25865.69	2.31	0	-1	26083	25916	25733	25566	25383	26000	25650	219	7700	5000	18540	50	1	4374754	1129	9.26	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
37	20231025	130408	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-50	5	-0.19	10071700	389	15.06	25600	26050	25600	33450	18050	25750	25891.26	2.31	0	-1	26083	25916	25733	25566	25383	26000	25650	219	7700	5000	18540	50	1	4374754	1124	9.23	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
38	20231025	120407	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	150	2	0.58	9299100	359	13.90	25600	26050	25600	33450	18050	25750	25902.79	2.31	0	-1	26083	25916	25733	25566	25383	26000	25650	219	7700	5000	18540	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
39	20231025	110407	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	0	3	0.00	6440100	248	9.60	25600	26050	25600	33450	18050	25750	25968.15	2.31	0	-1	26083	25916	25733	25566	25383	26000	25650	219	7700	5000	18540	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
40	20231025	100407	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	250	2	0.97	6076800	234	9.06	25600	26050	25600	33450	18050	25750	25969.23	2.31	0	-1	26083	25916	25733	25566	25383	26000	25650	219	7700	5000	18540	50	1	4374754	1137	9.34	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
41	20231025	090406	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	0	3	0.00	461000	18	0.70	25600	25750	25600	33450	18050	25750	25611.11	2.31	0	-1	26083	25916	25733	25566	25383	26000	25650	219	7700	5000	18540	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		100987	N	N	0	N	00	N
42	20231024	160359	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-100	5	-0.39	63521750	2481	244.67	25650	25900	25550	33600	18100	25850	25603.23	2.33	0	-966	26183	26016	25833	25666	25483	26100	25750	219	7750	5000	18610	50	1	4374754	1126	9.25	0.55	12	0.06	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		101953	N	N	0	N	00	N
43	20231024	150405	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-250	5	-0.97	60473750	2362	232.94	25650	25900	25550	33600	18100	25850	25602.77	2.33	0	-870	26183	26016	25833	25666	25483	26100	25750	219	7750	5000	18610	50	1	4374754	1120	9.19	0.54	12	0.05	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		101953	N	N	0	N	00	N
44	20231024	140358	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-250	5	-0.97	41162000	1607	158.48	25650	25900	25550	33600	18100	25850	25614.19	2.33	0	-515	26183	26016	25833	25666	25483	26100	25750	219	7750	5000	18610	50	1	4374754	1120	9.19	0.54	12	0.04	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		101953	N	N	0	N	00	N
45	20231024	130404	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-250	5	-0.97	40752400	1591	156.90	25650	25900	25550	33600	18100	25850	25614.33	2.33	0	-499	26183	26016	25833	25666	25483	26100	25750	219	7750	5000	18610	50	1	4374754	1120	9.19	0.54	12	0.04	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		101953	N	N	0	N	00	N
46	20231024	120408	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-250	5	-0.97	37558400	1466	144.58	25650	25900	25550	33600	18100	25850	25619.65	2.33	0	-494	26183	26016	25833	25666	25483	26100	25750	219	7750	5000	18610	50	1	4374754	1120	9.19	0.54	12	0.03	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		101953	N	N	0	N	00	N
47	20231024	110403	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	-300	5	-1.16	24759250	966	95.27	25650	25900	25550	33600	18100	25850	25630.69	2.33	0	-14	26183	26016	25833	25666	25483	26100	25750	219	7750	5000	18610	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.62	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	33450	-23.62	20221130	24950	2.40	20230728	0.39	N	034590	5000	218 억		101953	N	N	0	N	00	N
48	20231024	100400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-100	5	-0.39	9220450	359	35.40	25650	25900	25650	33600	18100	25850	25683.70	2.33	0	-6	26183	26016	25833	25666	25483	26100	25750	219	7750	5000	18610	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		101953	N	N	0	N	00	N
49	20231024	090403	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	-200	5	-0.77	5848200	228	22.49	25650	25650	25650	33600	18100	25850	25650.00	2.33	0	-3	26183	26016	25833	25666	25483	26100	25750	219	7750	5000	18610	50	1	4374754	1122	9.21	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.39	N	034590	5000	218 억		101953	N	N	0	N	00	N
50	20231023	160357	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-150	5	-0.58	26146600	1014	25.29	25750	26000	25650	33800	18200	26000	25785.60	2.33	0	-128	26800	26400	26100	25700	25400	26250	25550	219	7800	5000	18720	50	1	4374754	1131	9.28	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		102081	N	N	0	N	00	N
51	20231023	150357	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-150	5	-0.58	24983000	969	24.16	25750	26000	25650	33800	18200	26000	25782.25	2.33	0	-119	26800	26400	26100	25700	25400	26250	25550	219	7800	5000	18720	50	1	4374754	1131	9.28	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		102081	N	N	0	N	00	N
52	20231023	140359	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	-350	5	-1.35	22583550	876	21.85	25750	26000	25650	33800	18200	26000	25780.31	2.33	0	-115	26800	26400	26100	25700	25400	26250	25550	219	7800	5000	18720	50	1	4374754	1122	9.21	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.39	N	034590	5000	218 억		102081	N	N	0	N	00	N
53	20231023	130359	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	-50	5	-0.19	6031450	233	5.81	25750	26000	25750	33800	18200	26000	25886.05	2.33	0	-52	26800	26400	26100	25700	25400	26250	25550	219	7800	5000	18720	50	1	4374754	1135	9.32	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		102081	N	N	0	N	00	N
54	20231023	120357	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	-50	5	-0.19	5668150	219	5.46	25750	26000	25750	33800	18200	26000	25881.96	2.33	0	-52	26800	26400	26100	25700	25400	26250	25550	219	7800	5000	18720	50	1	4374754	1135	9.32	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		102081	N	N	0	N	00	N
55	20231023	110357	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	0	3	0.00	4141600	160	3.99	25750	26000	25750	33800	18200	26000	25885.00	2.33	0	-57	26800	26400	26100	25700	25400	26250	25550	219	7800	5000	18720	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		102081	N	N	0	N	00	N
56	20231023	100354	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	0	3	0.00	2176750	84	2.09	25750	26000	25750	33800	18200	26000	25913.69	2.33	0	-6	26800	26400	26100	25700	25400	26250	25550	219	7800	5000	18720	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		102081	N	N	0	N	00	N
57	20231023	090401	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	0	3	0.00	695500	27	0.67	25750	26000	25750	33800	18200	26000	25759.26	2.33	0	0	26800	26400	26100	25700	25400	26250	25550	219	7800	5000	18720	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		102081	N	N	0	N	00	N
58	20231020	160357	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	-50	5	-0.19	104380750	4010	395.46	26300	26500	25800	33850	18250	26050	26030.11	2.33	0	-28	26483	26266	26083	25866	25683	26175	25775	219	7800	5000	18750	50	1	4374754	1137	9.34	0.55	12	0.09	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		102113	N	N	0	N	00	N
59	20231020	150357	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-200	5	-0.77	100373850	3855	380.18	26300	26500	25850	33850	18250	26050	26037.32	2.33	0	-32	26483	26266	26083	25866	25683	26175	25775	219	7800	5000	18750	50	1	4374754	1131	9.28	0.55	12	0.09	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		102113	N	N	0	N	00	N
60	20231020	140359	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	-100	5	-0.38	74282850	2848	280.87	26300	26500	25850	33850	18250	26050	26082.46	2.33	0	-36	26483	26266	26083	25866	25683	26175	25775	219	7800	5000	18750	50	1	4374754	1135	9.32	0.55	12	0.07	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		102113	N	N	0	N	00	N
61	20231020	130349	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	-100	5	-0.38	72985350	2798	275.94	26300	26500	25850	33850	18250	26050	26084.83	2.33	0	-36	26483	26266	26083	25866	25683	26175	25775	219	7800	5000	18750	50	1	4374754	1135	9.32	0.55	12	0.06	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		102113	N	N	0	N	00	N
62	20231020	120353	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	-100	5	-0.38	68727700	2634	259.76	26300	26500	25850	33850	18250	26050	26092.52	2.33	0	-36	26483	26266	26083	25866	25683	26175	25775	219	7800	5000	18750	50	1	4374754	1135	9.32	0.55	12	0.06	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		102113	N	N	0	N	00	N
63	20231020	110357	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	-100	5	-0.38	67352100	2581	254.54	26300	26500	25850	33850	18250	26050	26095.35	2.33	0	-36	26483	26266	26083	25866	25683	26175	25775	219	7800	5000	18750	50	1	4374754	1135	9.32	0.55	12	0.06	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		102113	N	N	0	N	00	N
64	20231020	100354	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	0	3	0.00	21053200	806	79.49	26300	26350	25850	33850	18250	26050	26120.60	2.33	0	-38	26483	26266	26083	25866	25683	26175	25775	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		102113	N	N	0	N	00	N
65	20231020	090356	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	250	2	0.96	1078300	41	4.04	26300	26300	26300	33850	18250	26050	26300.00	2.33	0	0	26483	26266	26083	25866	25683	26175	25775	219	7800	5000	18750	50	1	4374754	1151	9.44	0.56	12	0.00	2785.00	47035.00	33450	20221130	-21.38	24950	20230728	5.41	30400	-13.49	20230126	24950	5.41	20230728	33450	-21.38	20221130	24950	5.41	20230728	0.39	N	034590	5000	218 억		102113	N	N	0	N	00	N
66	20231019	160354	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	0	3	0.00	26367550	1013	31.87	26300	26300	25900	33850	18250	26050	26029.17	2.33	0	-8	26583	26316	26083	25816	25583	26300	25800	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		102129	N	N	0	N	00	N
67	20231019	150352	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	0	3	0.00	25405200	976	30.70	26300	26300	25900	33850	18250	26050	26029.92	2.33	0	-10	26583	26316	26083	25816	25583	26300	25800	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		102129	N	N	0	N	00	N
68	20231019	140354	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	-50	5	-0.19	21138350	812	25.54	26300	26300	25900	33850	18250	26050	26032.45	2.33	0	-10	26583	26316	26083	25816	25583	26300	25800	219	7800	5000	18750	50	1	4374754	1137	9.34	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		102129	N	N	0	N	00	N
69	20231019	130351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	-50	5	-0.19	17114250	657	20.67	26300	26300	25900	33850	18250	26050	26049.09	2.33	0	-9	26583	26316	26083	25816	25583	26300	25800	219	7800	5000	18750	50	1	4374754	1137	9.34	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		102129	N	N	0	N	00	N
70	20231019	120352	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-150	5	-0.58	16022200	615	19.35	26300	26300	25900	33850	18250	26050	26052.36	2.33	0	-7	26583	26316	26083	25816	25583	26300	25800	219	7800	5000	18750	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		102129	N	N	0	N	00	N
71	20231019	110353	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	-100	5	-0.38	10577400	405	12.74	26300	26300	25950	33850	18250	26050	26117.04	2.33	0	-7	26583	26316	26083	25816	25583	26300	25800	219	7800	5000	18750	50	1	4374754	1135	9.32	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		102129	N	N	0	N	00	N
72	20231019	100351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	250	2	0.96	7684300	294	9.25	26300	26300	26050	33850	18250	26050	26137.07	2.33	0	-3	26583	26316	26083	25816	25583	26300	25800	219	7800	5000	18750	50	1	4374754	1151	9.44	0.56	12	0.01	2785.00	47035.00	33450	20221130	-21.38	24950	20230728	5.41	30400	-13.49	20230126	24950	5.41	20230728	33450	-21.38	20221130	24950	5.41	20230728	0.39	N	034590	5000	218 억		102129	N	N	0	N	00	N
73	20231019	090354	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	0	3	0.00	1467600	56	1.76	26300	26300	26050	33850	18250	26050	26207.14	2.33	0	-3	26583	26316	26083	25816	25583	26300	25800	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		102129	N	N	0	N	00	N
74	20231018	160354	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	0	3	0.00	82374250	3168	187.57	26050	26350	25850	33850	18250	26050	26001.97	2.34	0	-237	26783	26416	26233	25866	25683	26325	25775	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.07	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.38	N	034590	5000	218 억		102375	N	N	0	N	00	N
75	20231018	150350	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	0	3	0.00	74443300	2862	169.45	26050	26350	25850	33850	18250	26050	26010.94	2.34	0	-246	26783	26416	26233	25866	25683	26325	25775	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.07	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.38	N	034590	5000	218 억		102375	N	N	0	N	00	N
76	20231018	140348	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	0	3	0.00	59765000	2295	135.88	26050	26350	25850	33850	18250	26050	26041.39	2.34	0	-187	26783	26416	26233	25866	25683	26325	25775	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.05	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.38	N	034590	5000	218 억		102375	N	N	0	N	00	N
77	20231018	130346	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	0	3	0.00	59530550	2286	135.35	26050	26350	25850	33850	18250	26050	26041.36	2.34	0	-178	26783	26416	26233	25866	25683	26325	25775	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.05	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.38	N	034590	5000	218 억		102375	N	N	0	N	00	N
78	20231018	120351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	50	2	0.19	37245800	1429	84.61	26050	26350	25950	33850	18250	26050	26064.24	2.34	0	-101	26783	26416	26233	25866	25683	26325	25775	219	7800	5000	18750	50	1	4374754	1142	9.37	0.55	12	0.03	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	33450	-21.97	20221130	24950	4.61	20230728	0.38	N	034590	5000	218 억		102375	N	N	0	N	00	N
79	20231018	110349	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	50	2	0.19	35331000	1356	80.28	26050	26350	25950	33850	18250	26050	26055.31	2.34	0	-86	26783	26416	26233	25866	25683	26325	25775	219	7800	5000	18750	50	1	4374754	1142	9.37	0.55	12	0.03	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	33450	-21.97	20221130	24950	4.61	20230728	0.38	N	034590	5000	218 억		102375	N	N	0	N	00	N
80	20231018	100351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	100	2	0.38	32672600	1254	74.25	26050	26350	25950	33850	18250	26050	26054.70	2.34	0	-57	26783	26416	26233	25866	25683	26325	25775	219	7800	5000	18750	50	1	4374754	1144	9.39	0.56	12	0.03	2785.00	47035.00	33450	20221130	-21.82	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	33450	-21.82	20221130	24950	4.81	20230728	0.38	N	034590	5000	218 억		102375	N	N	0	N	00	N
81	20231018	090349	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	50	2	0.19	3075900	118	6.99	26050	26100	26050	33850	18250	26050	26066.95	2.34	0	10	26783	26416	26233	25866	25683	26325	25775	219	7800	5000	18750	50	1	4374754	1142	9.37	0.55	12	0.00	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	33450	-21.97	20221130	24950	4.61	20230728	0.38	N	034590	5000	218 억		102375	N	N	0	N	00	N
82	20231017	160352	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	-450	5	-1.70	44194650	1689	6.82	26600	26600	26050	34450	18550	26500	26160.60	2.34	0	-107	27700	27100	26500	25900	25300	27400	26200	219	7950	5000	19080	50	1	4374754	1140	9.35	0.55	12	0.04	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.38	N	034590	5000	218 억		102368	N	N	0	N	00	N
83	20231017	150350	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	-350	5	-1.32	38844500	1484	5.99	26600	26600	26050	34450	18550	26500	26169.30	2.34	0	-2	27700	27100	26500	25900	25300	27400	26200	219	7950	5000	19080	50	1	4374754	1144	9.39	0.56	12	0.03	2785.00	47035.00	33450	20221130	-21.82	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	33450	-21.82	20221130	24950	4.81	20230728	0.38	N	034590	5000	218 억		102368	N	N	0	N	00	N
84	20231017	140351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	-350	5	-1.32	24834050	947	3.82	26600	26600	26100	34450	18550	26500	26215.51	2.34	0	-7	27700	27100	26500	25900	25300	27400	26200	219	7950	5000	19080	50	1	4374754	1144	9.39	0.56	12	0.02	2785.00	47035.00	33450	20221130	-21.82	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	33450	-21.82	20221130	24950	4.81	20230728	0.38	N	034590	5000	218 억		102368	N	N	0	N	00	N
85	20231017	130349	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	-200	5	-0.75	20806550	793	3.20	26600	26600	26100	34450	18550	26500	26228.17	2.34	0	-7	27700	27100	26500	25900	25300	27400	26200	219	7950	5000	19080	50	1	4374754	1151	9.44	0.56	12	0.02	2785.00	47035.00	33450	20221130	-21.38	24950	20230728	5.41	30400	-13.49	20230126	24950	5.41	20230728	33450	-21.38	20221130	24950	5.41	20230728	0.38	N	034590	5000	218 억		102368	N	N	0	N	00	N
86	20231017	120351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	-250	5	-0.94	20176550	769	3.10	26600	26600	26100	34450	18550	26500	26227.46	2.34	0	-7	27700	27100	26500	25900	25300	27400	26200	219	7950	5000	19080	50	1	4374754	1148	9.43	0.56	12	0.02	2785.00	47035.00	33450	20221130	-21.52	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	33450	-21.52	20221130	24950	5.21	20230728	0.38	N	034590	5000	218 억		102368	N	N	0	N	00	N
87	20231017	110346	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	-250	5	-0.94	19494050	743	3.00	26600	26600	26100	34450	18550	26500	26226.64	2.34	0	-7	27700	27100	26500	25900	25300	27400	26200	219	7950	5000	19080	50	1	4374754	1148	9.43	0.56	12	0.02	2785.00	47035.00	33450	20221130	-21.52	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	33450	-21.52	20221130	24950	5.21	20230728	0.38	N	034590	5000	218 억		102368	N	N	0	N	00	N
88	20231017	100345	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	-200	5	-0.75	18526700	706	2.85	26600	26600	26100	34450	18550	26500	26231.12	2.34	0	-7	27700	27100	26500	25900	25300	27400	26200	219	7950	5000	19080	50	1	4374754	1151	9.44	0.56	12	0.02	2785.00	47035.00	33450	20221130	-21.38	24950	20230728	5.41	30400	-13.49	20230126	24950	5.41	20230728	33450	-21.38	20221130	24950	5.41	20230728	0.38	N	034590	5000	218 억		102368	N	N	0	N	00	N
89	20231017	090348	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26450	-50	5	-0.19	3528450	133	0.54	26600	26600	26450	34450	18550	26500	26537.62	2.34	0	-9	27700	27100	26500	25900	25300	27400	26200	219	7950	5000	19080	50	1	4374754	1157	9.50	0.56	12	0.00	2785.00	47035.00	33450	20221130	-20.93	24950	20230728	6.01	30400	-12.99	20230126	24950	6.01	20230728	33450	-20.93	20221130	24950	6.01	20230728	0.38	N	034590	5000	218 억		102368	N	N	0	N	00	N
90	20231016	160347	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26500	400	2	1.53	659606400	24762	779.66	26400	27100	25900	33900	18300	26100	26638.19	2.37	0	-1250	26433	26266	25983	25816	25533	26350	25900	219	7800	5000	18790	50	1	4374754	1159	9.52	0.56	12	0.57	2785.00	47035.00	33450	20221130	-20.78	24950	20230728	6.21	30400	-12.83	20230126	24950	6.21	20230728	33450	-20.78	20221130	24950	6.21	20230728	0.38	N	034590	5000	218 억		103648	N	N	0	N	00	N
91	20231016	150347	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	50	2	0.19	644245100	24176	761.21	26400	27100	25900	33900	18300	26100	26648.13	2.37	0	-1274	26433	26266	25983	25816	25533	26350	25900	219	7800	5000	18790	50	1	4374754	1144	9.39	0.56	12	0.55	2785.00	47035.00	33450	20221130	-21.82	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	33450	-21.82	20221130	24950	4.81	20230728	0.38	N	034590	5000	218 억		103648	N	N	0	N	00	N
92	20231016	140347	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	550	2	2.11	579008400	21714	683.69	26400	27100	25900	33900	18300	26100	26665.21	2.37	0	-1289	26433	26266	25983	25816	25533	26350	25900	219	7800	5000	18790	50	1	4374754	1166	9.57	0.57	12	0.50	2785.00	47035.00	33450	20221130	-20.33	24950	20230728	6.81	30400	-12.34	20230126	24950	6.81	20230728	33450	-20.33	20221130	24950	6.81	20230728	0.38	N	034590	5000	218 억		103648	N	N	0	N	00	N
93	20231016	130346	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	650	2	2.49	517894350	19404	610.96	26400	27100	25900	33900	18300	26100	26690.08	2.37	0	-1304	26433	26266	25983	25816	25533	26350	25900	219	7800	5000	18790	50	1	4374754	1170	9.61	0.57	12	0.44	2785.00	47035.00	33450	20221130	-20.03	24950	20230728	7.21	30400	-12.01	20230126	24950	7.21	20230728	33450	-20.03	20221130	24950	7.21	20230728	0.38	N	034590	5000	218 억		103648	N	N	0	N	00	N
94	20231016	120346	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	600	2	2.30	419699700	15730	495.28	26400	27100	25900	33900	18300	26100	26681.48	2.37	0	-1322	26433	26266	25983	25816	25533	26350	25900	219	7800	5000	18790	50	1	4374754	1168	9.59	0.57	12	0.36	2785.00	47035.00	33450	20221130	-20.18	24950	20230728	7.01	30400	-12.17	20230126	24950	7.01	20230728	33450	-20.18	20221130	24950	7.01	20230728	0.38	N	034590	5000	218 억		103648	N	N	0	N	00	N
95	20231016	110345	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26350	250	2	0.96	127104050	4813	151.54	26400	26750	25900	33900	18300	26100	26408.49	2.37	0	113	26433	26266	25983	25816	25533	26350	25900	219	7800	5000	18790	50	1	4374754	1153	9.46	0.56	12	0.11	2785.00	47035.00	33450	20221130	-21.23	24950	20230728	5.61	30400	-13.32	20230126	24950	5.61	20230728	33450	-21.23	20221130	24950	5.61	20230728	0.38	N	034590	5000	218 억		103648	N	N	0	N	00	N
96	20231016	100342	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	50	2	0.19	30470550	1163	36.62	26400	26400	25900	33900	18300	26100	26199.96	2.37	0	45	26433	26266	25983	25816	25533	26350	25900	219	7800	5000	18790	50	1	4374754	1144	9.39	0.56	12	0.03	2785.00	47035.00	33450	20221130	-21.82	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	33450	-21.82	20221130	24950	4.81	20230728	0.38	N	034590	5000	218 억		103648	N	N	0	N	00	N
97	20231016	090344	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	150	2	0.57	4050850	154	4.85	26400	26400	25900	33900	18300	26100	26304.22	2.37	0	13	26433	26266	25983	25816	25533	26350	25900	219	7800	5000	18790	50	1	4374754	1148	9.43	0.56	12	0.00	2785.00	47035.00	33450	20221130	-21.52	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	33450	-21.52	20221130	24950	5.21	20230728	0.38	N	034590	5000	218 억		103648	N	N	0	N	00	N
98	20231012	160352	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	0	3	0.00	31693700	1231	72.28	25950	26050	25650	33500	18100	25800	25746.30	2.37	0	32	26200	26000	25750	25550	25300	26100	25650	219	7700	5000	18570	50	1	4374754	1129	9.26	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		103649	N	N	0	N	00	N
99	20231012	150346	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	0	3	0.00	25049950	973	57.13	25950	26050	25650	33500	18100	25800	25745.07	2.37	0	38	26200	26000	25750	25550	25300	26100	25650	219	7700	5000	18570	50	1	4374754	1129	9.26	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		103649	N	N	0	N	00	N
100	20231012	140345	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-100	5	-0.39	24069550	935	54.90	25950	26050	25650	33500	18100	25800	25742.83	2.37	0	7	26200	26000	25750	25550	25300	26100	25650	219	7700	5000	18570	50	1	4374754	1124	9.23	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		103649	N	N	0	N	00	N
101	20231012	130346	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-50	5	-0.19	23194050	901	52.91	25950	26050	25650	33500	18100	25800	25742.56	2.37	0	7	26200	26000	25750	25550	25300	26100	25650	219	7700	5000	18570	50	1	4374754	1126	9.25	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		103649	N	N	0	N	00	N
102	20231012	120352	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-50	5	-0.19	16087500	625	36.70	25950	26050	25650	33500	18100	25800	25740.00	2.37	0	7	26200	26000	25750	25550	25300	26100	25650	219	7700	5000	18570	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		103649	N	N	0	N	00	N
103	20231012	110350	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-100	5	-0.39	5222000	203	11.92	25950	26050	25650	33500	18100	25800	25724.14	2.37	0	7	26200	26000	25750	25550	25300	26100	25650	219	7700	5000	18570	50	1	4374754	1124	9.23	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		103649	N	N	0	N	00	N
104	20231012	100349	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-50	5	-0.19	3654300	142	8.34	25950	26050	25650	33500	18100	25800	25734.51	2.37	0	5	26200	26000	25750	25550	25300	26100	25650	219	7700	5000	18570	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		103649	N	N	0	N	00	N
105	20231012	090350	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	250	2	0.97	260000	10	0.59	25950	26050	25950	33500	18100	25800	26000.00	2.37	0	0	26200	26000	25750	25550	25300	26100	25650	219	7700	5000	18570	50	1	4374754	1140	9.35	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		103649	N	N	0	N	00	N
106	20231011	160346	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-150	5	-0.58	44007000	1703	33.20	25700	25950	25500	33700	18200	25950	25840.87	2.37	0	528	26716	26332	25916	25532	25116	26125	25325	219	7750	5000	18680	50	1	4374754	1129	9.26	0.55	12	0.04	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		103639	N	N	0	N	00	N
107	20231011	150346	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-50	5	-0.19	42818200	1657	32.31	25700	25950	25500	33700	18200	25950	25840.80	2.37	0	554	26716	26332	25916	25532	25116	26125	25325	219	7750	5000	18680	50	1	4374754	1133	9.30	0.55	12	0.04	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		103639	N	N	0	N	00	N
108	20231011	140351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-150	5	-0.58	42740500	1654	32.25	25700	25950	25500	33700	18200	25950	25840.69	2.37	0	554	26716	26332	25916	25532	25116	26125	25325	219	7750	5000	18680	50	1	4374754	1129	9.26	0.55	12	0.04	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		103639	N	N	0	N	00	N
109	20231011	130344	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-100	5	-0.39	39328350	1522	29.67	25700	25950	25500	33700	18200	25950	25839.91	2.37	0	471	26716	26332	25916	25532	25116	26125	25325	219	7750	5000	18680	50	1	4374754	1131	9.28	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		103639	N	N	0	N	00	N
110	20231011	120352	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-50	5	-0.19	34926900	1352	26.36	25700	25950	25500	33700	18200	25950	25833.51	2.37	0	301	26716	26332	25916	25532	25116	26125	25325	219	7750	5000	18680	50	1	4374754	1133	9.30	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		103639	N	N	0	N	00	N
111	20231011	110348	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-50	5	-0.19	28485150	1103	21.51	25700	25950	25500	33700	18200	25950	25825.16	2.37	0	126	26716	26332	25916	25532	25116	26125	25325	219	7750	5000	18680	50	1	4374754	1133	9.30	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		103639	N	N	0	N	00	N
112	20231011	100346	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	0	3	0.00	25145550	974	18.99	25700	25950	25500	33700	18200	25950	25816.79	2.37	0	39	26716	26332	25916	25532	25116	26125	25325	219	7750	5000	18680	50	1	4374754	1135	9.32	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		103639	N	N	0	N	00	N
113	20231011	090348	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-100	5	-0.39	8427800	329	6.41	25700	25850	25500	33700	18200	25950	25616.41	2.37	0	28	26716	26332	25916	25532	25116	26125	25325	219	7750	5000	18680	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		103639	N	N	0	N	00	N
114	20231010	160344	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	300	2	1.17	132899200	5128	1681.31	26300	26300	25500	33300	18000	25650	25916.31	2.38	0	-293	25750	25700	25650	25600	25550	25700	25600	219	7650	5000	18460	50	1	4374754	1135	9.32	0.55	12	0.12	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		103932	N	N	0	N	00	N
115	20231010	150344	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	300	2	1.17	123535650	4764	1561.97	26300	26300	25500	33300	18000	25650	25931.08	2.38	0	-268	25750	25700	25650	25600	25550	25700	25600	219	7650	5000	18460	50	1	4374754	1135	9.32	0.55	12	0.11	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		103932	N	N	0	N	00	N
116	20231010	140343	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	300	2	1.17	91663150	3530	1157.38	26300	26300	25500	33300	18000	25650	25966.90	2.38	0	-183	25750	25700	25650	25600	25550	25700	25600	219	7650	5000	18460	50	1	4374754	1135	9.32	0.55	12	0.08	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		103932	N	N	0	N	00	N
117	20231010	130341	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	250	2	0.97	62905250	2422	794.10	26300	26300	25500	33300	18000	25650	25972.44	2.38	0	-17	25750	25700	25650	25600	25550	25700	25600	219	7650	5000	18460	50	1	4374754	1133	9.30	0.55	12	0.06	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		103932	N	N	0	N	00	N
118	20231010	120343	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	150	2	0.58	50768100	1954	640.66	26300	26300	25500	33300	18000	25650	25981.63	2.38	0	35	25750	25700	25650	25600	25550	25700	25600	219	7650	5000	18460	50	1	4374754	1129	9.26	0.55	12	0.04	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		103932	N	N	0	N	00	N
119	20231010	110335	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	50	2	0.19	49608050	1909	625.90	26300	26300	25500	33300	18000	25650	25986.41	2.38	0	47	25750	25700	25650	25600	25550	25700	25600	219	7650	5000	18460	50	1	4374754	1124	9.23	0.55	12	0.04	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		103932	N	N	0	N	00	N
120	20231010	100339	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	350	2	1.36	43803900	1684	552.13	26300	26300	25500	33300	18000	25650	26011.82	2.38	0	41	25750	25700	25650	25600	25550	25700	25600	219	7650	5000	18460	50	1	4374754	1137	9.34	0.55	12	0.04	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		103932	N	N	0	N	00	N
121	20231010	090340	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	200	2	0.78	3146200	120	39.34	26300	26300	25600	33300	18000	25650	26218.33	2.38	0	-2	25750	25700	25650	25600	25550	25700	25600	219	7650	5000	18460	50	1	4374754	1131	9.28	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		103932	N	N	0	N	00	N
122	20231006	160342	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	0	3	0.00	7820600	305	93.56	25650	25700	25600	33300	18000	25650	25641.31	2.38	0	27	25850	25750	25600	25500	25350	25800	25550	219	7650	5000	18460	50	1	4374754	1122	9.21	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.40	N	034590	5000	218 억		103940	N	N	0	N	00	N
123	20231006	150336	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	0	3	0.00	6487100	253	77.61	25650	25700	25600	33300	18000	25650	25640.71	2.38	0	24	25850	25750	25600	25500	25350	25800	25550	219	7650	5000	18460	50	1	4374754	1122	9.21	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.40	N	034590	5000	218 억		103940	N	N	0	N	00	N
124	20231006	140337	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	0	3	0.00	6230600	243	74.54	25650	25700	25600	33300	18000	25650	25640.33	2.38	0	18	25850	25750	25600	25500	25350	25800	25550	219	7650	5000	18460	50	1	4374754	1122	9.21	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.40	N	034590	5000	218 억		103940	N	N	0	N	00	N
125	20231006	130336	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	0	3	0.00	3414400	133	40.80	25650	25700	25650	33300	18000	25650	25672.18	2.38	0	14	25850	25750	25600	25500	25350	25800	25550	219	7650	5000	18460	50	1	4374754	1122	9.21	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.40	N	034590	5000	218 억		103940	N	N	0	N	00	N
126	20231006	120332	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	0	3	0.00	3106600	121	37.12	25650	25700	25650	33300	18000	25650	25674.38	2.38	0	8	25850	25750	25600	25500	25350	25800	25550	219	7650	5000	18460	50	1	4374754	1122	9.21	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.40	N	034590	5000	218 억		103940	N	N	0	N	00	N
127	20231006	110330	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	0	3	0.00	2901400	113	34.66	25650	25700	25650	33300	18000	25650	25676.11	2.38	0	2	25850	25750	25600	25500	25350	25800	25550	219	7650	5000	18460	50	1	4374754	1122	9.21	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.40	N	034590	5000	218 억		103940	N	N	0	N	00	N
128	20231006	100333	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	50	2	0.19	2542050	99	30.37	25650	25700	25650	33300	18000	25650	25677.27	2.38	0	-4	25850	25750	25600	25500	25350	25800	25550	219	7650	5000	18460	50	1	4374754	1124	9.23	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.40	N	034590	5000	218 억		103940	N	N	0	N	00	N
129	20231006	090329	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	0	3	0.00	1000350	39	11.96	25650	25650	25650	33300	18000	25650	25650.00	2.38	0	-3	25850	25750	25600	25500	25350	25800	25550	219	7650	5000	18460	50	1	4374754	1122	9.21	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.40	N	034590	5000	218 억		103940	N	N	0	N	00	N