KissMeData/036460/price/prices-20240601.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	20240628	160439	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	52200	-900	5	-1.69	223103619300	4189712	99.92	53400	54700	51800	69000	37200	53100	53252.43	24.90	-142053	-36932	58833	55966	54333	51466	49833	55150	50650	4616	15900	5000	41410	100	1	92313000	48187	-6.33	0.49	12	4.54	-8246.00	105937.00	64500	20240620	-19.07	22750	20231024	129.45	64500	-19.07	20240620	22750	129.45	20240119	64500	-19.07	20240620	22750	129.45	20231024	1.92	N	036460	5000	4615 억		6895995	N	N	43	N	00	N
3	20240628	150448	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	52000	-1100	5	-2.07	197643180000	3700954	88.27	53400	54700	51800	69000	37200	53100	53403.37	24.93	-134007	-106970	58833	55966	54333	51466	49833	55150	50650	4616	15900	5000	41410	100	1	92313000	48003	-6.31	0.49	12	4.01	-8246.00	105937.00	64500	20240620	-19.38	22750	20231024	128.57	64500	-19.38	20240620	22750	128.57	20240119	64500	-19.38	20240620	22750	128.57	20231024	1.92	N	036460	5000	4615 억		6904041	N	N	781	N	00	N
4	20240628	140446	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	53600	500	2	0.94	159756656100	2980992	71.10	53400	54700	52500	69000	37200	53100	53591.90	24.87	-150334	-116692	58833	55966	54333	51466	49833	55150	50650	4616	15900	5000	41410	100	1	92313000	49480	-6.50	0.51	12	3.23	-8246.00	105937.00	64500	20240620	-16.90	22750	20231024	135.60	64500	-16.90	20240620	22750	135.60	20240119	64500	-16.90	20240620	22750	135.60	20231024	1.92	N	036460	5000	4615 억		6887714	N	N	781	N	00	N
5	20240628	130447	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	53900	800	2	1.51	140595420900	2624706	62.60	53400	54700	52500	69000	37200	53100	53566.29	24.84	-160109	-128940	58833	55966	54333	51466	49833	55150	50650	4616	15900	5000	41410	100	1	92313000	49757	-6.54	0.51	12	2.84	-8246.00	105937.00	64500	20240620	-16.43	22750	20231024	136.92	64500	-16.43	20240620	22750	136.92	20240119	64500	-16.43	20240620	22750	136.92	20231024	1.92	N	036460	5000	4615 억		6877939	N	N	781	N	00	N
6	20240628	120446	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	52900	-200	5	-0.38	99501609800	1864333	44.46	53400	54100	52500	69000	37200	53100	53371.26	24.97	-121741	-111689	58833	55966	54333	51466	49833	55150	50650	4616	15900	5000	41410	100	1	92313000	48834	-6.42	0.50	12	2.02	-8246.00	105937.00	64500	20240620	-17.98	22750	20231024	132.53	64500	-17.98	20240620	22750	132.53	20240119	64500	-17.98	20240620	22750	132.53	20231024	1.92	N	036460	5000	4615 억		6916307	N	N	781	N	00	N
7	20240628	110440	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	53200	100	2	0.19	89864588400	1682845	40.14	53400	54100	52500	69000	37200	53100	53400.53	24.99	-118705	-110627	58833	55966	54333	51466	49833	55150	50650	4616	15900	5000	41410	100	1	92313000	49111	-6.45	0.50	12	1.82	-8246.00	105937.00	64500	20240620	-17.52	22750	20231024	133.85	64500	-17.52	20240620	22750	133.85	20240119	64500	-17.52	20240620	22750	133.85	20231024	1.92	N	036460	5000	4615 억		6919343	N	N	781	N	00	N
8	20240628	100438	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	53300	200	2	0.38	73802805200	1380525	32.93	53400	54100	52500	69000	37200	53100	53460.15	25.10	-85876	-81201	58833	55966	54333	51466	49833	55150	50650	4616	15900	5000	41410	100	1	92313000	49203	-6.46	0.50	12	1.50	-8246.00	105937.00	64500	20240620	-17.36	22750	20231024	134.29	64500	-17.36	20240620	22750	134.29	20240119	64500	-17.36	20240620	22750	134.29	20231024	1.92	N	036460	5000	4615 억		6952172	N	N	781	N	00	N
9	20240628	090439	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	53200	100	2	0.19	17760360500	331687	7.91	53400	54000	53000	69000	37200	53100	53546.54	25.45	9967	9866	58833	55966	54333	51466	49833	55150	50650	4616	15900	5000	41410	100	1	92313000	49111	-6.45	0.50	12	0.36	-8246.00	105937.00	64500	20240620	-17.52	22750	20231024	133.85	64500	-17.52	20240620	22750	133.85	20240119	64500	-17.52	20240620	22750	133.85	20231024	1.92	N	036460	5000	4615 억		7048015	N	N	781	N	00	N
10	20240627	160434	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	53100	-3500	5	-6.18	223718785700	4116167	71.26	56500	57200	52700	73500	39700	56600	54354.06	25.09	-15895	328050	61533	59066	56933	54466	52333	58000	53400	4616	16900	5000	44140	100	1	92313000	49018	-6.44	0.50	12	4.46	-8246.00	105937.00	64500	20240620	-17.67	22750	20231024	133.41	64500	-17.67	20240620	22750	133.41	20240119	64500	-17.67	20240620	22750	133.41	20231024	2.07	N	036460	5000	4615 억		6948910	N	N	781	N	00	N
11	20240627	150440	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	53000	-3600	5	-6.36	194579380600	3566144	61.74	56500	57200	52900	73500	39700	56600	54562.26	25.43	77182	173031	61533	59066	56933	54466	52333	58000	53400	4616	16900	5000	44140	100	1	92313000	48926	-6.43	0.50	12	3.86	-8246.00	105937.00	64500	20240620	-17.83	22750	20231024	132.97	64500	-17.83	20240620	22750	132.97	20240119	64500	-17.83	20240620	22750	132.97	20231024	2.07	N	036460	5000	4615 억		7041987	N	N	28	N	00	N
12	20240627	140437	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	53900	-2700	5	-4.77	160176133200	2923430	50.61	56500	57200	53200	73500	39700	56600	54789.72	25.71	156637	147969	61533	59066	56933	54466	52333	58000	53400	4616	16900	5000	44140	100	1	92313000	49757	-6.54	0.51	12	3.17	-8246.00	105937.00	64500	20240620	-16.43	22750	20231024	136.92	64500	-16.43	20240620	22750	136.92	20240119	64500	-16.43	20240620	22750	136.92	20231024	2.07	N	036460	5000	4615 억		7121442	N	N	28	N	00	N
13	20240627	130438	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	54000	-2600	5	-4.59	123285999700	2236879	38.72	56500	57200	53900	73500	39700	56600	55114.37	25.60	124557	113605	61533	59066	56933	54466	52333	58000	53400	4616	16900	5000	44140	100	1	92313000	49849	-6.55	0.51	12	2.42	-8246.00	105937.00	64500	20240620	-16.28	22750	20231024	137.36	64500	-16.28	20240620	22750	137.36	20240119	64500	-16.28	20240620	22750	137.36	20231024	2.07	N	036460	5000	4615 억		7089362	N	N	28	N	00	N
14	20240627	120439	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	54400	-2200	5	-3.89	105429755800	1907364	33.02	56500	57200	54100	73500	39700	56600	55274.26	25.62	129926	109073	61533	59066	56933	54466	52333	58000	53400	4616	16900	5000	44140	100	1	92313000	50218	-6.60	0.51	12	2.07	-8246.00	105937.00	64500	20240620	-15.66	22750	20231024	139.12	64500	-15.66	20240620	22750	139.12	20240119	64500	-15.66	20240620	22750	139.12	20231024	2.07	N	036460	5000	4615 억		7094731	N	N	28	N	00	N
15	20240627	110438	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	54600	-2000	5	-3.53	76964748300	1385964	23.99	56500	57200	54400	73500	39700	56600	55530.62	25.39	67366	61120	61533	59066	56933	54466	52333	58000	53400	4616	16900	5000	44140	100	1	92313000	50403	-6.62	0.52	12	1.50	-8246.00	105937.00	64500	20240620	-15.35	22750	20231024	140.00	64500	-15.35	20240620	22750	140.00	20240119	64500	-15.35	20240620	22750	140.00	20231024	2.07	N	036460	5000	4615 억		7032171	N	N	28	N	00	N
16	20240627	100438	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	55800	-800	5	-1.41	62002452800	1114584	19.30	56500	57200	54400	73500	39700	56600	55627.26	25.49	93564	83814	61533	59066	56933	54466	52333	58000	53400	4616	16900	5000	44140	100	1	92313000	51511	-6.77	0.53	12	1.21	-8246.00	105937.00	64500	20240620	-13.49	22750	20231024	145.27	64500	-13.49	20240620	22750	145.27	20240119	64500	-13.49	20240620	22750	145.27	20231024	2.07	N	036460	5000	4615 억		7058369	N	N	28	N	00	N
17	20240627	090438	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	56800	200	2	0.35	11539064000	203519	3.52	56500	57200	56200	73500	39700	56600	56698.32	25.15	722	-2209	61533	59066	56933	54466	52333	58000	53400	4616	16900	5000	44140	100	1	92313000	52434	-6.89	0.54	12	0.22	-8246.00	105937.00	64500	20240620	-11.94	22750	20231024	149.67	64500	-11.94	20240620	22750	149.67	20240119	64500	-11.94	20240620	22750	149.67	20231024	2.07	N	036460	5000	4615 억		6965527	N	N	28	N	00	N
18	20240626	160437	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	56600	-2800	5	-4.71	321265192300	5693809	137.91	58900	59400	54800	77200	41600	59400	56420.88	25.15	324547	280429	65733	62566	60633	57466	55533	61600	56500	4616	17800	5000	46330	100	1	92313000	52249	-6.86	0.53	12	6.17	-8246.00	105937.00	64500	20240620	-12.25	22750	20231024	148.79	64500	-12.25	20240620	22750	148.79	20240119	64500	-12.25	20240620	22750	148.79	20231024	2.17	N	036460	5000	4615 억		6964805	N	N	28	N	00	N
19	20240626	150438	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	56400	-3000	5	-5.05	300823687600	5333163	129.17	58900	59400	54800	77200	41600	59400	56404.64	24.98	278195	234234	65733	62566	60633	57466	55533	61600	56500	4616	17800	5000	46330	100	1	92313000	52065	-6.84	0.53	12	5.78	-8246.00	105937.00	64500	20240620	-12.56	22750	20231024	147.91	64500	-12.56	20240620	22750	147.91	20240119	64500	-12.56	20240620	22750	147.91	20231024	2.17	N	036460	5000	4615 억		6918453	N	N	421	N	00	N
20	20240626	140437	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	55500	-3900	5	-6.57	266275134900	4720393	114.33	58900	59400	54800	77200	41600	59400	56407.71	25.01	286487	239558	65733	62566	60633	57466	55533	61600	56500	4616	17800	5000	46330	100	1	92313000	51234	-6.73	0.52	12	5.11	-8246.00	105937.00	64500	20240620	-13.95	22750	20231024	143.96	64500	-13.95	20240620	22750	143.96	20240119	64500	-13.95	20240620	22750	143.96	20231024	2.17	N	036460	5000	4615 억		6926745	N	N	421	N	00	N
21	20240626	130439	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	55400	-4000	5	-6.73	243760195300	4313485	104.48	58900	59400	54800	77200	41600	59400	56509.28	25.01	286453	236912	65733	62566	60633	57466	55533	61600	56500	4616	17800	5000	46330	100	1	92313000	51141	-6.72	0.52	12	4.67	-8246.00	105937.00	64500	20240620	-14.11	22750	20231024	143.52	64500	-14.11	20240620	22750	143.52	20240119	64500	-14.11	20240620	22750	143.52	20231024	2.17	N	036460	5000	4615 억		6926711	N	N	421	N	00	N
22	20240626	120436	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	56300	-3100	5	-5.22	226667149300	4007232	97.06	58900	59400	54800	77200	41600	59400	56562.49	25.12	316846	269942	65733	62566	60633	57466	55533	61600	56500	4616	17800	5000	46330	100	1	92313000	51972	-6.83	0.53	12	4.34	-8246.00	105937.00	64500	20240620	-12.71	22750	20231024	147.47	64500	-12.71	20240620	22750	147.47	20240119	64500	-12.71	20240620	22750	147.47	20231024	2.17	N	036460	5000	4615 억		6957104	N	N	421	N	00	N
23	20240626	110438	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	56200	-3200	5	-5.39	207426855500	3666405	88.80	58900	59400	54800	77200	41600	59400	56572.79	25.06	300272	256082	65733	62566	60633	57466	55533	61600	56500	4616	17800	5000	46330	100	1	92313000	51880	-6.82	0.53	12	3.97	-8246.00	105937.00	64500	20240620	-12.87	22750	20231024	147.03	64500	-12.87	20240620	22750	147.03	20240119	64500	-12.87	20240620	22750	147.03	20231024	2.17	N	036460	5000	4615 억		6940530	N	N	421	N	00	N
24	20240626	100437	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	56400	-3000	5	-5.05	161102475100	2848403	68.99	58900	59400	54800	77200	41600	59400	56556.02	24.86	243368	244492	65733	62566	60633	57466	55533	61600	56500	4616	17800	5000	46330	100	1	92313000	52065	-6.84	0.53	12	3.09	-8246.00	105937.00	64500	20240620	-12.56	22750	20231024	147.91	64500	-12.56	20240620	22750	147.91	20240119	64500	-12.56	20240620	22750	147.91	20231024	2.17	N	036460	5000	4615 억		6883626	N	N	421	N	00	N
25	20240626	090437	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	58500	-900	5	-1.52	15469086000	263638	6.39	58900	59400	57900	77200	41600	59400	58667.54	24.07	26589	24793	65733	62566	60633	57466	55533	61600	56500	4616	17800	5000	46330	100	1	92313000	54003	-7.09	0.55	12	0.29	-8246.00	105937.00	64500	20240620	-9.30	22750	20231024	157.14	64500	-9.30	20240620	22750	157.14	20240119	64500	-9.30	20240620	22750	157.14	20231024	2.17	N	036460	5000	4615 억		6666847	N	N	421	N	00	N
26	20240625	160436	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	59400	-4100	5	-6.46	246553020700	4061474	74.30	63200	63800	58700	82500	44500	63500	60683.98	23.91	-305888	-258169	66500	65000	62500	61000	58500	65750	61750	4616	19000	5000	49530	100	1	92313000	54834	-7.20	0.56	12	4.40	-8246.00	105937.00	64500	20240620	-7.91	22750	20231024	161.10	64500	-7.91	20240620	22750	161.10	20240119	64500	-7.91	20240620	22750	161.10	20231024	2.45	N	036460	5000	4615 억		6622689	N	N	421	N	01	N
27	20240625	150437	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	59000	-4500	5	-7.09	217528132400	3571788	65.34	63200	63800	58700	82500	44500	63500	60874.36	24.01	-280609	-255410	66500	65000	62500	61000	58500	65750	61750	4616	19000	5000	49530	100	1	92313000	54465	-7.15	0.56	12	3.87	-8246.00	105937.00	64500	20240620	-8.53	22750	20231024	159.34	64500	-8.53	20240620	22750	159.34	20240119	64500	-8.53	20240620	22750	159.34	20231024	2.45	N	036460	5000	4615 억		6647968	N	N	1	N	01	N
28	20240625	140437	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	60400	-3100	5	-4.88	161947638900	2636824	48.24	63200	63800	59900	82500	44500	63500	61387.85	23.89	-312974	-290196	66500	65000	62500	61000	58500	65750	61750	4616	19000	5000	49530	100	1	92313000	55757	-7.32	0.57	12	2.86	-8246.00	105937.00	64500	20240620	-6.36	22750	20231024	165.49	64500	-6.36	20240620	22750	165.49	20240119	64500	-6.36	20240620	22750	165.49	20231024	2.45	N	036460	5000	4615 억		6615603	N	N	1	N	01	N
29	20240625	130437	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	61100	-2400	5	-3.78	136543336600	2217460	40.56	63200	63800	60200	82500	44500	63500	61543.59	23.96	-294435	-278242	66500	65000	62500	61000	58500	65750	61750	4616	19000	5000	49530	100	1	92313000	56403	-7.41	0.58	12	2.40	-8246.00	105937.00	64500	20240620	-5.27	22750	20231024	168.57	64500	-5.27	20240620	22750	168.57	20240119	64500	-5.27	20240620	22750	168.57	20231024	2.45	N	036460	5000	4615 억		6634142	N	N	1	N	01	N
30	20240625	120438	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	61400	-2100	5	-3.31	120291901800	1950451	35.68	63200	63800	60200	82500	44500	63500	61638.33	24.17	-235342	-222795	66500	65000	62500	61000	58500	65750	61750	4616	19000	5000	49530	100	1	92313000	56680	-7.45	0.58	12	2.11	-8246.00	105937.00	64500	20240620	-4.81	22750	20231024	169.89	64500	-4.81	20240620	22750	169.89	20240119	64500	-4.81	20240620	22750	169.89	20231024	2.45	N	036460	5000	4615 억		6693235	N	N	1	N	01	N
31	20240625	110440	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	61700	-1800	5	-2.83	109320962800	1771682	32.41	63200	63800	60200	82500	44500	63500	61666.06	24.29	-200901	-184037	66500	65000	62500	61000	58500	65750	61750	4616	19000	5000	49530	100	1	92313000	56957	-7.48	0.58	12	1.92	-8246.00	105937.00	64500	20240620	-4.34	22750	20231024	171.21	64500	-4.34	20240620	22750	171.21	20240119	64500	-4.34	20240620	22750	171.21	20231024	2.45	N	036460	5000	4615 억		6727676	N	N	1	N	01	N
32	20240625	100436	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	61600	-1900	5	-2.99	87326593800	1414693	25.88	63200	63800	60200	82500	44500	63500	61680.39	24.40	-172415	-163659	66500	65000	62500	61000	58500	65750	61750	4616	19000	5000	49530	100	1	92313000	56865	-7.47	0.58	12	1.53	-8246.00	105937.00	64500	20240620	-4.50	22750	20231024	170.77	64500	-4.50	20240620	22750	170.77	20240119	64500	-4.50	20240620	22750	170.77	20231024	2.45	N	036460	5000	4615 억		6756162	N	N	1	N	01	N
33	20240625	090437	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	62700	-800	5	-1.26	14780242200	233417	4.27	63200	63800	62700	82500	44500	63500	63287.23	25.03	4581	5857	66500	65000	62500	61000	58500	65750	61750	4616	19000	5000	49530	100	1	92313000	57880	-7.60	0.59	12	0.25	-8246.00	105937.00	64500	20240620	-2.79	22750	20231024	175.60	64500	-2.79	20240620	22750	175.60	20240119	64500	-2.79	20240620	22750	175.60	20231024	2.45	N	036460	5000	4615 억		6933158	N	N	1	N	01	N
34	20240624	160435	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	63500	1600	2	2.58	334481716300	5373266	84.67	60600	64000	60000	80400	43400	61900	62246.88	25.02	-56731	153777	66500	64200	61600	59300	56700	62900	58000	4616	18500	5000	48280	100	1	92313000	58619	-7.70	0.60	12	5.82	-8246.00	105937.00	64500	20240620	-1.55	22750	20231024	179.12	64500	-1.55	20240620	22750	179.12	20240119	64500	-1.55	20240620	22750	179.12	20231024	2.48	N	036460	5000	4615 억		6928577	N	N	1	N	00	N
35	20240624	150436	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	63700	1800	2	2.91	294704158100	4746393	74.79	60600	64000	60000	80400	43400	61900	62090.45	25.76	149871	213978	66500	64200	61600	59300	56700	62900	58000	4616	18500	5000	48280	100	1	92313000	58803	-7.72	0.60	12	5.14	-8246.00	105937.00	64500	20240620	-1.24	22750	20231024	180.00	64500	-1.24	20240620	22750	180.00	20240119	64500	-1.24	20240620	22750	180.00	20231024	2.48	N	036460	5000	4615 억		7135179	N	N	18	N	00	N
36	20240624	140436	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	62800	900	2	1.45	211334872900	3430081	54.05	60600	63100	60000	80400	43400	61900	61611.55	25.65	119004	172657	66500	64200	61600	59300	56700	62900	58000	4616	18500	5000	48280	100	1	92313000	57973	-7.62	0.59	12	3.72	-8246.00	105937.00	64500	20240620	-2.64	22750	20231024	176.04	64500	-2.64	20240620	22750	176.04	20240119	64500	-2.64	20240620	22750	176.04	20231024	2.48	N	036460	5000	4615 억		7104312	N	N	18	N	00	N
37	20240624	130434	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	62000	100	2	0.16	185159062300	3009445	47.42	60600	63100	60000	80400	43400	61900	61525.00	25.59	100309	144525	66500	64200	61600	59300	56700	62900	58000	4616	18500	5000	48280	100	1	92313000	57234	-7.52	0.59	12	3.26	-8246.00	105937.00	64500	20240620	-3.88	22750	20231024	172.53	64500	-3.88	20240620	22750	172.53	20240119	64500	-3.88	20240620	22750	172.53	20231024	2.48	N	036460	5000	4615 억		7085617	N	N	18	N	00	N
38	20240624	120436	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	62200	300	2	0.48	158366494700	2578652	40.63	60600	63100	60000	80400	43400	61900	61412.96	25.67	123583	149958	66500	64200	61600	59300	56700	62900	58000	4616	18500	5000	48280	100	1	92313000	57419	-7.54	0.59	12	2.79	-8246.00	105937.00	64500	20240620	-3.57	22750	20231024	173.41	64500	-3.57	20240620	22750	173.41	20240119	64500	-3.57	20240620	22750	173.41	20231024	2.48	N	036460	5000	4615 억		7108891	N	N	18	N	00	N
39	20240624	110437	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	60600	-1300	5	-2.10	129852095700	2113838	33.31	60600	63100	60000	80400	43400	61900	61427.78	25.56	93554	119620	66500	64200	61600	59300	56700	62900	58000	4616	18500	5000	48280	100	1	92313000	55942	-7.35	0.57	12	2.29	-8246.00	105937.00	64500	20240620	-6.05	22750	20231024	166.37	64500	-6.05	20240620	22750	166.37	20240119	64500	-6.05	20240620	22750	166.37	20231024	2.48	N	036460	5000	4615 억		7078862	N	N	18	N	00	N
40	20240624	100436	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	61200	-700	5	-1.13	110973441700	1803727	28.42	60600	63100	60000	80400	43400	61900	61522.87	25.55	91653	97897	66500	64200	61600	59300	56700	62900	58000	4616	18500	5000	48280	100	1	92313000	56496	-7.42	0.58	12	1.95	-8246.00	105937.00	64500	20240620	-5.12	22750	20231024	169.01	64500	-5.12	20240620	22750	169.01	20240119	64500	-5.12	20240620	22750	169.01	20231024	2.48	N	036460	5000	4615 억		7076961	N	N	18	N	00	N
41	20240624	090435	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	63000	1100	2	1.78	24101967100	389293	6.13	60600	63000	60600	80400	43400	61900	61912.40	25.48	72429	64228	66500	64200	61600	59300	56700	62900	58000	4616	18500	5000	48280	100	1	92313000	58157	-7.64	0.59	12	0.42	-8246.00	105937.00	64500	20240620	-2.33	22750	20231024	176.92	64500	-2.33	20240620	22750	176.92	20240119	64500	-2.33	20240620	22750	176.92	20231024	2.48	N	036460	5000	4615 억		7057737	N	N	18	N	00	N
42	20240621	160422	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	61900	-1600	5	-2.52	385375146900	6270826	50.18	62000	63900	59000	82500	44500	63500	61451.38	24.91	-858120	-661322	69500	66500	61500	58500	53500	68000	60000	4616	19000	5000	49530	100	1	92313000	57142	-7.51	0.58	12	6.79	-8246.00	105937.00	64500	20240620	-4.03	22750	20231024	172.09	64500	-4.03	20240620	22750	172.09	20240119	64500	-4.03	20240620	22750	172.09	20231024	2.42	N	036460	5000	4615 억		6897798	N	N	18	N	01	N
43	20240621	150421	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	61200	-2300	5	-3.62	359498287800	5850574	46.81	62000	63900	59000	82500	44500	63500	61444.20	25.15	-791149	-697886	69500	66500	61500	58500	53500	68000	60000	4616	19000	5000	49530	100	1	92313000	56496	-7.42	0.58	12	6.34	-8246.00	105937.00	64500	20240620	-5.12	22750	20231024	169.01	64500	-5.12	20240620	22750	169.01	20240119	64500	-5.12	20240620	22750	169.01	20231024	2.42	N	036460	5000	4615 억		6964769	N	N	24	N	01	N
44	20240621	140421	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	60700	-2800	5	-4.41	285935330900	4631931	37.06	62000	63900	60000	82500	44500	63500	61728.65	25.76	-620958	-542580	69500	66500	61500	58500	53500	68000	60000	4616	19000	5000	49530	100	1	92313000	56034	-7.36	0.57	12	5.02	-8246.00	105937.00	64500	20240620	-5.89	22750	20231024	166.81	64500	-5.89	20240620	22750	166.81	20240119	64500	-5.89	20240620	22750	166.81	20231024	2.42	N	036460	5000	4615 억		7134960	N	N	24	N	01	N
45	20240621	130422	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	61600	-1900	5	-2.99	259070320900	4193212	33.55	62000	63900	60000	82500	44500	63500	61780.38	26.16	-510749	-445940	69500	66500	61500	58500	53500	68000	60000	4616	19000	5000	49530	100	1	92313000	56865	-7.47	0.58	12	4.54	-8246.00	105937.00	64500	20240620	-4.50	22750	20231024	170.77	64500	-4.50	20240620	22750	170.77	20240119	64500	-4.50	20240620	22750	170.77	20231024	2.42	N	036460	5000	4615 억		7245169	N	N	24	N	01	N
46	20240621	120424	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	61300	-2200	5	-3.46	242738345900	3926194	31.42	62000	63900	60000	82500	44500	63500	61822.35	26.32	-467247	-411838	69500	66500	61500	58500	53500	68000	60000	4616	19000	5000	49530	100	1	92313000	56588	-7.43	0.58	12	4.25	-8246.00	105937.00	64500	20240620	-4.96	22750	20231024	169.45	64500	-4.96	20240620	22750	169.45	20240119	64500	-4.96	20240620	22750	169.45	20231024	2.42	N	036460	5000	4615 억		7288671	N	N	24	N	01	N
47	20240621	110423	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	61100	-2400	5	-3.78	216597677500	3497462	27.98	62000	63900	60000	82500	44500	63500	61926.79	26.93	-297285	-252272	69500	66500	61500	58500	53500	68000	60000	4616	19000	5000	49530	100	1	92313000	56403	-7.41	0.58	12	3.79	-8246.00	105937.00	64500	20240620	-5.27	22750	20231024	168.57	64500	-5.27	20240620	22750	168.57	20240119	64500	-5.27	20240620	22750	168.57	20231024	2.42	N	036460	5000	4615 억		7458633	N	N	24	N	01	N
48	20240621	100421	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	61400	-2100	5	-3.31	166995777400	2696617	21.58	62000	63900	60000	82500	44500	63500	61923.77	27.48	-145610	-121142	69500	66500	61500	58500	53500	68000	60000	4616	19000	5000	49530	100	1	92313000	56680	-7.45	0.58	12	2.92	-8246.00	105937.00	64500	20240620	-4.81	22750	20231024	169.89	64500	-4.81	20240620	22750	169.89	20240119	64500	-4.81	20240620	22750	169.89	20231024	2.42	N	036460	5000	4615 억		7610308	N	N	24	N	01	N
49	20240621	090424	54	100.00	KOSPI200		전기.가스업	N	N	N	N		N	62000	-1500	5	-2.36	32319123100	516975	4.14	62000	63400	61700	82500	44500	63500	62502.25	28.19	50480	41906	69500	66500	61500	58500	53500	68000	60000	4616	19000	5000	49530	100	1	92313000	57234	-7.52	0.59	12	0.56	-8246.00	105937.00	64500	20240620	-3.88	22750	20231024	172.53	64500	-3.88	20240620	22750	172.53	20240119	64500	-3.88	20240620	22750	172.53	20231024	2.42	N	036460	5000	4615 억		7806398	N	N	24	N	01	N
50	20240620	160421	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	63500	7700	2	13.80	734777995300	12288212	188.70	59200	64500	56500	72500	39100	55800	59778.54	28.00	416974	406567	59666	57732	55466	53532	51266	56600	52400	4616	16700	5000	43520	100	1	92313000	58619	-7.70	0.60	12	13.31	-8246.00	105937.00	64500	20240620	-1.55	22750	20231024	179.12	64500	-1.55	20240620	22750	179.12	20240119	64500	-1.55	20240620	22750	179.12	20231024	2.56	N	036460	5000	4615 억		7753290	N	N	24	N	00	N
51	20240620	150421	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	62800	7000	2	12.54	609248316500	10309511	158.31	59200	62900	56500	72500	39100	55800	59096.46	28.45	543361	533222	59666	57732	55466	53532	51266	56600	52400	4616	16700	5000	43520	100	1	92313000	57973	-7.62	0.59	12	11.17	-8246.00	105937.00	62900	20240620	-0.16	22750	20231024	176.04	62900	-0.16	20240620	22750	176.04	20240119	62900	-0.16	20240620	22750	176.04	20231024	2.56	N	036460	5000	4615 억		7879677	N	N	317	N	00	N
52	20240620	140420	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	59300	3500	2	6.27	415245085300	7110515	109.19	59200	59900	56500	72500	39100	55800	58399.54	27.57	299408	294888	59666	57732	55466	53532	51266	56600	52400	4616	16700	5000	43520	100	1	92313000	54742	-7.19	0.56	12	7.70	-8246.00	105937.00	60800	20240618	-2.47	22750	20231024	160.66	60800	-2.47	20240618	22750	160.66	20240119	60800	-2.47	20240618	22750	160.66	20231024	2.56	N	036460	5000	4615 억		7635724	N	N	317	N	00	N
53	20240620	130422	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	58600	2800	2	5.02	345071437900	5926206	91.00	59200	59800	56500	72500	39100	55800	58228.95	27.37	243554	241878	59666	57732	55466	53532	51266	56600	52400	4616	16700	5000	43520	100	1	92313000	54095	-7.11	0.55	12	6.42	-8246.00	105937.00	60800	20240618	-3.62	22750	20231024	157.58	60800	-3.62	20240618	22750	157.58	20240119	60800	-3.62	20240618	22750	157.58	20231024	2.56	N	036460	5000	4615 억		7579870	N	N	317	N	00	N
54	20240620	120421	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	57600	1800	2	3.23	325505906700	5590353	85.85	59200	59800	56500	72500	39100	55800	58227.31	27.37	243224	242782	59666	57732	55466	53532	51266	56600	52400	4616	16700	5000	43520	100	1	92313000	53172	-6.99	0.54	12	6.06	-8246.00	105937.00	60800	20240618	-5.26	22750	20231024	153.19	60800	-5.26	20240618	22750	153.19	20240119	60800	-5.26	20240618	22750	153.19	20231024	2.56	N	036460	5000	4615 억		7579540	N	N	317	N	00	N
55	20240620	110422	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	57800	2000	2	3.58	300975694400	5167782	79.36	59200	59800	56500	72500	39100	55800	58241.83	27.35	238406	238176	59666	57732	55466	53532	51266	56600	52400	4616	16700	5000	43520	100	1	92313000	53357	-7.01	0.55	12	5.60	-8246.00	105937.00	60800	20240618	-4.93	22750	20231024	154.07	60800	-4.93	20240618	22750	154.07	20240119	60800	-4.93	20240618	22750	154.07	20231024	2.56	N	036460	5000	4615 억		7574722	N	N	317	N	00	N
56	20240620	100422	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	58700	2900	2	5.20	182333275200	3146072	48.31	59200	59300	56500	72500	39100	55800	57957.36	27.33	231966	229266	59666	57732	55466	53532	51266	56600	52400	4616	16700	5000	43520	100	1	92313000	54188	-7.12	0.55	12	3.41	-8246.00	105937.00	60800	20240618	-3.45	22750	20231024	158.02	60800	-3.45	20240618	22750	158.02	20240119	60800	-3.45	20240618	22750	158.02	20231024	2.56	N	036460	5000	4615 억		7568282	N	N	317	N	00	N
57	20240620	090427	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	57700	1900	2	3.41	49482479100	845937	12.99	59200	59300	57200	72500	39100	55800	58501.30	26.22	-75074	-75850	59666	57732	55466	53532	51266	56600	52400	4616	16700	5000	43520	100	1	92313000	53265	-7.00	0.54	12	0.92	-8246.00	105937.00	60800	20240618	-5.10	22750	20231024	153.63	60800	-5.10	20240618	22750	153.63	20240119	60800	-5.10	20240618	22750	153.63	20231024	2.56	N	036460	5000	4615 억		7261242	N	N	317	N	00	N
58	20240619	160420	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	55800	0	3	0.00	356868625600	6451649	48.89	56900	57400	53200	72500	39100	55800	55313.10	26.48	-397942	-400315	63800	59800	56800	52800	49800	61800	54800	4616	16700	5000	43520	100	1	92313000	51511	-6.77	0.53	12	6.99	-8246.00	105937.00	60800	20240618	-8.22	22750	20231024	145.27	60800	-8.22	20240618	22750	145.27	20240119	60800	-8.22	20240618	22750	145.27	20231024	2.42	N	036460	5000	4615 억		7333957	N	N	317	N	00	N
59	20240619	150419	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	55400	-400	5	-0.72	331386600300	5993951	45.42	56900	57400	53200	72500	39100	55800	55286.82	26.52	-388399	-393514	63800	59800	56800	52800	49800	61800	54800	4616	16700	5000	43520	100	1	92313000	51141	-6.72	0.52	12	6.49	-8246.00	105937.00	60800	20240618	-8.88	22750	20231024	143.52	60800	-8.88	20240618	22750	143.52	20240119	60800	-8.88	20240618	22750	143.52	20231024	2.42	N	036460	5000	4615 억		7343500	N	N	1157	N	00	N
60	20240619	140422	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	55100	-700	5	-1.25	269586820100	4864620	36.86	56900	57400	53200	72500	39100	55800	55417.84	26.85	-297374	-302019	63800	59800	56800	52800	49800	61800	54800	4616	16700	5000	43520	100	1	92313000	50864	-6.68	0.52	12	5.27	-8246.00	105937.00	60800	20240618	-9.38	22750	20231024	142.20	60800	-9.38	20240618	22750	142.20	20240119	60800	-9.38	20240618	22750	142.20	20231024	2.42	N	036460	5000	4615 억		7434525	N	N	1157	N	00	N
61	20240619	130420	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	54500	-1300	5	-2.33	220104226900	3971611	30.09	56900	57400	53200	72500	39100	55800	55419.36	27.52	-110232	-114990	63800	59800	56800	52800	49800	61800	54800	4616	16700	5000	43520	100	1	92313000	50311	-6.61	0.51	12	4.30	-8246.00	105937.00	60800	20240618	-10.36	22750	20231024	139.56	60800	-10.36	20240618	22750	139.56	20240119	60800	-10.36	20240618	22750	139.56	20231024	2.42	N	036460	5000	4615 억		7621667	N	N	1157	N	00	N
62	20240619	120419	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	54600	-1200	5	-2.15	195752109000	3521606	26.68	56900	57400	53200	72500	39100	55800	55586.02	27.73	-51937	-57628	63800	59800	56800	52800	49800	61800	54800	4616	16700	5000	43520	100	1	92313000	50403	-6.62	0.52	12	3.81	-8246.00	105937.00	60800	20240618	-10.20	22750	20231024	140.00	60800	-10.20	20240618	22750	140.00	20240119	60800	-10.20	20240618	22750	140.00	20231024	2.42	N	036460	5000	4615 억		7679962	N	N	1157	N	00	N
63	20240619	110420	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	54300	-1500	5	-2.69	172663431600	3100189	23.49	56900	57400	53200	72500	39100	55800	55694.48	27.95	7710	-408	63800	59800	56800	52800	49800	61800	54800	4616	16700	5000	43520	100	1	92313000	50126	-6.59	0.51	12	3.36	-8246.00	105937.00	60800	20240618	-10.69	22750	20231024	138.68	60800	-10.69	20240618	22750	138.68	20240119	60800	-10.69	20240618	22750	138.68	20231024	2.42	N	036460	5000	4615 억		7739609	N	N	1157	N	00	N
64	20240619	100422	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	55900	100	2	0.18	136558273600	2451007	18.57	56900	57400	53200	72500	39100	55800	55715.16	27.82	-26396	-32984	63800	59800	56800	52800	49800	61800	54800	4616	16700	5000	43520	100	1	92313000	51603	-6.78	0.53	12	2.66	-8246.00	105937.00	60800	20240618	-8.06	22750	20231024	145.71	60800	-8.06	20240618	22750	145.71	20240119	60800	-8.06	20240618	22750	145.71	20231024	2.42	N	036460	5000	4615 억		7705503	N	N	1157	N	00	N
65	20240619	090427	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	56200	400	2	0.72	28629197300	506488	3.84	56900	57400	55300	72500	39100	55800	56525.28	27.37	-151263	-151875	63800	59800	56800	52800	49800	61800	54800	4616	16700	5000	43520	100	1	92313000	51880	-6.82	0.53	12	0.55	-8246.00	105937.00	60800	20240618	-7.57	22750	20231024	147.03	60800	-7.57	20240618	22750	147.03	20240119	60800	-7.57	20240618	22750	147.03	20231024	2.42	N	036460	5000	4615 억		7580636	N	N	1157	N	00	N
66	20240618	160418	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	55800	2500	2	4.69	752492182700	13057592	178.16	54300	60800	53800	69200	37400	53300	57629.80	27.92	309984	-57149	58700	56000	53800	51100	48900	55750	50850	4616	15900	5000	41570	100	1	92313000	51511	-6.77	0.53	12	14.14	-8246.00	105937.00	60800	20240618	-8.22	22750	20231024	145.27	60800	-8.22	20240618	22750	145.27	20240119	60800	-8.22	20240618	22750	145.27	20231024	2.59	N	036460	5000	4615 억		7731899	N	N	1157	N	00	N
67	20240618	150415	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	55700	2400	2	4.50	720736532700	12491632	170.43	54300	60800	53800	69200	37400	53300	57697.56	28.33	423570	142645	58700	56000	53800	51100	48900	55750	50850	4616	15900	5000	41570	100	1	92313000	51418	-6.75	0.53	12	13.53	-8246.00	105937.00	60800	20240618	-8.39	22750	20231024	144.84	60800	-8.39	20240618	22750	144.84	20240119	60800	-8.39	20240618	22750	144.84	20231024	2.59	N	036460	5000	4615 억		7845485	N	N	135	N	00	N
68	20240618	140416	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	55500	2200	2	4.13	684244337900	11838823	161.53	54300	60800	53800	69200	37400	53300	57796.67	28.41	446970	215303	58700	56000	53800	51100	48900	55750	50850	4616	15900	5000	41570	100	1	92313000	51234	-6.73	0.52	12	12.82	-8246.00	105937.00	60800	20240618	-8.72	22750	20231024	143.96	60800	-8.72	20240618	22750	143.96	20240119	60800	-8.72	20240618	22750	143.96	20231024	2.59	N	036460	5000	4615 억		7868885	N	N	135	N	00	N
69	20240618	130420	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	56200	2900	2	5.44	629673182600	10856143	148.12	54300	60800	53800	69200	37400	53300	58001.57	28.23	395347	225562	58700	56000	53800	51100	48900	55750	50850	4616	15900	5000	41570	100	1	92313000	51880	-6.82	0.53	12	11.76	-8246.00	105937.00	60800	20240618	-7.57	22750	20231024	147.03	60800	-7.57	20240618	22750	147.03	20240119	60800	-7.57	20240618	22750	147.03	20231024	2.59	N	036460	5000	4615 억		7817262	N	N	135	N	00	N
70	20240618	120420	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	56800	3500	2	6.57	602697958000	10378159	141.60	54300	60800	53800	69200	37400	53300	58073.70	28.24	399393	289171	58700	56000	53800	51100	48900	55750	50850	4616	15900	5000	41570	100	1	92313000	52434	-6.89	0.54	12	11.24	-8246.00	105937.00	60800	20240618	-6.58	22750	20231024	149.67	60800	-6.58	20240618	22750	149.67	20240119	60800	-6.58	20240618	22750	149.67	20231024	2.59	N	036460	5000	4615 억		7821308	N	N	135	N	00	N
71	20240618	110417	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	57400	4100	2	7.69	549024693900	9440807	128.81	54300	60800	53800	69200	37400	53300	58154.44	28.61	502448	452027	58700	56000	53800	51100	48900	55750	50850	4616	15900	5000	41570	100	1	92313000	52988	-6.96	0.54	12	10.23	-8246.00	105937.00	60800	20240618	-5.59	22750	20231024	152.31	60800	-5.59	20240618	22750	152.31	20240119	60800	-5.59	20240618	22750	152.31	20231024	2.59	N	036460	5000	4615 억		7924363	N	N	135	N	00	N
72	20240618	100419	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	59100	5800	2	10.88	421859856600	7279791	99.32	54300	60300	53800	69200	37400	53300	57949.47	29.03	616324	610146	58700	56000	53800	51100	48900	55750	50850	4616	15900	5000	41570	100	1	92313000	54557	-7.17	0.56	12	7.89	-8246.00	105937.00	60300	20240618	-1.99	22750	20231024	159.78	60300	-1.99	20240618	22750	159.78	20240119	60300	-1.99	20240618	22750	159.78	20231024	2.59	N	036460	5000	4615 억		8038239	N	N	135	N	00	N
73	20240618	090422	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	54600	1300	2	2.44	19048193100	349594	4.77	54300	55100	53800	69200	37400	53300	54486.73	26.75	-12718	-11277	58700	56000	53800	51100	48900	55750	50850	4616	15900	5000	41570	100	1	92313000	50403	-6.62	0.52	12	0.38	-8246.00	105937.00	56500	20240614	-3.36	22750	20231024	140.00	56500	-3.36	20240614	22750	140.00	20240119	56500	-3.36	20240614	22750	140.00	20231024	2.59	N	036460	5000	4615 억		7409197	N	N	135	N	00	N
74	20240617	160415	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	53300	1500	2	2.90	393410144100	7258621	76.16	53300	56500	51600	67300	36300	51800	54199.98	26.78	-149836	-162550	58533	55166	53133	49766	47733	54150	48750	4616	15500	5000	40400	100	1	92313000	49203	-6.46	0.50	12	7.86	-8246.00	105937.00	56500	20240614	-5.66	22750	20231024	134.29	56500	0.00	20240614	22750	134.29	20240119	56500	-5.66	20240614	22750	134.29	20231024	2.34	N	036460	5000	4615 억		7416173	N	N	135	N	00	N
75	20240617	150420	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	53200	1400	2	2.70	384249874000	7086668	74.36	53300	56500	51600	67300	36300	51800	54221.87	26.87	-123745	-137081	58533	55166	53133	49766	47733	54150	48750	4616	15500	5000	40400	100	1	92313000	49111	-6.45	0.50	12	7.68	-8246.00	105937.00	56500	20240614	-5.84	22750	20231024	133.85	56500	0.00	20240614	22750	133.85	20240119	56500	-5.84	20240614	22750	133.85	20231024	2.34	N	036460	5000	4615 억		7442264	N	N	3696	N	00	N
76	20240617	140413	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	53500	1700	2	3.28	367827132900	6778603	71.13	53300	56500	51600	67300	36300	51800	54263.35	26.84	-133302	-144557	58533	55166	53133	49766	47733	54150	48750	4616	15500	5000	40400	100	1	92313000	49387	-6.49	0.51	12	7.34	-8246.00	105937.00	56500	20240614	-5.31	22750	20231024	135.16	56500	0.00	20240614	22750	135.16	20240119	56500	-5.31	20240614	22750	135.16	20231024	2.34	N	036460	5000	4615 억		7432707	N	N	3696	N	00	N
77	20240617	130414	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	53600	1800	2	3.47	356285235600	6562563	68.86	53300	56500	51600	67300	36300	51800	54290.96	26.87	-123579	-134154	58533	55166	53133	49766	47733	54150	48750	4616	15500	5000	40400	100	1	92313000	49480	-6.50	0.51	12	7.11	-8246.00	105937.00	56500	20240614	-5.13	22750	20231024	135.60	56500	0.00	20240614	22750	135.60	20240119	56500	-5.13	20240614	22750	135.60	20231024	2.34	N	036460	5000	4615 억		7442430	N	N	3696	N	00	N
78	20240617	120414	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	53300	1500	2	2.90	342932090500	6313023	66.24	53300	56500	51600	67300	36300	51800	54321.79	27.04	-77333	-89949	58533	55166	53133	49766	47733	54150	48750	4616	15500	5000	40400	100	1	92313000	49203	-6.46	0.50	12	6.84	-8246.00	105937.00	56500	20240614	-5.66	22750	20231024	134.29	56500	0.00	20240614	22750	134.29	20240119	56500	-5.66	20240614	22750	134.29	20231024	2.34	N	036460	5000	4615 억		7488676	N	N	3696	N	00	N
79	20240617	110412	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	53700	1900	2	3.67	319011209000	5862079	61.51	53300	56500	51600	67300	36300	51800	54419.93	27.49	47289	36601	58533	55166	53133	49766	47733	54150	48750	4616	15500	5000	40400	100	1	92313000	49572	-6.51	0.51	12	6.35	-8246.00	105937.00	56500	20240614	-4.96	22750	20231024	136.04	56500	0.00	20240614	22750	136.04	20240119	56500	-4.96	20240614	22750	136.04	20231024	2.34	N	036460	5000	4615 억		7613298	N	N	3696	N	00	N
80	20240617	100414	57	100.00	KOSPI200	신고가	전기.가스업	N	N	N	N		N	55500	3700	2	7.14	259855137700	4766160	50.01	53300	56500	51600	67300	36300	51800	54521.45	27.86	150006	139688	58533	55166	53133	49766	47733	54150	48750	4616	15500	5000	40400	100	1	92313000	51234	-6.73	0.52	12	5.16	-8246.00	105937.00	56500	20240614	-1.77	22750	20231024	143.96	56500	0.00	20240614	22750	143.96	20240119	56500	-1.77	20240614	22750	143.96	20231024	2.34	N	036460	5000	4615 억		7716015	N	N	3696	N	00	N
81	20240617	090415	57	100.00	KOSPI200		전기.가스업	N	N	N	N		N	53200	1400	2	2.70	36934816400	690785	7.25	53300	54500	52000	67300	36300	51800	53470.40	27.02	-81806	-82367	58533	55166	53133	49766	47733	54150	48750	4616	15500	5000	40400	100	1	92313000	49111	-6.45	0.50	12	0.75	-8246.00	105937.00	56500	20240614	-5.84	22750	20231024	133.85	56500	-5.84	20240614	22750	133.85	20240119	56500	-5.84	20240614	22750	133.85	20231024	2.34	N	036460	5000	4615 억		7484203	N	N	3696	N	00	N
82	20240614	160342	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	51800	0	3	0.00	501855097300	9378769	49.74	52200	56500	51100	67300	36300	51800	53515.31	27.19	291787	348854	58700	55250	49850	46400	41000	56975	48125	4616	15500	5000	40400	100	1	92313000	47818	-6.28	0.49	12	10.16	-8246.00	105937.00	56500	20240614	-8.32	22750	20231024	127.69	56500	-8.32	20240614	22750	127.69	20240119	56500	-8.32	20240614	22750	127.69	20231024	2.26	N	036460	5000	4615 억		7530718	N	N	3696	N	00	N
83	20240614	150343	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	51900	100	2	0.19	474006982700	8840339	46.89	52200	56500	51100	67300	36300	51800	53621.12	27.15	279865	287589	58700	55250	49850	46400	41000	56975	48125	4616	15500	5000	40400	100	1	92313000	47910	-6.29	0.49	12	9.58	-8246.00	105937.00	56500	20240614	-8.14	22750	20231024	128.13	56500	-8.14	20240614	22750	128.13	20240119	56500	-8.14	20240614	22750	128.13	20231024	2.26	N	036460	5000	4615 억		7518796	N	N	8252	N	00	N
84	20240614	140342	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	53300	1500	2	2.90	438852128100	8172649	43.35	52200	56500	51100	67300	36300	51800	53700.46	26.87	202170	198460	58700	55250	49850	46400	41000	56975	48125	4616	15500	5000	40400	100	1	92313000	49203	-6.46	0.50	12	8.85	-8246.00	105937.00	56500	20240614	-5.66	22750	20231024	134.29	56500	-5.66	20240614	22750	134.29	20240119	56500	-5.66	20240614	22750	134.29	20231024	2.26	N	036460	5000	4615 억		7441101	N	N	8252	N	00	N
85	20240614	130342	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	53700	1900	2	3.67	417088486500	7762143	41.17	52200	56500	51100	67300	36300	51800	53736.68	26.71	158832	151382	58700	55250	49850	46400	41000	56975	48125	4616	15500	5000	40400	100	1	92313000	49572	-6.51	0.51	12	8.41	-8246.00	105937.00	56500	20240614	-4.96	22750	20231024	136.04	56500	-4.96	20240614	22750	136.04	20240119	56500	-4.96	20240614	22750	136.04	20231024	2.26	N	036460	5000	4615 억		7397763	N	N	8252	N	00	N
86	20240614	120345	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	53300	1500	2	2.90	396690797700	7378102	39.13	52200	56500	51100	67300	36300	51800	53769.18	26.50	100470	94146	58700	55250	49850	46400	41000	56975	48125	4616	15500	5000	40400	100	1	92313000	49203	-6.46	0.50	12	7.99	-8246.00	105937.00	56500	20240614	-5.66	22750	20231024	134.29	56500	-5.66	20240614	22750	134.29	20240119	56500	-5.66	20240614	22750	134.29	20231024	2.26	N	036460	5000	4615 억		7339401	N	N	8252	N	00	N
87	20240614	110408	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	53200	1400	2	2.70	370488963500	6887862	36.53	52200	56500	51100	67300	36300	51800	53792.16	26.33	51753	47121	58700	55250	49850	46400	41000	56975	48125	4616	15500	5000	40400	100	1	92313000	49111	-6.45	0.50	12	7.46	-8246.00	105937.00	56500	20240614	-5.84	22750	20231024	133.85	56500	-5.84	20240614	22750	133.85	20240119	56500	-5.84	20240614	22750	133.85	20231024	2.26	N	036460	5000	4615 억		7290684	N	N	8252	N	00	N
88	20240614	100407	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	54500	2700	2	5.21	219605918000	4126490	21.89	52200	55000	51100	67300	36300	51800	53222.73	26.64	137410	138714	58700	55250	49850	46400	41000	56975	48125	4616	15500	5000	40400	100	1	92313000	50311	-6.61	0.51	12	4.47	-8246.00	105937.00	55000	20240614	-0.91	22750	20231024	139.56	55000	-0.91	20240614	22750	139.56	20240119	55000	-0.91	20240614	22750	139.56	20231024	2.26	N	036460	5000	4615 억		7376341	N	N	8252	N	00	N
89	20240614	090410	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	52700	900	2	1.74	31029049700	593048	3.15	52200	53300	51100	67300	36300	51800	52332.12	26.20	17323	22830	58700	55250	49850	46400	41000	56975	48125	4616	15500	5000	40400	100	1	92313000	48649	-6.39	0.50	12	0.64	-8246.00	105937.00	53300	20240613	-1.13	22750	20231024	131.65	53300	0.00	20240613	22750	131.65	20240119	53300	-1.13	20240613	22750	131.65	20231024	2.26	N	036460	5000	4615 억		7256254	N	N	8252	N	00	N
90	20240613	160404	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	51800	6000	2	13.10	942422801350	18729057	155.27	44450	53300	44450	59500	32100	45800	50313.96	26.13	60920	202610	51233	48516	45783	43066	40333	49875	44425	4616	13700	5000	35720	100	1	92313000	47818	-6.28	0.49	12	20.29	-8246.00	105937.00	53300	20240613	-2.81	22750	20231024	127.69	53300	-2.81	20240613	22750	127.69	20240119	53300	-2.81	20240613	22750	127.69	20231024	2.18	N	036460	5000	4615 억		7237350	N	N	8252	N	00	N
91	20240613	150412	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	51700	5900	2	12.88	866074981550	17258184	143.07	44450	53300	44450	59500	32100	45800	50183.82	26.31	111037	168202	51233	48516	45783	43066	40333	49875	44425	4616	13700	5000	35720	100	1	92313000	47726	-6.27	0.49	12	18.70	-8246.00	105937.00	53300	20240613	-3.00	22750	20231024	127.25	53300	-3.00	20240613	22750	127.25	20240119	53300	-3.00	20240613	22750	127.25	20231024	2.18	N	036460	5000	4615 억		7287467	N	N	817	N	00	N
92	20240613	140406	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	51200	5400	2	11.79	807914503750	16117316	133.62	44450	53300	44450	59500	32100	45800	50127.52	26.17	71948	117957	51233	48516	45783	43066	40333	49875	44425	4616	13700	5000	35720	100	1	92313000	47264	-6.21	0.48	12	17.46	-8246.00	105937.00	53300	20240613	-3.94	22750	20231024	125.05	53300	-3.94	20240613	22750	125.05	20240119	53300	-3.94	20240613	22750	125.05	20231024	2.18	N	036460	5000	4615 억		7248378	N	N	817	N	00	N
93	20240613	130407	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	50200	4400	2	9.61	741351582900	14800218	122.70	44450	53300	44450	59500	32100	45800	50091.02	25.92	628	40715	51233	48516	45783	43066	40333	49875	44425	4616	13700	5000	35720	100	1	92313000	46341	-6.09	0.47	12	16.03	-8246.00	105937.00	53300	20240613	-5.82	22750	20231024	120.66	53300	-5.82	20240613	22750	120.66	20240119	53300	-5.82	20240613	22750	120.66	20231024	2.18	N	036460	5000	4615 억		7177058	N	N	817	N	00	N
94	20240613	120408	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	50200	4400	2	9.61	699166819000	13957168	115.71	44450	53300	44450	59500	32100	45800	50094.21	26.21	83286	119795	51233	48516	45783	43066	40333	49875	44425	4616	13700	5000	35720	100	1	92313000	46341	-6.09	0.47	12	15.12	-8246.00	105937.00	53300	20240613	-5.82	22750	20231024	120.66	53300	-5.82	20240613	22750	120.66	20240119	53300	-5.82	20240613	22750	120.66	20231024	2.18	N	036460	5000	4615 억		7259716	N	N	817	N	00	N
95	20240613	110404	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	50600	4800	2	10.48	616207480950	12299556	101.97	44450	53300	44450	59500	32100	45800	50100.51	26.90	271889	303692	51233	48516	45783	43066	40333	49875	44425	4616	13700	5000	35720	100	1	92313000	46710	-6.14	0.48	12	13.32	-8246.00	105937.00	53300	20240613	-5.07	22750	20231024	122.42	53300	-5.07	20240613	22750	122.42	20240119	53300	-5.07	20240613	22750	122.42	20231024	2.18	N	036460	5000	4615 억		7448319	N	N	817	N	00	N
96	20240613	100405	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	51300	5500	2	12.01	397822268250	8095112	67.11	44450	51800	44450	59500	32100	45800	49144.14	26.86	262269	276977	51233	48516	45783	43066	40333	49875	44425	4616	13700	5000	35720	100	1	92313000	47357	-6.22	0.48	12	8.77	-8246.00	105937.00	51800	20240613	-0.97	22750	20231024	125.49	51800	-0.97	20240613	22750	125.49	20240119	51800	-0.97	20240613	22750	125.49	20231024	2.18	N	036460	5000	4615 억		7438699	N	N	817	N	00	N
97	20240613	090409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	45200	-600	5	-1.31	11748599800	261431	2.17	44450	45700	44450	59500	32100	45800	44934.56	26.04	35944	34118	51233	48516	45783	43066	40333	49875	44425	4616	13700	5000	35720	50	1	92313000	41725	-5.48	0.43	12	0.28	-8246.00	105937.00	49350	20240604	-8.41	22750	20231024	98.68	49350	-8.41	20240604	22750	98.68	20240119	49350	-8.41	20240604	22750	98.68	20231024	2.18	N	036460	5000	4615 억		7212374	N	N	817	N	00	N
98	20240612	160402	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	45800	1800	2	4.09	549362992550	11972066	620.29	43700	48500	43050	57200	30800	44000	45889.43	25.88	-25174	-4215	45533	44766	43233	42466	40933	45150	42850	4616	13200	5000	34320	50	1	92313000	42279	-5.55	0.43	12	12.97	-8246.00	105937.00	49350	20240604	-7.19	22750	20231024	101.32	49350	-7.19	20240604	22750	101.32	20240119	49350	-7.19	20240604	22750	101.32	20231024	2.20	N	036460	5000	4615 억		7168326	N	N	817	N	00	N
99	20240612	150409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	46250	2250	2	5.11	531685568250	11587551	600.37	43700	48500	43050	57200	30800	44000	45886.55	25.88	-27217	-15929	45533	44766	43233	42466	40933	45150	42850	4616	13200	5000	34320	50	1	92313000	42695	-5.61	0.44	12	12.55	-8246.00	105937.00	49350	20240604	-6.28	22750	20231024	103.30	49350	-6.28	20240604	22750	103.30	20240119	49350	-6.28	20240604	22750	103.30	20231024	2.20	N	036460	5000	4615 억		7166283	N	N	5	N	00	N
100	20240612	140404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	45750	1750	2	3.98	462831840300	10091500	522.85	43700	48500	43050	57200	30800	44000	45866.20	25.85	-34356	-26413	45533	44766	43233	42466	40933	45150	42850	4616	13200	5000	34320	50	1	92313000	42233	-5.55	0.43	12	10.93	-8246.00	105937.00	49350	20240604	-7.29	22750	20231024	101.10	49350	-7.29	20240604	22750	101.10	20240119	49350	-7.29	20240604	22750	101.10	20231024	2.20	N	036460	5000	4615 억		7159144	N	N	5	N	00	N
101	20240612	130404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	43250	-750	5	-1.70	371886942250	8086887	418.99	43700	48500	43050	57200	30800	44000	45989.97	25.83	-39853	-33015	45533	44766	43233	42466	40933	45150	42850	4616	13200	5000	34320	50	1	92313000	39925	-5.24	0.41	12	8.76	-8246.00	105937.00	49350	20240604	-12.36	22750	20231024	90.11	49350	-12.36	20240604	22750	90.11	20240119	49350	-12.36	20240604	22750	90.11	20231024	2.20	N	036460	5000	4615 억		7153647	N	N	5	N	00	N
102	20240612	120403	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	43950	-50	5	-0.11	353035259900	7653272	396.53	43700	48500	43450	57200	30800	44000	46132.69	25.74	-65001	-60583	45533	44766	43233	42466	40933	45150	42850	4616	13200	5000	34320	50	1	92313000	40572	-5.33	0.41	12	8.29	-8246.00	105937.00	49350	20240604	-10.94	22750	20231024	93.19	49350	-10.94	20240604	22750	93.19	20240119	49350	-10.94	20240604	22750	93.19	20231024	2.20	N	036460	5000	4615 억		7128499	N	N	5	N	00	N
103	20240612	110402	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	44750	750	2	1.70	326344056200	7048142	365.17	43700	48500	43650	57200	30800	44000	46306.86	25.71	-72510	-70517	45533	44766	43233	42466	40933	45150	42850	4616	13200	5000	34320	50	1	92313000	41310	-5.43	0.42	12	7.64	-8246.00	105937.00	49350	20240604	-9.32	22750	20231024	96.70	49350	-9.32	20240604	22750	96.70	20240119	49350	-9.32	20240604	22750	96.70	20231024	2.20	N	036460	5000	4615 억		7120990	N	N	5	N	00	N
104	20240612	100403	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	44800	800	2	1.82	288269645250	6200544	321.26	43700	48500	43650	57200	30800	44000	46496.83	25.74	-64982	-60923	45533	44766	43233	42466	40933	45150	42850	4616	13200	5000	34320	50	1	92313000	41356	-5.43	0.42	12	6.72	-8246.00	105937.00	49350	20240604	-9.22	22750	20231024	96.92	49350	-9.22	20240604	22750	96.92	20240119	49350	-9.22	20240604	22750	96.92	20231024	2.20	N	036460	5000	4615 억		7128518	N	N	5	N	00	N
105	20240612	090403	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	47200	3200	2	7.27	64989756150	1409005	73.00	43700	47900	43650	57200	30800	44000	46146.55	26.06	22534	20607	45533	44766	43233	42466	40933	45150	42850	4616	13200	5000	34320	50	1	92313000	43572	-5.72	0.45	12	1.53	-8246.00	105937.00	49350	20240604	-4.36	22750	20231024	107.47	49350	-4.36	20240604	22750	107.47	20240119	49350	-4.36	20240604	22750	107.47	20231024	2.20	N	036460	5000	4615 억		7216034	N	N	5	N	00	N
106	20240610	160359	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	41100	2900	2	7.59	67030143500	1677696	51.48	37500	42000	37500	49650	26750	38200	39928.21	25.51	21203	78123	45733	41966	39933	36166	34133	40950	35150	4616	11450	5000	29790	50	1	92313000	37941	-4.98	0.39	12	1.82	-8246.00	105937.00	49350	20240604	-16.72	22750	20231024	80.66	49350	-16.72	20240604	22750	80.66	20240119	49350	-16.72	20240604	22750	80.66	20231024	1.54	N	036460	5000	4615 억		7065936	N	N	938	N	00	Y
107	20240610	150402	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	42000	3800	2	9.95	58640153900	1473560	45.22	37500	42000	37500	49650	26750	38200	39796.19	25.57	37266	91632	45733	41966	39933	36166	34133	40950	35150	4616	11450	5000	29790	50	1	92313000	38771	-5.09	0.40	12	1.60	-8246.00	105937.00	49350	20240604	-14.89	22750	20231024	84.62	49350	-14.89	20240604	22750	84.62	20240119	49350	-14.89	20240604	22750	84.62	20231024	1.54	N	036460	5000	4615 억		7081999	N	N	13	N	00	Y
108	20240610	140401	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	40350	2150	2	5.63	42430471800	1084444	33.28	37500	40350	37500	49650	26750	38200	39127.50	25.57	36263	81943	45733	41966	39933	36166	34133	40950	35150	4616	11450	5000	29790	50	1	92313000	37248	-4.89	0.38	12	1.17	-8246.00	105937.00	49350	20240604	-18.24	22750	20231024	77.36	49350	-18.24	20240604	22750	77.36	20240119	49350	-18.24	20240604	22750	77.36	20231024	1.54	N	036460	5000	4615 억		7080996	N	N	13	N	00	Y
109	20240610	130400	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	40300	2100	2	5.50	35601597450	915203	28.08	37500	40300	37500	49650	26750	38200	38901.14	25.57	37391	64692	45733	41966	39933	36166	34133	40950	35150	4616	11450	5000	29790	50	1	92313000	37202	-4.89	0.38	12	0.99	-8246.00	105937.00	49350	20240604	-18.34	22750	20231024	77.14	49350	-18.34	20240604	22750	77.14	20240119	49350	-18.34	20240604	22750	77.14	20231024	1.54	N	036460	5000	4615 억		7082124	N	N	13	N	00	Y
110	20240610	120401	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	39700	1500	2	3.93	27676753900	717697	22.02	37500	39700	37500	49650	26750	38200	38563.89	25.55	32155	50022	45733	41966	39933	36166	34133	40950	35150	4616	11450	5000	29790	50	1	92313000	36648	-4.81	0.37	12	0.78	-8246.00	105937.00	49350	20240604	-19.55	22750	20231024	74.51	49350	-19.55	20240604	22750	74.51	20240119	49350	-19.55	20240604	22750	74.51	20231024	1.54	N	036460	5000	4615 억		7076888	N	N	13	N	00	Y
111	20240610	110403	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	39200	1000	2	2.62	19942042600	522868	16.04	37500	39200	37500	49650	26750	38200	38139.59	25.55	30504	39284	45733	41966	39933	36166	34133	40950	35150	4616	11450	5000	29790	50	1	92313000	36187	-4.75	0.37	12	0.57	-8246.00	105937.00	49350	20240604	-20.57	22750	20231024	72.31	49350	-20.57	20240604	22750	72.31	20240119	49350	-20.57	20240604	22750	72.31	20231024	1.54	N	036460	5000	4615 억		7075237	N	N	13	N	00	Y
112	20240610	100401	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	38400	200	2	0.52	13775509400	364831	11.19	37500	38400	37500	49650	26750	38200	37757.14	25.54	27659	29195	45733	41966	39933	36166	34133	40950	35150	4616	11450	5000	29790	50	1	92313000	35448	-4.66	0.36	12	0.40	-8246.00	105937.00	49350	20240604	-22.19	22750	20231024	68.79	49350	-22.19	20240604	22750	68.79	20240119	49350	-22.19	20240604	22750	68.79	20231024	1.54	N	036460	5000	4615 억		7072392	N	N	13	N	00	Y
113	20240610	090406	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	37500	-700	5	-1.83	5988879600	159681	4.90	37500	37500	37500	49650	26750	38200	37500.00	25.53	25342	22943	45733	41966	39933	36166	34133	40950	35150	4616	11450	5000	29790	50	1	92313000	34617	-4.55	0.35	12	0.17	-8246.00	105937.00	49350	20240604	-24.01	22750	20231024	64.84	49350	-24.01	20240604	22750	64.84	20240119	49350	-24.01	20240604	22750	64.84	20231024	1.54	N	036460	5000	4615 억		7070075	N	N	13	N	00	Y
114	20240607	160412	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	38200	-5500	5	-12.59	126690377850	3151894	13.43	43700	43700	37900	56800	30600	43700	40139.02	25.42	63940	117975	49200	46450	41900	39150	34600	47825	40525	4616	13100	5000	34080	50	1	92313000	35264	-4.63	0.36	12	3.41	-8246.00	105937.00	49350	20240604	-22.59	22750	20231024	67.91	49350	-22.59	20240604	22750	67.91	20240119	49350	-22.59	20240604	22750	67.91	20231024	1.10	N	036460	5000	4615 억		7038922	N	N	13	N	00	Y
115	20240607	150415	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	37900	-5800	5	-13.27	115957667650	2870933	12.23	43700	43700	37900	56800	30600	43700	40313.56	25.34	41292	78348	49200	46450	41900	39150	34600	47825	40525	4616	13100	5000	34080	50	1	92313000	34987	-4.60	0.36	12	3.11	-8246.00	105937.00	49350	20240604	-23.20	22750	20231024	66.59	49350	-23.20	20240604	22750	66.59	20240119	49350	-23.20	20240604	22750	66.59	20231024	1.10	N	036460	5000	4615 억		7016274	N	N	2785	N	00	Y
116	20240607	140413	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	38650	-5050	5	-11.56	99570625550	2439084	10.39	43700	43700	38100	56800	30600	43700	40744.18	25.16	-7143	39065	49200	46450	41900	39150	34600	47825	40525	4616	13100	5000	34080	50	1	92313000	35679	-4.69	0.36	12	2.64	-8246.00	105937.00	49350	20240604	-21.68	22750	20231024	69.89	49350	-21.68	20240604	22750	69.89	20240119	49350	-21.68	20240604	22750	69.89	20231024	1.10	N	036460	5000	4615 억		6967839	N	N	2785	N	00	Y
117	20240607	130414	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	39300	-4400	5	-10.07	90035681650	2194423	9.35	43700	43700	38100	56800	30600	43700	40947.79	25.22	9165	52599	49200	46450	41900	39150	34600	47825	40525	4616	13100	5000	34080	50	1	92313000	36279	-4.77	0.37	12	2.38	-8246.00	105937.00	49350	20240604	-20.36	22750	20231024	72.75	49350	-20.36	20240604	22750	72.75	20240119	49350	-20.36	20240604	22750	72.75	20231024	1.10	N	036460	5000	4615 억		6984147	N	N	2785	N	00	Y
118	20240607	120413	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	38100	-5600	5	-12.81	78845537950	1906822	8.12	43700	43700	38100	56800	30600	43700	41266.22	25.23	12637	56093	49200	46450	41900	39150	34600	47825	40525	4616	13100	5000	34080	50	1	92313000	35171	-4.62	0.36	12	2.07	-8246.00	105937.00	49350	20240604	-22.80	22750	20231024	67.47	49350	-22.80	20240604	22750	67.47	20240119	49350	-22.80	20240604	22750	67.47	20231024	1.10	N	036460	5000	4615 억		6987619	N	N	2785	N	00	Y
119	20240607	110412	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	40000	-3700	5	-8.47	62376682750	1480246	6.31	43700	43700	40000	56800	30600	43700	42067.72	25.32	38388	80024	49200	46450	41900	39150	34600	47825	40525	4616	13100	5000	34080	50	1	92313000	36925	-4.85	0.38	12	1.60	-8246.00	105937.00	49350	20240604	-18.95	22750	20231024	75.82	49350	-18.95	20240604	22750	75.82	20240119	49350	-18.95	20240604	22750	75.82	20231024	1.10	N	036460	5000	4615 억		7013370	N	N	2785	N	00	Y
120	20240607	100411	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	43100	-600	5	-1.37	39870497750	922535	3.93	43700	43700	42850	56800	30600	43700	43181.90	25.35	45716	86904	49200	46450	41900	39150	34600	47825	40525	4616	13100	5000	34080	50	1	92313000	39787	-5.23	0.41	12	1.00	-8246.00	105937.00	49350	20240604	-12.66	22750	20231024	89.45	49350	-12.66	20240604	22750	89.45	20240119	49350	-12.66	20240604	22750	89.45	20231024	1.10	N	036460	5000	4615 억		7020698	N	N	2785	N	00	Y
121	20240607	090409	59	100.00	KOSPI200		전기.가스업	N	N	N	N		N	43700	0	3	0.00	13745179500	314535	1.34	43700	43700	43700	56800	30600	43700	43700.00	25.17	-3420	6956	49200	46450	41900	39150	34600	47825	40525	4616	13100	5000	34080	50	1	92313000	40341	-5.30	0.41	12	0.34	-8246.00	105937.00	49350	20240604	-11.45	22750	20231024	92.09	49350	-11.45	20240604	22750	92.09	20240119	49350	-11.45	20240604	22750	92.09	20231024	1.10	N	036460	5000	4615 억		6971562	N	N	2785	N	00	Y
122	20240605	160409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	43700	4300	2	10.91	955540754800	23185581	68.30	39000	44650	37350	51200	27600	39400	41205.94	25.08	-280965	-149376	53100	46250	42500	35650	31900	44375	33775	4616	11800	5000	30730	50	1	92313000	40341	-5.30	0.41	12	25.12	-8246.00	105937.00	49350	20240604	-11.45	22750	20231024	92.09	49350	-11.45	20240604	22750	92.09	20240119	49350	-11.45	20240604	22750	92.09	20231024	0.36	N	036460	5000	4615 억		6946491	N	N	2785	N	00	N
123	20240605	150409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	43700	4300	2	10.91	873073119350	21298871	62.74	39000	44650	37350	51200	27600	39400	40992.44	25.27	-228474	-169293	53100	46250	42500	35650	31900	44375	33775	4616	11800	5000	30730	50	1	92313000	40341	-5.30	0.41	12	23.07	-8246.00	105937.00	49350	20240604	-11.45	22750	20231024	92.09	49350	-11.45	20240604	22750	92.09	20240119	49350	-11.45	20240604	22750	92.09	20231024	0.36	N	036460	5000	4615 억		6998982	N	N	24386	N	00	N
124	20240605	140408	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	41450	2050	2	5.20	644324338950	15962601	47.02	39000	42750	37350	51200	27600	39400	40365.36	25.74	-98186	-135631	53100	46250	42500	35650	31900	44375	33775	4616	11800	5000	30730	50	1	92313000	38264	-5.03	0.39	12	17.29	-8246.00	105937.00	49350	20240604	-16.01	22750	20231024	82.20	49350	-16.01	20240604	22750	82.20	20240119	49350	-16.01	20240604	22750	82.20	20231024	0.36	N	036460	5000	4615 억		7129270	N	N	24386	N	00	N
125	20240605	130411	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	40650	1250	2	3.17	512492668050	12784539	37.66	39000	42000	37350	51200	27600	39400	40087.57	25.74	-98604	-129053	53100	46250	42500	35650	31900	44375	33775	4616	11800	5000	30730	50	1	92313000	37525	-4.93	0.38	12	13.85	-8246.00	105937.00	49350	20240604	-17.63	22750	20231024	78.68	49350	-17.63	20240604	22750	78.68	20240119	49350	-17.63	20240604	22750	78.68	20231024	0.36	N	036460	5000	4615 억		7128852	N	N	24386	N	00	N
126	20240605	120408	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	39250	-150	5	-0.38	474763464950	11834193	34.86	39000	42000	37350	51200	27600	39400	40118.68	25.75	-97414	-124752	53100	46250	42500	35650	31900	44375	33775	4616	11800	5000	30730	50	1	92313000	36233	-4.76	0.37	12	12.82	-8246.00	105937.00	49350	20240604	-20.47	22750	20231024	72.53	49350	-20.47	20240604	22750	72.53	20240119	49350	-20.47	20240604	22750	72.53	20231024	0.36	N	036460	5000	4615 억		7130042	N	N	24386	N	00	N
127	20240605	110410	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	41050	1650	2	4.19	404447018200	10083282	29.70	39000	42000	37350	51200	27600	39400	40111.52	25.45	-178102	-196430	53100	46250	42500	35650	31900	44375	33775	4616	11800	5000	30730	50	1	92313000	37894	-4.98	0.39	12	10.92	-8246.00	105937.00	49350	20240604	-16.82	22750	20231024	80.44	49350	-16.82	20240604	22750	80.44	20240119	49350	-16.82	20240604	22750	80.44	20231024	0.36	N	036460	5000	4615 억		7049354	N	N	24386	N	00	N
128	20240605	100410	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	39800	400	2	1.02	256847793100	6490619	19.12	39000	41200	37350	51200	27600	39400	39572.48	25.53	-157503	-167853	53100	46250	42500	35650	31900	44375	33775	4616	11800	5000	30730	50	1	92313000	36741	-4.83	0.38	12	7.03	-8246.00	105937.00	49350	20240604	-19.35	22750	20231024	74.95	49350	-19.35	20240604	22750	74.95	20240119	49350	-19.35	20240604	22750	74.95	20231024	0.36	N	036460	5000	4615 억		7069953	N	N	24386	N	00	N
129	20240605	090409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	40050	650	2	1.65	43094279350	1090546	3.21	39000	40150	38500	51200	27600	39400	39517.56	25.94	-44692	-46563	53100	46250	42500	35650	31900	44375	33775	4616	11800	5000	30730	50	1	92313000	36971	-4.86	0.38	12	1.18	-8246.00	105937.00	49350	20240604	-18.84	22750	20231024	76.04	49350	-18.84	20240604	22750	76.04	20240119	49350	-18.84	20240604	22750	76.04	20231024	0.36	N	036460	5000	4615 억		7182764	N	N	24386	N	00	N
130	20240604	160406	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	39400	700	2	1.81	1480961805350	33584861	250.39	40800	49350	38750	50300	27100	38700	44102.85	25.91	-17367	-136169	44700	41700	35700	32700	26700	43200	34200	4616	11600	5000	30180	50	1	92313000	36371	-4.78	0.37	12	36.38	-8246.00	105937.00	49350	20240604	-20.16	22750	20231024	73.19	49350	-20.16	20240604	22750	73.19	20240119	49350	-20.16	20240604	22750	73.19	20231024	0.38	N	036460	5000	4615 억		7174958	N	N	24386	N	00	N
131	20240604	150407	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	39200	500	2	1.29	1435554555750	32427485	241.76	40800	49350	39100	50300	27100	38700	44270.00	25.63	-94263	-256343	44700	41700	35700	32700	26700	43200	34200	4616	11600	5000	30180	50	1	92313000	36187	-4.75	0.37	12	35.13	-8246.00	105937.00	49350	20240604	-20.57	22750	20231024	72.31	49350	-20.57	20240604	22750	72.31	20240119	49350	-20.57	20240604	22750	72.31	20231024	0.38	N	036460	5000	4615 억		7098062	N	N	1586	N	00	N
132	20240604	140408	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	43150	4450	2	11.50	1246634128450	27782782	207.14	40800	49350	40800	50300	27100	38700	44871.15	25.19	-215707	-340857	44700	41700	35700	32700	26700	43200	34200	4616	11600	5000	30180	50	1	92313000	39833	-5.23	0.41	12	30.10	-8246.00	105937.00	49350	20240604	-12.56	22750	20231024	89.67	49350	-12.56	20240604	22750	89.67	20240119	49350	-12.56	20240604	22750	89.67	20231024	0.38	N	036460	5000	4615 억		6976618	N	N	1586	N	00	N
133	20240604	130406	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	44850	6150	2	15.89	1098903841000	24450216	182.29	40800	49350	40800	50300	27100	38700	44945.01	25.16	-224150	-329797	44700	41700	35700	32700	26700	43200	34200	4616	11600	5000	30180	50	1	92313000	41402	-5.44	0.42	12	26.49	-8246.00	105937.00	49350	20240604	-9.12	22750	20231024	97.14	49350	-9.12	20240604	22750	97.14	20240119	49350	-9.12	20240604	22750	97.14	20231024	0.38	N	036460	5000	4615 억		6968175	N	N	1586	N	00	N
134	20240604	120405	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	44050	5350	2	13.82	1017626822250	22620132	168.65	40800	49350	40800	50300	27100	38700	44988.17	25.25	-199926	-317190	44700	41700	35700	32700	26700	43200	34200	4616	11600	5000	30180	50	1	92313000	40664	-5.34	0.42	12	24.50	-8246.00	105937.00	49350	20240604	-10.74	22750	20231024	93.63	49350	-10.74	20240604	22750	93.63	20240119	49350	-10.74	20240604	22750	93.63	20231024	0.38	N	036460	5000	4615 억		6992399	N	N	1586	N	00	N
135	20240604	110403	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	44400	5700	2	14.73	950797548050	21094454	157.27	40800	49350	40800	50300	27100	38700	45073.89	25.31	-183804	-332013	44700	41700	35700	32700	26700	43200	34200	4616	11600	5000	30180	50	1	92313000	40987	-5.38	0.42	12	22.85	-8246.00	105937.00	49350	20240604	-10.03	22750	20231024	95.16	49350	-10.03	20240604	22750	95.16	20240119	49350	-10.03	20240604	22750	95.16	20231024	0.38	N	036460	5000	4615 억		7008521	N	N	1586	N	00	N
136	20240604	100404	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	46200	7500	2	19.38	730023606150	16085093	119.92	40800	49350	40800	50300	27100	38700	45385.86	25.37	-166485	-276679	44700	41700	35700	32700	26700	43200	34200	4616	11600	5000	30180	50	1	92313000	42649	-5.60	0.44	12	17.42	-8246.00	105937.00	49350	20240604	-6.38	22750	20231024	103.08	49350	-6.38	20240604	22750	103.08	20240119	49350	-6.38	20240604	22750	103.08	20231024	0.38	N	036460	5000	4615 억		7025840	N	N	1586	N	00	N
137	20240604	090407	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	42150	3450	2	8.91	114414982200	2747083	20.48	40800	42400	40800	50300	27100	38700	41651.59	25.50	-131472	-155262	44700	41700	35700	32700	26700	43200	34200	4616	11600	5000	30180	50	1	92313000	38910	-5.11	0.40	12	2.98	-8246.00	105937.00	42400	20240604	-0.59	22750	20231024	85.27	42400	-0.59	20240604	22750	85.27	20240119	42400	-0.59	20240604	22750	85.27	20231024	0.38	N	036460	5000	4615 억		7060853	N	N	1586	N	00	N
138	20240603	160402	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	38700	8900	1	29.87	497418038050	13394896	3749.57	29800	38700	29700	38700	20900	29800	37134.78	25.98	-2170	117684	30800	30300	29300	28800	27800	30550	29050	4616	8900	5000	23240	50	1	92313000	35725	-4.69	0.37	12	14.51	-8246.00	105937.00	38700	20240603	0.00	22750	20231024	70.11	38700	0.00	20240603	22750	70.11	20240119	38700	0.00	20240603	22750	70.11	20231024	0.37	N	036460	5000	4615 억		7193603	N	N	1586	N	00	N
139	20240603	150402	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	38700	8900	1	29.87	496033274650	13359114	3739.56	29800	38700	29700	38700	20900	29800	37130.76	26.01	8064	119324	30800	30300	29300	28800	27800	30550	29050	4616	8900	5000	23240	50	1	92313000	35725	-4.69	0.37	12	14.47	-8246.00	105937.00	38700	20240603	0.00	22750	20231024	70.11	38700	0.00	20240603	22750	70.11	20240119	38700	0.00	20240603	22750	70.11	20231024	0.37	N	036460	5000	4615 억		7203837	N	N	3	N	00	N
140	20240603	140401	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	38700	8900	1	29.87	491858860450	13251248	3709.36	29800	38700	29700	38700	20900	29800	37117.98	26.00	4841	122066	30800	30300	29300	28800	27800	30550	29050	4616	8900	5000	23240	50	1	92313000	35725	-4.69	0.37	12	14.35	-8246.00	105937.00	38700	20240603	0.00	22750	20231024	70.11	38700	0.00	20240603	22750	70.11	20240119	38700	0.00	20240603	22750	70.11	20231024	0.37	N	036460	5000	4615 억		7200614	N	N	3	N	00	N
141	20240603	130402	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	38700	8900	1	29.87	445058356200	12041602	3370.75	29800	38700	29700	38700	20900	29800	36960.12	25.59	-109417	5024	30800	30300	29300	28800	27800	30550	29050	4616	8900	5000	23240	50	1	92313000	35725	-4.69	0.37	12	13.04	-8246.00	105937.00	38700	20240603	0.00	22750	20231024	70.11	38700	0.00	20240603	22750	70.11	20240119	38700	0.00	20240603	22750	70.11	20231024	0.37	N	036460	5000	4615 억		7086356	N	N	3	N	00	N
142	20240603	120402	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	38700	8900	1	29.87	338784400400	9277137	2596.91	29800	38700	29700	38700	20900	29800	36518.28	26.10	31029	-41333	30800	30300	29300	28800	27800	30550	29050	4616	8900	5000	23240	50	1	92313000	35725	-4.69	0.37	12	10.05	-8246.00	105937.00	38700	20240603	0.00	22750	20231024	70.11	38700	0.00	20240603	22750	70.11	20240119	38700	0.00	20240603	22750	70.11	20231024	0.37	N	036460	5000	4615 억		7226802	N	N	3	N	00	N
143	20240603	110400	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	38700	8900	1	29.87	318580483300	8754919	2450.72	29800	38700	29700	38700	20900	29800	36388.82	25.47	-140890	-38227	30800	30300	29300	28800	27800	30550	29050	4616	8900	5000	23240	50	1	92313000	35725	-4.69	0.37	12	9.48	-8246.00	105937.00	38700	20240603	0.00	22750	20231024	70.11	38700	0.00	20240603	22750	70.11	20240119	38700	0.00	20240603	22750	70.11	20231024	0.37	N	036460	5000	4615 억		7054883	N	N	3	N	00	N
144	20240603	100358	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30500	700	2	2.35	6288944550	207129	57.98	29800	30600	29700	38700	20900	29800	30362.74	26.10	31799	34980	30800	30300	29300	28800	27800	30550	29050	4616	8900	5000	23240	50	1	92313000	28155	-3.70	0.29	12	0.22	-8246.00	105937.00	31800	20240226	-4.09	22750	20231024	34.07	31800	-4.09	20240226	22750	34.07	20240119	31800	-4.09	20240226	22750	34.07	20231024	0.37	N	036460	5000	4615 억		7227572	N	N	3	N	00	N
145	20240603	090358	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30100	300	2	1.01	772015200	25709	7.20	29800	30250	29700	38700	20900	29800	30029.92	25.98	-943	-1503	30800	30300	29300	28800	27800	30550	29050	4616	8900	5000	23240	50	1	92313000	27786	-3.65	0.28	12	0.03	-8246.00	105937.00	31800	20240226	-5.35	22750	20231024	32.31	31800	-5.35	20240226	22750	32.31	20240119	31800	-5.35	20240226	22750	32.31	20231024	0.37	N	036460	5000	4615 억		7194830	N	N	3	N	00	N