KissMeData/071320/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160705	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45800	-50	5	-0.11	286679250	6211	87.12	45850	46800	45200	59600	32100	45850	46156.70	3.22	0	-671	47350	46600	46150	45400	44950	46375	45175	579	13750	5000	30260	50	1	11578744	5303	2.66	0.25	12	0.05	17222.00	180371.00	53900	20240618	-15.03	23000	20231114	99.13	53900	-15.03	20240618	24450	87.32	20240102	53900	-15.03	20240618	23000	99.13	20231114	0.03	N	071320	5000	578 억		372983	N	N	4	N	00	N
3	20241031	150714	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46350	500	2	1.09	275095250	5959	83.59	45850	46800	45200	59600	32100	45850	46164.67	3.22	0	-482	47350	46600	46150	45400	44950	46375	45175	579	13750	5000	30260	50	1	11578744	5367	2.69	0.26	12	0.05	17222.00	180371.00	53900	20240618	-14.01	23000	20231114	101.52	53900	-14.01	20240618	24450	89.57	20240102	53900	-14.01	20240618	23000	101.52	20231114	0.03	N	071320	5000	578 억		372983	N	N	0	N	00	N
4	20241031	140712	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46250	400	2	0.87	238159350	5161	72.39	45850	46800	45200	59600	32100	45850	46145.97	3.22	0	-257	47350	46600	46150	45400	44950	46375	45175	579	13750	5000	30260	50	1	11578744	5355	2.69	0.26	12	0.04	17222.00	180371.00	53900	20240618	-14.19	23000	20231114	101.09	53900	-14.19	20240618	24450	89.16	20240102	53900	-14.19	20240618	23000	101.09	20231114	0.03	N	071320	5000	578 억		372983	N	N	0	N	00	N
5	20241031	130711	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46250	400	2	0.87	199684300	4330	60.74	45850	46800	45200	59600	32100	45850	46116.47	3.22	0	-50	47350	46600	46150	45400	44950	46375	45175	579	13750	5000	30260	50	1	11578744	5355	2.69	0.26	12	0.04	17222.00	180371.00	53900	20240618	-14.19	23000	20231114	101.09	53900	-14.19	20240618	24450	89.16	20240102	53900	-14.19	20240618	23000	101.09	20231114	0.03	N	071320	5000	578 억		372983	N	N	0	N	00	N
6	20241031	120712	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46450	600	2	1.31	168580450	3660	51.34	45850	46800	45200	59600	32100	45850	46060.23	3.22	0	-60	47350	46600	46150	45400	44950	46375	45175	579	13750	5000	30260	50	1	11578744	5378	2.70	0.26	12	0.03	17222.00	180371.00	53900	20240618	-13.82	23000	20231114	101.96	53900	-13.82	20240618	24450	89.98	20240102	53900	-13.82	20240618	23000	101.96	20231114	0.03	N	071320	5000	578 억		372983	N	N	0	N	00	N
7	20241031	110713	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46350	500	2	1.09	79723800	1745	24.48	45850	46350	45200	59600	32100	45850	45686.99	3.22	0	88	47350	46600	46150	45400	44950	46375	45175	579	13750	5000	30260	50	1	11578744	5367	2.69	0.26	12	0.02	17222.00	180371.00	53900	20240618	-14.01	23000	20231114	101.52	53900	-14.01	20240618	24450	89.57	20240102	53900	-14.01	20240618	23000	101.52	20231114	0.03	N	071320	5000	578 억		372983	N	N	0	N	00	N
8	20241031	100712	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45400	-450	5	-0.98	31479300	691	9.69	45850	45850	45200	59600	32100	45850	45556.15	3.22	0	-169	47350	46600	46150	45400	44950	46375	45175	579	13750	5000	30260	50	1	11578744	5257	2.64	0.25	12	0.01	17222.00	180371.00	53900	20240618	-15.77	23000	20231114	97.39	53900	-15.77	20240618	24450	85.69	20240102	53900	-15.77	20240618	23000	97.39	20231114	0.03	N	071320	5000	578 억		372983	N	N	0	N	00	N
9	20241031	090709	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45450	-400	5	-0.87	3380600	74	1.04	45850	45850	45450	59600	32100	45850	45683.78	3.22	0	-47	47350	46600	46150	45400	44950	46375	45175	579	13750	5000	30260	50	1	11578744	5263	2.64	0.25	12	0.00	17222.00	180371.00	53900	20240618	-15.68	23000	20231114	97.61	53900	-15.68	20240618	24450	85.89	20240102	53900	-15.68	20240618	23000	97.61	20231114	0.03	N	071320	5000	578 억		372983	N	N	0	N	00	N
10	20241030	160707	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45850	-1000	5	-2.13	327536150	7128	156.11	46900	46900	45700	60900	32800	46850	45951.06	3.21	0	617	47416	47132	46716	46432	46016	47275	46575	579	14050	5000	30920	50	1	11578744	5309	2.66	0.25	12	0.06	17222.00	180371.00	53900	20240618	-14.94	23000	20231114	99.35	53900	-14.94	20240618	24450	87.53	20240102	53900	-14.94	20240618	23000	99.35	20231114	0.03	N	071320	5000	578 억		371850	N	N	0	N	00	N
11	20241030	150724	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46200	-650	5	-1.39	316599800	6890	150.90	46900	46900	45700	60900	32800	46850	45950.62	3.21	0	681	47416	47132	46716	46432	46016	47275	46575	579	14050	5000	30920	50	1	11578744	5349	2.68	0.26	12	0.06	17222.00	180371.00	53900	20240618	-14.29	23000	20231114	100.87	53900	-14.29	20240618	24450	88.96	20240102	53900	-14.29	20240618	23000	100.87	20231114	0.03	N	071320	5000	578 억		371850	N	N	0	N	00	N
12	20241030	140712	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45950	-900	5	-1.92	307666100	6696	146.65	46900	46900	45700	60900	32800	46850	45947.74	3.21	0	630	47416	47132	46716	46432	46016	47275	46575	579	14050	5000	30920	50	1	11578744	5320	2.67	0.25	12	0.06	17222.00	180371.00	53900	20240618	-14.75	23000	20231114	99.78	53900	-14.75	20240618	24450	87.93	20240102	53900	-14.75	20240618	23000	99.78	20231114	0.03	N	071320	5000	578 억		371850	N	N	0	N	00	N
13	20241030	130714	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45850	-1000	5	-2.13	278840650	6067	132.87	46900	46900	45700	60900	32800	46850	45960.22	3.21	0	347	47416	47132	46716	46432	46016	47275	46575	579	14050	5000	30920	50	1	11578744	5309	2.66	0.25	12	0.05	17222.00	180371.00	53900	20240618	-14.94	23000	20231114	99.35	53900	-14.94	20240618	24450	87.53	20240102	53900	-14.94	20240618	23000	99.35	20231114	0.03	N	071320	5000	578 억		371850	N	N	0	N	00	N
14	20241030	120723	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45900	-950	5	-2.03	246365500	5359	117.37	46900	46900	45700	60900	32800	46850	45972.29	3.21	0	44	47416	47132	46716	46432	46016	47275	46575	579	14050	5000	30920	50	1	11578744	5315	2.67	0.25	12	0.05	17222.00	180371.00	53900	20240618	-14.84	23000	20231114	99.57	53900	-14.84	20240618	24450	87.73	20240102	53900	-14.84	20240618	23000	99.57	20231114	0.03	N	071320	5000	578 억		371850	N	N	0	N	00	N
15	20241030	110712	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46100	-750	5	-1.60	194852500	4239	92.84	46900	46900	45700	60900	32800	46850	45966.62	3.21	0	-105	47416	47132	46716	46432	46016	47275	46575	579	14050	5000	30920	50	1	11578744	5338	2.68	0.26	12	0.04	17222.00	180371.00	53900	20240618	-14.47	23000	20231114	100.43	53900	-14.47	20240618	24450	88.55	20240102	53900	-14.47	20240618	23000	100.43	20231114	0.03	N	071320	5000	578 억		371850	N	N	0	N	00	N
16	20241030	100709	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46200	-650	5	-1.39	19116500	412	9.02	46900	46900	46200	60900	32800	46850	46399.27	3.21	0	-276	47416	47132	46716	46432	46016	47275	46575	579	14050	5000	30920	50	1	11578744	5349	2.68	0.26	12	0.00	17222.00	180371.00	53900	20240618	-14.29	23000	20231114	100.87	53900	-14.29	20240618	24450	88.96	20240102	53900	-14.29	20240618	23000	100.87	20231114	0.03	N	071320	5000	578 억		371850	N	N	0	N	00	N
17	20241030	090713	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46400	-450	5	-0.96	466800	10	0.22	46900	46900	46300	60900	32800	46850	46680.00	3.21	0	-4	47416	47132	46716	46432	46016	47275	46575	579	14050	5000	30920	50	1	11578744	5373	2.69	0.26	12	0.00	17222.00	180371.00	53900	20240618	-13.91	23000	20231114	101.74	53900	-13.91	20240618	24450	89.78	20240102	53900	-13.91	20240618	23000	101.74	20231114	0.03	N	071320	5000	578 억		371850	N	N	0	N	00	N
18	20241029	160647	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46850	-300	5	-0.64	213189200	4566	73.22	46750	47000	46300	61200	33050	47150	46690.58	3.23	0	-1799	48716	47932	47116	46332	45516	47525	45925	579	14050	5000	31110	50	1	11578744	5425	2.72	0.26	12	0.04	17222.00	180371.00	53900	20240618	-13.08	23000	20231114	103.70	53900	-13.08	20240618	24450	91.62	20240102	53900	-13.08	20240618	23000	103.70	20231114	0.04	N	071320	5000	578 억		373531	N	N	11	N	00	N
19	20241029	150659	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46650	-500	5	-1.06	208902850	4474	71.74	46750	47000	46300	61200	33050	47150	46692.64	3.23	0	-1816	48716	47932	47116	46332	45516	47525	45925	579	14050	5000	31110	50	1	11578744	5401	2.71	0.26	12	0.04	17222.00	180371.00	53900	20240618	-13.45	23000	20231114	102.83	53900	-13.45	20240618	24450	90.80	20240102	53900	-13.45	20240618	23000	102.83	20231114	0.04	N	071320	5000	578 억		373531	N	N	11	N	00	N
20	20241029	140624	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46450	-700	5	-1.48	185292200	3967	63.61	46750	47000	46300	61200	33050	47150	46708.39	3.23	0	-1561	48716	47932	47116	46332	45516	47525	45925	579	14050	5000	31110	50	1	11578744	5378	2.70	0.26	12	0.03	17222.00	180371.00	53900	20240618	-13.82	23000	20231114	101.96	53900	-13.82	20240618	24450	89.98	20240102	53900	-13.82	20240618	23000	101.96	20231114	0.04	N	071320	5000	578 억		373531	N	N	11	N	00	N
21	20241029	130652	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46850	-300	5	-0.64	111443400	2380	38.17	46750	47000	46550	61200	33050	47150	46824.96	3.23	0	-682	48716	47932	47116	46332	45516	47525	45925	579	14050	5000	31110	50	1	11578744	5425	2.72	0.26	12	0.02	17222.00	180371.00	53900	20240618	-13.08	23000	20231114	103.70	53900	-13.08	20240618	24450	91.62	20240102	53900	-13.08	20240618	23000	103.70	20231114	0.04	N	071320	5000	578 억		373531	N	N	11	N	00	N
22	20241029	120656	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46850	-300	5	-0.64	97768500	2088	33.48	46750	47000	46550	61200	33050	47150	46823.99	3.23	0	-410	48716	47932	47116	46332	45516	47525	45925	579	14050	5000	31110	50	1	11578744	5425	2.72	0.26	12	0.02	17222.00	180371.00	53900	20240618	-13.08	23000	20231114	103.70	53900	-13.08	20240618	24450	91.62	20240102	53900	-13.08	20240618	23000	103.70	20231114	0.04	N	071320	5000	578 억		373531	N	N	11	N	00	N
23	20241029	110711	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46650	-500	5	-1.06	91180250	1947	31.22	46750	47000	46550	61200	33050	47150	46831.15	3.23	0	-420	48716	47932	47116	46332	45516	47525	45925	579	14050	5000	31110	50	1	11578744	5401	2.71	0.26	12	0.02	17222.00	180371.00	53900	20240618	-13.45	23000	20231114	102.83	53900	-13.45	20240618	24450	90.80	20240102	53900	-13.45	20240618	23000	102.83	20231114	0.04	N	071320	5000	578 억		373531	N	N	11	N	00	N
24	20241029	100653	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46900	-250	5	-0.53	69149700	1476	23.67	46750	47000	46550	61200	33050	47150	46849.39	3.23	0	-108	48716	47932	47116	46332	45516	47525	45925	579	14050	5000	31110	50	1	11578744	5430	2.72	0.26	12	0.01	17222.00	180371.00	53900	20240618	-12.99	23000	20231114	103.91	53900	-12.99	20240618	24450	91.82	20240102	53900	-12.99	20240618	23000	103.91	20231114	0.04	N	071320	5000	578 억		373531	N	N	11	N	00	N
25	20241028	160645	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47150	-750	5	-1.57	292388150	6236	102.85	47450	47900	46300	62200	33550	47900	46887.13	3.24	0	-1005	48766	48332	47916	47482	47066	48550	47700	579	14300	5000	31610	50	1	11578744	5459	2.74	0.26	12	0.05	17222.00	180371.00	53900	20240618	-12.52	23000	20231114	105.00	53900	-12.52	20240618	24450	92.84	20240102	53900	-12.52	20240618	23000	105.00	20231114	0.04	N	071320	5000	578 억		374578	N	N	11	N	00	N
26	20241028	150650	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47100	-800	5	-1.67	288903850	6162	101.63	47450	47900	46300	62200	33550	47900	46884.75	3.24	0	-968	48766	48332	47916	47482	47066	48550	47700	579	14300	5000	31610	50	1	11578744	5454	2.73	0.26	12	0.05	17222.00	180371.00	53900	20240618	-12.62	23000	20231114	104.78	53900	-12.62	20240618	24450	92.64	20240102	53900	-12.62	20240618	23000	104.78	20231114	0.04	N	071320	5000	578 억		374578	N	N	0	N	00	N
27	20241028	140653	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46850	-1050	5	-2.19	268468950	5727	94.46	47450	47900	46300	62200	33550	47900	46877.76	3.24	0	-786	48766	48332	47916	47482	47066	48550	47700	579	14300	5000	31610	50	1	11578744	5425	2.72	0.26	12	0.05	17222.00	180371.00	53900	20240618	-13.08	23000	20231114	103.70	53900	-13.08	20240618	24450	91.62	20240102	53900	-13.08	20240618	23000	103.70	20231114	0.04	N	071320	5000	578 억		374578	N	N	0	N	00	N
28	20241028	130649	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46800	-1100	5	-2.30	232001450	4950	81.64	47450	47900	46300	62200	33550	47900	46868.98	3.24	0	-584	48766	48332	47916	47482	47066	48550	47700	579	14300	5000	31610	50	1	11578744	5419	2.72	0.26	12	0.04	17222.00	180371.00	53900	20240618	-13.17	23000	20231114	103.48	53900	-13.17	20240618	24450	91.41	20240102	53900	-13.17	20240618	23000	103.48	20231114	0.04	N	071320	5000	578 억		374578	N	N	0	N	00	N
29	20241028	120650	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46950	-950	5	-1.98	191353350	4086	67.39	47450	47900	46300	62200	33550	47900	46831.46	3.24	0	-320	48766	48332	47916	47482	47066	48550	47700	579	14300	5000	31610	50	1	11578744	5436	2.73	0.26	12	0.04	17222.00	180371.00	53900	20240618	-12.89	23000	20231114	104.13	53900	-12.89	20240618	24450	92.02	20240102	53900	-12.89	20240618	23000	104.13	20231114	0.04	N	071320	5000	578 억		374578	N	N	0	N	00	N
30	20241028	110554	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46700	-1200	5	-2.51	172207500	3679	60.68	47450	47900	46300	62200	33550	47900	46808.24	3.24	0	-412	48766	48332	47916	47482	47066	48550	47700	579	14300	5000	31610	50	1	11578744	5407	2.71	0.26	12	0.03	17222.00	180371.00	53900	20240618	-13.36	23000	20231114	103.04	53900	-13.36	20240618	24450	91.00	20240102	53900	-13.36	20240618	23000	103.04	20231114	0.04	N	071320	5000	578 억		374578	N	N	0	N	00	N
31	20241028	100646	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46700	-1200	5	-2.51	118331350	2531	41.75	47450	47900	46300	62200	33550	47900	46752.81	3.24	0	-701	48766	48332	47916	47482	47066	48550	47700	579	14300	5000	31610	50	1	11578744	5407	2.71	0.26	12	0.02	17222.00	180371.00	53900	20240618	-13.36	23000	20231114	103.04	53900	-13.36	20240618	24450	91.00	20240102	53900	-13.36	20240618	23000	103.04	20231114	0.04	N	071320	5000	578 억		374578	N	N	0	N	00	N
32	20241028	090646	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47400	-500	5	-1.04	4834400	102	1.68	47450	47900	47250	62200	33550	47900	47396.08	3.24	0	-8	48766	48332	47916	47482	47066	48550	47700	579	14300	5000	31610	50	1	11578744	5488	2.75	0.26	12	0.00	17222.00	180371.00	53900	20240618	-12.06	23000	20231114	106.09	53900	-12.06	20240618	24450	93.87	20240102	53900	-12.06	20240618	23000	106.09	20231114	0.04	N	071320	5000	578 억		374578	N	N	0	N	00	N
33	20241025	160644	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47900	-350	5	-0.73	289904150	6063	58.24	47700	48350	47500	62700	33800	48250	47815.30	3.25	0	-1449	49350	48800	48200	47650	47050	49075	47925	579	14450	5000	31840	50	1	11578744	5546	2.78	0.27	12	0.05	17222.00	180371.00	53900	20240618	-11.13	23000	20231114	108.26	53900	-11.13	20240618	24450	95.91	20240102	53900	-11.13	20240618	23000	108.26	20231114	0.04	N	071320	5000	578 억		376496	N	N	0	N	00	N
34	20241025	150650	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47700	-550	5	-1.14	284985400	5960	57.25	47700	48350	47500	62700	33800	48250	47816.34	3.25	0	-1408	49350	48800	48200	47650	47050	49075	47925	579	14450	5000	31840	50	1	11578744	5523	2.77	0.26	12	0.05	17222.00	180371.00	53900	20240618	-11.50	23000	20231114	107.39	53900	-11.50	20240618	24450	95.09	20240102	53900	-11.50	20240618	23000	107.39	20231114	0.04	N	071320	5000	578 억		376496	N	N	0	N	00	N
35	20241025	140647	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47700	-550	5	-1.14	213089250	4450	42.74	47700	48350	47550	62700	33800	48250	47885.22	3.25	0	-810	49350	48800	48200	47650	47050	49075	47925	579	14450	5000	31840	50	1	11578744	5523	2.77	0.26	12	0.04	17222.00	180371.00	53900	20240618	-11.50	23000	20231114	107.39	53900	-11.50	20240618	24450	95.09	20240102	53900	-11.50	20240618	23000	107.39	20231114	0.04	N	071320	5000	578 억		376496	N	N	0	N	00	N
36	20241025	130650	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47750	-500	5	-1.04	189607800	3958	38.02	47700	48350	47550	62700	33800	48250	47904.95	3.25	0	-735	49350	48800	48200	47650	47050	49075	47925	579	14450	5000	31840	50	1	11578744	5529	2.77	0.26	12	0.03	17222.00	180371.00	53900	20240618	-11.41	23000	20231114	107.61	53900	-11.41	20240618	24450	95.30	20240102	53900	-11.41	20240618	23000	107.61	20231114	0.04	N	071320	5000	578 억		376496	N	N	0	N	00	N
37	20241025	120652	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47850	-400	5	-0.83	160418400	3348	32.16	47700	48350	47550	62700	33800	48250	47914.70	3.25	0	-706	49350	48800	48200	47650	47050	49075	47925	579	14450	5000	31840	50	1	11578744	5540	2.78	0.27	12	0.03	17222.00	180371.00	53900	20240618	-11.22	23000	20231114	108.04	53900	-11.22	20240618	24450	95.71	20240102	53900	-11.22	20240618	23000	108.04	20231114	0.04	N	071320	5000	578 억		376496	N	N	0	N	00	N
38	20241025	110646	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47900	-350	5	-0.73	142608350	2977	28.59	47700	48350	47550	62700	33800	48250	47903.38	3.25	0	-646	49350	48800	48200	47650	47050	49075	47925	579	14450	5000	31840	50	1	11578744	5546	2.78	0.27	12	0.03	17222.00	180371.00	53900	20240618	-11.13	23000	20231114	108.26	53900	-11.13	20240618	24450	95.91	20240102	53900	-11.13	20240618	23000	108.26	20231114	0.04	N	071320	5000	578 억		376496	N	N	0	N	00	N
39	20241025	100648	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47850	-400	5	-0.83	97279000	2033	19.53	47700	48350	47550	62700	33800	48250	47849.98	3.25	0	-428	49350	48800	48200	47650	47050	49075	47925	579	14450	5000	31840	50	1	11578744	5540	2.78	0.27	12	0.02	17222.00	180371.00	53900	20240618	-11.22	23000	20231114	108.04	53900	-11.22	20240618	24450	95.71	20240102	53900	-11.22	20240618	23000	108.04	20231114	0.04	N	071320	5000	578 억		376496	N	N	0	N	00	N
40	20241025	090649	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47750	-500	5	-1.04	7735550	162	1.56	47700	47800	47700	62700	33800	48250	47750.31	3.25	0	-5	49350	48800	48200	47650	47050	49075	47925	579	14450	5000	31840	50	1	11578744	5529	2.77	0.26	12	0.00	17222.00	180371.00	53900	20240618	-11.41	23000	20231114	107.61	53900	-11.41	20240618	24450	95.30	20240102	53900	-11.41	20240618	23000	107.61	20231114	0.04	N	071320	5000	578 억		376496	N	N	0	N	00	N
41	20241024	160636	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48250	450	2	0.94	499529200	10365	67.33	47600	48750	47600	62100	33500	47800	48193.79	3.25	0	430	49566	48682	48116	47232	46666	48400	46950	579	14300	5000	31540	50	1	11578744	5587	2.80	0.27	12	0.09	17222.00	180371.00	53900	20240618	-10.48	23000	20231114	109.78	53900	-10.48	20240618	24450	97.34	20240102	53900	-10.48	20240618	23000	109.78	20231114	0.04	N	071320	5000	578 억		375773	N	N	0	N	00	N
42	20241024	150642	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47900	100	2	0.21	475019600	9855	64.02	47600	48750	47600	62100	33500	47800	48200.87	3.25	0	123	49566	48682	48116	47232	46666	48400	46950	579	14300	5000	31540	50	1	11578744	5546	2.78	0.27	12	0.09	17222.00	180371.00	53900	20240618	-11.13	23000	20231114	108.26	53900	-11.13	20240618	24450	95.91	20240102	53900	-11.13	20240618	23000	108.26	20231114	0.04	N	071320	5000	578 억		375773	N	N	0	N	00	N
43	20241024	140630	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48450	650	2	1.36	372911550	7740	50.28	47600	48750	47600	62100	33500	47800	48179.79	3.25	0	934	49566	48682	48116	47232	46666	48400	46950	579	14300	5000	31540	50	1	11578744	5610	2.81	0.27	12	0.07	17222.00	180371.00	53900	20240618	-10.11	23000	20231114	110.65	53900	-10.11	20240618	24450	98.16	20240102	53900	-10.11	20240618	23000	110.65	20231114	0.04	N	071320	5000	578 억		375773	N	N	0	N	00	N
44	20241024	130641	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47950	150	2	0.31	305483900	6343	41.20	47600	48750	47600	62100	33500	47800	48160.79	3.25	0	766	49566	48682	48116	47232	46666	48400	46950	579	14300	5000	31540	50	1	11578744	5552	2.78	0.27	12	0.05	17222.00	180371.00	53900	20240618	-11.04	23000	20231114	108.48	53900	-11.04	20240618	24450	96.11	20240102	53900	-11.04	20240618	23000	108.48	20231114	0.04	N	071320	5000	578 억		375773	N	N	0	N	00	N
45	20241024	120639	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48300	500	2	1.05	257089100	5335	34.66	47600	48750	47600	62100	33500	47800	48189.15	3.25	0	1317	49566	48682	48116	47232	46666	48400	46950	579	14300	5000	31540	50	1	11578744	5593	2.80	0.27	12	0.05	17222.00	180371.00	53900	20240618	-10.39	23000	20231114	110.00	53900	-10.39	20240618	24450	97.55	20240102	53900	-10.39	20240618	23000	110.00	20231114	0.04	N	071320	5000	578 억		375773	N	N	0	N	00	N
46	20241024	110643	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47850	50	2	0.10	223654650	4641	30.15	47600	48750	47600	62100	33500	47800	48191.05	3.25	0	1229	49566	48682	48116	47232	46666	48400	46950	579	14300	5000	31540	50	1	11578744	5540	2.78	0.27	12	0.04	17222.00	180371.00	53900	20240618	-11.22	23000	20231114	108.04	53900	-11.22	20240618	24450	95.71	20240102	53900	-11.22	20240618	23000	108.04	20231114	0.04	N	071320	5000	578 억		375773	N	N	0	N	00	N
47	20241024	100655	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47950	150	2	0.31	160106350	3313	21.52	47600	48750	47600	62100	33500	47800	48326.70	3.25	0	670	49566	48682	48116	47232	46666	48400	46950	579	14300	5000	31540	50	1	11578744	5552	2.78	0.27	12	0.03	17222.00	180371.00	53900	20240618	-11.04	23000	20231114	108.48	53900	-11.04	20240618	24450	96.11	20240102	53900	-11.04	20240618	23000	108.48	20231114	0.04	N	071320	5000	578 억		375773	N	N	0	N	00	N
48	20241024	090707	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48250	450	2	0.94	9052200	190	1.23	47600	48400	47600	62100	33500	47800	47643.16	3.25	0	123	49566	48682	48116	47232	46666	48400	46950	579	14300	5000	31540	50	1	11578744	5587	2.80	0.27	12	0.00	17222.00	180371.00	53900	20240618	-10.48	23000	20231114	109.78	53900	-10.48	20240618	24450	97.34	20240102	53900	-10.48	20240618	23000	109.78	20231114	0.04	N	071320	5000	578 억		375773	N	N	0	N	00	N
49	20241023	160640	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47800	100	2	0.21	742247350	15374	89.94	47950	49000	47550	62000	33400	47700	48279.77	3.22	0	4074	49700	48700	47200	46200	44700	49200	46700	579	14300	5000	31480	50	1	11578744	5535	2.78	0.27	12	0.13	17222.00	180371.00	53900	20240618	-11.32	23000	20231114	107.83	53900	-11.32	20240618	24450	95.50	20240102	53900	-11.32	20240618	23000	107.83	20231114	0.08	N	071320	5000	578 억		372280	N	N	3	N	00	N
50	20241023	150654	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47850	150	2	0.31	690597300	14295	83.63	47950	49000	47550	62000	33400	47700	48310.41	3.22	0	4299	49700	48700	47200	46200	44700	49200	46700	579	14300	5000	31480	50	1	11578744	5540	2.78	0.27	12	0.12	17222.00	180371.00	53900	20240618	-11.22	23000	20231114	108.04	53900	-11.22	20240618	24450	95.71	20240102	53900	-11.22	20240618	23000	108.04	20231114	0.08	N	071320	5000	578 억		372280	N	N	3	N	00	N
51	20241023	140655	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48000	300	2	0.63	662163800	13702	80.16	47950	49000	47550	62000	33400	47700	48326.07	3.22	0	4241	49700	48700	47200	46200	44700	49200	46700	579	14300	5000	31480	50	1	11578744	5558	2.79	0.27	12	0.12	17222.00	180371.00	53900	20240618	-10.95	23000	20231114	108.70	53900	-10.95	20240618	24450	96.32	20240102	53900	-10.95	20240618	23000	108.70	20231114	0.08	N	071320	5000	578 억		372280	N	N	3	N	00	N
52	20241023	130645	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48250	550	2	1.15	612020550	12658	74.05	47950	49000	47550	62000	33400	47700	48350.49	3.22	0	4182	49700	48700	47200	46200	44700	49200	46700	579	14300	5000	31480	50	1	11578744	5587	2.80	0.27	12	0.11	17222.00	180371.00	53900	20240618	-10.48	23000	20231114	109.78	53900	-10.48	20240618	24450	97.34	20240102	53900	-10.48	20240618	23000	109.78	20231114	0.08	N	071320	5000	578 억		372280	N	N	3	N	00	N
53	20241023	120642	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48200	500	2	1.05	577038000	11932	69.81	47950	49000	47550	62000	33400	47700	48360.54	3.22	0	4038	49700	48700	47200	46200	44700	49200	46700	579	14300	5000	31480	50	1	11578744	5581	2.80	0.27	12	0.10	17222.00	180371.00	53900	20240618	-10.58	23000	20231114	109.57	53900	-10.58	20240618	24450	97.14	20240102	53900	-10.58	20240618	23000	109.57	20231114	0.08	N	071320	5000	578 억		372280	N	N	3	N	00	N
54	20241023	110639	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48350	650	2	1.36	525832250	10875	63.62	47950	49000	47550	62000	33400	47700	48352.39	3.22	0	3941	49700	48700	47200	46200	44700	49200	46700	579	14300	5000	31480	50	1	11578744	5598	2.81	0.27	12	0.09	17222.00	180371.00	53900	20240618	-10.30	23000	20231114	110.22	53900	-10.30	20240618	24450	97.75	20240102	53900	-10.30	20240618	23000	110.22	20231114	0.08	N	071320	5000	578 억		372280	N	N	3	N	00	N
55	20241023	100643	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47700	0	3	0.00	178606450	3728	21.81	47950	48350	47550	62000	33400	47700	47909.46	3.22	0	541	49700	48700	47200	46200	44700	49200	46700	579	14300	5000	31480	50	1	11578744	5523	2.77	0.26	12	0.03	17222.00	180371.00	53900	20240618	-11.50	23000	20231114	107.39	53900	-11.50	20240618	24450	95.09	20240102	53900	-11.50	20240618	23000	107.39	20231114	0.08	N	071320	5000	578 억		372280	N	N	3	N	00	N
56	20241023	090643	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47700	0	3	0.00	49462400	1034	6.05	47950	48150	47700	62000	33400	47700	47835.98	3.22	0	479	49700	48700	47200	46200	44700	49200	46700	579	14300	5000	31480	50	1	11578744	5523	2.77	0.26	12	0.01	17222.00	180371.00	53900	20240618	-11.50	23000	20231114	107.39	53900	-11.50	20240618	24450	95.09	20240102	53900	-11.50	20240618	23000	107.39	20231114	0.08	N	071320	5000	578 억		372280	N	N	3	N	00	N
57	20241022	160634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47700	2100	2	4.61	804207050	17086	60.85	45700	48200	45700	59200	31950	45600	47068.08	3.17	0	3307	49500	47550	46500	44550	43500	47025	44025	579	13600	5000	30090	50	1	11578744	5523	2.77	0.26	12	0.15	17222.00	180371.00	53900	20240618	-11.50	23000	20231114	107.39	53900	-11.50	20240618	24450	95.09	20240102	53900	-11.50	20240618	23000	107.39	20231114	0.08	N	071320	5000	578 억		367189	N	N	3	N	00	N
58	20241022	150642	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48000	2400	2	5.26	779655650	16573	59.02	45700	48200	45700	59200	31950	45600	47043.72	3.17	0	3443	49500	47550	46500	44550	43500	47025	44025	579	13600	5000	30090	50	1	11578744	5558	2.79	0.27	12	0.14	17222.00	180371.00	53900	20240618	-10.95	23000	20231114	108.70	53900	-10.95	20240618	24450	96.32	20240102	53900	-10.95	20240618	23000	108.70	20231114	0.08	N	071320	5000	578 억		367189	N	N	3	N	00	N
59	20241022	140642	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47050	1450	2	3.18	621328300	13254	47.20	45700	47650	45700	59200	31950	45600	46878.55	3.17	0	3096	49500	47550	46500	44550	43500	47025	44025	579	13600	5000	30090	50	1	11578744	5448	2.73	0.26	12	0.11	17222.00	180371.00	53900	20240618	-12.71	23000	20231114	104.57	53900	-12.71	20240618	24450	92.43	20240102	53900	-12.71	20240618	23000	104.57	20231114	0.08	N	071320	5000	578 억		367189	N	N	3	N	00	N
60	20241022	130642	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47000	1400	2	3.07	574991250	12269	43.69	45700	47650	45700	59200	31950	45600	46865.37	3.17	0	3202	49500	47550	46500	44550	43500	47025	44025	579	13600	5000	30090	50	1	11578744	5442	2.73	0.26	12	0.11	17222.00	180371.00	53900	20240618	-12.80	23000	20231114	104.35	53900	-12.80	20240618	24450	92.23	20240102	53900	-12.80	20240618	23000	104.35	20231114	0.08	N	071320	5000	578 억		367189	N	N	3	N	00	N
61	20241022	120640	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47100	1500	2	3.29	385397050	8262	29.42	45700	47550	45700	59200	31950	45600	46646.94	3.17	0	3455	49500	47550	46500	44550	43500	47025	44025	579	13600	5000	30090	50	1	11578744	5454	2.73	0.26	12	0.07	17222.00	180371.00	53900	20240618	-12.62	23000	20231114	104.78	53900	-12.62	20240618	24450	92.64	20240102	53900	-12.62	20240618	23000	104.78	20231114	0.08	N	071320	5000	578 억		367189	N	N	3	N	00	N
62	20241022	110637	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47250	1650	2	3.62	311902850	6705	23.88	45700	47550	45700	59200	31950	45600	46517.95	3.17	0	3209	49500	47550	46500	44550	43500	47025	44025	579	13600	5000	30090	50	1	11578744	5471	2.74	0.26	12	0.06	17222.00	180371.00	53900	20240618	-12.34	23000	20231114	105.43	53900	-12.34	20240618	24450	93.25	20240102	53900	-12.34	20240618	23000	105.43	20231114	0.08	N	071320	5000	578 억		367189	N	N	3	N	00	N
63	20241022	100639	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46400	800	2	1.75	153228800	3309	11.78	45700	46850	45700	59200	31950	45600	46306.68	3.17	0	1644	49500	47550	46500	44550	43500	47025	44025	579	13600	5000	30090	50	1	11578744	5373	2.69	0.26	12	0.03	17222.00	180371.00	53900	20240618	-13.91	23000	20231114	101.74	53900	-13.91	20240618	24450	89.78	20240102	53900	-13.91	20240618	23000	101.74	20231114	0.08	N	071320	5000	578 억		367189	N	N	3	N	00	N
64	20241022	090639	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45800	200	2	0.44	4756600	104	0.37	45700	46150	45700	59200	31950	45600	45736.54	3.17	0	-27	49500	47550	46500	44550	43500	47025	44025	579	13600	5000	30090	50	1	11578744	5303	2.66	0.25	12	0.00	17222.00	180371.00	53900	20240618	-15.03	23000	20231114	99.13	53900	-15.03	20240618	24450	87.32	20240102	53900	-15.03	20240618	23000	99.13	20231114	0.08	N	071320	5000	578 억		367189	N	N	3	N	00	N
65	20241021	160633	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45600	-2050	5	-4.30	1289024750	27917	185.05	48450	48450	45450	61900	33400	47650	46173.72	3.12	0	-991	49483	48566	46833	45916	44183	49025	46375	579	14250	5000	31440	50	1	11578744	5280	2.65	0.25	12	0.24	17222.00	180371.00	53900	20240618	-15.40	23000	20231114	98.26	53900	-15.40	20240618	24450	86.50	20240102	53900	-15.40	20240618	23000	98.26	20231114	0.08	N	071320	5000	578 억		361468	N	N	3	N	00	N
66	20241021	150638	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46250	-1400	5	-2.94	1150289100	24892	165.00	48450	48450	45450	61900	33400	47650	46211.20	3.12	0	-356	49483	48566	46833	45916	44183	49025	46375	579	14250	5000	31440	50	1	11578744	5355	2.69	0.26	12	0.21	17222.00	180371.00	53900	20240618	-14.19	23000	20231114	101.09	53900	-14.19	20240618	24450	89.16	20240102	53900	-14.19	20240618	23000	101.09	20231114	0.08	N	071320	5000	578 억		361468	N	N	0	N	00	N
67	20241021	140639	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46100	-1550	5	-3.25	875222900	18907	125.33	48450	48450	45450	61900	33400	47650	46290.95	3.12	0	103	49483	48566	46833	45916	44183	49025	46375	579	14250	5000	31440	50	1	11578744	5338	2.68	0.26	12	0.16	17222.00	180371.00	53900	20240618	-14.47	23000	20231114	100.43	53900	-14.47	20240618	24450	88.55	20240102	53900	-14.47	20240618	23000	100.43	20231114	0.08	N	071320	5000	578 억		361468	N	N	0	N	00	N
68	20241021	130637	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45750	-1900	5	-3.99	630327350	13545	89.79	48450	48450	45650	61900	33400	47650	46535.80	3.12	0	-250	49483	48566	46833	45916	44183	49025	46375	579	14250	5000	31440	50	1	11578744	5297	2.66	0.25	12	0.12	17222.00	180371.00	53900	20240618	-15.12	23000	20231114	98.91	53900	-15.12	20240618	24450	87.12	20240102	53900	-15.12	20240618	23000	98.91	20231114	0.08	N	071320	5000	578 억		361468	N	N	0	N	00	N
69	20241021	120637	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45900	-1750	5	-3.67	411985200	8781	58.21	48450	48450	45900	61900	33400	47650	46917.80	3.12	0	-1299	49483	48566	46833	45916	44183	49025	46375	579	14250	5000	31440	50	1	11578744	5315	2.67	0.25	12	0.08	17222.00	180371.00	53900	20240618	-14.84	23000	20231114	99.57	53900	-14.84	20240618	24450	87.73	20240102	53900	-14.84	20240618	23000	99.57	20231114	0.08	N	071320	5000	578 억		361468	N	N	0	N	00	N
70	20241021	110634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46450	-1200	5	-2.52	279855250	5923	39.26	48450	48450	46350	61900	33400	47650	47248.90	3.12	0	-706	49483	48566	46833	45916	44183	49025	46375	579	14250	5000	31440	50	1	11578744	5378	2.70	0.26	12	0.05	17222.00	180371.00	53900	20240618	-13.82	23000	20231114	101.96	53900	-13.82	20240618	24450	89.98	20240102	53900	-13.82	20240618	23000	101.96	20231114	0.08	N	071320	5000	578 억		361468	N	N	0	N	00	N
71	20241021	100636	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46950	-700	5	-1.47	177450150	3743	24.81	48450	48450	46350	61900	33400	47650	47408.54	3.12	0	-395	49483	48566	46833	45916	44183	49025	46375	579	14250	5000	31440	50	1	11578744	5436	2.73	0.26	12	0.03	17222.00	180371.00	53900	20240618	-12.89	23000	20231114	104.13	53900	-12.89	20240618	24450	92.02	20240102	53900	-12.89	20240618	23000	104.13	20231114	0.08	N	071320	5000	578 억		361468	N	N	0	N	00	N
72	20241021	090634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47100	-550	5	-1.15	88809300	1856	12.30	48450	48450	47100	61900	33400	47650	47849.84	3.12	0	131	49483	48566	46833	45916	44183	49025	46375	579	14250	5000	31440	50	1	11578744	5454	2.73	0.26	12	0.02	17222.00	180371.00	53900	20240618	-12.62	23000	20231114	104.78	53900	-12.62	20240618	24450	92.64	20240102	53900	-12.62	20240618	23000	104.78	20231114	0.08	N	071320	5000	578 억		361468	N	N	0	N	00	N
73	20241018	160634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47650	2200	2	4.84	708681150	15082	211.86	45400	47750	45100	59000	31850	45450	46988.45	3.11	0	222	46516	45982	45316	44782	44116	46250	45050	579	13550	5000	29990	50	1	11578744	5517	2.77	0.26	12	0.13	17222.00	180371.00	53900	20240618	-11.60	23000	20231114	107.17	53900	-11.60	20240618	24450	94.89	20240102	53900	-11.60	20240618	23000	107.17	20231114	0.08	N	071320	5000	578 억		360246	N	N	32	N	00	N
74	20241018	150652	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47400	1950	2	4.29	679570700	14470	203.26	45400	47750	45100	59000	31850	45450	46964.11	3.11	0	204	46516	45982	45316	44782	44116	46250	45050	579	13550	5000	29990	50	1	11578744	5488	2.75	0.26	12	0.12	17222.00	180371.00	53900	20240618	-12.06	23000	20231114	106.09	53900	-12.06	20240618	24450	93.87	20240102	53900	-12.06	20240618	23000	106.09	20231114	0.08	N	071320	5000	578 억		360246	N	N	32	N	00	N
75	20241018	140653	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47450	2000	2	4.40	599173950	12777	179.48	45400	47750	45100	59000	31850	45450	46894.73	3.11	0	847	46516	45982	45316	44782	44116	46250	45050	579	13550	5000	29990	50	1	11578744	5494	2.76	0.26	12	0.11	17222.00	180371.00	53900	20240618	-11.97	23000	20231114	106.30	53900	-11.97	20240618	24450	94.07	20240102	53900	-11.97	20240618	23000	106.30	20231114	0.08	N	071320	5000	578 억		360246	N	N	32	N	00	N
76	20241018	130638	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47550	2100	2	4.62	476947400	10202	143.31	45400	47650	45100	59000	31850	45450	46750.38	3.11	0	1545	46516	45982	45316	44782	44116	46250	45050	579	13550	5000	29990	50	1	11578744	5506	2.76	0.26	12	0.09	17222.00	180371.00	53900	20240618	-11.78	23000	20231114	106.74	53900	-11.78	20240618	24450	94.48	20240102	53900	-11.78	20240618	23000	106.74	20231114	0.08	N	071320	5000	578 억		360246	N	N	32	N	00	N
77	20241018	120645	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47100	1650	2	3.63	339405300	7294	102.46	45400	47350	45100	59000	31850	45450	46532.12	3.11	0	1591	46516	45982	45316	44782	44116	46250	45050	579	13550	5000	29990	50	1	11578744	5454	2.73	0.26	12	0.06	17222.00	180371.00	53900	20240618	-12.62	23000	20231114	104.78	53900	-12.62	20240618	24450	92.64	20240102	53900	-12.62	20240618	23000	104.78	20231114	0.08	N	071320	5000	578 억		360246	N	N	32	N	00	N
78	20241018	110643	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47150	1700	2	3.74	241773500	5218	73.30	45400	47350	45100	59000	31850	45450	46334.52	3.11	0	2079	46516	45982	45316	44782	44116	46250	45050	579	13550	5000	29990	50	1	11578744	5459	2.74	0.26	12	0.05	17222.00	180371.00	53900	20240618	-12.52	23000	20231114	105.00	53900	-12.52	20240618	24450	92.84	20240102	53900	-12.52	20240618	23000	105.00	20231114	0.08	N	071320	5000	578 억		360246	N	N	32	N	00	N
79	20241018	100636	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45650	200	2	0.44	54766250	1201	16.87	45400	45900	45100	59000	31850	45450	45600.54	3.11	0	154	46516	45982	45316	44782	44116	46250	45050	579	13550	5000	29990	50	1	11578744	5286	2.65	0.25	12	0.01	17222.00	180371.00	53900	20240618	-15.31	23000	20231114	98.48	53900	-15.31	20240618	24450	86.71	20240102	53900	-15.31	20240618	23000	98.48	20231114	0.08	N	071320	5000	578 억		360246	N	N	32	N	00	N
80	20241018	090637	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45200	-250	5	-0.55	226000	5	0.07	45400	45400	45100	59000	31850	45450	45200.00	3.11	0	-5	46516	45982	45316	44782	44116	46250	45050	579	13550	5000	29990	50	1	11578744	5234	2.62	0.25	12	0.00	17222.00	180371.00	53900	20240618	-16.14	23000	20231114	96.52	53900	-16.14	20240618	24450	84.87	20240102	53900	-16.14	20240618	23000	96.52	20231114	0.08	N	071320	5000	578 억		360246	N	N	32	N	00	N
81	20241017	160636	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45450	450	2	1.00	323241700	7109	170.93	45000	45850	44650	58500	31500	45000	45469.36	3.12	0	-830	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5263	2.64	0.25	12	0.06	17222.00	180371.00	53900	20240618	-15.68	23000	20231114	97.61	53900	-15.68	20240618	24450	85.89	20240102	53900	-15.68	20240618	23000	97.61	20231114	0.08	N	071320	5000	578 억		361035	N	N	32	N	00	N
82	20241017	150638	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45300	300	2	0.67	312879300	6880	165.42	45000	45850	44650	58500	31500	45000	45476.64	3.12	0	-809	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5245	2.63	0.25	12	0.06	17222.00	180371.00	53900	20240618	-15.96	23000	20231114	96.96	53900	-15.96	20240618	24450	85.28	20240102	53900	-15.96	20240618	23000	96.96	20231114	0.08	N	071320	5000	578 억		361035	N	N	6	N	00	N
83	20241017	140637	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45550	550	2	1.22	294585200	6478	155.76	45000	45850	44650	58500	31500	45000	45474.71	3.12	0	-705	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5274	2.64	0.25	12	0.06	17222.00	180371.00	53900	20240618	-15.49	23000	20231114	98.04	53900	-15.49	20240618	24450	86.30	20240102	53900	-15.49	20240618	23000	98.04	20231114	0.08	N	071320	5000	578 억		361035	N	N	6	N	00	N
84	20241017	130635	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45550	550	2	1.22	238520250	5249	126.21	45000	45850	44650	58500	31500	45000	45441.08	3.12	0	-369	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5274	2.64	0.25	12	0.05	17222.00	180371.00	53900	20240618	-15.49	23000	20231114	98.04	53900	-15.49	20240618	24450	86.30	20240102	53900	-15.49	20240618	23000	98.04	20231114	0.08	N	071320	5000	578 억		361035	N	N	6	N	00	N
85	20241017	120638	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45550	550	2	1.22	221161800	4868	117.05	45000	45850	44650	58500	31500	45000	45431.76	3.12	0	-216	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5274	2.64	0.25	12	0.04	17222.00	180371.00	53900	20240618	-15.49	23000	20231114	98.04	53900	-15.49	20240618	24450	86.30	20240102	53900	-15.49	20240618	23000	98.04	20231114	0.08	N	071320	5000	578 억		361035	N	N	6	N	00	N
86	20241017	110638	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45650	650	2	1.44	170478450	3753	90.24	45000	45850	44650	58500	31500	45000	45424.58	3.12	0	-332	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5286	2.65	0.25	12	0.03	17222.00	180371.00	53900	20240618	-15.31	23000	20231114	98.48	53900	-15.31	20240618	24450	86.71	20240102	53900	-15.31	20240618	23000	98.48	20231114	0.08	N	071320	5000	578 억		361035	N	N	6	N	00	N
87	20241017	100638	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45450	450	2	1.00	124256450	2743	65.95	45000	45850	44650	58500	31500	45000	45299.47	3.12	0	-270	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5263	2.64	0.25	12	0.02	17222.00	180371.00	53900	20240618	-15.68	23000	20231114	97.61	53900	-15.68	20240618	24450	85.89	20240102	53900	-15.68	20240618	23000	97.61	20231114	0.08	N	071320	5000	578 억		361035	N	N	6	N	00	N
88	20241017	090633	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45000	0	3	0.00	45000	1	0.02	45000	45000	45000	58500	31500	45000	45000.00	3.12	0	-1	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5210	2.61	0.25	12	0.00	17222.00	180371.00	53900	20240618	-16.51	23000	20231114	95.65	53900	-16.51	20240618	24450	84.05	20240102	53900	-16.51	20240618	23000	95.65	20231114	0.08	N	071320	5000	578 억		361035	N	N	6	N	00	N
89	20241016	160631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45000	-500	5	-1.10	187262600	4154	102.90	45600	45600	44550	59100	31850	45500	45080.07	3.13	0	-899	46066	45782	45266	44982	44466	45925	45125	579	13600	5000	30030	50	1	11578744	5210	2.61	0.25	12	0.04	17222.00	180371.00	53900	20240618	-16.51	23000	20231114	95.65	53900	-16.51	20240618	24450	84.05	20240102	53900	-16.51	20240618	23000	95.65	20231114	0.08	N	071320	5000	578 억		361932	N	N	6	N	00	N
90	20241016	150634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44600	-900	5	-1.98	177595400	3938	97.55	45600	45600	44550	59100	31850	45500	45097.87	3.13	0	-834	46066	45782	45266	44982	44466	45925	45125	579	13600	5000	30030	50	1	11578744	5164	2.59	0.25	12	0.03	17222.00	180371.00	53900	20240618	-17.25	23000	20231114	93.91	53900	-17.25	20240618	24450	82.41	20240102	53900	-17.25	20240618	23000	93.91	20231114	0.08	N	071320	5000	578 억		361932	N	N	9	N	00	N
91	20241016	140634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44700	-800	5	-1.76	146609950	3244	80.36	45600	45600	44700	59100	31850	45500	45194.19	3.13	0	-947	46066	45782	45266	44982	44466	45925	45125	579	13600	5000	30030	50	1	11578744	5176	2.60	0.25	12	0.03	17222.00	180371.00	53900	20240618	-17.07	23000	20231114	94.35	53900	-17.07	20240618	24450	82.82	20240102	53900	-17.07	20240618	23000	94.35	20231114	0.08	N	071320	5000	578 억		361932	N	N	9	N	00	N
92	20241016	130632	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45150	-350	5	-0.77	96662150	2134	52.86	45600	45600	45050	59100	31850	45500	45296.23	3.13	0	-219	46066	45782	45266	44982	44466	45925	45125	579	13600	5000	30030	50	1	11578744	5228	2.62	0.25	12	0.02	17222.00	180371.00	53900	20240618	-16.23	23000	20231114	96.30	53900	-16.23	20240618	24450	84.66	20240102	53900	-16.23	20240618	23000	96.30	20231114	0.08	N	071320	5000	578 억		361932	N	N	9	N	00	N
93	20241016	120632	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45150	-350	5	-0.77	84234600	1859	46.05	45600	45600	45050	59100	31850	45500	45311.78	3.13	0	-276	46066	45782	45266	44982	44466	45925	45125	579	13600	5000	30030	50	1	11578744	5228	2.62	0.25	12	0.02	17222.00	180371.00	53900	20240618	-16.23	23000	20231114	96.30	53900	-16.23	20240618	24450	84.66	20240102	53900	-16.23	20240618	23000	96.30	20231114	0.08	N	071320	5000	578 억		361932	N	N	9	N	00	N
94	20241016	110630	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45050	-450	5	-0.99	65997100	1455	36.04	45600	45600	45050	59100	31850	45500	45358.83	3.13	0	-313	46066	45782	45266	44982	44466	45925	45125	579	13600	5000	30030	50	1	11578744	5216	2.62	0.25	12	0.01	17222.00	180371.00	53900	20240618	-16.42	23000	20231114	95.87	53900	-16.42	20240618	24450	84.25	20240102	53900	-16.42	20240618	23000	95.87	20231114	0.08	N	071320	5000	578 억		361932	N	N	9	N	00	N
95	20241016	100632	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45300	-200	5	-0.44	55034650	1212	30.02	45600	45600	45150	59100	31850	45500	45408.13	3.13	0	-330	46066	45782	45266	44982	44466	45925	45125	579	13600	5000	30030	50	1	11578744	5245	2.63	0.25	12	0.01	17222.00	180371.00	53900	20240618	-15.96	23000	20231114	96.96	53900	-15.96	20240618	24450	85.28	20240102	53900	-15.96	20240618	23000	96.96	20231114	0.08	N	071320	5000	578 억		361932	N	N	9	N	00	N
96	20241016	090633	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45550	50	2	0.11	182250	4	0.10	45600	45600	45550	59100	31850	45500	45562.50	3.13	0	-2	46066	45782	45266	44982	44466	45925	45125	579	13600	5000	30030	50	1	11578744	5274	2.64	0.25	12	0.00	17222.00	180371.00	53900	20240618	-15.49	23000	20231114	98.04	53900	-15.49	20240618	24450	86.30	20240102	53900	-15.49	20240618	23000	98.04	20231114	0.08	N	071320	5000	578 억		361932	N	N	9	N	00	N
97	20241015	160628	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45500	150	2	0.33	182664100	4037	51.19	45350	45550	44750	58900	31750	45350	45247.49	3.13	0	-202	46750	46050	45000	44300	43250	46400	44650	579	13550	5000	29930	50	1	11578744	5268	2.64	0.25	12	0.03	17222.00	180371.00	53900	20240618	-15.58	23000	20231114	97.83	53900	-15.58	20240618	24450	86.09	20240102	53900	-15.58	20240618	23000	97.83	20231114	0.08	N	071320	5000	578 억		362292	N	N	9	N	00	N
98	20241015	150634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45300	-50	5	-0.11	176120600	3893	49.36	45350	45550	44750	58900	31750	45350	45240.33	3.13	0	-210	46750	46050	45000	44300	43250	46400	44650	579	13550	5000	29930	50	1	11578744	5245	2.63	0.25	12	0.03	17222.00	180371.00	53900	20240618	-15.96	23000	20231114	96.96	53900	-15.96	20240618	24450	85.28	20240102	53900	-15.96	20240618	23000	96.96	20231114	0.08	N	071320	5000	578 억		362292	N	N	5	N	00	N
99	20241015	140633	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45300	-50	5	-0.11	162720650	3597	45.61	45350	45550	44750	58900	31750	45350	45237.88	3.13	0	-296	46750	46050	45000	44300	43250	46400	44650	579	13550	5000	29930	50	1	11578744	5245	2.63	0.25	12	0.03	17222.00	180371.00	53900	20240618	-15.96	23000	20231114	96.96	53900	-15.96	20240618	24450	85.28	20240102	53900	-15.96	20240618	23000	96.96	20231114	0.08	N	071320	5000	578 억		362292	N	N	5	N	00	N
100	20241015	130630	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45100	-250	5	-0.55	151700950	3353	42.51	45350	45550	44750	58900	31750	45350	45243.35	3.13	0	-356	46750	46050	45000	44300	43250	46400	44650	579	13550	5000	29930	50	1	11578744	5222	2.62	0.25	12	0.03	17222.00	180371.00	53900	20240618	-16.33	23000	20231114	96.09	53900	-16.33	20240618	24450	84.46	20240102	53900	-16.33	20240618	23000	96.09	20231114	0.08	N	071320	5000	578 억		362292	N	N	5	N	00	N
101	20241015	120631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45300	-50	5	-0.11	125102900	2765	35.06	45350	45550	44750	58900	31750	45350	45245.17	3.13	0	-307	46750	46050	45000	44300	43250	46400	44650	579	13550	5000	29930	50	1	11578744	5245	2.63	0.25	12	0.02	17222.00	180371.00	53900	20240618	-15.96	23000	20231114	96.96	53900	-15.96	20240618	24450	85.28	20240102	53900	-15.96	20240618	23000	96.96	20231114	0.08	N	071320	5000	578 억		362292	N	N	5	N	00	N
102	20241015	110640	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45400	50	2	0.11	91093200	2016	25.56	45350	45550	44750	58900	31750	45350	45185.12	3.13	0	-172	46750	46050	45000	44300	43250	46400	44650	579	13550	5000	29930	50	1	11578744	5257	2.64	0.25	12	0.02	17222.00	180371.00	53900	20240618	-15.77	23000	20231114	97.39	53900	-15.77	20240618	24450	85.69	20240102	53900	-15.77	20240618	23000	97.39	20231114	0.08	N	071320	5000	578 억		362292	N	N	5	N	00	N
103	20241015	100632	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45050	-300	5	-0.66	33393650	743	9.42	45350	45350	44750	58900	31750	45350	44944.35	3.13	0	-1	46750	46050	45000	44300	43250	46400	44650	579	13550	5000	29930	50	1	11578744	5216	2.62	0.25	12	0.01	17222.00	180371.00	53900	20240618	-16.42	23000	20231114	95.87	53900	-16.42	20240618	24450	84.25	20240102	53900	-16.42	20240618	23000	95.87	20231114	0.08	N	071320	5000	578 억		362292	N	N	5	N	00	N
104	20241015	090631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45200	-150	5	-0.33	2130950	47	0.60	45350	45350	45200	58900	31750	45350	45339.36	3.13	0	-16	46750	46050	45000	44300	43250	46400	44650	579	13550	5000	29930	50	1	11578744	5234	2.62	0.25	12	0.00	17222.00	180371.00	53900	20240618	-16.14	23000	20231114	96.52	53900	-16.14	20240618	24450	84.87	20240102	53900	-16.14	20240618	23000	96.52	20231114	0.08	N	071320	5000	578 억		362292	N	N	5	N	00	N
105	20241014	160616	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45350	1100	2	2.49	352627700	7862	143.65	44300	45700	43950	57500	31000	44250	44852.10	3.12	0	-133	45350	44800	44450	43900	43550	44625	43725	579	13250	5000	29200	50	1	11578744	5251	2.63	0.25	12	0.07	17222.00	180371.00	53900	20240618	-15.86	23000	20231114	97.17	53900	-15.86	20240618	24450	85.48	20240102	53900	-15.86	20240618	23000	97.17	20231114	0.06	N	071320	5000	578 억		361669	N	N	5	N	00	N
106	20241014	150625	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45250	1000	2	2.26	330494300	7373	134.72	44300	45700	43950	57500	31000	44250	44824.94	3.12	0	-62	45350	44800	44450	43900	43550	44625	43725	579	13250	5000	29200	50	1	11578744	5239	2.63	0.25	12	0.06	17222.00	180371.00	53900	20240618	-16.05	23000	20231114	96.74	53900	-16.05	20240618	24450	85.07	20240102	53900	-16.05	20240618	23000	96.74	20231114	0.06	N	071320	5000	578 억		361669	N	N	3	N	00	N
107	20241014	140624	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45100	850	2	1.92	309585500	6910	126.26	44300	45700	43950	57500	31000	44250	44802.53	3.12	0	286	45350	44800	44450	43900	43550	44625	43725	579	13250	5000	29200	50	1	11578744	5222	2.62	0.25	12	0.06	17222.00	180371.00	53900	20240618	-16.33	23000	20231114	96.09	53900	-16.33	20240618	24450	84.46	20240102	53900	-16.33	20240618	23000	96.09	20231114	0.06	N	071320	5000	578 억		361669	N	N	3	N	00	N
108	20241014	130623	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45350	1100	2	2.49	281022100	6279	114.73	44300	45700	43950	57500	31000	44250	44755.87	3.12	0	503	45350	44800	44450	43900	43550	44625	43725	579	13250	5000	29200	50	1	11578744	5251	2.63	0.25	12	0.05	17222.00	180371.00	53900	20240618	-15.86	23000	20231114	97.17	53900	-15.86	20240618	24450	85.48	20240102	53900	-15.86	20240618	23000	97.17	20231114	0.06	N	071320	5000	578 억		361669	N	N	3	N	00	N
109	20241014	120617	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45150	900	2	2.03	236214650	5295	96.75	44300	45700	43950	57500	31000	44250	44610.89	3.12	0	747	45350	44800	44450	43900	43550	44625	43725	579	13250	5000	29200	50	1	11578744	5228	2.62	0.25	12	0.05	17222.00	180371.00	53900	20240618	-16.23	23000	20231114	96.30	53900	-16.23	20240618	24450	84.66	20240102	53900	-16.23	20240618	23000	96.30	20231114	0.06	N	071320	5000	578 억		361669	N	N	3	N	00	N
110	20241014	110618	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44350	100	2	0.23	132305750	2992	54.67	44300	44600	43950	57500	31000	44250	44219.84	3.12	0	777	45350	44800	44450	43900	43550	44625	43725	579	13250	5000	29200	50	1	11578744	5135	2.58	0.25	12	0.03	17222.00	180371.00	53900	20240618	-17.72	23000	20231114	92.83	53900	-17.72	20240618	24450	81.39	20240102	53900	-17.72	20240618	23000	92.83	20231114	0.06	N	071320	5000	578 억		361669	N	N	3	N	00	N
111	20241014	100617	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44200	-50	5	-0.11	63682950	1439	26.29	44300	44600	44100	57500	31000	44250	44255.00	3.12	0	217	45350	44800	44450	43900	43550	44625	43725	579	13250	5000	29200	50	1	11578744	5118	2.57	0.25	12	0.01	17222.00	180371.00	53900	20240618	-18.00	23000	20231114	92.17	53900	-18.00	20240618	24450	80.78	20240102	53900	-18.00	20240618	23000	92.17	20231114	0.06	N	071320	5000	578 억		361669	N	N	3	N	00	N
112	20241014	090621	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44350	100	2	0.23	3117400	70	1.28	44300	44600	44300	57500	31000	44250	44534.29	3.12	0	-56	45350	44800	44450	43900	43550	44625	43725	579	13250	5000	29200	50	1	11578744	5135	2.58	0.25	12	0.00	17222.00	180371.00	53900	20240618	-17.72	23000	20231114	92.83	53900	-17.72	20240618	24450	81.39	20240102	53900	-17.72	20240618	23000	92.83	20231114	0.06	N	071320	5000	578 억		361669	N	N	3	N	00	N
113	20241011	160607	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44250	-500	5	-1.12	243097900	5470	31.42	44900	45000	44100	58100	31350	44750	44442.13	3.13	0	-795	46450	45600	44850	44000	43250	45225	43625	579	13350	5000	29530	50	1	11578744	5124	2.57	0.25	12	0.05	17222.00	180371.00	53900	20240618	-17.90	23000	20231114	92.39	53900	-17.90	20240618	24450	80.98	20240102	53900	-17.90	20240618	23000	92.39	20231114	0.06	N	071320	5000	578 억		362294	N	N	3	N	00	N
114	20241011	150617	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44350	-400	5	-0.89	209103100	4702	27.01	44900	45000	44250	58100	31350	44750	44471.10	3.13	0	-736	46450	45600	44850	44000	43250	45225	43625	579	13350	5000	29530	50	1	11578744	5135	2.58	0.25	12	0.04	17222.00	180371.00	53900	20240618	-17.72	23000	20231114	92.83	53900	-17.72	20240618	24450	81.39	20240102	53900	-17.72	20240618	23000	92.83	20231114	0.06	N	071320	5000	578 억		362294	N	N	1	N	00	N
115	20241011	140618	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44350	-400	5	-0.89	178892600	4021	23.10	44900	45000	44250	58100	31350	44750	44489.58	3.13	0	-614	46450	45600	44850	44000	43250	45225	43625	579	13350	5000	29530	50	1	11578744	5135	2.58	0.25	12	0.03	17222.00	180371.00	53900	20240618	-17.72	23000	20231114	92.83	53900	-17.72	20240618	24450	81.39	20240102	53900	-17.72	20240618	23000	92.83	20231114	0.06	N	071320	5000	578 억		362294	N	N	1	N	00	N
116	20241011	130619	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44350	-400	5	-0.89	159012150	3573	20.52	44900	45000	44250	58100	31350	44750	44503.82	3.13	0	-623	46450	45600	44850	44000	43250	45225	43625	579	13350	5000	29530	50	1	11578744	5135	2.58	0.25	12	0.03	17222.00	180371.00	53900	20240618	-17.72	23000	20231114	92.83	53900	-17.72	20240618	24450	81.39	20240102	53900	-17.72	20240618	23000	92.83	20231114	0.06	N	071320	5000	578 억		362294	N	N	1	N	00	N
117	20241011	120614	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44300	-450	5	-1.01	142859900	3209	18.43	44900	45000	44250	58100	31350	44750	44518.51	3.13	0	-677	46450	45600	44850	44000	43250	45225	43625	579	13350	5000	29530	50	1	11578744	5129	2.57	0.25	12	0.03	17222.00	180371.00	53900	20240618	-17.81	23000	20231114	92.61	53900	-17.81	20240618	24450	81.19	20240102	53900	-17.81	20240618	23000	92.61	20231114	0.06	N	071320	5000	578 억		362294	N	N	1	N	00	N
118	20241011	110614	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44400	-350	5	-0.78	98704400	2214	12.72	44900	45000	44250	58100	31350	44750	44581.93	3.13	0	-526	46450	45600	44850	44000	43250	45225	43625	579	13350	5000	29530	50	1	11578744	5141	2.58	0.25	12	0.02	17222.00	180371.00	53900	20240618	-17.63	23000	20231114	93.04	53900	-17.63	20240618	24450	81.60	20240102	53900	-17.63	20240618	23000	93.04	20231114	0.06	N	071320	5000	578 억		362294	N	N	1	N	00	N
119	20241011	100622	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44500	-250	5	-0.56	80652200	1808	10.39	44900	45000	44250	58100	31350	44750	44608.52	3.13	0	-465	46450	45600	44850	44000	43250	45225	43625	579	13350	5000	29530	50	1	11578744	5153	2.58	0.25	12	0.02	17222.00	180371.00	53900	20240618	-17.44	23000	20231114	93.48	53900	-17.44	20240618	24450	82.00	20240102	53900	-17.44	20240618	23000	93.48	20231114	0.06	N	071320	5000	578 억		362294	N	N	1	N	00	N
120	20241011	090618	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44500	-250	5	-0.56	1472200	33	0.19	44900	44900	44500	58100	31350	44750	44612.12	3.13	0	-11	46450	45600	44850	44000	43250	45225	43625	579	13350	5000	29530	50	1	11578744	5153	2.58	0.25	12	0.00	17222.00	180371.00	53900	20240618	-17.44	23000	20231114	93.48	53900	-17.44	20240618	24450	82.00	20240102	53900	-17.44	20240618	23000	93.48	20231114	0.06	N	071320	5000	578 억		362294	N	N	1	N	00	N
121	20241010	160630	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44750	-950	5	-2.08	777586650	17407	237.80	45700	45700	44100	59400	32000	45700	44670.92	3.13	0	-49	46766	46232	45866	45332	44966	46050	45150	579	13700	5000	30160	50	1	11578744	5181	2.60	0.25	12	0.15	17222.00	180371.00	53900	20240618	-16.98	23000	20231114	94.57	53900	-16.98	20240618	24450	83.03	20240102	53900	-16.98	20240618	23000	94.57	20231114	0.04	N	071320	5000	578 억		361930	N	N	1	N	00	N
122	20241010	150640	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44750	-950	5	-2.08	755774750	16918	231.12	45700	45700	44100	59400	32000	45700	44672.82	3.13	0	-87	46766	46232	45866	45332	44966	46050	45150	579	13700	5000	30160	50	1	11578744	5181	2.60	0.25	12	0.15	17222.00	180371.00	53900	20240618	-16.98	23000	20231114	94.57	53900	-16.98	20240618	24450	83.03	20240102	53900	-16.98	20240618	23000	94.57	20231114	0.04	N	071320	5000	578 억		361930	N	N	33	N	00	N
123	20241010	140635	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44500	-1200	5	-2.63	679450200	15209	207.77	45700	45700	44100	59400	32000	45700	44674.22	3.13	0	-336	46766	46232	45866	45332	44966	46050	45150	579	13700	5000	30160	50	1	11578744	5153	2.58	0.25	12	0.13	17222.00	180371.00	53900	20240618	-17.44	23000	20231114	93.48	53900	-17.44	20240618	24450	82.00	20240102	53900	-17.44	20240618	23000	93.48	20231114	0.04	N	071320	5000	578 억		361930	N	N	33	N	00	N
124	20241010	130634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44300	-1400	5	-3.06	591828300	13240	180.87	45700	45700	44100	59400	32000	45700	44700.02	3.13	0	-978	46766	46232	45866	45332	44966	46050	45150	579	13700	5000	30160	50	1	11578744	5129	2.57	0.25	12	0.11	17222.00	180371.00	53900	20240618	-17.81	23000	20231114	92.61	53900	-17.81	20240618	24450	81.19	20240102	53900	-17.81	20240618	23000	92.61	20231114	0.04	N	071320	5000	578 억		361930	N	N	33	N	00	N
125	20241010	120635	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44250	-1450	5	-3.17	516266150	11536	157.60	45700	45700	44100	59400	32000	45700	44752.61	3.13	0	-1491	46766	46232	45866	45332	44966	46050	45150	579	13700	5000	30160	50	1	11578744	5124	2.57	0.25	12	0.10	17222.00	180371.00	53900	20240618	-17.90	23000	20231114	92.39	53900	-17.90	20240618	24450	80.98	20240102	53900	-17.90	20240618	23000	92.39	20231114	0.04	N	071320	5000	578 억		361930	N	N	33	N	00	N
126	20241010	110633	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44550	-1150	5	-2.52	374946250	8343	113.98	45700	45700	44550	59400	32000	45700	44941.42	3.13	0	-1533	46766	46232	45866	45332	44966	46050	45150	579	13700	5000	30160	50	1	11578744	5158	2.59	0.25	12	0.07	17222.00	180371.00	53900	20240618	-17.35	23000	20231114	93.70	53900	-17.35	20240618	24450	82.21	20240102	53900	-17.35	20240618	23000	93.70	20231114	0.04	N	071320	5000	578 억		361930	N	N	33	N	00	N
127	20241010	100633	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44900	-800	5	-1.75	166683300	3697	50.51	45700	45700	44900	59400	32000	45700	45086.10	3.13	0	-614	46766	46232	45866	45332	44966	46050	45150	579	13700	5000	30160	50	1	11578744	5199	2.61	0.25	12	0.03	17222.00	180371.00	53900	20240618	-16.70	23000	20231114	95.22	53900	-16.70	20240618	24450	83.64	20240102	53900	-16.70	20240618	23000	95.22	20231114	0.04	N	071320	5000	578 억		361930	N	N	33	N	00	N
128	20241010	090635	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45400	-300	5	-0.66	1504550	33	0.45	45700	45700	45400	59400	32000	45700	45592.42	3.13	0	-21	46766	46232	45866	45332	44966	46050	45150	579	13700	5000	30160	50	1	11578744	5257	2.64	0.25	12	0.00	17222.00	180371.00	53900	20240618	-15.77	23000	20231114	97.39	53900	-15.77	20240618	24450	85.69	20240102	53900	-15.77	20240618	23000	97.39	20231114	0.04	N	071320	5000	578 억		361930	N	N	33	N	00	N
129	20241008	160629	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45700	-500	5	-1.08	334528900	7320	62.01	46200	46400	45500	60000	32350	46200	45700.67	3.13	0	-1136	47366	46782	46016	45432	44666	46400	45050	579	13800	5000	30490	50	1	11578744	5291	2.65	0.25	12	0.06	17222.00	180371.00	53900	20240618	-15.21	23000	20231114	98.70	53900	-15.21	20240618	24450	86.91	20240102	53900	-15.21	20240618	23000	98.70	20231114	0.04	N	071320	5000	578 억		361880	N	N	33	N	00	N
130	20241008	150634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45550	-650	5	-1.41	320572450	7014	59.42	46200	46400	45500	60000	32350	46200	45704.65	3.13	0	-990	47366	46782	46016	45432	44666	46400	45050	579	13800	5000	30490	50	1	11578744	5274	2.64	0.25	12	0.06	17222.00	180371.00	53900	20240618	-15.49	23000	20231114	98.04	53900	-15.49	20240618	24450	86.30	20240102	53900	-15.49	20240618	23000	98.04	20231114	0.04	N	071320	5000	578 억		361880	N	N	11	N	00	N
131	20241008	140632	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45600	-600	5	-1.30	242983300	5314	45.02	46200	46400	45500	60000	32350	46200	45725.12	3.13	0	-489	47366	46782	46016	45432	44666	46400	45050	579	13800	5000	30490	50	1	11578744	5280	2.65	0.25	12	0.05	17222.00	180371.00	53900	20240618	-15.40	23000	20231114	98.26	53900	-15.40	20240618	24450	86.50	20240102	53900	-15.40	20240618	23000	98.26	20231114	0.04	N	071320	5000	578 억		361880	N	N	11	N	00	N
132	20241008	130631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45550	-650	5	-1.41	218465350	4776	40.46	46200	46400	45500	60000	32350	46200	45742.33	3.13	0	-367	47366	46782	46016	45432	44666	46400	45050	579	13800	5000	30490	50	1	11578744	5274	2.64	0.25	12	0.04	17222.00	180371.00	53900	20240618	-15.49	23000	20231114	98.04	53900	-15.49	20240618	24450	86.30	20240102	53900	-15.49	20240618	23000	98.04	20231114	0.04	N	071320	5000	578 억		361880	N	N	11	N	00	N
133	20241008	120631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45550	-650	5	-1.41	191868100	4193	35.52	46200	46400	45500	60000	32350	46200	45759.15	3.13	0	-490	47366	46782	46016	45432	44666	46400	45050	579	13800	5000	30490	50	1	11578744	5274	2.64	0.25	12	0.04	17222.00	180371.00	53900	20240618	-15.49	23000	20231114	98.04	53900	-15.49	20240618	24450	86.30	20240102	53900	-15.49	20240618	23000	98.04	20231114	0.04	N	071320	5000	578 억		361880	N	N	11	N	00	N
134	20241008	110630	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45550	-650	5	-1.41	162132300	3540	29.99	46200	46400	45550	60000	32350	46200	45800.08	3.13	0	-303	47366	46782	46016	45432	44666	46400	45050	579	13800	5000	30490	50	1	11578744	5274	2.64	0.25	12	0.03	17222.00	180371.00	53900	20240618	-15.49	23000	20231114	98.04	53900	-15.49	20240618	24450	86.30	20240102	53900	-15.49	20240618	23000	98.04	20231114	0.04	N	071320	5000	578 억		361880	N	N	11	N	00	N
135	20241008	100633	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45950	-250	5	-0.54	62914400	1369	11.60	46200	46400	45800	60000	32350	46200	45956.46	3.13	0	-298	47366	46782	46016	45432	44666	46400	45050	579	13800	5000	30490	50	1	11578744	5320	2.67	0.25	12	0.01	17222.00	180371.00	53900	20240618	-14.75	23000	20231114	99.78	53900	-14.75	20240618	24450	87.93	20240102	53900	-14.75	20240618	23000	99.78	20231114	0.04	N	071320	5000	578 억		361880	N	N	11	N	00	N
136	20241008	090631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45800	-400	5	-0.87	11025050	240	2.03	46200	46200	45800	60000	32350	46200	45937.71	3.13	0	-20	47366	46782	46016	45432	44666	46400	45050	579	13800	5000	30490	50	1	11578744	5303	2.66	0.25	12	0.00	17222.00	180371.00	53900	20240618	-15.03	23000	20231114	99.13	53900	-15.03	20240618	24450	87.32	20240102	53900	-15.03	20240618	23000	99.13	20231114	0.04	N	071320	5000	578 억		361880	N	N	11	N	00	N
137	20241007	160632	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46200	200	2	0.43	538160300	11794	200.34	46600	46600	45250	59800	32200	46000	45630.01	3.12	0	-1505	48000	47000	46350	45350	44700	46675	45025	579	13800	5000	30360	50	1	11578744	5349	2.68	0.26	12	0.10	17222.00	180371.00	53900	20240618	-14.29	23000	20231114	100.87	53900	-14.29	20240618	24450	88.96	20240102	53900	-14.29	20240618	23000	100.87	20231114	0.04	N	071320	5000	578 억		361175	N	N	11	N	00	N
138	20241007	150612	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46000	0	3	0.00	526677750	11544	196.09	46600	46600	45250	59800	32200	46000	45623.51	3.12	0	-1443	48000	47000	46350	45350	44700	46675	45025	579	13800	5000	30360	50	1	11578744	5326	2.67	0.26	12	0.10	17222.00	180371.00	53900	20240618	-14.66	23000	20231114	100.00	53900	-14.66	20240618	24450	88.14	20240102	53900	-14.66	20240618	23000	100.00	20231114	0.04	N	071320	5000	578 억		361175	N	N	3	N	00	N
139	20241007	140636	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	45700	-300	5	-0.65	449657200	9873	167.71	46600	46600	45250	59800	32200	46000	45544.13	3.12	0	-953	48000	47000	46350	45350	44700	46675	45025	579	13800	5000	30360	50	1	11578744	5291	2.65	0.25	12	0.09	17222.00	180371.00	53900	20240618	-15.21	23000	20231114	98.70	53900	-15.21	20240618	24450	86.91	20240102	53900	-15.21	20240618	23000	98.70	20231114	0.04	N	071320	5000	578 억		361175	N	N	3	N	00	N
140	20241007	130613	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	45400	-600	5	-1.30	390691200	8580	145.74	46600	46600	45250	59800	32200	46000	45535.10	3.12	0	-864	48000	47000	46350	45350	44700	46675	45025	579	13800	5000	30360	50	1	11578744	5257	2.64	0.25	12	0.07	17222.00	180371.00	53900	20240618	-15.77	23000	20231114	97.39	53900	-15.77	20240618	24450	85.69	20240102	53900	-15.77	20240618	23000	97.39	20231114	0.04	N	071320	5000	578 억		361175	N	N	3	N	00	N
141	20241007	120646	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	45500	-500	5	-1.09	221600950	4850	82.38	46600	46600	45400	59800	32200	46000	45690.92	3.12	0	-465	48000	47000	46350	45350	44700	46675	45025	579	13800	5000	30360	50	1	11578744	5268	2.64	0.25	12	0.04	17222.00	180371.00	53900	20240618	-15.58	23000	20231114	97.83	53900	-15.58	20240618	24450	86.09	20240102	53900	-15.58	20240618	23000	97.83	20231114	0.04	N	071320	5000	578 억		361175	N	N	3	N	00	N
142	20241007	110604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	45650	-350	5	-0.76	178921500	3914	66.49	46600	46600	45400	59800	32200	46000	45713.21	3.12	0	-297	48000	47000	46350	45350	44700	46675	45025	579	13800	5000	30360	50	1	11578744	5286	2.65	0.25	12	0.03	17222.00	180371.00	53900	20240618	-15.31	23000	20231114	98.48	53900	-15.31	20240618	24450	86.71	20240102	53900	-15.31	20240618	23000	98.48	20231114	0.04	N	071320	5000	578 억		361175	N	N	3	N	00	N
143	20241007	100604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	45500	-500	5	-1.09	127777150	2791	47.41	46600	46600	45450	59800	32200	46000	45781.85	3.12	0	-120	48000	47000	46350	45350	44700	46675	45025	579	13800	5000	30360	50	1	11578744	5268	2.64	0.25	12	0.02	17222.00	180371.00	53900	20240618	-15.58	23000	20231114	97.83	53900	-15.58	20240618	24450	86.09	20240102	53900	-15.58	20240618	23000	97.83	20231114	0.04	N	071320	5000	578 억		361175	N	N	3	N	00	N
144	20241007	090637	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46000	0	3	0.00	11812200	256	4.35	46600	46600	46000	59800	32200	46000	46141.41	3.12	0	-226	48000	47000	46350	45350	44700	46675	45025	579	13800	5000	30360	50	1	11578744	5326	2.67	0.26	12	0.00	17222.00	180371.00	53900	20240618	-14.66	23000	20231114	100.00	53900	-14.66	20240618	24450	88.14	20240102	53900	-14.66	20240618	23000	100.00	20231114	0.04	N	071320	5000	578 억		361175	N	N	3	N	00	N
145	20241004	160547	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46000	-1000	5	-2.13	270422200	5855	108.01	46400	47350	45700	61100	32900	47000	46187.37	3.13	0	-306	48633	47816	47083	46266	45533	47450	45900	579	14100	5000	31020	50	1	11578744	5326	2.67	0.26	12	0.05	17222.00	180371.00	53900	20240618	-14.66	23000	20231114	100.00	53900	-14.66	20240618	24450	88.14	20240102	53900	-14.66	20240618	23000	100.00	20231114	0.04	N	071320	5000	578 억		362052	N	N	3	N	00	N
146	20241004	150553	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46150	-850	5	-1.81	263889750	5713	105.39	46400	47350	45700	61100	32900	47000	46191.10	3.13	0	-301	48633	47816	47083	46266	45533	47450	45900	579	14100	5000	31020	50	1	11578744	5344	2.68	0.26	12	0.05	17222.00	180371.00	53900	20240618	-14.38	23000	20231114	100.65	53900	-14.38	20240618	24450	88.75	20240102	53900	-14.38	20240618	23000	100.65	20231114	0.04	N	071320	5000	578 억		362052	N	N	0	N	00	N
147	20241004	140554	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46000	-1000	5	-2.13	241838650	5234	96.55	46400	47350	45700	61100	32900	47000	46205.32	3.13	0	-436	48633	47816	47083	46266	45533	47450	45900	579	14100	5000	31020	50	1	11578744	5326	2.67	0.26	12	0.05	17222.00	180371.00	53900	20240618	-14.66	23000	20231114	100.00	53900	-14.66	20240618	24450	88.14	20240102	53900	-14.66	20240618	23000	100.00	20231114	0.04	N	071320	5000	578 억		362052	N	N	0	N	00	N
148	20241004	130551	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	45800	-1200	5	-2.55	209518500	4529	83.55	46400	47350	45700	61100	32900	47000	46261.54	3.13	0	-619	48633	47816	47083	46266	45533	47450	45900	579	14100	5000	31020	50	1	11578744	5303	2.66	0.25	12	0.04	17222.00	180371.00	53900	20240618	-15.03	23000	20231114	99.13	53900	-15.03	20240618	24450	87.32	20240102	53900	-15.03	20240618	23000	99.13	20231114	0.04	N	071320	5000	578 억		362052	N	N	0	N	00	N
149	20241004	120552	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46250	-750	5	-1.60	106225050	2284	42.13	46400	47350	46200	61100	32900	47000	46508.34	3.13	0	-433	48633	47816	47083	46266	45533	47450	45900	579	14100	5000	31020	50	1	11578744	5355	2.69	0.26	12	0.02	17222.00	180371.00	53900	20240618	-14.19	23000	20231114	101.09	53900	-14.19	20240618	24450	89.16	20240102	53900	-14.19	20240618	23000	101.09	20231114	0.04	N	071320	5000	578 억		362052	N	N	0	N	00	N
150	20241004	110548	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46250	-750	5	-1.60	85597850	1838	33.91	46400	47350	46200	61100	32900	47000	46571.19	3.13	0	-333	48633	47816	47083	46266	45533	47450	45900	579	14100	5000	31020	50	1	11578744	5355	2.69	0.26	12	0.02	17222.00	180371.00	53900	20240618	-14.19	23000	20231114	101.09	53900	-14.19	20240618	24450	89.16	20240102	53900	-14.19	20240618	23000	101.09	20231114	0.04	N	071320	5000	578 억		362052	N	N	0	N	00	N
151	20241004	100546	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46650	-350	5	-0.74	38554950	823	15.18	46400	47350	46400	61100	32900	47000	46846.84	3.13	0	-27	48633	47816	47083	46266	45533	47450	45900	579	14100	5000	31020	50	1	11578744	5401	2.71	0.26	12	0.01	17222.00	180371.00	53900	20240618	-13.45	23000	20231114	102.83	53900	-13.45	20240618	24450	90.80	20240102	53900	-13.45	20240618	23000	102.83	20231114	0.04	N	071320	5000	578 억		362052	N	N	0	N	00	N
152	20241004	090547	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	47350	350	2	0.74	4206950	90	1.66	46400	47350	46400	61100	32900	47000	46743.89	3.13	0	0	48633	47816	47083	46266	45533	47450	45900	579	14100	5000	31020	50	1	11578744	5483	2.75	0.26	12	0.00	17222.00	180371.00	53900	20240618	-12.15	23000	20231114	105.87	53900	-12.15	20240618	24450	93.66	20240102	53900	-12.15	20240618	23000	105.87	20231114	0.04	N	071320	5000	578 억		362052	N	N	0	N	00	N
153	20241002	160544	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	47000	-900	5	-1.88	253665400	5421	105.88	47900	47900	46350	62200	33550	47900	46793.10	3.13	0	-1177	48866	48382	48016	47532	47166	48200	47350	579	14300	5000	31610	50	1	11578744	5442	2.73	0.26	12	0.05	17222.00	180371.00	53900	20240618	-12.80	23000	20231114	104.35	53900	-12.80	20240618	24450	92.23	20240102	53900	-12.80	20240618	23000	104.35	20231114	0.04	N	071320	5000	578 억		362580	N	N	0	N	00	N
154	20241002	150554	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46700	-1200	5	-2.51	240412500	5138	100.35	47900	47900	46350	62200	33550	47900	46791.07	3.13	0	-1031	48866	48382	48016	47532	47166	48200	47350	579	14300	5000	31610	50	1	11578744	5407	2.71	0.26	12	0.04	17222.00	180371.00	53900	20240618	-13.36	23000	20231114	103.04	53900	-13.36	20240618	24450	91.00	20240102	53900	-13.36	20240618	23000	103.04	20231114	0.04	N	071320	5000	578 억		362580	N	N	0	N	00	N
155	20241002	140552	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	47050	-850	5	-1.77	183458600	3919	76.54	47900	47900	46350	62200	33550	47900	46812.61	3.13	0	-813	48866	48382	48016	47532	47166	48200	47350	579	14300	5000	31610	50	1	11578744	5448	2.73	0.26	12	0.03	17222.00	180371.00	53900	20240618	-12.71	23000	20231114	104.57	53900	-12.71	20240618	24450	92.43	20240102	53900	-12.71	20240618	23000	104.57	20231114	0.04	N	071320	5000	578 억		362580	N	N	0	N	00	N
156	20241002	130547	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46900	-1000	5	-2.09	149108400	3184	62.19	47900	47900	46350	62200	33550	47900	46830.53	3.13	0	-588	48866	48382	48016	47532	47166	48200	47350	579	14300	5000	31610	50	1	11578744	5430	2.72	0.26	12	0.03	17222.00	180371.00	53900	20240618	-12.99	23000	20231114	103.91	53900	-12.99	20240618	24450	91.82	20240102	53900	-12.99	20240618	23000	103.91	20231114	0.04	N	071320	5000	578 억		362580	N	N	0	N	00	N
157	20241002	120543	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46650	-1250	5	-2.61	113591300	2424	47.34	47900	47900	46350	62200	33550	47900	46861.10	3.13	0	-850	48866	48382	48016	47532	47166	48200	47350	579	14300	5000	31610	50	1	11578744	5401	2.71	0.26	12	0.02	17222.00	180371.00	53900	20240618	-13.45	23000	20231114	102.83	53900	-13.45	20240618	24450	90.80	20240102	53900	-13.45	20240618	23000	102.83	20231114	0.04	N	071320	5000	578 억		362580	N	N	0	N	00	N
158	20241002	110539	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46700	-1200	5	-2.51	72614500	1547	30.21	47900	47900	46350	62200	33550	47900	46938.91	3.13	0	-602	48866	48382	48016	47532	47166	48200	47350	579	14300	5000	31610	50	1	11578744	5407	2.71	0.26	12	0.01	17222.00	180371.00	53900	20240618	-13.36	23000	20231114	103.04	53900	-13.36	20240618	24450	91.00	20240102	53900	-13.36	20240618	23000	103.04	20231114	0.04	N	071320	5000	578 억		362580	N	N	0	N	00	N
159	20241002	100538	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46900	-1000	5	-2.09	41842300	888	17.34	47900	47900	46350	62200	33550	47900	47119.71	3.13	0	-455	48866	48382	48016	47532	47166	48200	47350	579	14300	5000	31610	50	1	11578744	5430	2.72	0.26	12	0.01	17222.00	180371.00	53900	20240618	-12.99	23000	20231114	103.91	53900	-12.99	20240618	24450	91.82	20240102	53900	-12.99	20240618	23000	103.91	20231114	0.04	N	071320	5000	578 억		362580	N	N	0	N	00	N
160	20241002	090535	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	46450	-1450	5	-3.03	5520400	117	2.29	47900	47900	46350	62200	33550	47900	47182.91	3.13	0	-38	48866	48382	48016	47532	47166	48200	47350	579	14300	5000	31610	50	1	11578744	5378	2.70	0.26	12	0.00	17222.00	180371.00	53900	20240618	-13.82	23000	20231114	101.96	53900	-13.82	20240618	24450	89.98	20240102	53900	-13.82	20240618	23000	101.96	20231114	0.04	N	071320	5000	578 억		362580	N	N	0	N	00	N