KissMeData/003480/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	160150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3480	60	2	1.75	17958650	5226	53.63	3420	3480	3410	4445	2395	3420	3436.40	1.27	0	-1864	3453	3436	3418	3401	3383	3445	3410	1551	1025	5000	2460	5	1	29529812	1028	13.59	0.28	12	0.02	256.00	12352.00	3875	20240603	-10.19	3090	20240129	12.62	3875	-10.19	20240603	3090	12.62	20240129	3875	-10.19	20240603	3090	12.62	20240129	0.35	N	003480	5000	1551 억		375384	N	N	1	N	00	N
3	20241031	150152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	20	2	0.58	15147650	4415	45.31	3420	3480	3410	4445	2395	3420	3430.95	1.27	0	-1106	3453	3436	3418	3401	3383	3445	3410	1551	1025	5000	2460	5	1	29529812	1016	13.44	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.35	N	003480	5000	1551 억		375384	N	N	0	N	00	N
4	20241031	140152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3450	30	2	0.88	14285850	4166	42.75	3420	3450	3410	4445	2395	3420	3429.15	1.27	0	-1042	3453	3436	3418	3401	3383	3445	3410	1551	1025	5000	2460	5	1	29529812	1019	13.48	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.97	3090	20240129	11.65	3875	-10.97	20240603	3090	11.65	20240129	3875	-10.97	20240603	3090	11.65	20240129	0.35	N	003480	5000	1551 억		375384	N	N	0	N	00	N
5	20241031	130151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3430	10	2	0.29	8629555	2518	25.84	3420	3440	3410	4445	2395	3420	3427.15	1.27	0	-664	3453	3436	3418	3401	3383	3445	3410	1551	1025	5000	2460	5	1	29529812	1013	13.40	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.48	3090	20240129	11.00	3875	-11.48	20240603	3090	11.00	20240129	3875	-11.48	20240603	3090	11.00	20240129	0.35	N	003480	5000	1551 억		375384	N	N	0	N	00	N
6	20241031	120151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3435	15	2	0.44	6362580	1858	19.07	3420	3440	3410	4445	2395	3420	3424.42	1.27	0	-655	3453	3436	3418	3401	3383	3445	3410	1551	1025	5000	2460	5	1	29529812	1014	13.42	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.35	3090	20240129	11.17	3875	-11.35	20240603	3090	11.17	20240129	3875	-11.35	20240603	3090	11.17	20240129	0.35	N	003480	5000	1551 억		375384	N	N	0	N	00	N
7	20241031	110151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	20	2	0.58	6146645	1795	18.42	3420	3440	3410	4445	2395	3420	3424.31	1.27	0	-699	3453	3436	3418	3401	3383	3445	3410	1551	1025	5000	2460	5	1	29529812	1016	13.44	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.35	N	003480	5000	1551 억		375384	N	N	0	N	00	N
8	20241031	100151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	20	2	0.58	3257260	953	9.78	3420	3440	3410	4445	2395	3420	3417.90	1.27	0	-172	3453	3436	3418	3401	3383	3445	3410	1551	1025	5000	2460	5	1	29529812	1016	13.44	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.35	N	003480	5000	1551 억		375384	N	N	0	N	00	N
9	20241031	090152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3420	0	3	0.00	58140	17	0.17	3420	3420	3420	4445	2395	3420	3420.00	1.27	0	-2	3453	3436	3418	3401	3383	3445	3410	1551	1025	5000	2460	5	1	29529812	1010	13.36	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.74	3090	20240129	10.68	3875	-11.74	20240603	3090	10.68	20240129	3875	-11.74	20240603	3090	10.68	20240129	0.35	N	003480	5000	1551 억		375384	N	N	0	N	00	N
10	20241030	160150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3420	10	2	0.29	33200660	9745	95.46	3410	3435	3400	4430	2390	3410	3406.94	1.29	0	-1643	3433	3421	3408	3396	3383	3415	3390	1551	1020	5000	2450	5	1	29529812	1010	13.36	0.28	12	0.03	256.00	12352.00	3875	20240603	-11.74	3090	20240129	10.68	3875	-11.74	20240603	3090	10.68	20240129	3875	-11.74	20240603	3090	10.68	20240129	0.36	N	003480	5000	1551 억		379559	N	N	0	N	00	N
11	20241030	150153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3410	0	3	0.00	31387050	9214	90.26	3410	3435	3400	4430	2390	3410	3406.45	1.29	0	-1419	3433	3421	3408	3396	3383	3415	3390	1551	1020	5000	2450	5	1	29529812	1007	13.32	0.28	12	0.03	256.00	12352.00	3875	20240603	-12.00	3090	20240129	10.36	3875	-12.00	20240603	3090	10.36	20240129	3875	-12.00	20240603	3090	10.36	20240129	0.36	N	003480	5000	1551 억		379559	N	N	0	N	00	N
12	20241030	140152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3410	0	3	0.00	28444115	8351	81.81	3410	3410	3400	4430	2390	3410	3406.07	1.29	0	-1088	3433	3421	3408	3396	3383	3415	3390	1551	1020	5000	2450	5	1	29529812	1007	13.32	0.28	12	0.03	256.00	12352.00	3875	20240603	-12.00	3090	20240129	10.36	3875	-12.00	20240603	3090	10.36	20240129	3875	-12.00	20240603	3090	10.36	20240129	0.36	N	003480	5000	1551 억		379559	N	N	0	N	00	N
13	20241030	130153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3410	0	3	0.00	15190875	4464	43.73	3410	3410	3400	4430	2390	3410	3402.97	1.29	0	-1087	3433	3421	3408	3396	3383	3415	3390	1551	1020	5000	2450	5	1	29529812	1007	13.32	0.28	12	0.02	256.00	12352.00	3875	20240603	-12.00	3090	20240129	10.36	3875	-12.00	20240603	3090	10.36	20240129	3875	-12.00	20240603	3090	10.36	20240129	0.36	N	003480	5000	1551 억		379559	N	N	0	N	00	N
14	20241030	120152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3400	-10	5	-0.29	12504625	3674	35.99	3410	3410	3400	4430	2390	3410	3403.55	1.29	0	-1076	3433	3421	3408	3396	3383	3415	3390	1551	1020	5000	2450	5	1	29529812	1004	13.28	0.28	12	0.01	256.00	12352.00	3875	20240603	-12.26	3090	20240129	10.03	3875	-12.26	20240603	3090	10.03	20240129	3875	-12.26	20240603	3090	10.03	20240129	0.36	N	003480	5000	1551 억		379559	N	N	0	N	00	N
15	20241030	110152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3405	-5	5	-0.15	4059010	1192	11.68	3410	3410	3400	4430	2390	3410	3405.21	1.29	0	-362	3433	3421	3408	3396	3383	3415	3390	1551	1020	5000	2450	5	1	29529812	1005	13.30	0.28	12	0.00	256.00	12352.00	3875	20240603	-12.13	3090	20240129	10.19	3875	-12.13	20240603	3090	10.19	20240129	3875	-12.13	20240603	3090	10.19	20240129	0.36	N	003480	5000	1551 억		379559	N	N	0	N	00	N
16	20241030	100150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3410	0	3	0.00	2370070	696	6.82	3410	3410	3400	4430	2390	3410	3405.27	1.29	0	-102	3433	3421	3408	3396	3383	3415	3390	1551	1020	5000	2450	5	1	29529812	1007	13.32	0.28	12	0.00	256.00	12352.00	3875	20240603	-12.00	3090	20240129	10.36	3875	-12.00	20240603	3090	10.36	20240129	3875	-12.00	20240603	3090	10.36	20240129	0.36	N	003480	5000	1551 억		379559	N	N	0	N	00	N
17	20241030	090152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3410	0	3	0.00	3410	1	0.01	3410	3410	3410	4430	2390	3410	3410.00	1.29	0	0	3433	3421	3408	3396	3383	3415	3390	1551	1020	5000	2450	5	1	29529812	1007	13.32	0.28	12	0.00	256.00	12352.00	3875	20240603	-12.00	3090	20240129	10.36	3875	-12.00	20240603	3090	10.36	20240129	3875	-12.00	20240603	3090	10.36	20240129	0.36	N	003480	5000	1551 억		379559	N	N	0	N	00	N
18	20241029	160148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3410	-10	5	-0.29	34748490	10208	45.67	3420	3420	3395	4445	2395	3420	3404.04	1.30	0	-1582	3463	3441	3418	3396	3373	3430	3385	1551	1025	5000	2460	5	1	29529812	1007	13.32	0.28	12	0.03	256.00	12352.00	3875	20240603	-12.00	3090	20240129	10.36	3875	-12.00	20240603	3090	10.36	20240129	3875	-12.00	20240603	3090	10.36	20240129	0.36	N	003480	5000	1551 억		383593	N	N	0	N	00	N
19	20241029	150151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3405	-15	5	-0.44	26751300	7861	35.17	3420	3420	3395	4445	2395	3420	3403.04	1.30	0	-1307	3463	3441	3418	3396	3373	3430	3385	1551	1025	5000	2460	5	1	29529812	1005	13.30	0.28	12	0.03	256.00	12352.00	3875	20240603	-12.13	3090	20240129	10.19	3875	-12.13	20240603	3090	10.19	20240129	3875	-12.13	20240603	3090	10.19	20240129	0.36	N	003480	5000	1551 억		383593	N	N	0	N	00	N
20	20241029	140148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3405	-15	5	-0.44	26165805	7689	34.40	3420	3420	3395	4445	2395	3420	3403.02	1.30	0	-1276	3463	3441	3418	3396	3373	3430	3385	1551	1025	5000	2460	5	1	29529812	1005	13.30	0.28	12	0.03	256.00	12352.00	3875	20240603	-12.13	3090	20240129	10.19	3875	-12.13	20240603	3090	10.19	20240129	3875	-12.13	20240603	3090	10.19	20240129	0.36	N	003480	5000	1551 억		383593	N	N	0	N	00	N
21	20241029	130149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3400	-20	5	-0.58	24393420	7168	32.07	3420	3420	3395	4445	2395	3420	3403.10	1.30	0	-1007	3463	3441	3418	3396	3373	3430	3385	1551	1025	5000	2460	5	1	29529812	1004	13.28	0.28	12	0.02	256.00	12352.00	3875	20240603	-12.26	3090	20240129	10.03	3875	-12.26	20240603	3090	10.03	20240129	3875	-12.26	20240603	3090	10.03	20240129	0.36	N	003480	5000	1551 억		383593	N	N	0	N	00	N
22	20241029	120149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3400	-20	5	-0.58	21370870	6279	28.09	3420	3420	3395	4445	2395	3420	3403.55	1.30	0	-588	3463	3441	3418	3396	3373	3430	3385	1551	1025	5000	2460	5	1	29529812	1004	13.28	0.28	12	0.02	256.00	12352.00	3875	20240603	-12.26	3090	20240129	10.03	3875	-12.26	20240603	3090	10.03	20240129	3875	-12.26	20240603	3090	10.03	20240129	0.36	N	003480	5000	1551 억		383593	N	N	0	N	00	N
23	20241029	110144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3410	-10	5	-0.29	14497505	4257	19.04	3420	3420	3400	4445	2395	3420	3405.57	1.30	0	-366	3463	3441	3418	3396	3373	3430	3385	1551	1025	5000	2460	5	1	29529812	1007	13.32	0.28	12	0.01	256.00	12352.00	3875	20240603	-12.00	3090	20240129	10.36	3875	-12.00	20240603	3090	10.36	20240129	3875	-12.00	20240603	3090	10.36	20240129	0.36	N	003480	5000	1551 억		383593	N	N	0	N	00	N
24	20241029	100149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3415	-5	5	-0.15	7184605	2107	9.43	3420	3420	3405	4445	2395	3420	3409.87	1.30	0	-300	3463	3441	3418	3396	3373	3430	3385	1551	1025	5000	2460	5	1	29529812	1008	13.34	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.87	3090	20240129	10.52	3875	-11.87	20240603	3090	10.52	20240129	3875	-11.87	20240603	3090	10.52	20240129	0.36	N	003480	5000	1551 억		383593	N	N	0	N	00	N
25	20241028	160148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3420	-10	5	-0.29	76231930	22354	211.19	3440	3440	3395	4455	2405	3430	3410.21	1.32	0	-2248	3473	3451	3428	3406	3383	3452	3407	1551	1025	5000	2460	5	1	29529812	1010	13.36	0.28	12	0.08	256.00	12352.00	3875	20240603	-11.74	3090	20240129	10.68	3875	-11.74	20240603	3090	10.68	20240129	3875	-11.74	20240603	3090	10.68	20240129	0.36	N	003480	5000	1551 억		389642	N	N	0	N	00	N
26	20241028	150148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3420	-10	5	-0.29	75517150	22145	209.21	3440	3440	3395	4455	2405	3430	3410.12	1.32	0	-2236	3473	3451	3428	3406	3383	3452	3407	1551	1025	5000	2460	5	1	29529812	1010	13.36	0.28	12	0.07	256.00	12352.00	3875	20240603	-11.74	3090	20240129	10.68	3875	-11.74	20240603	3090	10.68	20240129	3875	-11.74	20240603	3090	10.68	20240129	0.36	N	003480	5000	1551 억		389642	N	N	0	N	00	N
27	20241028	140149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3410	-20	5	-0.58	54392175	15958	150.76	3440	3440	3395	4455	2405	3430	3408.46	1.32	0	-1875	3473	3451	3428	3406	3383	3452	3407	1551	1025	5000	2460	5	1	29529812	1007	13.32	0.28	12	0.05	256.00	12352.00	3875	20240603	-12.00	3090	20240129	10.36	3875	-12.00	20240603	3090	10.36	20240129	3875	-12.00	20240603	3090	10.36	20240129	0.36	N	003480	5000	1551 억		389642	N	N	0	N	00	N
28	20241028	130149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3415	-15	5	-0.44	53462095	15685	148.18	3440	3440	3395	4455	2405	3430	3408.49	1.32	0	-1810	3473	3451	3428	3406	3383	3452	3407	1551	1025	5000	2460	5	1	29529812	1008	13.34	0.28	12	0.05	256.00	12352.00	3875	20240603	-11.87	3090	20240129	10.52	3875	-11.87	20240603	3090	10.52	20240129	3875	-11.87	20240603	3090	10.52	20240129	0.36	N	003480	5000	1551 억		389642	N	N	0	N	00	N
29	20241028	120150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3415	-15	5	-0.44	52479575	15397	145.46	3440	3440	3395	4455	2405	3430	3408.43	1.32	0	-1644	3473	3451	3428	3406	3383	3452	3407	1551	1025	5000	2460	5	1	29529812	1008	13.34	0.28	12	0.05	256.00	12352.00	3875	20240603	-11.87	3090	20240129	10.52	3875	-11.87	20240603	3090	10.52	20240129	3875	-11.87	20240603	3090	10.52	20240129	0.36	N	003480	5000	1551 억		389642	N	N	0	N	00	N
30	20241028	110142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3400	-30	5	-0.87	49974555	14662	138.52	3440	3440	3395	4455	2405	3430	3408.44	1.32	0	-1461	3473	3451	3428	3406	3383	3452	3407	1551	1025	5000	2460	5	1	29529812	1004	13.28	0.28	12	0.05	256.00	12352.00	3875	20240603	-12.26	3090	20240129	10.03	3875	-12.26	20240603	3090	10.03	20240129	3875	-12.26	20240603	3090	10.03	20240129	0.36	N	003480	5000	1551 억		389642	N	N	0	N	00	N
31	20241028	100147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3410	-20	5	-0.58	19259490	5644	53.32	3440	3440	3395	4455	2405	3430	3412.38	1.32	0	-987	3473	3451	3428	3406	3383	3452	3407	1551	1025	5000	2460	5	1	29529812	1007	13.32	0.28	12	0.02	256.00	12352.00	3875	20240603	-12.00	3090	20240129	10.36	3875	-12.00	20240603	3090	10.36	20240129	3875	-12.00	20240603	3090	10.36	20240129	0.36	N	003480	5000	1551 억		389642	N	N	0	N	00	N
32	20241028	090148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	10	2	0.29	244240	71	0.67	3440	3440	3440	4455	2405	3430	3440.00	1.32	0	-11	3473	3451	3428	3406	3383	3452	3407	1551	1025	5000	2460	5	1	29529812	1016	13.44	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.36	N	003480	5000	1551 억		389642	N	N	0	N	00	N
33	20241025	160147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3430	15	2	0.44	36189410	10583	233.05	3430	3450	3405	4435	2395	3415	3419.58	1.32	0	-93	3461	3437	3411	3387	3361	3450	3400	1551	1020	5000	2450	5	1	29529812	1013	13.40	0.28	12	0.04	256.00	12352.00	3875	20240603	-11.48	3090	20240129	11.00	3875	-11.48	20240603	3090	11.00	20240129	3875	-11.48	20240603	3090	11.00	20240129	0.36	N	003480	5000	1551 억		390830	N	N	0	N	00	N
34	20241025	150148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3425	10	2	0.29	35041475	10248	225.68	3430	3450	3405	4435	2395	3415	3419.35	1.32	0	-89	3461	3437	3411	3387	3361	3450	3400	1551	1020	5000	2450	5	1	29529812	1011	13.38	0.28	12	0.03	256.00	12352.00	3875	20240603	-11.61	3090	20240129	10.84	3875	-11.61	20240603	3090	10.84	20240129	3875	-11.61	20240603	3090	10.84	20240129	0.36	N	003480	5000	1551 억		390830	N	N	0	N	00	N
35	20241025	140149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3420	5	2	0.15	30577475	8941	196.89	3430	3450	3405	4435	2395	3415	3419.92	1.32	0	-65	3461	3437	3411	3387	3361	3450	3400	1551	1020	5000	2450	5	1	29529812	1010	13.36	0.28	12	0.03	256.00	12352.00	3875	20240603	-11.74	3090	20240129	10.68	3875	-11.74	20240603	3090	10.68	20240129	3875	-11.74	20240603	3090	10.68	20240129	0.36	N	003480	5000	1551 억		390830	N	N	0	N	00	N
36	20241025	130149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3415	0	3	0.00	26993860	7893	173.82	3430	3450	3405	4435	2395	3415	3419.97	1.32	0	-83	3461	3437	3411	3387	3361	3450	3400	1551	1020	5000	2450	5	1	29529812	1008	13.34	0.28	12	0.03	256.00	12352.00	3875	20240603	-11.87	3090	20240129	10.52	3875	-11.87	20240603	3090	10.52	20240129	3875	-11.87	20240603	3090	10.52	20240129	0.36	N	003480	5000	1551 억		390830	N	N	0	N	00	N
37	20241025	120149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3425	10	2	0.29	23631985	6910	152.17	3430	3450	3405	4435	2395	3415	3419.97	1.32	0	-89	3461	3437	3411	3387	3361	3450	3400	1551	1020	5000	2450	5	1	29529812	1011	13.38	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.61	3090	20240129	10.84	3875	-11.61	20240603	3090	10.84	20240129	3875	-11.61	20240603	3090	10.84	20240129	0.36	N	003480	5000	1551 억		390830	N	N	0	N	00	N
38	20241025	110148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	25	2	0.73	16106730	4707	103.66	3430	3450	3410	4435	2395	3415	3421.87	1.32	0	-89	3461	3437	3411	3387	3361	3450	3400	1551	1020	5000	2450	5	1	29529812	1016	13.44	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.36	N	003480	5000	1551 억		390830	N	N	0	N	00	N
39	20241025	100149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3425	10	2	0.29	4483460	1312	28.89	3430	3450	3410	4435	2395	3415	3417.27	1.32	0	-81	3461	3437	3411	3387	3361	3450	3400	1551	1020	5000	2450	5	1	29529812	1011	13.38	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.61	3090	20240129	10.84	3875	-11.61	20240603	3090	10.84	20240129	3875	-11.61	20240603	3090	10.84	20240129	0.36	N	003480	5000	1551 억		390830	N	N	0	N	00	N
40	20241025	090147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3415	0	3	0.00	0	0	0.00	0	0	0	4435	2395	3415	0.00	1.32	0	0	3461	3437	3411	3387	3361	3450	3400	1551	1020	5000	2450	5	1	29529812	1008	13.34	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.87	3090	20240129	10.52	3875	-11.87	20240603	3090	10.52	20240129	3875	-11.87	20240603	3090	10.52	20240129	0.36	N	003480	5000	1551 억		390830	N	N	0	N	00	N
41	20241024	160147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3415	-5	5	-0.15	15441255	4541	70.79	3390	3435	3385	4445	2395	3420	3400.41	1.33	0	-444	3470	3445	3415	3390	3360	3430	3375	1551	1025	5000	2460	5	1	29529812	1008	13.34	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.87	3090	20240129	10.52	3875	-11.87	20240603	3090	10.52	20240129	3875	-11.87	20240603	3090	10.52	20240129	0.36	N	003480	5000	1551 억		391867	N	N	0	N	00	N
42	20241024	150148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3400	-20	5	-0.58	14568150	4285	66.80	3390	3435	3385	4445	2395	3420	3399.80	1.33	0	-395	3470	3445	3415	3390	3360	3430	3375	1551	1025	5000	2460	5	1	29529812	1004	13.28	0.28	12	0.01	256.00	12352.00	3875	20240603	-12.26	3090	20240129	10.03	3875	-12.26	20240603	3090	10.03	20240129	3875	-12.26	20240603	3090	10.03	20240129	0.36	N	003480	5000	1551 억		391867	N	N	0	N	00	N
43	20241024	140147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3430	10	2	0.29	12812720	3768	58.74	3390	3435	3385	4445	2395	3420	3400.40	1.33	0	-377	3470	3445	3415	3390	3360	3430	3375	1551	1025	5000	2460	5	1	29529812	1013	13.40	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.48	3090	20240129	11.00	3875	-11.48	20240603	3090	11.00	20240129	3875	-11.48	20240603	3090	11.00	20240129	0.36	N	003480	5000	1551 억		391867	N	N	0	N	00	N
44	20241024	130148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3405	-15	5	-0.44	8630815	2540	39.59	3390	3435	3390	4445	2395	3420	3397.96	1.33	0	-154	3470	3445	3415	3390	3360	3430	3375	1551	1025	5000	2460	5	1	29529812	1005	13.30	0.28	12	0.01	256.00	12352.00	3875	20240603	-12.13	3090	20240129	10.19	3875	-12.13	20240603	3090	10.19	20240129	3875	-12.13	20240603	3090	10.19	20240129	0.36	N	003480	5000	1551 억		391867	N	N	0	N	00	N
45	20241024	120147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3410	-10	5	-0.29	8610390	2534	39.50	3390	3435	3390	4445	2395	3420	3397.94	1.33	0	-154	3470	3445	3415	3390	3360	3430	3375	1551	1025	5000	2460	5	1	29529812	1007	13.32	0.28	12	0.01	256.00	12352.00	3875	20240603	-12.00	3090	20240129	10.36	3875	-12.00	20240603	3090	10.36	20240129	3875	-12.00	20240603	3090	10.36	20240129	0.36	N	003480	5000	1551 억		391867	N	N	0	N	00	N
46	20241024	110148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3420	0	3	0.00	4411160	1299	20.25	3390	3435	3390	4445	2395	3420	3395.81	1.33	0	-134	3470	3445	3415	3390	3360	3430	3375	1551	1025	5000	2460	5	1	29529812	1010	13.36	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.74	3090	20240129	10.68	3875	-11.74	20240603	3090	10.68	20240129	3875	-11.74	20240603	3090	10.68	20240129	0.36	N	003480	5000	1551 억		391867	N	N	0	N	00	N
47	20241024	100148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3410	-10	5	-0.29	3688805	1087	16.94	3390	3435	3390	4445	2395	3420	3393.56	1.33	0	-130	3470	3445	3415	3390	3360	3430	3375	1551	1025	5000	2460	5	1	29529812	1007	13.32	0.28	12	0.00	256.00	12352.00	3875	20240603	-12.00	3090	20240129	10.36	3875	-12.00	20240603	3090	10.36	20240129	3875	-12.00	20240603	3090	10.36	20240129	0.36	N	003480	5000	1551 억		391867	N	N	0	N	00	N
48	20241024	090139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3390	-30	5	-0.88	2088240	616	9.60	3390	3390	3390	4445	2395	3420	3390.00	1.33	0	-90	3470	3445	3415	3390	3360	3430	3375	1551	1025	5000	2460	5	1	29529812	1001	13.24	0.27	12	0.00	256.00	12352.00	3875	20240603	-12.52	3090	20240129	9.71	3875	-12.52	20240603	3090	9.71	20240129	3875	-12.52	20240603	3090	9.71	20240129	0.36	N	003480	5000	1551 억		391867	N	N	0	N	00	N
49	20241023	160148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3420	-15	5	-0.44	21842165	6414	99.13	3440	3440	3385	4465	2405	3435	3405.39	1.33	0	-72	3458	3446	3433	3421	3408	3440	3415	1551	1030	5000	2470	5	1	29529812	1010	13.36	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.74	3090	20240129	10.68	3875	-11.74	20240603	3090	10.68	20240129	3875	-11.74	20240603	3090	10.68	20240129	0.36	N	003480	5000	1551 억		391939	N	N	0	N	00	N
50	20241023	150147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3425	-10	5	-0.29	17367780	5096	78.76	3440	3440	3395	4465	2405	3435	3408.12	1.33	0	-194	3458	3446	3433	3421	3408	3440	3415	1551	1030	5000	2470	5	1	29529812	1011	13.38	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.61	3090	20240129	10.84	3875	-11.61	20240603	3090	10.84	20240129	3875	-11.61	20240603	3090	10.84	20240129	0.36	N	003480	5000	1551 억		391939	N	N	0	N	00	N
51	20241023	140150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3425	-10	5	-0.29	16964085	4978	76.94	3440	3440	3395	4465	2405	3435	3407.81	1.33	0	-128	3458	3446	3433	3421	3408	3440	3415	1551	1030	5000	2470	5	1	29529812	1011	13.38	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.61	3090	20240129	10.84	3875	-11.61	20240603	3090	10.84	20240129	3875	-11.61	20240603	3090	10.84	20240129	0.36	N	003480	5000	1551 억		391939	N	N	0	N	00	N
52	20241023	130148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3430	-5	5	-0.15	13802100	4049	62.58	3440	3440	3395	4465	2405	3435	3408.77	1.33	0	-116	3458	3446	3433	3421	3408	3440	3415	1551	1030	5000	2470	5	1	29529812	1013	13.40	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.48	3090	20240129	11.00	3875	-11.48	20240603	3090	11.00	20240129	3875	-11.48	20240603	3090	11.00	20240129	0.36	N	003480	5000	1551 억		391939	N	N	0	N	00	N
53	20241023	120147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3430	-5	5	-0.15	13713020	4023	62.18	3440	3440	3395	4465	2405	3435	3408.66	1.33	0	-116	3458	3446	3433	3421	3408	3440	3415	1551	1030	5000	2470	5	1	29529812	1013	13.40	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.48	3090	20240129	11.00	3875	-11.48	20240603	3090	11.00	20240129	3875	-11.48	20240603	3090	11.00	20240129	0.36	N	003480	5000	1551 억		391939	N	N	0	N	00	N
54	20241023	110148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3425	-10	5	-0.29	8571345	2514	38.86	3440	3440	3395	4465	2405	3435	3409.45	1.33	0	-115	3458	3446	3433	3421	3408	3440	3415	1551	1030	5000	2470	5	1	29529812	1011	13.38	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.61	3090	20240129	10.84	3875	-11.61	20240603	3090	10.84	20240129	3875	-11.61	20240603	3090	10.84	20240129	0.36	N	003480	5000	1551 억		391939	N	N	0	N	00	N
55	20241023	100148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3425	-10	5	-0.29	4013235	1178	18.21	3440	3440	3395	4465	2405	3435	3406.82	1.33	0	-44	3458	3446	3433	3421	3408	3440	3415	1551	1030	5000	2470	5	1	29529812	1011	13.38	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.61	3090	20240129	10.84	3875	-11.61	20240603	3090	10.84	20240129	3875	-11.61	20240603	3090	10.84	20240129	0.36	N	003480	5000	1551 억		391939	N	N	0	N	00	N
56	20241023	090148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3435	0	3	0.00	0	0	0.00	0	0	0	4465	2405	3435	0.00	1.33	0	0	3458	3446	3433	3421	3408	3440	3415	1551	1030	5000	2470	5	1	29529812	1014	13.42	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.35	3090	20240129	11.17	3875	-11.35	20240603	3090	11.17	20240129	3875	-11.35	20240603	3090	11.17	20240129	0.36	N	003480	5000	1551 억		391939	N	N	0	N	00	N
57	20241022	160146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3435	0	3	0.00	22228745	6469	82.41	3445	3445	3420	4465	2405	3435	3436.19	1.33	0	-1291	3525	3480	3450	3405	3375	3465	3390	1551	1030	5000	2470	5	1	29529812	1014	13.42	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.35	3090	20240129	11.17	3875	-11.35	20240603	3090	11.17	20240129	3875	-11.35	20240603	3090	11.17	20240129	0.36	N	003480	5000	1551 억		393230	N	N	1	N	00	N
58	20241022	150147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3430	-5	5	-0.15	20901145	6082	77.48	3445	3445	3420	4465	2405	3435	3436.56	1.33	0	-1228	3525	3480	3450	3405	3375	3465	3390	1551	1030	5000	2470	5	1	29529812	1013	13.40	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.48	3090	20240129	11.00	3875	-11.48	20240603	3090	11.00	20240129	3875	-11.48	20240603	3090	11.00	20240129	0.36	N	003480	5000	1551 억		393230	N	N	1	N	00	N
59	20241022	140148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	5	2	0.15	20815310	6057	77.16	3445	3445	3420	4465	2405	3435	3436.57	1.33	0	-1220	3525	3480	3450	3405	3375	3465	3390	1551	1030	5000	2470	5	1	29529812	1016	13.44	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.36	N	003480	5000	1551 억		393230	N	N	1	N	00	N
60	20241022	130147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	5	2	0.15	20368110	5927	75.50	3445	3445	3420	4465	2405	3435	3436.50	1.33	0	-1220	3525	3480	3450	3405	3375	3465	3390	1551	1030	5000	2470	5	1	29529812	1016	13.44	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.36	N	003480	5000	1551 억		393230	N	N	1	N	00	N
61	20241022	120148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	5	2	0.15	20244320	5891	75.04	3445	3445	3420	4465	2405	3435	3436.48	1.33	0	-1212	3525	3480	3450	3405	3375	3465	3390	1551	1030	5000	2470	5	1	29529812	1016	13.44	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.36	N	003480	5000	1551 억		393230	N	N	1	N	00	N
62	20241022	110147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	5	2	0.15	20244320	5891	75.04	3445	3445	3420	4465	2405	3435	3436.48	1.33	0	-1212	3525	3480	3450	3405	3375	3465	3390	1551	1030	5000	2470	5	1	29529812	1016	13.44	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.36	N	003480	5000	1551 억		393230	N	N	1	N	00	N
63	20241022	100147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3435	0	3	0.00	15535805	4522	57.61	3445	3445	3425	4465	2405	3435	3435.60	1.33	0	-312	3525	3480	3450	3405	3375	3465	3390	1551	1030	5000	2470	5	1	29529812	1014	13.42	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.35	3090	20240129	11.17	3875	-11.35	20240603	3090	11.17	20240129	3875	-11.35	20240603	3090	11.17	20240129	0.36	N	003480	5000	1551 억		393230	N	N	1	N	00	N
64	20241022	090147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3435	0	3	0.00	0	0	0.00	0	0	0	4465	2405	3435	0.00	1.33	0	0	3525	3480	3450	3405	3375	3465	3390	1551	1030	5000	2470	5	1	29529812	1014	13.42	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.35	3090	20240129	11.17	3875	-11.35	20240603	3090	11.17	20240129	3875	-11.35	20240603	3090	11.17	20240129	0.36	N	003480	5000	1551 억		393230	N	N	1	N	00	N
65	20241021	160146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3435	-10	5	-0.29	26981240	7850	162.56	3445	3495	3420	4475	2415	3445	3437.10	1.33	0	-513	3468	3456	3448	3436	3428	3462	3442	1551	1030	5000	2480	5	1	29529812	1014	13.42	0.28	12	0.03	256.00	12352.00	3875	20240603	-11.35	3090	20240129	11.17	3875	-11.35	20240603	3090	11.17	20240129	3875	-11.35	20240603	3090	11.17	20240129	0.36	N	003480	5000	1551 억		393790	N	N	1	N	00	N
66	20241021	150147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3435	-10	5	-0.29	22208325	6456	133.69	3445	3495	3425	4475	2415	3445	3439.95	1.33	0	-468	3468	3456	3448	3436	3428	3462	3442	1551	1030	5000	2480	5	1	29529812	1014	13.42	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.35	3090	20240129	11.17	3875	-11.35	20240603	3090	11.17	20240129	3875	-11.35	20240603	3090	11.17	20240129	0.36	N	003480	5000	1551 억		393790	N	N	0	N	00	N
67	20241021	140147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3435	-10	5	-0.29	22136190	6435	133.26	3445	3495	3425	4475	2415	3445	3439.97	1.33	0	-458	3468	3456	3448	3436	3428	3462	3442	1551	1030	5000	2480	5	1	29529812	1014	13.42	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.35	3090	20240129	11.17	3875	-11.35	20240603	3090	11.17	20240129	3875	-11.35	20240603	3090	11.17	20240129	0.36	N	003480	5000	1551 억		393790	N	N	0	N	00	N
68	20241021	130147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3445	0	3	0.00	18129015	5267	109.07	3445	3495	3430	4475	2415	3445	3442.00	1.33	0	-281	3468	3456	3448	3436	3428	3462	3442	1551	1030	5000	2480	5	1	29529812	1017	13.46	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.10	3090	20240129	11.49	3875	-11.10	20240603	3090	11.49	20240129	3875	-11.10	20240603	3090	11.49	20240129	0.36	N	003480	5000	1551 억		393790	N	N	0	N	00	N
69	20241021	120147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3445	0	3	0.00	14854130	4315	89.36	3445	3495	3430	4475	2415	3445	3442.44	1.33	0	-230	3468	3456	3448	3436	3428	3462	3442	1551	1030	5000	2480	5	1	29529812	1017	13.46	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.10	3090	20240129	11.49	3875	-11.10	20240603	3090	11.49	20240129	3875	-11.10	20240603	3090	11.49	20240129	0.36	N	003480	5000	1551 억		393790	N	N	0	N	00	N
70	20241021	110146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	-5	5	-0.15	13969050	4058	84.03	3445	3495	3430	4475	2415	3445	3442.35	1.33	0	-138	3468	3456	3448	3436	3428	3462	3442	1551	1030	5000	2480	5	1	29529812	1016	13.44	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.36	N	003480	5000	1551 억		393790	N	N	0	N	00	N
71	20241021	100147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3445	0	3	0.00	2817470	815	16.88	3445	3495	3430	4475	2415	3445	3457.02	1.33	0	-79	3468	3456	3448	3436	3428	3462	3442	1551	1030	5000	2480	5	1	29529812	1017	13.46	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.10	3090	20240129	11.49	3875	-11.10	20240603	3090	11.49	20240129	3875	-11.10	20240603	3090	11.49	20240129	0.36	N	003480	5000	1551 억		393790	N	N	0	N	00	N
72	20241021	090146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3445	0	3	0.00	3445	1	0.02	3445	3445	3445	4475	2415	3445	3445.00	1.33	0	0	3468	3456	3448	3436	3428	3462	3442	1551	1030	5000	2480	5	1	29529812	1017	13.46	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.10	3090	20240129	11.49	3875	-11.10	20240603	3090	11.49	20240129	3875	-11.10	20240603	3090	11.49	20240129	0.36	N	003480	5000	1551 억		393790	N	N	0	N	00	N
73	20241018	160146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3445	0	3	0.00	16651135	4829	69.78	3440	3460	3440	4475	2415	3445	3448.15	1.33	0	-297	3485	3465	3440	3420	3395	3467	3422	1551	1030	5000	2480	5	1	29529812	1017	13.46	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.10	3090	20240129	11.49	3875	-11.10	20240603	3090	11.49	20240129	3875	-11.10	20240603	3090	11.49	20240129	0.36	N	003480	5000	1551 억		394087	N	N	0	N	00	N
74	20241018	150150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3460	15	2	0.44	14756005	4279	61.84	3440	3460	3440	4475	2415	3445	3448.47	1.33	0	-292	3485	3465	3440	3420	3395	3467	3422	1551	1030	5000	2480	5	1	29529812	1022	13.52	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.71	3090	20240129	11.97	3875	-10.71	20240603	3090	11.97	20240129	3875	-10.71	20240603	3090	11.97	20240129	0.36	N	003480	5000	1551 억		394087	N	N	0	N	00	N
75	20241018	140149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3460	15	2	0.44	14490495	4202	60.72	3440	3460	3440	4475	2415	3445	3448.48	1.33	0	-292	3485	3465	3440	3420	3395	3467	3422	1551	1030	5000	2480	5	1	29529812	1022	13.52	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.71	3090	20240129	11.97	3875	-10.71	20240603	3090	11.97	20240129	3875	-10.71	20240603	3090	11.97	20240129	0.36	N	003480	5000	1551 억		394087	N	N	0	N	00	N
76	20241018	130146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3455	10	2	0.29	10131435	2939	42.47	3440	3460	3440	4475	2415	3445	3447.24	1.33	0	-254	3485	3465	3440	3420	3395	3467	3422	1551	1030	5000	2480	5	1	29529812	1020	13.50	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.84	3090	20240129	11.81	3875	-10.84	20240603	3090	11.81	20240129	3875	-10.84	20240603	3090	11.81	20240129	0.36	N	003480	5000	1551 억		394087	N	N	0	N	00	N
77	20241018	120150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3460	15	2	0.44	10003440	2902	41.94	3440	3460	3440	4475	2415	3445	3447.08	1.33	0	-259	3485	3465	3440	3420	3395	3467	3422	1551	1030	5000	2480	5	1	29529812	1022	13.52	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.71	3090	20240129	11.97	3875	-10.71	20240603	3090	11.97	20240129	3875	-10.71	20240603	3090	11.97	20240129	0.36	N	003480	5000	1551 억		394087	N	N	0	N	00	N
78	20241018	110148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	-5	5	-0.15	9872060	2864	41.39	3440	3460	3440	4475	2415	3445	3446.95	1.33	0	-227	3485	3465	3440	3420	3395	3467	3422	1551	1030	5000	2480	5	1	29529812	1016	13.44	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.36	N	003480	5000	1551 억		394087	N	N	0	N	00	N
79	20241018	100146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3455	10	2	0.29	5098755	1477	21.34	3440	3460	3440	4475	2415	3445	3452.10	1.33	0	-102	3485	3465	3440	3420	3395	3467	3422	1551	1030	5000	2480	5	1	29529812	1020	13.50	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.84	3090	20240129	11.81	3875	-10.84	20240603	3090	11.81	20240129	3875	-10.84	20240603	3090	11.81	20240129	0.36	N	003480	5000	1551 억		394087	N	N	0	N	00	N
80	20241018	090146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3445	0	3	0.00	0	0	0.00	0	0	0	4475	2415	3445	0.00	1.33	0	0	3485	3465	3440	3420	3395	3467	3422	1551	1030	5000	2480	5	1	29529812	1017	13.46	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.10	3090	20240129	11.49	3875	-11.10	20240603	3090	11.49	20240129	3875	-11.10	20240603	3090	11.49	20240129	0.36	N	003480	5000	1551 억		394087	N	N	0	N	00	N
81	20241017	160146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3445	0	3	0.00	23840440	6920	116.89	3445	3460	3415	4475	2415	3445	3445.15	1.33	0	-106	3481	3462	3436	3417	3391	3450	3405	1551	1030	5000	2480	5	1	29529812	1017	13.46	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.10	3090	20240129	11.49	3875	-11.10	20240603	3090	11.49	20240129	3875	-11.10	20240603	3090	11.49	20240129	0.38	N	003480	5000	1551 억		394193	N	N	0	N	00	N
82	20241017	150147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3445	0	3	0.00	17895550	5189	87.65	3445	3460	3415	4475	2415	3445	3448.75	1.33	0	-57	3481	3462	3436	3417	3391	3450	3405	1551	1030	5000	2480	5	1	29529812	1017	13.46	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.10	3090	20240129	11.49	3875	-11.10	20240603	3090	11.49	20240129	3875	-11.10	20240603	3090	11.49	20240129	0.38	N	003480	5000	1551 억		394193	N	N	0	N	00	N
83	20241017	140146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3445	0	3	0.00	16817815	4875	82.35	3445	3460	3415	4475	2415	3445	3449.81	1.33	0	-57	3481	3462	3436	3417	3391	3450	3405	1551	1030	5000	2480	5	1	29529812	1017	13.46	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.10	3090	20240129	11.49	3875	-11.10	20240603	3090	11.49	20240129	3875	-11.10	20240603	3090	11.49	20240129	0.38	N	003480	5000	1551 억		394193	N	N	0	N	00	N
84	20241017	130146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3455	10	2	0.29	16769650	4861	82.11	3445	3460	3415	4475	2415	3445	3449.84	1.33	0	-57	3481	3462	3436	3417	3391	3450	3405	1551	1030	5000	2480	5	1	29529812	1020	13.50	0.28	12	0.02	256.00	12352.00	3875	20240603	-10.84	3090	20240129	11.81	3875	-10.84	20240603	3090	11.81	20240129	3875	-10.84	20240603	3090	11.81	20240129	0.38	N	003480	5000	1551 억		394193	N	N	0	N	00	N
85	20241017	120147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3455	10	2	0.29	16569260	4803	81.13	3445	3460	3415	4475	2415	3445	3449.77	1.33	0	-57	3481	3462	3436	3417	3391	3450	3405	1551	1030	5000	2480	5	1	29529812	1020	13.50	0.28	12	0.02	256.00	12352.00	3875	20240603	-10.84	3090	20240129	11.81	3875	-10.84	20240603	3090	11.81	20240129	3875	-10.84	20240603	3090	11.81	20240129	0.38	N	003480	5000	1551 억		394193	N	N	0	N	00	N
86	20241017	110147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3455	10	2	0.29	11054715	3208	54.19	3445	3455	3415	4475	2415	3445	3445.98	1.33	0	-57	3481	3462	3436	3417	3391	3450	3405	1551	1030	5000	2480	5	1	29529812	1020	13.50	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.84	3090	20240129	11.81	3875	-10.84	20240603	3090	11.81	20240129	3875	-10.84	20240603	3090	11.81	20240129	0.38	N	003480	5000	1551 억		394193	N	N	0	N	00	N
87	20241017	100147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	-5	5	-0.15	532545	155	2.62	3445	3445	3415	4475	2415	3445	3435.77	1.33	0	0	3481	3462	3436	3417	3391	3450	3405	1551	1030	5000	2480	5	1	29529812	1016	13.44	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.38	N	003480	5000	1551 억		394193	N	N	0	N	00	N
88	20241017	090146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3445	0	3	0.00	3445	1	0.02	3445	3445	3445	4475	2415	3445	3445.00	1.33	0	0	3481	3462	3436	3417	3391	3450	3405	1551	1030	5000	2480	5	1	29529812	1017	13.46	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.10	3090	20240129	11.49	3875	-11.10	20240603	3090	11.49	20240129	3875	-11.10	20240603	3090	11.49	20240129	0.38	N	003480	5000	1551 억		394193	N	N	0	N	00	N
89	20241016	160146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3445	5	2	0.15	20347105	5920	43.63	3455	3455	3410	4470	2410	3440	3437.01	1.34	0	-417	3483	3461	3428	3406	3373	3472	3417	1551	1030	5000	2470	5	1	29529812	1017	13.46	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.10	3090	20240129	11.49	3875	-11.10	20240603	3090	11.49	20240129	3875	-11.10	20240603	3090	11.49	20240129	0.38	N	003480	5000	1551 억		394610	N	N	1	N	00	N
90	20241016	150147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	0	3	0.00	18032925	5248	38.68	3455	3455	3410	4470	2410	3440	3436.15	1.34	0	-185	3483	3461	3428	3406	3373	3472	3417	1551	1030	5000	2470	5	1	29529812	1016	13.44	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.38	N	003480	5000	1551 억		394610	N	N	1	N	00	N
91	20241016	140146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	0	3	0.00	18032925	5248	38.68	3455	3455	3410	4470	2410	3440	3436.15	1.34	0	-185	3483	3461	3428	3406	3373	3472	3417	1551	1030	5000	2470	5	1	29529812	1016	13.44	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.38	N	003480	5000	1551 억		394610	N	N	1	N	00	N
92	20241016	130146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	0	3	0.00	12324055	3584	26.41	3455	3455	3410	4470	2410	3440	3438.63	1.34	0	-175	3483	3461	3428	3406	3373	3472	3417	1551	1030	5000	2470	5	1	29529812	1016	13.44	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.38	N	003480	5000	1551 억		394610	N	N	1	N	00	N
93	20241016	120146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3445	5	2	0.15	12011550	3493	25.74	3455	3455	3410	4470	2410	3440	3438.75	1.34	0	-175	3483	3461	3428	3406	3373	3472	3417	1551	1030	5000	2470	5	1	29529812	1017	13.46	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.10	3090	20240129	11.49	3875	-11.10	20240603	3090	11.49	20240129	3875	-11.10	20240603	3090	11.49	20240129	0.38	N	003480	5000	1551 억		394610	N	N	1	N	00	N
94	20241016	110146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	0	3	0.00	11316625	3291	24.25	3455	3455	3410	4470	2410	3440	3438.66	1.34	0	-86	3483	3461	3428	3406	3373	3472	3417	1551	1030	5000	2470	5	1	29529812	1016	13.44	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.38	N	003480	5000	1551 억		394610	N	N	1	N	00	N
95	20241016	100146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	0	3	0.00	5126100	1493	11.00	3455	3455	3410	4470	2410	3440	3433.42	1.34	0	-55	3483	3461	3428	3406	3373	3472	3417	1551	1030	5000	2470	5	1	29529812	1016	13.44	0.28	12	0.01	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.38	N	003480	5000	1551 억		394610	N	N	1	N	00	N
96	20241016	090146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3415	-25	5	-0.73	2170535	629	4.64	3455	3455	3415	4470	2410	3440	3450.77	1.34	0	-204	3483	3461	3428	3406	3373	3472	3417	1551	1030	5000	2470	5	1	29529812	1008	13.34	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.87	3090	20240129	10.52	3875	-11.87	20240603	3090	10.52	20240129	3875	-11.87	20240603	3090	10.52	20240129	0.38	N	003480	5000	1551 억		394610	N	N	1	N	00	N
97	20241015	160145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	25	2	0.73	46214080	13551	41.57	3415	3450	3395	4435	2395	3415	3410.38	1.34	0	11	3505	3460	3435	3390	3365	3447	3377	1551	1020	5000	2450	5	1	29529812	1016	13.44	0.28	12	0.05	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.38	N	003480	5000	1551 억		394717	N	N	1	N	00	N
98	20241015	150146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3430	15	2	0.44	41580105	12194	37.41	3415	3450	3395	4435	2395	3415	3409.88	1.34	0	192	3505	3460	3435	3390	3365	3447	3377	1551	1020	5000	2450	5	1	29529812	1013	13.40	0.28	12	0.04	256.00	12352.00	3875	20240603	-11.48	3090	20240129	11.00	3875	-11.48	20240603	3090	11.00	20240129	3875	-11.48	20240603	3090	11.00	20240129	0.38	N	003480	5000	1551 억		394717	N	N	2	N	00	N
99	20241015	140147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3405	-10	5	-0.29	41332820	12122	37.19	3415	3450	3395	4435	2395	3415	3409.74	1.34	0	140	3505	3460	3435	3390	3365	3447	3377	1551	1020	5000	2450	5	1	29529812	1005	13.30	0.28	12	0.04	256.00	12352.00	3875	20240603	-12.13	3090	20240129	10.19	3875	-12.13	20240603	3090	10.19	20240129	3875	-12.13	20240603	3090	10.19	20240129	0.38	N	003480	5000	1551 억		394717	N	N	2	N	00	N
100	20241015	130147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3425	10	2	0.29	33797680	9917	30.42	3415	3450	3395	4435	2395	3415	3408.05	1.34	0	-76	3505	3460	3435	3390	3365	3447	3377	1551	1020	5000	2450	5	1	29529812	1011	13.38	0.28	12	0.03	256.00	12352.00	3875	20240603	-11.61	3090	20240129	10.84	3875	-11.61	20240603	3090	10.84	20240129	3875	-11.61	20240603	3090	10.84	20240129	0.38	N	003480	5000	1551 억		394717	N	N	2	N	00	N
101	20241015	120146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3425	10	2	0.29	3388920	991	3.04	3415	3450	3405	4435	2395	3415	3419.70	1.34	0	-96	3505	3460	3435	3390	3365	3447	3377	1551	1020	5000	2450	5	1	29529812	1011	13.38	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.61	3090	20240129	10.84	3875	-11.61	20240603	3090	10.84	20240129	3875	-11.61	20240603	3090	10.84	20240129	0.38	N	003480	5000	1551 억		394717	N	N	2	N	00	N
102	20241015	110147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3430	15	2	0.44	2963650	867	2.66	3415	3450	3405	4435	2395	3415	3418.28	1.34	0	23	3505	3460	3435	3390	3365	3447	3377	1551	1020	5000	2450	5	1	29529812	1013	13.40	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.48	3090	20240129	11.00	3875	-11.48	20240603	3090	11.00	20240129	3875	-11.48	20240603	3090	11.00	20240129	0.38	N	003480	5000	1551 억		394717	N	N	2	N	00	N
103	20241015	100147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3415	0	3	0.00	2888240	845	2.59	3415	3450	3405	4435	2395	3415	3418.04	1.34	0	45	3505	3460	3435	3390	3365	3447	3377	1551	1020	5000	2450	5	1	29529812	1008	13.34	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.87	3090	20240129	10.52	3875	-11.87	20240603	3090	10.52	20240129	3875	-11.87	20240603	3090	10.52	20240129	0.38	N	003480	5000	1551 억		394717	N	N	2	N	00	N
104	20241015	090145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3405	-10	5	-0.29	40880	12	0.04	3415	3415	3405	4435	2395	3415	3406.67	1.34	0	-10	3505	3460	3435	3390	3365	3447	3377	1551	1020	5000	2450	5	1	29529812	1005	13.30	0.28	12	0.00	256.00	12352.00	3875	20240603	-12.13	3090	20240129	10.19	3875	-12.13	20240603	3090	10.19	20240129	3875	-12.13	20240603	3090	10.19	20240129	0.38	N	003480	5000	1551 억		394717	N	N	2	N	00	N
105	20241014	160144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3415	-70	5	-2.01	111104845	32430	457.79	3455	3480	3410	4530	2440	3485	3425.99	1.34	0	-25659	3528	3506	3473	3451	3418	3490	3435	1551	1045	5000	2500	5	1	29529812	1008	13.34	0.28	12	0.11	256.00	12352.00	3875	20240603	-11.87	3090	20240129	10.52	3875	-11.87	20240603	3090	10.52	20240129	3875	-11.87	20240603	3090	10.52	20240129	0.38	N	003480	5000	1551 억		395500	N	N	2	N	00	N
106	20241014	150144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3420	-65	5	-1.87	102236720	29836	421.17	3455	3480	3415	4530	2440	3485	3426.62	1.34	0	-23970	3528	3506	3473	3451	3418	3490	3435	1551	1045	5000	2500	5	1	29529812	1010	13.36	0.28	12	0.10	256.00	12352.00	3875	20240603	-11.74	3090	20240129	10.68	3875	-11.74	20240603	3090	10.68	20240129	3875	-11.74	20240603	3090	10.68	20240129	0.38	N	003480	5000	1551 억		395500	N	N	1	N	00	N
107	20241014	140144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3425	-60	5	-1.72	84050235	24516	346.08	3455	3480	3415	4530	2440	3485	3428.38	1.34	0	-19833	3528	3506	3473	3451	3418	3490	3435	1551	1045	5000	2500	5	1	29529812	1011	13.38	0.28	12	0.08	256.00	12352.00	3875	20240603	-11.61	3090	20240129	10.84	3875	-11.61	20240603	3090	10.84	20240129	3875	-11.61	20240603	3090	10.84	20240129	0.38	N	003480	5000	1551 억		395500	N	N	1	N	00	N
108	20241014	130144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3420	-65	5	-1.87	61552320	17939	253.23	3455	3480	3420	4530	2440	3485	3431.20	1.34	0	-14602	3528	3506	3473	3451	3418	3490	3435	1551	1045	5000	2500	5	1	29529812	1010	13.36	0.28	12	0.06	256.00	12352.00	3875	20240603	-11.74	3090	20240129	10.68	3875	-11.74	20240603	3090	10.68	20240129	3875	-11.74	20240603	3090	10.68	20240129	0.38	N	003480	5000	1551 억		395500	N	N	1	N	00	N
109	20241014	120144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3435	-50	5	-1.43	49960540	14554	205.45	3455	3480	3420	4530	2440	3485	3432.77	1.34	0	-11244	3528	3506	3473	3451	3418	3490	3435	1551	1045	5000	2500	5	1	29529812	1014	13.42	0.28	12	0.05	256.00	12352.00	3875	20240603	-11.35	3090	20240129	11.17	3875	-11.35	20240603	3090	11.17	20240129	3875	-11.35	20240603	3090	11.17	20240129	0.38	N	003480	5000	1551 억		395500	N	N	1	N	00	N
110	20241014	110144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3425	-60	5	-1.72	24698685	7185	101.43	3455	3480	3425	4530	2440	3485	3437.53	1.34	0	-4990	3528	3506	3473	3451	3418	3490	3435	1551	1045	5000	2500	5	1	29529812	1011	13.38	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.61	3090	20240129	10.84	3875	-11.61	20240603	3090	10.84	20240129	3875	-11.61	20240603	3090	10.84	20240129	0.38	N	003480	5000	1551 억		395500	N	N	1	N	00	N
111	20241014	100143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3460	-25	5	-0.72	5104365	1478	20.86	3455	3480	3435	4530	2440	3485	3453.56	1.34	0	-431	3528	3506	3473	3451	3418	3490	3435	1551	1045	5000	2500	5	1	29529812	1022	13.52	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.71	3090	20240129	11.97	3875	-10.71	20240603	3090	11.97	20240129	3875	-10.71	20240603	3090	11.97	20240129	0.38	N	003480	5000	1551 억		395500	N	N	1	N	00	N
112	20241014	090145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3455	-30	5	-0.86	13820	4	0.06	3455	3455	3455	4530	2440	3485	3455.00	1.34	0	-4	3528	3506	3473	3451	3418	3490	3435	1551	1045	5000	2500	5	1	29529812	1020	13.50	0.28	12	0.00	256.00	12352.00	3875	20240603	-10.84	3090	20240129	11.81	3875	-10.84	20240603	3090	11.81	20240129	3875	-10.84	20240603	3090	11.81	20240129	0.38	N	003480	5000	1551 억		395500	N	N	1	N	00	N
113	20241011	160143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3485	15	2	0.43	24547325	7084	61.69	3495	3495	3440	4510	2430	3470	3465.18	1.34	0	-2364	3523	3496	3458	3431	3393	3510	3445	1551	1040	5000	2490	5	1	29529812	1029	13.61	0.28	12	0.02	256.00	12352.00	3875	20240603	-10.06	3090	20240129	12.78	3875	-10.06	20240603	3090	12.78	20240129	3875	-10.06	20240603	3090	12.78	20240129	0.38	N	003480	5000	1551 억		396210	N	N	1	N	00	N
114	20241011	150143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3470	0	3	0.00	16908110	4873	42.43	3495	3495	3440	4510	2430	3470	3469.75	1.34	0	-2162	3523	3496	3458	3431	3393	3510	3445	1551	1040	5000	2490	5	1	29529812	1025	13.55	0.28	12	0.02	256.00	12352.00	3875	20240603	-10.45	3090	20240129	12.30	3875	-10.45	20240603	3090	12.30	20240129	3875	-10.45	20240603	3090	12.30	20240129	0.38	N	003480	5000	1551 억		396210	N	N	2	N	00	N
115	20241011	140144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3470	0	3	0.00	16883860	4866	42.37	3495	3495	3440	4510	2430	3470	3469.76	1.34	0	-2160	3523	3496	3458	3431	3393	3510	3445	1551	1040	5000	2490	5	1	29529812	1025	13.55	0.28	12	0.02	256.00	12352.00	3875	20240603	-10.45	3090	20240129	12.30	3875	-10.45	20240603	3090	12.30	20240129	3875	-10.45	20240603	3090	12.30	20240129	0.38	N	003480	5000	1551 억		396210	N	N	2	N	00	N
116	20241011	130144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3470	0	3	0.00	16352350	4712	41.03	3495	3495	3440	4510	2430	3470	3470.36	1.34	0	-2114	3523	3496	3458	3431	3393	3510	3445	1551	1040	5000	2490	5	1	29529812	1025	13.55	0.28	12	0.02	256.00	12352.00	3875	20240603	-10.45	3090	20240129	12.30	3875	-10.45	20240603	3090	12.30	20240129	3875	-10.45	20240603	3090	12.30	20240129	0.38	N	003480	5000	1551 억		396210	N	N	2	N	00	N
117	20241011	120144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3455	-15	5	-0.43	16124270	4646	40.46	3495	3495	3440	4510	2430	3470	3470.57	1.34	0	-2085	3523	3496	3458	3431	3393	3510	3445	1551	1040	5000	2490	5	1	29529812	1020	13.50	0.28	12	0.02	256.00	12352.00	3875	20240603	-10.84	3090	20240129	11.81	3875	-10.84	20240603	3090	11.81	20240129	3875	-10.84	20240603	3090	11.81	20240129	0.38	N	003480	5000	1551 억		396210	N	N	2	N	00	N
118	20241011	110144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3470	0	3	0.00	14393160	4144	36.08	3495	3495	3440	4510	2430	3470	3473.25	1.34	0	-1637	3523	3496	3458	3431	3393	3510	3445	1551	1040	5000	2490	5	1	29529812	1025	13.55	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.45	3090	20240129	12.30	3875	-10.45	20240603	3090	12.30	20240129	3875	-10.45	20240603	3090	12.30	20240129	0.38	N	003480	5000	1551 억		396210	N	N	2	N	00	N
119	20241011	100149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3465	-5	5	-0.14	10326345	2965	25.82	3495	3495	3445	4510	2430	3470	3482.75	1.34	0	-1022	3523	3496	3458	3431	3393	3510	3445	1551	1040	5000	2490	5	1	29529812	1023	13.54	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.58	3090	20240129	12.14	3875	-10.58	20240603	3090	12.14	20240129	3875	-10.58	20240603	3090	12.14	20240129	0.38	N	003480	5000	1551 억		396210	N	N	2	N	00	N
120	20241011	090144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3495	25	2	0.72	699000	200	1.74	3495	3495	3495	4510	2430	3470	3495.00	1.34	0	-30	3523	3496	3458	3431	3393	3510	3445	1551	1040	5000	2490	5	1	29529812	1032	13.65	0.28	12	0.00	256.00	12352.00	3875	20240603	-9.81	3090	20240129	13.11	3875	-9.81	20240603	3090	13.11	20240129	3875	-9.81	20240603	3090	13.11	20240129	0.38	N	003480	5000	1551 억		396210	N	N	2	N	00	N
121	20241010	160146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3470	0	3	0.00	39589470	11484	88.18	3450	3485	3420	4510	2430	3470	3447.36	1.34	0	1613	3530	3500	3455	3425	3380	3477	3402	1551	1040	5000	2490	5	1	29529812	1025	13.55	0.28	12	0.04	256.00	12352.00	3875	20240603	-10.45	3090	20240129	12.30	3875	-10.45	20240603	3090	12.30	20240129	3875	-10.45	20240603	3090	12.30	20240129	0.38	N	003480	5000	1551 억		396751	N	N	2	N	00	N
122	20241010	150147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3445	-25	5	-0.72	31421070	9111	69.96	3450	3485	3425	4510	2430	3470	3448.70	1.34	0	2197	3530	3500	3455	3425	3380	3477	3402	1551	1040	5000	2490	5	1	29529812	1017	13.46	0.28	12	0.03	256.00	12352.00	3875	20240603	-11.10	3090	20240129	11.49	3875	-11.10	20240603	3090	11.49	20240129	3875	-11.10	20240603	3090	11.49	20240129	0.38	N	003480	5000	1551 억		396751	N	N	0	N	00	N
123	20241010	140146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3485	15	2	0.43	10778760	3115	23.92	3450	3485	3425	4510	2430	3470	3460.28	1.34	0	1299	3530	3500	3455	3425	3380	3477	3402	1551	1040	5000	2490	5	1	29529812	1029	13.61	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.06	3090	20240129	12.78	3875	-10.06	20240603	3090	12.78	20240129	3875	-10.06	20240603	3090	12.78	20240129	0.38	N	003480	5000	1551 억		396751	N	N	0	N	00	N
124	20241010	130146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3480	10	2	0.29	9520770	2754	21.15	3450	3480	3425	4510	2430	3470	3457.07	1.34	0	960	3530	3500	3455	3425	3380	3477	3402	1551	1040	5000	2490	5	1	29529812	1028	13.59	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.19	3090	20240129	12.62	3875	-10.19	20240603	3090	12.62	20240129	3875	-10.19	20240603	3090	12.62	20240129	0.38	N	003480	5000	1551 억		396751	N	N	0	N	00	N
125	20241010	120146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3470	0	3	0.00	7727875	2238	17.18	3450	3475	3425	4510	2430	3470	3453.03	1.34	0	635	3530	3500	3455	3425	3380	3477	3402	1551	1040	5000	2490	5	1	29529812	1025	13.55	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.45	3090	20240129	12.30	3875	-10.45	20240603	3090	12.30	20240129	3875	-10.45	20240603	3090	12.30	20240129	0.38	N	003480	5000	1551 억		396751	N	N	0	N	00	N
126	20241010	110146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3465	-5	5	-0.14	6458175	1872	14.37	3450	3475	3425	4510	2430	3470	3449.88	1.34	0	422	3530	3500	3455	3425	3380	3477	3402	1551	1040	5000	2490	5	1	29529812	1023	13.54	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.58	3090	20240129	12.14	3875	-10.58	20240603	3090	12.14	20240129	3875	-10.58	20240603	3090	12.14	20240129	0.38	N	003480	5000	1551 억		396751	N	N	0	N	00	N
127	20241010	100146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3465	-5	5	-0.14	5184190	1504	11.55	3450	3475	3425	4510	2430	3470	3446.93	1.34	0	163	3530	3500	3455	3425	3380	3477	3402	1551	1040	5000	2490	5	1	29529812	1023	13.54	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.58	3090	20240129	12.14	3875	-10.58	20240603	3090	12.14	20240129	3875	-10.58	20240603	3090	12.14	20240129	0.38	N	003480	5000	1551 억		396751	N	N	0	N	00	N
128	20241010	090145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	-30	5	-0.86	37850	11	0.08	3450	3450	3440	4510	2430	3470	3440.91	1.34	0	-10	3530	3500	3455	3425	3380	3477	3402	1551	1040	5000	2490	5	1	29529812	1016	13.44	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.38	N	003480	5000	1551 억		396751	N	N	0	N	00	N
129	20241008	160146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3470	-15	5	-0.43	44775505	13024	189.03	3485	3485	3410	4530	2440	3485	3437.92	1.34	0	-317	3521	3502	3466	3447	3411	3512	3457	1551	1045	5000	2500	5	1	29529812	1025	13.55	0.28	12	0.04	256.00	12352.00	3875	20240603	-10.45	3090	20240129	12.30	3875	-10.45	20240603	3090	12.30	20240129	3875	-10.45	20240603	3090	12.30	20240129	0.38	N	003480	5000	1551 억		397068	N	N	1	N	00	N
130	20241008	150146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3450	-35	5	-1.00	41571040	12099	175.60	3485	3485	3410	4530	2440	3485	3435.91	1.34	0	-233	3521	3502	3466	3447	3411	3512	3457	1551	1045	5000	2500	5	1	29529812	1019	13.48	0.28	12	0.04	256.00	12352.00	3875	20240603	-10.97	3090	20240129	11.65	3875	-10.97	20240603	3090	11.65	20240129	3875	-10.97	20240603	3090	11.65	20240129	0.38	N	003480	5000	1551 억		397068	N	N	1	N	00	N
131	20241008	140146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3435	-50	5	-1.43	40894275	11902	172.74	3485	3485	3410	4530	2440	3485	3435.92	1.34	0	-42	3521	3502	3466	3447	3411	3512	3457	1551	1045	5000	2500	5	1	29529812	1014	13.42	0.28	12	0.04	256.00	12352.00	3875	20240603	-11.35	3090	20240129	11.17	3875	-11.35	20240603	3090	11.17	20240129	3875	-11.35	20240603	3090	11.17	20240129	0.38	N	003480	5000	1551 억		397068	N	N	1	N	00	N
132	20241008	130146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3450	-35	5	-1.00	7332175	2126	30.86	3485	3485	3445	4530	2440	3485	3448.81	1.34	0	-149	3521	3502	3466	3447	3411	3512	3457	1551	1045	5000	2500	5	1	29529812	1019	13.48	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.97	3090	20240129	11.65	3875	-10.97	20240603	3090	11.65	20240129	3875	-10.97	20240603	3090	11.65	20240129	0.38	N	003480	5000	1551 억		397068	N	N	1	N	00	N
133	20241008	120145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3450	-35	5	-1.00	7207975	2090	30.33	3485	3485	3445	4530	2440	3485	3448.79	1.34	0	-149	3521	3502	3466	3447	3411	3512	3457	1551	1045	5000	2500	5	1	29529812	1019	13.48	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.97	3090	20240129	11.65	3875	-10.97	20240603	3090	11.65	20240129	3875	-10.97	20240603	3090	11.65	20240129	0.38	N	003480	5000	1551 억		397068	N	N	1	N	00	N
134	20241008	110145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3450	-35	5	-1.00	5910675	1714	24.88	3485	3485	3445	4530	2440	3485	3448.47	1.34	0	-149	3521	3502	3466	3447	3411	3512	3457	1551	1045	5000	2500	5	1	29529812	1019	13.48	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.97	3090	20240129	11.65	3875	-10.97	20240603	3090	11.65	20240129	3875	-10.97	20240603	3090	11.65	20240129	0.38	N	003480	5000	1551 억		397068	N	N	1	N	00	N
135	20241008	100146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3460	-25	5	-0.72	534475	154	2.24	3485	3485	3460	4530	2440	3485	3470.62	1.34	0	-100	3521	3502	3466	3447	3411	3512	3457	1551	1045	5000	2500	5	1	29529812	1022	13.52	0.28	12	0.00	256.00	12352.00	3875	20240603	-10.71	3090	20240129	11.97	3875	-10.71	20240603	3090	11.97	20240129	3875	-10.71	20240603	3090	11.97	20240129	0.38	N	003480	5000	1551 억		397068	N	N	1	N	00	N
136	20241008	090145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3485	0	3	0.00	216070	62	0.90	3485	3485	3485	4530	2440	3485	3485.00	1.34	0	-25	3521	3502	3466	3447	3411	3512	3457	1551	1045	5000	2500	5	1	29529812	1029	13.61	0.28	12	0.00	256.00	12352.00	3875	20240603	-10.06	3090	20240129	12.78	3875	-10.06	20240603	3090	12.78	20240129	3875	-10.06	20240603	3090	12.78	20240129	0.38	N	003480	5000	1551 억		397068	N	N	1	N	00	N
137	20241007	160145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3485	45	2	1.31	23845285	6890	57.86	3440	3485	3430	4470	2410	3440	3460.85	1.35	0	-177	3550	3495	3465	3410	3380	3480	3395	1551	1030	5000	2470	5	1	29529812	1029	13.61	0.28	12	0.02	256.00	12352.00	3875	20240603	-10.06	3090	20240129	12.78	3875	-10.06	20240603	3090	12.78	20240129	3875	-10.06	20240603	3090	12.78	20240129	0.38	N	003480	5000	1551 억		397232	N	N	1	N	00	N
138	20241007	150146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	0	3	0.00	21669965	6265	52.61	3440	3485	3430	4470	2410	3440	3458.89	1.35	0	-157	3550	3495	3465	3410	3380	3480	3395	1551	1030	5000	2470	5	1	29529812	1016	13.44	0.28	12	0.02	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.38	N	003480	5000	1551 억		397232	N	N	0	N	00	N
139	20241007	140201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3465	25	2	0.73	17726615	5121	43.00	3440	3485	3440	4470	2410	3440	3461.55	1.35	0	-147	3550	3495	3465	3410	3380	3480	3395	1551	1030	5000	2470	5	1	29529812	1023	13.54	0.28	12	0.02	256.00	12352.00	3875	20240603	-10.58	3090	20240129	12.14	3875	-10.58	20240603	3090	12.14	20240129	3875	-10.58	20240603	3090	12.14	20240129	0.38	N	003480	5000	1551 억		397232	N	N	0	N	00	N
140	20241007	130144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3450	10	2	0.29	17650475	5099	42.82	3440	3485	3440	4470	2410	3440	3461.56	1.35	0	-147	3550	3495	3465	3410	3380	3480	3395	1551	1030	5000	2470	5	1	29529812	1019	13.48	0.28	12	0.02	256.00	12352.00	3875	20240603	-10.97	3090	20240129	11.65	3875	-10.97	20240603	3090	11.65	20240129	3875	-10.97	20240603	3090	11.65	20240129	0.38	N	003480	5000	1551 억		397232	N	N	0	N	00	N
141	20241007	120157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3460	20	2	0.58	17212345	4973	41.76	3440	3480	3440	4470	2410	3440	3461.16	1.35	0	-107	3550	3495	3465	3410	3380	3480	3395	1551	1030	5000	2470	5	1	29529812	1022	13.52	0.28	12	0.02	256.00	12352.00	3875	20240603	-10.71	3090	20240129	11.97	3875	-10.71	20240603	3090	11.97	20240129	3875	-10.71	20240603	3090	11.97	20240129	0.38	N	003480	5000	1551 억		397232	N	N	0	N	00	N
142	20241007	110148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3450	10	2	0.29	12693500	3671	30.83	3440	3480	3440	4470	2410	3440	3457.78	1.35	0	-105	3550	3495	3465	3410	3380	3480	3395	1551	1030	5000	2470	5	1	29529812	1019	13.48	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.97	3090	20240129	11.65	3875	-10.97	20240603	3090	11.65	20240129	3875	-10.97	20240603	3090	11.65	20240129	0.38	N	003480	5000	1551 억		397232	N	N	0	N	00	N
143	20241007	100140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3475	35	2	1.02	5006970	1445	12.13	3440	3480	3440	4470	2410	3440	3465.03	1.35	0	-21	3550	3495	3465	3410	3380	3480	3395	1551	1030	5000	2470	5	1	29529812	1026	13.57	0.28	12	0.00	256.00	12352.00	3875	20240603	-10.32	3090	20240129	12.46	3875	-10.32	20240603	3090	12.46	20240129	3875	-10.32	20240603	3090	12.46	20240129	0.38	N	003480	5000	1551 억		397232	N	N	0	N	00	N
144	20241007	090140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3475	35	2	1.02	350915	102	0.86	3440	3475	3440	4470	2410	3440	3440.34	1.35	0	-15	3550	3495	3465	3410	3380	3480	3395	1551	1030	5000	2470	5	1	29529812	1026	13.57	0.28	12	0.00	256.00	12352.00	3875	20240603	-10.32	3090	20240129	12.46	3875	-10.32	20240603	3090	12.46	20240129	3875	-10.32	20240603	3090	12.46	20240129	0.38	N	003480	5000	1551 억		397232	N	N	0	N	00	N
145	20241004	160140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3440	-55	5	-1.57	41491735	11908	119.63	3495	3520	3435	4540	2450	3495	3484.36	1.34	0	276	3548	3521	3483	3456	3418	3502	3437	1551	1045	5000	2510	5	1	29529812	1016	13.44	0.28	12	0.04	256.00	12352.00	3875	20240603	-11.23	3090	20240129	11.33	3875	-11.23	20240603	3090	11.33	20240129	3875	-11.23	20240603	3090	11.33	20240129	0.38	N	003480	5000	1551 억		396956	N	N	0	N	00	N
146	20241004	150141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3500	5	2	0.14	29391460	8405	84.44	3495	3520	3455	4540	2450	3495	3496.90	1.34	0	-98	3548	3521	3483	3456	3418	3502	3437	1551	1045	5000	2510	5	1	29529812	1034	13.67	0.28	12	0.03	256.00	12352.00	3875	20240603	-9.68	3090	20240129	13.27	3875	-9.68	20240603	3090	13.27	20240129	3875	-9.68	20240603	3090	13.27	20240129	0.38	N	003480	5000	1551 억		396956	N	N	0	N	00	N
147	20241004	140141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3505	10	2	0.29	28701910	8208	82.46	3495	3520	3455	4540	2450	3495	3496.82	1.34	0	-96	3548	3521	3483	3456	3418	3502	3437	1551	1045	5000	2510	5	1	29529812	1035	13.69	0.28	12	0.03	256.00	12352.00	3875	20240603	-9.55	3090	20240129	13.43	3875	-9.55	20240603	3090	13.43	20240129	3875	-9.55	20240603	3090	13.43	20240129	0.38	N	003480	5000	1551 억		396956	N	N	0	N	00	N
148	20241004	130141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3510	15	2	0.43	28393550	8120	81.58	3495	3520	3455	4540	2450	3495	3496.74	1.34	0	-89	3548	3521	3483	3456	3418	3502	3437	1551	1045	5000	2510	5	1	29529812	1036	13.71	0.28	12	0.03	256.00	12352.00	3875	20240603	-9.42	3090	20240129	13.59	3875	-9.42	20240603	3090	13.59	20240129	3875	-9.42	20240603	3090	13.59	20240129	0.38	N	003480	5000	1551 억		396956	N	N	0	N	00	N
149	20241004	120141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3520	25	2	0.72	25724215	7360	73.94	3495	3520	3455	4540	2450	3495	3495.14	1.34	0	-81	3548	3521	3483	3456	3418	3502	3437	1551	1045	5000	2510	5	1	29529812	1039	13.75	0.28	12	0.02	256.00	12352.00	3875	20240603	-9.16	3090	20240129	13.92	3875	-9.16	20240603	3090	13.92	20240129	3875	-9.16	20240603	3090	13.92	20240129	0.38	N	003480	5000	1551 억		396956	N	N	0	N	00	N
150	20241004	110140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3485	-10	5	-0.29	7257900	2090	21.00	3495	3495	3455	4540	2450	3495	3472.68	1.34	0	182	3548	3521	3483	3456	3418	3502	3437	1551	1045	5000	2510	5	1	29529812	1029	13.61	0.28	12	0.01	256.00	12352.00	3875	20240603	-10.06	3090	20240129	12.78	3875	-10.06	20240603	3090	12.78	20240129	3875	-10.06	20240603	3090	12.78	20240129	0.38	N	003480	5000	1551 억		396956	N	N	0	N	00	N
151	20241004	100140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3490	-5	5	-0.14	450715	129	1.30	3495	3495	3485	4540	2450	3495	3493.91	1.34	0	-29	3548	3521	3483	3456	3418	3502	3437	1551	1045	5000	2510	5	1	29529812	1031	13.63	0.28	12	0.00	256.00	12352.00	3875	20240603	-9.94	3090	20240129	12.94	3875	-9.94	20240603	3090	12.94	20240129	3875	-9.94	20240603	3090	12.94	20240129	0.38	N	003480	5000	1551 억		396956	N	N	0	N	00	N
152	20241004	090139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3495	0	3	0.00	349500	100	1.00	3495	3495	3495	4540	2450	3495	3495.00	1.34	0	-15	3548	3521	3483	3456	3418	3502	3437	1551	1045	5000	2510	5	1	29529812	1032	13.65	0.28	12	0.00	256.00	12352.00	3875	20240603	-9.81	3090	20240129	13.11	3875	-9.81	20240603	3090	13.11	20240129	3875	-9.81	20240603	3090	13.11	20240129	0.38	N	003480	5000	1551 억		396956	N	N	0	N	00	N
153	20241002	160139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3495	-25	5	-0.71	34646580	9954	296.51	3505	3510	3445	4575	2465	3520	3480.67	1.35	0	-454	3570	3545	3500	3475	3430	3522	3452	1551	1055	5000	2530	5	1	29529812	1032	13.65	0.28	12	0.03	256.00	12352.00	3875	20240603	-9.81	3090	20240129	13.11	3875	-9.81	20240603	3090	13.11	20240129	3875	-9.81	20240603	3090	13.11	20240129	0.38	N	003480	5000	1551 억		397411	N	N	0	N	00	N
154	20241002	150141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3470	-50	5	-1.42	25842750	7418	220.97	3505	3510	3470	4575	2465	3520	3483.79	1.35	0	-147	3570	3545	3500	3475	3430	3522	3452	1551	1055	5000	2530	5	1	29529812	1025	13.55	0.28	12	0.03	256.00	12352.00	3875	20240603	-10.45	3090	20240129	12.30	3875	-10.45	20240603	3090	12.30	20240129	3875	-10.45	20240603	3090	12.30	20240129	0.38	N	003480	5000	1551 억		397411	N	N	0	N	00	N
155	20241002	140141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3505	-15	5	-0.43	3836415	1097	32.68	3505	3510	3490	4575	2465	3520	3497.19	1.35	0	-223	3570	3545	3500	3475	3430	3522	3452	1551	1055	5000	2530	5	1	29529812	1035	13.69	0.28	12	0.00	256.00	12352.00	3875	20240603	-9.55	3090	20240129	13.43	3875	-9.55	20240603	3090	13.43	20240129	3875	-9.55	20240603	3090	13.43	20240129	0.38	N	003480	5000	1551 억		397411	N	N	0	N	00	N
156	20241002	130140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3505	-15	5	-0.43	2877110	823	24.52	3505	3510	3490	4575	2465	3520	3495.88	1.35	0	-143	3570	3545	3500	3475	3430	3522	3452	1551	1055	5000	2530	5	1	29529812	1035	13.69	0.28	12	0.00	256.00	12352.00	3875	20240603	-9.55	3090	20240129	13.43	3875	-9.55	20240603	3090	13.43	20240129	3875	-9.55	20240603	3090	13.43	20240129	0.38	N	003480	5000	1551 억		397411	N	N	0	N	00	N
157	20241002	120139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3500	-20	5	-0.57	2649335	758	22.58	3505	3510	3490	4575	2465	3520	3495.16	1.35	0	-143	3570	3545	3500	3475	3430	3522	3452	1551	1055	5000	2530	5	1	29529812	1034	13.67	0.28	12	0.00	256.00	12352.00	3875	20240603	-9.68	3090	20240129	13.27	3875	-9.68	20240603	3090	13.27	20240129	3875	-9.68	20240603	3090	13.27	20240129	0.38	N	003480	5000	1551 억		397411	N	N	0	N	00	N
158	20241002	110138	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3490	-30	5	-0.85	1583265	453	13.49	3505	3510	3490	4575	2465	3520	3495.07	1.35	0	-131	3570	3545	3500	3475	3430	3522	3452	1551	1055	5000	2530	5	1	29529812	1031	13.63	0.28	12	0.00	256.00	12352.00	3875	20240603	-9.94	3090	20240129	12.94	3875	-9.94	20240603	3090	12.94	20240129	3875	-9.94	20240603	3090	12.94	20240129	0.38	N	003480	5000	1551 억		397411	N	N	0	N	00	N
159	20241002	100139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3495	-25	5	-0.71	453870	130	3.87	3505	3505	3490	4575	2465	3520	3491.31	1.35	0	-129	3570	3545	3500	3475	3430	3522	3452	1551	1055	5000	2530	5	1	29529812	1032	13.65	0.28	12	0.00	256.00	12352.00	3875	20240603	-9.81	3090	20240129	13.11	3875	-9.81	20240603	3090	13.11	20240129	3875	-9.81	20240603	3090	13.11	20240129	0.38	N	003480	5000	1551 억		397411	N	N	0	N	00	N
160	20241002	090138	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3520	0	3	0.00	0	0	0.00	0	0	0	4575	2465	3520	0.00	1.35	0	0	3570	3545	3500	3475	3430	3522	3452	1551	1055	5000	2530	5	1	29529812	1039	13.75	0.28	12	0.00	256.00	12352.00	3875	20240603	-9.16	3090	20240129	13.92	3875	-9.16	20240603	3090	13.92	20240129	3875	-9.16	20240603	3090	13.92	20240129	0.38	N	003480	5000	1551 억		397411	N	N	0	N	00	N