KissMeData/267290/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	161150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18830	110	2	0.59	29634780	1577	39.86	18720	18830	18720	24300	13110	18720	18791.87	5.92	0	-146	18920	18820	18750	18650	18580	18870	18700	147	5580	2500	14220	10	1	5895406	1110	3.63	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.46	18130	20240805	3.86	24600	-23.46	20240604	18130	3.86	20240805	24600	-23.46	20240604	18130	3.86	20240805	0.99	N	267290	2500	147 억		349082	N	N	0	N	00	N
3	20241031	151210	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18780	60	2	0.32	27638900	1471	37.18	18720	18830	18720	24300	13110	18720	18789.19	5.92	0	-120	18920	18820	18750	18650	18580	18870	18700	147	5580	2500	14220	10	1	5895406	1107	3.62	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.66	18130	20240805	3.59	24600	-23.66	20240604	18130	3.59	20240805	24600	-23.66	20240604	18130	3.59	20240805	0.99	N	267290	2500	147 억		349082	N	N	0	N	00	N
4	20241031	141207	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18810	90	2	0.48	20702200	1102	27.86	18720	18830	18720	24300	13110	18720	18786.03	5.92	0	-85	18920	18820	18750	18650	18580	18870	18700	147	5580	2500	14220	10	1	5895406	1109	3.62	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.54	18130	20240805	3.75	24600	-23.54	20240604	18130	3.75	20240805	24600	-23.54	20240604	18130	3.75	20240805	0.99	N	267290	2500	147 억		349082	N	N	0	N	00	N
5	20241031	131207	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18800	80	2	0.43	16622130	885	22.37	18720	18830	18720	24300	13110	18720	18782.07	5.92	0	-72	18920	18820	18750	18650	18580	18870	18700	147	5580	2500	14220	10	1	5895406	1108	3.62	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.58	18130	20240805	3.70	24600	-23.58	20240604	18130	3.70	20240805	24600	-23.58	20240604	18130	3.70	20240805	0.99	N	267290	2500	147 억		349082	N	N	0	N	00	N
6	20241031	121205	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18820	100	2	0.53	16189410	862	21.79	18720	18820	18720	24300	13110	18720	18781.22	5.92	0	-79	18920	18820	18750	18650	18580	18870	18700	147	5580	2500	14220	10	1	5895406	1110	3.62	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.50	18130	20240805	3.81	24600	-23.50	20240604	18130	3.81	20240805	24600	-23.50	20240604	18130	3.81	20240805	0.99	N	267290	2500	147 억		349082	N	N	0	N	00	N
7	20241031	111203	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18800	80	2	0.43	11580780	617	15.60	18720	18820	18720	24300	13110	18720	18769.50	5.92	0	-63	18920	18820	18750	18650	18580	18870	18700	147	5580	2500	14220	10	1	5895406	1108	3.62	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.58	18130	20240805	3.70	24600	-23.58	20240604	18130	3.70	20240805	24600	-23.58	20240604	18130	3.70	20240805	0.99	N	267290	2500	147 억		349082	N	N	0	N	00	N
8	20241031	101205	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18810	90	2	0.48	5966520	318	8.04	18720	18820	18720	24300	13110	18720	18762.64	5.92	0	-34	18920	18820	18750	18650	18580	18870	18700	147	5580	2500	14220	10	1	5895406	1109	3.62	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.54	18130	20240805	3.75	24600	-23.54	20240604	18130	3.75	20240805	24600	-23.54	20240604	18130	3.75	20240805	0.99	N	267290	2500	147 억		349082	N	N	0	N	00	N
9	20241031	091204	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18720	0	3	0.00	599040	32	0.81	18720	18720	18720	24300	13110	18720	18720.00	5.92	0	-1	18920	18820	18750	18650	18580	18870	18700	147	5580	2500	14220	10	1	5895406	1104	3.61	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.90	18130	20240805	3.25	24600	-23.90	20240604	18130	3.25	20240805	24600	-23.90	20240604	18130	3.25	20240805	0.99	N	267290	2500	147 억		349082	N	N	0	N	00	N
10	20241030	161200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18720	50	2	0.27	74244670	3954	46.28	18680	18850	18680	24250	13070	18670	18777.10	5.94	0	-910	18743	18706	18673	18636	18603	18690	18620	147	5580	2500	14180	10	1	5895406	1104	3.61	0.26	12	0.07	5192.00	71357.00	24600	20240604	-23.90	18130	20240805	3.25	24600	-23.90	20240604	18130	3.25	20240805	24600	-23.90	20240604	18130	3.25	20240805	0.99	N	267290	2500	147 억		350087	N	N	0	N	00	N
11	20241030	151229	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18820	150	2	0.80	71901290	3829	44.82	18680	18850	18680	24250	13070	18670	18778.09	5.94	0	-876	18743	18706	18673	18636	18603	18690	18620	147	5580	2500	14180	10	1	5895406	1110	3.62	0.26	12	0.06	5192.00	71357.00	24600	20240604	-23.50	18130	20240805	3.81	24600	-23.50	20240604	18130	3.81	20240805	24600	-23.50	20240604	18130	3.81	20240805	0.99	N	267290	2500	147 억		350087	N	N	0	N	00	N
12	20241030	141203	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18730	60	2	0.32	44179520	2355	27.56	18680	18850	18680	24250	13070	18670	18759.88	5.94	0	-744	18743	18706	18673	18636	18603	18690	18620	147	5580	2500	14180	10	1	5895406	1104	3.61	0.26	12	0.04	5192.00	71357.00	24600	20240604	-23.86	18130	20240805	3.31	24600	-23.86	20240604	18130	3.31	20240805	24600	-23.86	20240604	18130	3.31	20240805	0.99	N	267290	2500	147 억		350087	N	N	0	N	00	N
13	20241030	131210	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18710	40	2	0.21	43860500	2338	27.36	18680	18850	18680	24250	13070	18670	18759.84	5.94	0	-742	18743	18706	18673	18636	18603	18690	18620	147	5580	2500	14180	10	1	5895406	1103	3.60	0.26	12	0.04	5192.00	71357.00	24600	20240604	-23.94	18130	20240805	3.20	24600	-23.94	20240604	18130	3.20	20240805	24600	-23.94	20240604	18130	3.20	20240805	0.99	N	267290	2500	147 억		350087	N	N	0	N	00	N
14	20241030	121228	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18730	60	2	0.32	27824220	1482	17.35	18680	18850	18680	24250	13070	18670	18774.78	5.94	0	-665	18743	18706	18673	18636	18603	18690	18620	147	5580	2500	14180	10	1	5895406	1104	3.61	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.86	18130	20240805	3.31	24600	-23.86	20240604	18130	3.31	20240805	24600	-23.86	20240604	18130	3.31	20240805	0.99	N	267290	2500	147 억		350087	N	N	0	N	00	N
15	20241030	111207	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18730	60	2	0.32	6435640	344	4.03	18680	18750	18680	24250	13070	18670	18708.26	5.94	0	-28	18743	18706	18673	18636	18603	18690	18620	147	5580	2500	14180	10	1	5895406	1104	3.61	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.86	18130	20240805	3.31	24600	-23.86	20240604	18130	3.31	20240805	24600	-23.86	20240604	18130	3.31	20240805	0.99	N	267290	2500	147 억		350087	N	N	0	N	00	N
16	20241030	101200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18720	50	2	0.27	6285770	336	3.93	18680	18750	18680	24250	13070	18670	18707.65	5.94	0	-27	18743	18706	18673	18636	18603	18690	18620	147	5580	2500	14180	10	1	5895406	1104	3.61	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.90	18130	20240805	3.25	24600	-23.90	20240604	18130	3.25	20240805	24600	-23.90	20240604	18130	3.25	20240805	0.99	N	267290	2500	147 억		350087	N	N	0	N	00	N
17	20241030	091207	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18730	60	2	0.32	1475770	79	0.92	18680	18730	18680	24250	13070	18670	18680.63	5.94	0	-11	18743	18706	18673	18636	18603	18690	18620	147	5580	2500	14180	10	1	5895406	1104	3.61	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.86	18130	20240805	3.31	24600	-23.86	20240604	18130	3.31	20240805	24600	-23.86	20240604	18130	3.31	20240805	0.99	N	267290	2500	147 억		350087	N	N	0	N	00	N
18	20241029	161122	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18670	-40	5	-0.21	159460970	8543	492.68	18710	18710	18640	24300	13100	18710	18664.31	5.96	0	-1285	18923	18816	18753	18646	18583	18870	18700	147	5590	2500	14210	10	1	5895406	1101	3.60	0.26	12	0.14	5192.00	71357.00	24600	20240604	-24.11	18130	20240805	2.98	24600	-24.11	20240604	18130	2.98	20240805	24600	-24.11	20240604	18130	2.98	20240805	0.99	N	267290	2500	147 억		351378	N	N	0	N	00	N
19	20241029	151140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18670	-40	5	-0.21	157265220	8426	485.93	18710	18710	18640	24300	13100	18710	18664.28	5.96	0	-1282	18923	18816	18753	18646	18583	18870	18700	147	5590	2500	14210	10	1	5895406	1101	3.60	0.26	12	0.14	5192.00	71357.00	24600	20240604	-24.11	18130	20240805	2.98	24600	-24.11	20240604	18130	2.98	20240805	24600	-24.11	20240604	18130	2.98	20240805	0.99	N	267290	2500	147 억		351378	N	N	0	N	00	N
20	20241029	141007	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18680	-30	5	-0.16	89228270	4778	275.55	18710	18710	18650	24300	13100	18710	18674.82	5.96	0	-639	18923	18816	18753	18646	18583	18870	18700	147	5590	2500	14210	10	1	5895406	1101	3.60	0.26	12	0.08	5192.00	71357.00	24600	20240604	-24.07	18130	20240805	3.03	24600	-24.07	20240604	18130	3.03	20240805	24600	-24.07	20240604	18130	3.03	20240805	0.99	N	267290	2500	147 억		351378	N	N	0	N	00	N
21	20241029	131131	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18650	-60	5	-0.32	88480970	4738	273.24	18710	18710	18650	24300	13100	18710	18674.75	5.96	0	-636	18923	18816	18753	18646	18583	18870	18700	147	5590	2500	14210	10	1	5895406	1099	3.59	0.26	12	0.08	5192.00	71357.00	24600	20240604	-24.19	18130	20240805	2.87	24600	-24.19	20240604	18130	2.87	20240805	24600	-24.19	20240604	18130	2.87	20240805	0.99	N	267290	2500	147 억		351378	N	N	0	N	00	N
22	20241029	121131	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18680	-30	5	-0.16	48649420	2604	150.17	18710	18710	18650	24300	13100	18710	18682.57	5.96	0	-382	18923	18816	18753	18646	18583	18870	18700	147	5590	2500	14210	10	1	5895406	1101	3.60	0.26	12	0.04	5192.00	71357.00	24600	20240604	-24.07	18130	20240805	3.03	24600	-24.07	20240604	18130	3.03	20240805	24600	-24.07	20240604	18130	3.03	20240805	0.99	N	267290	2500	147 억		351378	N	N	0	N	00	N
23	20241029	111150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18680	-30	5	-0.16	48369280	2589	149.31	18710	18710	18650	24300	13100	18710	18682.61	5.96	0	-376	18923	18816	18753	18646	18583	18870	18700	147	5590	2500	14210	10	1	5895406	1101	3.60	0.26	12	0.04	5192.00	71357.00	24600	20240604	-24.07	18130	20240805	3.03	24600	-24.07	20240604	18130	3.03	20240805	24600	-24.07	20240604	18130	3.03	20240805	0.99	N	267290	2500	147 억		351378	N	N	0	N	00	N
24	20241029	101128	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18690	-20	5	-0.11	7144470	382	22.03	18710	18710	18670	24300	13100	18710	18702.80	5.96	0	-116	18923	18816	18753	18646	18583	18870	18700	147	5590	2500	14210	10	1	5895406	1102	3.60	0.26	12	0.01	5192.00	71357.00	24600	20240604	-24.02	18130	20240805	3.09	24600	-24.02	20240604	18130	3.09	20240805	24600	-24.02	20240604	18130	3.09	20240805	0.99	N	267290	2500	147 억		351378	N	N	0	N	00	N
25	20241028	161118	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18710	20	2	0.11	32439040	1734	33.08	18690	18860	18690	24250	13090	18690	18707.58	5.97	0	-515	18963	18826	18753	18616	18543	18790	18580	147	5560	2500	14200	10	1	5895406	1103	3.60	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.94	18130	20240805	3.20	24600	-23.94	20240604	18130	3.20	20240805	24600	-23.94	20240604	18130	3.20	20240805	0.99	N	267290	2500	147 억		351972	N	N	0	N	00	N
26	20241028	151126	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18700	10	2	0.05	32177000	1720	32.81	18690	18860	18690	24250	13090	18690	18707.56	5.97	0	-512	18963	18826	18753	18616	18543	18790	18580	147	5560	2500	14200	10	1	5895406	1102	3.60	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.98	18130	20240805	3.14	24600	-23.98	20240604	18130	3.14	20240805	24600	-23.98	20240604	18130	3.14	20240805	0.99	N	267290	2500	147 억		351972	N	N	0	N	00	N
27	20241028	141128	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18730	40	2	0.21	15996460	855	16.31	18690	18860	18690	24250	13090	18690	18709.31	5.97	0	-209	18963	18826	18753	18616	18543	18790	18580	147	5560	2500	14200	10	1	5895406	1104	3.61	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.86	18130	20240805	3.31	24600	-23.86	20240604	18130	3.31	20240805	24600	-23.86	20240604	18130	3.31	20240805	0.99	N	267290	2500	147 억		351972	N	N	0	N	00	N
28	20241028	131122	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18720	30	2	0.16	12212760	653	12.46	18690	18860	18690	24250	13090	18690	18702.54	5.97	0	-187	18963	18826	18753	18616	18543	18790	18580	147	5560	2500	14200	10	1	5895406	1104	3.61	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.90	18130	20240805	3.25	24600	-23.90	20240604	18130	3.25	20240805	24600	-23.90	20240604	18130	3.25	20240805	0.99	N	267290	2500	147 억		351972	N	N	0	N	00	N
29	20241028	121124	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18720	30	2	0.16	10622660	568	10.84	18690	18860	18690	24250	13090	18690	18701.87	5.97	0	-195	18963	18826	18753	18616	18543	18790	18580	147	5560	2500	14200	10	1	5895406	1104	3.61	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.90	18130	20240805	3.25	24600	-23.90	20240604	18130	3.25	20240805	24600	-23.90	20240604	18130	3.25	20240805	0.99	N	267290	2500	147 억		351972	N	N	0	N	00	N
30	20241028	110942	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18750	60	2	0.32	9704700	519	9.90	18690	18860	18690	24250	13090	18690	18698.84	5.97	0	-187	18963	18826	18753	18616	18543	18790	18580	147	5560	2500	14200	10	1	5895406	1105	3.61	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.78	18130	20240805	3.42	24600	-23.78	20240604	18130	3.42	20240805	24600	-23.78	20240604	18130	3.42	20240805	0.99	N	267290	2500	147 억		351972	N	N	0	N	00	N
31	20241028	101111	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18700	10	2	0.05	8226610	440	8.39	18690	18860	18690	24250	13090	18690	18696.84	5.97	0	-158	18963	18826	18753	18616	18543	18790	18580	147	5560	2500	14200	10	1	5895406	1102	3.60	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.98	18130	20240805	3.14	24600	-23.98	20240604	18130	3.14	20240805	24600	-23.98	20240604	18130	3.14	20240805	0.99	N	267290	2500	147 억		351972	N	N	0	N	00	N
32	20241028	091120	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18700	10	2	0.05	934890	50	0.95	18690	18860	18690	24250	13090	18690	18697.80	5.97	0	8	18963	18826	18753	18616	18543	18790	18580	147	5560	2500	14200	10	1	5895406	1102	3.60	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.98	18130	20240805	3.14	24600	-23.98	20240604	18130	3.14	20240805	24600	-23.98	20240604	18130	3.14	20240805	0.99	N	267290	2500	147 억		351972	N	N	0	N	00	N
33	20241025	161122	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18690	-70	5	-0.37	98170070	5242	226.73	18750	18890	18680	24350	13140	18760	18727.84	5.99	0	-1223	18960	18860	18790	18690	18620	18825	18655	147	5590	2500	14250	10	1	5895406	1102	3.60	0.26	12	0.09	5192.00	71357.00	24600	20240604	-24.02	18130	20240805	3.09	24600	-24.02	20240604	18130	3.09	20240805	24600	-24.02	20240604	18130	3.09	20240805	1.00	N	267290	2500	147 억		353253	N	N	0	N	00	N
34	20241025	151126	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18690	-70	5	-0.37	78007480	4163	180.06	18750	18890	18690	24350	13140	18760	18738.28	5.99	0	-1060	18960	18860	18790	18690	18620	18825	18655	147	5590	2500	14250	10	1	5895406	1102	3.60	0.26	12	0.07	5192.00	71357.00	24600	20240604	-24.02	18130	20240805	3.09	24600	-24.02	20240604	18130	3.09	20240805	24600	-24.02	20240604	18130	3.09	20240805	1.00	N	267290	2500	147 억		353253	N	N	0	N	00	N
35	20241025	141123	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18730	-30	5	-0.16	53768020	2867	124.01	18750	18890	18720	24350	13140	18760	18754.11	5.99	0	-879	18960	18860	18790	18690	18620	18825	18655	147	5590	2500	14250	10	1	5895406	1104	3.61	0.26	12	0.05	5192.00	71357.00	24600	20240604	-23.86	18130	20240805	3.31	24600	-23.86	20240604	18130	3.31	20240805	24600	-23.86	20240604	18130	3.31	20240805	1.00	N	267290	2500	147 억		353253	N	N	0	N	00	N
36	20241025	131123	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18760	0	3	0.00	40013800	2133	92.26	18750	18890	18740	24350	13140	18760	18759.40	5.99	0	-773	18960	18860	18790	18690	18620	18825	18655	147	5590	2500	14250	10	1	5895406	1106	3.61	0.26	12	0.04	5192.00	71357.00	24600	20240604	-23.74	18130	20240805	3.47	24600	-23.74	20240604	18130	3.47	20240805	24600	-23.74	20240604	18130	3.47	20240805	1.00	N	267290	2500	147 억		353253	N	N	0	N	00	N
37	20241025	121127	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18750	-10	5	-0.05	31875030	1699	73.49	18750	18890	18740	24350	13140	18760	18761.05	5.99	0	-661	18960	18860	18790	18690	18620	18825	18655	147	5590	2500	14250	10	1	5895406	1105	3.61	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.78	18130	20240805	3.42	24600	-23.78	20240604	18130	3.42	20240805	24600	-23.78	20240604	18130	3.42	20240805	1.00	N	267290	2500	147 억		353253	N	N	0	N	00	N
38	20241025	111121	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18780	20	2	0.11	21688000	1156	50.00	18750	18890	18740	24350	13140	18760	18761.25	5.99	0	-194	18960	18860	18790	18690	18620	18825	18655	147	5590	2500	14250	10	1	5895406	1107	3.62	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.66	18130	20240805	3.59	24600	-23.66	20240604	18130	3.59	20240805	24600	-23.66	20240604	18130	3.59	20240805	1.00	N	267290	2500	147 억		353253	N	N	0	N	00	N
39	20241025	101120	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18760	0	3	0.00	5368000	286	12.37	18750	18890	18750	24350	13140	18760	18769.23	5.99	0	12	18960	18860	18790	18690	18620	18825	18655	147	5590	2500	14250	10	1	5895406	1106	3.61	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.74	18130	20240805	3.47	24600	-23.74	20240604	18130	3.47	20240805	24600	-23.74	20240604	18130	3.47	20240805	1.00	N	267290	2500	147 억		353253	N	N	0	N	00	N
40	20241025	091126	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18760	0	3	0.00	994400	53	2.29	18750	18770	18750	24350	13140	18760	18762.26	5.99	0	28	18960	18860	18790	18690	18620	18825	18655	147	5590	2500	14250	10	1	5895406	1106	3.61	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.74	18130	20240805	3.47	24600	-23.74	20240604	18130	3.47	20240805	24600	-23.74	20240604	18130	3.47	20240805	1.00	N	267290	2500	147 억		353253	N	N	0	N	00	N
41	20241024	161100	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18760	-40	5	-0.21	43367150	2307	65.32	18800	18890	18720	24400	13160	18800	18798.07	6.00	0	-719	18926	18862	18786	18722	18646	18895	18755	147	5600	2500	14280	10	1	5895406	1106	3.61	0.26	12	0.04	5192.00	71357.00	24600	20240604	-23.74	18130	20240805	3.47	24600	-23.74	20240604	18130	3.47	20240805	24600	-23.74	20240604	18130	3.47	20240805	0.98	N	267290	2500	147 억		353943	N	N	0	N	00	N
42	20241024	151112	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18770	-30	5	-0.16	40909400	2176	61.61	18800	18890	18720	24400	13160	18800	18800.28	6.00	0	-691	18926	18862	18786	18722	18646	18895	18755	147	5600	2500	14280	10	1	5895406	1107	3.62	0.26	12	0.04	5192.00	71357.00	24600	20240604	-23.70	18130	20240805	3.53	24600	-23.70	20240604	18130	3.53	20240805	24600	-23.70	20240604	18130	3.53	20240805	0.98	N	267290	2500	147 억		353943	N	N	0	N	00	N
43	20241024	141057	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18810	10	2	0.05	32495700	1728	48.92	18800	18890	18720	24400	13160	18800	18805.38	6.00	0	-554	18926	18862	18786	18722	18646	18895	18755	147	5600	2500	14280	10	1	5895406	1109	3.62	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.54	18130	20240805	3.75	24600	-23.54	20240604	18130	3.75	20240805	24600	-23.54	20240604	18130	3.75	20240805	0.98	N	267290	2500	147 억		353943	N	N	0	N	00	N
44	20241024	131110	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18810	10	2	0.05	26984050	1435	40.63	18800	18890	18720	24400	13160	18800	18804.22	6.00	0	-331	18926	18862	18786	18722	18646	18895	18755	147	5600	2500	14280	10	1	5895406	1109	3.62	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.54	18130	20240805	3.75	24600	-23.54	20240604	18130	3.75	20240805	24600	-23.54	20240604	18130	3.75	20240805	0.98	N	267290	2500	147 억		353943	N	N	0	N	00	N
45	20241024	121105	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18790	-10	5	-0.05	19614680	1044	29.56	18800	18890	18720	24400	13160	18800	18788.01	6.00	0	-202	18926	18862	18786	18722	18646	18895	18755	147	5600	2500	14280	10	1	5895406	1108	3.62	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.62	18130	20240805	3.64	24600	-23.62	20240604	18130	3.64	20240805	24600	-23.62	20240604	18130	3.64	20240805	0.98	N	267290	2500	147 억		353943	N	N	0	N	00	N
46	20241024	111102	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18860	60	2	0.32	12962890	690	19.54	18800	18890	18720	24400	13160	18800	18786.80	6.00	0	-104	18926	18862	18786	18722	18646	18895	18755	147	5600	2500	14280	10	1	5895406	1112	3.63	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.33	18130	20240805	4.03	24600	-23.33	20240604	18130	4.03	20240805	24600	-23.33	20240604	18130	4.03	20240805	0.98	N	267290	2500	147 억		353943	N	N	0	N	00	N
47	20241024	101009	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18830	30	2	0.16	8875850	473	13.39	18800	18890	18720	24400	13160	18800	18765.01	6.00	0	-56	18926	18862	18786	18722	18646	18895	18755	147	5600	2500	14280	10	1	5895406	1110	3.63	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.46	18130	20240805	3.86	24600	-23.46	20240604	18130	3.86	20240805	24600	-23.46	20240604	18130	3.86	20240805	0.98	N	267290	2500	147 억		353943	N	N	0	N	00	N
48	20241024	091137	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18890	90	2	0.48	808090	43	1.22	18800	18890	18720	24400	13160	18800	18792.79	6.00	0	-5	18926	18862	18786	18722	18646	18895	18755	147	5600	2500	14280	10	1	5895406	1114	3.64	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.21	18130	20240805	4.19	24600	-23.21	20240604	18130	4.19	20240805	24600	-23.21	20240604	18130	4.19	20240805	0.98	N	267290	2500	147 억		353943	N	N	0	N	00	N
49	20241023	161108	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18800	30	2	0.16	66214460	3524	58.22	18770	18850	18710	24400	13140	18770	18789.57	6.02	0	-815	18976	18872	18776	18672	18576	18825	18625	147	5630	2500	14260	10	1	5895406	1108	3.62	0.26	12	0.06	5192.00	71357.00	24600	20240604	-23.58	18130	20240805	3.70	24600	-23.58	20240604	18130	3.70	20240805	24600	-23.58	20240604	18130	3.70	20240805	0.99	N	267290	2500	147 억		354668	N	N	0	N	00	N
50	20241023	151130	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18800	30	2	0.16	59126360	3147	51.99	18770	18850	18710	24400	13140	18770	18788.17	6.02	0	-732	18976	18872	18776	18672	18576	18825	18625	147	5630	2500	14260	10	1	5895406	1108	3.62	0.26	12	0.05	5192.00	71357.00	24600	20240604	-23.58	18130	20240805	3.70	24600	-23.58	20240604	18130	3.70	20240805	24600	-23.58	20240604	18130	3.70	20240805	0.99	N	267290	2500	147 억		354668	N	N	0	N	00	N
51	20241023	141138	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18820	50	2	0.27	44775880	2384	39.39	18770	18850	18710	24400	13140	18770	18781.83	6.02	0	-362	18976	18872	18776	18672	18576	18825	18625	147	5630	2500	14260	10	1	5895406	1110	3.62	0.26	12	0.04	5192.00	71357.00	24600	20240604	-23.50	18130	20240805	3.81	24600	-23.50	20240604	18130	3.81	20240805	24600	-23.50	20240604	18130	3.81	20240805	0.99	N	267290	2500	147 억		354668	N	N	0	N	00	N
52	20241023	131118	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18800	30	2	0.16	36175050	1927	31.84	18770	18850	18710	24400	13140	18770	18772.73	6.02	0	-303	18976	18872	18776	18672	18576	18825	18625	147	5630	2500	14260	10	1	5895406	1108	3.62	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.58	18130	20240805	3.70	24600	-23.58	20240604	18130	3.70	20240805	24600	-23.58	20240604	18130	3.70	20240805	0.99	N	267290	2500	147 억		354668	N	N	0	N	00	N
53	20241023	121113	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18770	0	3	0.00	28466880	1517	25.06	18770	18850	18710	24400	13140	18770	18765.25	6.02	0	-257	18976	18872	18776	18672	18576	18825	18625	147	5630	2500	14260	10	1	5895406	1107	3.62	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.70	18130	20240805	3.53	24600	-23.70	20240604	18130	3.53	20240805	24600	-23.70	20240604	18130	3.53	20240805	0.99	N	267290	2500	147 억		354668	N	N	0	N	00	N
54	20241023	111107	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18790	20	2	0.11	27884730	1486	24.55	18770	18850	18710	24400	13140	18770	18764.96	6.02	0	-252	18976	18872	18776	18672	18576	18825	18625	147	5630	2500	14260	10	1	5895406	1108	3.62	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.62	18130	20240805	3.64	24600	-23.62	20240604	18130	3.64	20240805	24600	-23.62	20240604	18130	3.64	20240805	0.99	N	267290	2500	147 억		354668	N	N	0	N	00	N
55	20241023	101111	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18710	-60	5	-0.32	14166670	755	12.47	18770	18850	18710	24400	13140	18770	18763.80	6.02	0	-102	18976	18872	18776	18672	18576	18825	18625	147	5630	2500	14260	10	1	5895406	1103	3.60	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.94	18130	20240805	3.20	24600	-23.94	20240604	18130	3.20	20240805	24600	-23.94	20240604	18130	3.20	20240805	0.99	N	267290	2500	147 억		354668	N	N	0	N	00	N
56	20241023	091112	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18750	-20	5	-0.11	412700	22	0.36	18770	18770	18750	24400	13140	18770	18759.09	6.02	0	-6	18976	18872	18776	18672	18576	18825	18625	147	5630	2500	14260	10	1	5895406	1105	3.61	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.78	18130	20240805	3.42	24600	-23.78	20240604	18130	3.42	20240805	24600	-23.78	20240604	18130	3.42	20240805	0.99	N	267290	2500	147 억		354668	N	N	0	N	00	N
57	20241022	161058	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18770	-80	5	-0.42	113364520	6050	82.47	18820	18880	18680	24500	13200	18850	18737.91	6.05	0	-2032	18990	18920	18830	18760	18670	18955	18795	147	5650	2500	14320	10	1	5895406	1107	3.62	0.26	12	0.10	5192.00	71357.00	24600	20240604	-23.70	18130	20240805	3.53	24600	-23.70	20240604	18130	3.53	20240805	24600	-23.70	20240604	18130	3.53	20240805	0.99	N	267290	2500	147 억		356704	N	N	1	N	00	N
58	20241022	151112	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18750	-100	5	-0.53	100822610	5381	73.35	18820	18880	18680	24500	13200	18850	18736.78	6.05	0	-1926	18990	18920	18830	18760	18670	18955	18795	147	5650	2500	14320	10	1	5895406	1105	3.61	0.26	12	0.09	5192.00	71357.00	24600	20240604	-23.78	18130	20240805	3.42	24600	-23.78	20240604	18130	3.42	20240805	24600	-23.78	20240604	18130	3.42	20240805	0.99	N	267290	2500	147 억		356704	N	N	1	N	00	N
59	20241022	141111	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18740	-110	5	-0.58	95933610	5120	69.79	18820	18880	18680	24500	13200	18850	18737.03	6.05	0	-1891	18990	18920	18830	18760	18670	18955	18795	147	5650	2500	14320	10	1	5895406	1105	3.61	0.26	12	0.09	5192.00	71357.00	24600	20240604	-23.82	18130	20240805	3.36	24600	-23.82	20240604	18130	3.36	20240805	24600	-23.82	20240604	18130	3.36	20240805	0.99	N	267290	2500	147 억		356704	N	N	1	N	00	N
60	20241022	131113	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18730	-120	5	-0.64	82836360	4421	60.26	18820	18880	18680	24500	13200	18850	18737.02	6.05	0	-1411	18990	18920	18830	18760	18670	18955	18795	147	5650	2500	14320	10	1	5895406	1104	3.61	0.26	12	0.07	5192.00	71357.00	24600	20240604	-23.86	18130	20240805	3.31	24600	-23.86	20240604	18130	3.31	20240805	24600	-23.86	20240604	18130	3.31	20240805	0.99	N	267290	2500	147 억		356704	N	N	1	N	00	N
61	20241022	121108	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18740	-110	5	-0.58	65835150	3514	47.90	18820	18880	18680	24500	13200	18850	18735.10	6.05	0	-1141	18990	18920	18830	18760	18670	18955	18795	147	5650	2500	14320	10	1	5895406	1105	3.61	0.26	12	0.06	5192.00	71357.00	24600	20240604	-23.82	18130	20240805	3.36	24600	-23.82	20240604	18130	3.36	20240805	24600	-23.82	20240604	18130	3.36	20240805	0.99	N	267290	2500	147 억		356704	N	N	1	N	00	N
62	20241022	111104	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18750	-100	5	-0.53	53705570	2867	39.08	18820	18880	18680	24500	13200	18850	18732.32	6.05	0	-965	18990	18920	18830	18760	18670	18955	18795	147	5650	2500	14320	10	1	5895406	1105	3.61	0.26	12	0.05	5192.00	71357.00	24600	20240604	-23.78	18130	20240805	3.42	24600	-23.78	20240604	18130	3.42	20240805	24600	-23.78	20240604	18130	3.42	20240805	0.99	N	267290	2500	147 억		356704	N	N	1	N	00	N
63	20241022	101107	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18710	-140	5	-0.74	35445890	1891	25.78	18820	18880	18700	24500	13200	18850	18744.52	6.05	0	-703	18990	18920	18830	18760	18670	18955	18795	147	5650	2500	14320	10	1	5895406	1103	3.60	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.94	18130	20240805	3.20	24600	-23.94	20240604	18130	3.20	20240805	24600	-23.94	20240604	18130	3.20	20240805	0.99	N	267290	2500	147 억		356704	N	N	1	N	00	N
64	20241022	091106	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18750	-100	5	-0.53	4290580	228	3.11	18820	18880	18750	24500	13200	18850	18818.33	6.05	0	-63	18990	18920	18830	18760	18670	18955	18795	147	5650	2500	14320	10	1	5895406	1105	3.61	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.78	18130	20240805	3.42	24600	-23.78	20240604	18130	3.42	20240805	24600	-23.78	20240604	18130	3.42	20240805	0.99	N	267290	2500	147 억		356704	N	N	1	N	00	N
65	20241021	161054	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18850	-10	5	-0.05	137777500	7328	555.99	18740	18900	18740	24500	13210	18860	18801.51	6.07	0	-1014	18960	18910	18840	18790	18720	18935	18815	147	5640	2500	14330	10	1	5895406	1111	3.63	0.26	12	0.12	5192.00	71357.00	24600	20240604	-23.37	18130	20240805	3.97	24600	-23.37	20240604	18130	3.97	20240805	24600	-23.37	20240604	18130	3.97	20240805	0.98	N	267290	2500	147 억		357729	N	N	1	N	00	N
66	20241021	151101	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18780	-80	5	-0.42	134066490	7131	541.05	18740	18900	18740	24500	13210	18860	18800.52	6.07	0	-968	18960	18910	18840	18790	18720	18935	18815	147	5640	2500	14330	10	1	5895406	1107	3.62	0.26	12	0.12	5192.00	71357.00	24600	20240604	-23.66	18130	20240805	3.59	24600	-23.66	20240604	18130	3.59	20240805	24600	-23.66	20240604	18130	3.59	20240805	0.98	N	267290	2500	147 억		357729	N	N	0	N	00	N
67	20241021	141105	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18790	-70	5	-0.37	122526000	6517	494.46	18740	18900	18740	24500	13210	18860	18800.98	6.07	0	-896	18960	18910	18840	18790	18720	18935	18815	147	5640	2500	14330	10	1	5895406	1108	3.62	0.26	12	0.11	5192.00	71357.00	24600	20240604	-23.62	18130	20240805	3.64	24600	-23.62	20240604	18130	3.64	20240805	24600	-23.62	20240604	18130	3.64	20240805	0.98	N	267290	2500	147 억		357729	N	N	0	N	00	N
68	20241021	131101	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18800	-60	5	-0.32	99871160	5312	403.03	18740	18900	18740	24500	13210	18860	18801.05	6.07	0	-749	18960	18910	18840	18790	18720	18935	18815	147	5640	2500	14330	10	1	5895406	1108	3.62	0.26	12	0.09	5192.00	71357.00	24600	20240604	-23.58	18130	20240805	3.70	24600	-23.58	20240604	18130	3.70	20240805	24600	-23.58	20240604	18130	3.70	20240805	0.98	N	267290	2500	147 억		357729	N	N	0	N	00	N
69	20241021	121101	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18840	-20	5	-0.11	76839020	4088	310.17	18740	18900	18740	24500	13210	18860	18796.24	6.07	0	-568	18960	18910	18840	18790	18720	18935	18815	147	5640	2500	14330	10	1	5895406	1111	3.63	0.26	12	0.07	5192.00	71357.00	24600	20240604	-23.41	18130	20240805	3.92	24600	-23.41	20240604	18130	3.92	20240805	24600	-23.41	20240604	18130	3.92	20240805	0.98	N	267290	2500	147 억		357729	N	N	0	N	00	N
70	20241021	111055	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18800	-60	5	-0.32	72863000	3877	294.16	18740	18900	18740	24500	13210	18860	18793.65	6.07	0	-557	18960	18910	18840	18790	18720	18935	18815	147	5640	2500	14330	10	1	5895406	1108	3.62	0.26	12	0.07	5192.00	71357.00	24600	20240604	-23.58	18130	20240805	3.70	24600	-23.58	20240604	18130	3.70	20240805	24600	-23.58	20240604	18130	3.70	20240805	0.98	N	267290	2500	147 억		357729	N	N	0	N	00	N
71	20241021	101100	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18870	10	2	0.05	45189070	2406	182.55	18740	18900	18740	24500	13210	18860	18781.82	6.07	0	-376	18960	18910	18840	18790	18720	18935	18815	147	5640	2500	14330	10	1	5895406	1112	3.63	0.26	12	0.04	5192.00	71357.00	24600	20240604	-23.29	18130	20240805	4.08	24600	-23.29	20240604	18130	4.08	20240805	24600	-23.29	20240604	18130	4.08	20240805	0.98	N	267290	2500	147 억		357729	N	N	0	N	00	N
72	20241021	091057	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18750	-110	5	-0.58	18446250	984	74.66	18740	18900	18740	24500	13210	18860	18746.19	6.07	0	-174	18960	18910	18840	18790	18720	18935	18815	147	5640	2500	14330	10	1	5895406	1105	3.61	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.78	18130	20240805	3.42	24600	-23.78	20240604	18130	3.42	20240805	24600	-23.78	20240604	18130	3.42	20240805	0.98	N	267290	2500	147 억		357729	N	N	0	N	00	N
73	20241018	161056	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18860	50	2	0.27	24681590	1312	51.13	18820	18890	18770	24450	13170	18810	18812.19	6.07	0	-282	18936	18872	18826	18762	18716	18850	18740	147	5640	2500	14290	10	1	5895406	1112	3.63	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.33	18130	20240805	4.03	24600	-23.33	20240604	18130	4.03	20240805	24600	-23.33	20240604	18130	4.03	20240805	0.99	N	267290	2500	147 억		358012	N	N	198	N	00	N
74	20241018	151123	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18870	60	2	0.32	24323350	1293	50.39	18820	18890	18770	24450	13170	18810	18811.56	6.07	0	-274	18936	18872	18826	18762	18716	18850	18740	147	5640	2500	14290	10	1	5895406	1112	3.63	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.29	18130	20240805	4.08	24600	-23.29	20240604	18130	4.08	20240805	24600	-23.29	20240604	18130	4.08	20240805	0.99	N	267290	2500	147 억		358012	N	N	198	N	00	N
75	20241018	141122	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18810	0	3	0.00	17792910	946	36.87	18820	18890	18770	24450	13170	18810	18808.57	6.07	0	-135	18936	18872	18826	18762	18716	18850	18740	147	5640	2500	14290	10	1	5895406	1109	3.62	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.54	18130	20240805	3.75	24600	-23.54	20240604	18130	3.75	20240805	24600	-23.54	20240604	18130	3.75	20240805	0.99	N	267290	2500	147 억		358012	N	N	198	N	00	N
76	20241018	131109	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18810	0	3	0.00	16117880	857	33.40	18820	18890	18770	24450	13170	18810	18807.33	6.07	0	-140	18936	18872	18826	18762	18716	18850	18740	147	5640	2500	14290	10	1	5895406	1109	3.62	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.54	18130	20240805	3.75	24600	-23.54	20240604	18130	3.75	20240805	24600	-23.54	20240604	18130	3.75	20240805	0.99	N	267290	2500	147 억		358012	N	N	198	N	00	N
77	20241018	121122	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18880	70	2	0.37	12901120	686	26.73	18820	18890	18770	24450	13170	18810	18806.30	6.07	0	-115	18936	18872	18826	18762	18716	18850	18740	147	5640	2500	14290	10	1	5895406	1113	3.64	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.25	18130	20240805	4.14	24600	-23.25	20240604	18130	4.14	20240805	24600	-23.25	20240604	18130	4.14	20240805	0.99	N	267290	2500	147 억		358012	N	N	198	N	00	N
78	20241018	111116	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18860	50	2	0.27	10717550	570	22.21	18820	18890	18770	24450	13170	18810	18802.72	6.07	0	-114	18936	18872	18826	18762	18716	18850	18740	147	5640	2500	14290	10	1	5895406	1112	3.63	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.33	18130	20240805	4.03	24600	-23.33	20240604	18130	4.03	20240805	24600	-23.33	20240604	18130	4.03	20240805	0.99	N	267290	2500	147 억		358012	N	N	198	N	00	N
79	20241018	101103	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18800	-10	5	-0.05	9207370	490	19.10	18820	18820	18770	24450	13170	18810	18790.55	6.07	0	-85	18936	18872	18826	18762	18716	18850	18740	147	5640	2500	14290	10	1	5895406	1108	3.62	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.58	18130	20240805	3.70	24600	-23.58	20240604	18130	3.70	20240805	24600	-23.58	20240604	18130	3.70	20240805	0.99	N	267290	2500	147 억		358012	N	N	198	N	00	N
80	20241018	091102	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18820	10	2	0.05	583420	31	1.21	18820	18820	18820	24450	13170	18810	18820.00	6.07	0	-7	18936	18872	18826	18762	18716	18850	18740	147	5640	2500	14290	10	1	5895406	1110	3.62	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.50	18130	20240805	3.81	24600	-23.50	20240604	18130	3.81	20240805	24600	-23.50	20240604	18130	3.81	20240805	0.99	N	267290	2500	147 억		358012	N	N	198	N	00	N
81	20241017	161100	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18810	-10	5	-0.05	48230220	2562	74.02	18830	18890	18780	24450	13180	18820	18825.22	6.08	0	-203	18946	18882	18836	18772	18726	18860	18750	147	5630	2500	14300	10	1	5895406	1109	3.62	0.26	12	0.04	5192.00	71357.00	24600	20240604	-23.54	18130	20240805	3.75	24600	-23.54	20240604	18130	3.75	20240805	24600	-23.54	20240604	18130	3.75	20240805	0.97	N	267290	2500	147 억		358215	N	N	198	N	00	N
82	20241017	151103	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18850	30	2	0.16	39442890	2095	60.53	18830	18890	18780	24450	13180	18820	18827.16	6.08	0	-140	18946	18882	18836	18772	18726	18860	18750	147	5630	2500	14300	10	1	5895406	1111	3.63	0.26	12	0.04	5192.00	71357.00	24600	20240604	-23.37	18130	20240805	3.97	24600	-23.37	20240604	18130	3.97	20240805	24600	-23.37	20240604	18130	3.97	20240805	0.97	N	267290	2500	147 억		358215	N	N	0	N	00	N
83	20241017	141106	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18830	10	2	0.05	35315010	1876	54.20	18830	18890	18780	24450	13180	18820	18824.63	6.08	0	-103	18946	18882	18836	18772	18726	18860	18750	147	5630	2500	14300	10	1	5895406	1110	3.63	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.46	18130	20240805	3.86	24600	-23.46	20240604	18130	3.86	20240805	24600	-23.46	20240604	18130	3.86	20240805	0.97	N	267290	2500	147 억		358215	N	N	0	N	00	N
84	20241017	131101	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18850	30	2	0.16	31005210	1647	47.59	18830	18890	18780	24450	13180	18820	18825.26	6.08	0	-76	18946	18882	18836	18772	18726	18860	18750	147	5630	2500	14300	10	1	5895406	1111	3.63	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.37	18130	20240805	3.97	24600	-23.37	20240604	18130	3.97	20240805	24600	-23.37	20240604	18130	3.97	20240805	0.97	N	267290	2500	147 억		358215	N	N	0	N	00	N
85	20241017	121107	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18850	30	2	0.16	24943280	1325	38.28	18830	18890	18780	24450	13180	18820	18825.12	6.08	0	-35	18946	18882	18836	18772	18726	18860	18750	147	5630	2500	14300	10	1	5895406	1111	3.63	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.37	18130	20240805	3.97	24600	-23.37	20240604	18130	3.97	20240805	24600	-23.37	20240604	18130	3.97	20240805	0.97	N	267290	2500	147 억		358215	N	N	0	N	00	N
86	20241017	111106	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18820	0	3	0.00	12911040	686	19.82	18830	18890	18780	24450	13180	18820	18820.76	6.08	0	-1	18946	18882	18836	18772	18726	18860	18750	147	5630	2500	14300	10	1	5895406	1110	3.62	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.50	18130	20240805	3.81	24600	-23.50	20240604	18130	3.81	20240805	24600	-23.50	20240604	18130	3.81	20240805	0.97	N	267290	2500	147 억		358215	N	N	0	N	00	N
87	20241017	101102	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18820	0	3	0.00	8224640	437	12.63	18830	18890	18780	24450	13180	18820	18820.69	6.08	0	36	18946	18882	18836	18772	18726	18860	18750	147	5630	2500	14300	10	1	5895406	1110	3.62	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.50	18130	20240805	3.81	24600	-23.50	20240604	18130	3.81	20240805	24600	-23.50	20240604	18130	3.81	20240805	0.97	N	267290	2500	147 억		358215	N	N	0	N	00	N
88	20241017	091055	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18820	0	3	0.00	5381810	286	8.26	18830	18830	18780	24450	13180	18820	18817.52	6.08	0	54	18946	18882	18836	18772	18726	18860	18750	147	5630	2500	14300	10	1	5895406	1110	3.62	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.50	18130	20240805	3.81	24600	-23.50	20240604	18130	3.81	20240805	24600	-23.50	20240604	18130	3.81	20240805	0.97	N	267290	2500	147 억		358215	N	N	0	N	00	N
89	20241016	161050	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18820	-30	5	-0.16	65129580	3461	64.63	18900	18900	18790	24500	13200	18850	18818.14	6.10	0	-1501	19056	18952	18866	18762	18676	18910	18720	147	5650	2500	14320	10	1	5895406	1110	3.62	0.26	12	0.06	5192.00	71357.00	24600	20240604	-23.50	18130	20240805	3.81	24600	-23.50	20240604	18130	3.81	20240805	24600	-23.50	20240604	18130	3.81	20240805	0.97	N	267290	2500	147 억		359716	N	N	4	N	00	N
90	20241016	151056	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18820	-30	5	-0.16	49453980	2628	49.08	18900	18900	18790	24500	13200	18850	18818.11	6.10	0	-881	19056	18952	18866	18762	18676	18910	18720	147	5650	2500	14320	10	1	5895406	1110	3.62	0.26	12	0.04	5192.00	71357.00	24600	20240604	-23.50	18130	20240805	3.81	24600	-23.50	20240604	18130	3.81	20240805	24600	-23.50	20240604	18130	3.81	20240805	0.97	N	267290	2500	147 억		359716	N	N	4	N	00	N
91	20241016	141058	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18860	10	2	0.05	34406810	1829	34.15	18900	18900	18790	24500	13200	18850	18811.82	6.10	0	-284	19056	18952	18866	18762	18676	18910	18720	147	5650	2500	14320	10	1	5895406	1112	3.63	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.33	18130	20240805	4.03	24600	-23.33	20240604	18130	4.03	20240805	24600	-23.33	20240604	18130	4.03	20240805	0.97	N	267290	2500	147 억		359716	N	N	4	N	00	N
92	20241016	131052	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18810	-40	5	-0.21	32618230	1734	32.38	18900	18900	18790	24500	13200	18850	18810.97	6.10	0	-250	19056	18952	18866	18762	18676	18910	18720	147	5650	2500	14320	10	1	5895406	1109	3.62	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.54	18130	20240805	3.75	24600	-23.54	20240604	18130	3.75	20240805	24600	-23.54	20240604	18130	3.75	20240805	0.97	N	267290	2500	147 억		359716	N	N	4	N	00	N
93	20241016	121053	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18810	-40	5	-0.21	17971400	955	17.83	18900	18900	18790	24500	13200	18850	18818.22	6.10	0	-162	19056	18952	18866	18762	18676	18910	18720	147	5650	2500	14320	10	1	5895406	1109	3.62	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.54	18130	20240805	3.75	24600	-23.54	20240604	18130	3.75	20240805	24600	-23.54	20240604	18130	3.75	20240805	0.97	N	267290	2500	147 억		359716	N	N	4	N	00	N
94	20241016	111051	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18810	-40	5	-0.21	11370830	604	11.28	18900	18900	18790	24500	13200	18850	18825.88	6.10	0	-116	19056	18952	18866	18762	18676	18910	18720	147	5650	2500	14320	10	1	5895406	1109	3.62	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.54	18130	20240805	3.75	24600	-23.54	20240604	18130	3.75	20240805	24600	-23.54	20240604	18130	3.75	20240805	0.97	N	267290	2500	147 억		359716	N	N	4	N	00	N
95	20241016	101051	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18800	-50	5	-0.27	5832650	310	5.79	18900	18900	18790	24500	13200	18850	18815.00	6.10	0	-34	19056	18952	18866	18762	18676	18910	18720	147	5650	2500	14320	10	1	5895406	1108	3.62	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.58	18130	20240805	3.70	24600	-23.58	20240604	18130	3.70	20240805	24600	-23.58	20240604	18130	3.70	20240805	0.97	N	267290	2500	147 억		359716	N	N	4	N	00	N
96	20241016	091054	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18860	10	2	0.05	94380	5	0.09	18900	18900	18860	24500	13200	18850	18876.00	6.10	0	-4	19056	18952	18866	18762	18676	18910	18720	147	5650	2500	14320	10	1	5895406	1112	3.63	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.33	18130	20240805	4.03	24600	-23.33	20240604	18130	4.03	20240805	24600	-23.33	20240604	18130	4.03	20240805	0.97	N	267290	2500	147 억		359716	N	N	4	N	00	N
97	20241015	161046	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18850	0	3	0.00	100852960	5355	111.47	18910	18970	18780	24500	13200	18850	18833.26	6.12	0	-762	19063	18956	18883	18776	18703	18920	18740	147	5650	2500	14320	10	1	5895406	1111	3.63	0.26	12	0.09	5192.00	71357.00	24600	20240604	-23.37	18130	20240805	3.97	24600	-23.37	20240604	18130	3.97	20240805	24600	-23.37	20240604	18130	3.97	20240805	0.98	N	267290	2500	147 억		360620	N	N	4	N	00	N
98	20241015	151055	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18870	20	2	0.11	97157750	5159	107.39	18910	18970	18780	24500	13200	18850	18832.67	6.12	0	-745	19063	18956	18883	18776	18703	18920	18740	147	5650	2500	14320	10	1	5895406	1112	3.63	0.26	12	0.09	5192.00	71357.00	24600	20240604	-23.29	18130	20240805	4.08	24600	-23.29	20240604	18130	4.08	20240805	24600	-23.29	20240604	18130	4.08	20240805	0.98	N	267290	2500	147 억		360620	N	N	1	N	00	N
99	20241015	141055	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18870	20	2	0.11	84143070	4470	93.05	18910	18970	18780	24500	13200	18850	18823.95	6.12	0	-698	19063	18956	18883	18776	18703	18920	18740	147	5650	2500	14320	10	1	5895406	1112	3.63	0.26	12	0.08	5192.00	71357.00	24600	20240604	-23.29	18130	20240805	4.08	24600	-23.29	20240604	18130	4.08	20240805	24600	-23.29	20240604	18130	4.08	20240805	0.98	N	267290	2500	147 억		360620	N	N	1	N	00	N
100	20241015	131052	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18840	-10	5	-0.05	75596760	4017	83.62	18910	18970	18780	24500	13200	18850	18819.21	6.12	0	-673	19063	18956	18883	18776	18703	18920	18740	147	5650	2500	14320	10	1	5895406	1111	3.63	0.26	12	0.07	5192.00	71357.00	24600	20240604	-23.41	18130	20240805	3.92	24600	-23.41	20240604	18130	3.92	20240805	24600	-23.41	20240604	18130	3.92	20240805	0.98	N	267290	2500	147 억		360620	N	N	1	N	00	N
101	20241015	121053	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18810	-40	5	-0.21	70363160	3739	77.83	18910	18970	18780	24500	13200	18850	18818.71	6.12	0	-615	19063	18956	18883	18776	18703	18920	18740	147	5650	2500	14320	10	1	5895406	1109	3.62	0.26	12	0.06	5192.00	71357.00	24600	20240604	-23.54	18130	20240805	3.75	24600	-23.54	20240604	18130	3.75	20240805	24600	-23.54	20240604	18130	3.75	20240805	0.98	N	267290	2500	147 억		360620	N	N	1	N	00	N
102	20241015	111059	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18800	-50	5	-0.27	69176060	3676	76.52	18910	18970	18780	24500	13200	18850	18818.30	6.12	0	-607	19063	18956	18883	18776	18703	18920	18740	147	5650	2500	14320	10	1	5895406	1108	3.62	0.26	12	0.06	5192.00	71357.00	24600	20240604	-23.58	18130	20240805	3.70	24600	-23.58	20240604	18130	3.70	20240805	24600	-23.58	20240604	18130	3.70	20240805	0.98	N	267290	2500	147 억		360620	N	N	1	N	00	N
103	20241015	101056	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18850	0	3	0.00	10221100	542	11.28	18910	18970	18850	24500	13200	18850	18858.12	6.12	0	-77	19063	18956	18883	18776	18703	18920	18740	147	5650	2500	14320	10	1	5895406	1111	3.63	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.37	18130	20240805	3.97	24600	-23.37	20240604	18130	3.97	20240805	24600	-23.37	20240604	18130	3.97	20240805	0.98	N	267290	2500	147 억		360620	N	N	1	N	00	N
104	20241015	091051	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18860	10	2	0.05	1585260	84	1.75	18910	18970	18850	24500	13200	18850	18872.14	6.12	0	-10	19063	18956	18883	18776	18703	18920	18740	147	5650	2500	14320	10	1	5895406	1112	3.63	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.33	18130	20240805	4.03	24600	-23.33	20240604	18130	4.03	20240805	24600	-23.33	20240604	18130	4.03	20240805	0.98	N	267290	2500	147 억		360620	N	N	1	N	00	N
105	20241014	161025	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18850	-30	5	-0.16	90615400	4804	122.96	18990	18990	18810	24500	13220	18880	18862.76	6.13	0	-1992	18993	18936	18883	18826	18773	18910	18800	147	5620	2500	14340	10	1	5895406	1111	3.63	0.26	12	0.08	5192.00	71357.00	24600	20240604	-23.37	18130	20240805	3.97	24600	-23.37	20240604	18130	3.97	20240805	24600	-23.37	20240604	18130	3.97	20240805	0.98	N	267290	2500	147 억		361669	N	N	1	N	00	N
106	20241014	151039	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18850	-30	5	-0.16	86336340	4577	117.15	18990	18990	18810	24500	13220	18880	18863.08	6.13	0	-1916	18993	18936	18883	18826	18773	18910	18800	147	5620	2500	14340	10	1	5895406	1111	3.63	0.26	12	0.08	5192.00	71357.00	24600	20240604	-23.37	18130	20240805	3.97	24600	-23.37	20240604	18130	3.97	20240805	24600	-23.37	20240604	18130	3.97	20240805	0.98	N	267290	2500	147 억		361669	N	N	0	N	00	N
107	20241014	141038	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18840	-40	5	-0.21	81981600	4346	111.24	18990	18990	18810	24500	13220	18880	18863.69	6.13	0	-1710	18993	18936	18883	18826	18773	18910	18800	147	5620	2500	14340	10	1	5895406	1111	3.63	0.26	12	0.07	5192.00	71357.00	24600	20240604	-23.41	18130	20240805	3.92	24600	-23.41	20240604	18130	3.92	20240805	24600	-23.41	20240604	18130	3.92	20240805	0.98	N	267290	2500	147 억		361669	N	N	0	N	00	N
108	20241014	131036	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18860	-20	5	-0.11	74762930	3963	101.43	18990	18990	18810	24500	13220	18880	18865.24	6.13	0	-1368	18993	18936	18883	18826	18773	18910	18800	147	5620	2500	14340	10	1	5895406	1112	3.63	0.26	12	0.07	5192.00	71357.00	24600	20240604	-23.33	18130	20240805	4.03	24600	-23.33	20240604	18130	4.03	20240805	24600	-23.33	20240604	18130	4.03	20240805	0.98	N	267290	2500	147 억		361669	N	N	0	N	00	N
109	20241014	121028	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18840	-40	5	-0.21	69203260	3669	93.91	18990	18990	18810	24500	13220	18880	18861.61	6.13	0	-1215	18993	18936	18883	18826	18773	18910	18800	147	5620	2500	14340	10	1	5895406	1111	3.63	0.26	12	0.06	5192.00	71357.00	24600	20240604	-23.41	18130	20240805	3.92	24600	-23.41	20240604	18130	3.92	20240805	24600	-23.41	20240604	18130	3.92	20240805	0.98	N	267290	2500	147 억		361669	N	N	0	N	00	N
110	20241014	111027	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18830	-50	5	-0.26	55711240	2952	75.56	18990	18990	18820	24500	13220	18880	18872.37	6.13	0	-870	18993	18936	18883	18826	18773	18910	18800	147	5620	2500	14340	10	1	5895406	1110	3.63	0.26	12	0.05	5192.00	71357.00	24600	20240604	-23.46	18130	20240805	3.86	24600	-23.46	20240604	18130	3.86	20240805	24600	-23.46	20240604	18130	3.86	20240805	0.98	N	267290	2500	147 억		361669	N	N	0	N	00	N
111	20241014	101029	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18860	-20	5	-0.11	33687560	1783	45.64	18990	18990	18820	24500	13220	18880	18893.75	6.13	0	-418	18993	18936	18883	18826	18773	18910	18800	147	5620	2500	14340	10	1	5895406	1112	3.63	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.33	18130	20240805	4.03	24600	-23.33	20240604	18130	4.03	20240805	24600	-23.33	20240604	18130	4.03	20240805	0.98	N	267290	2500	147 억		361669	N	N	0	N	00	N
112	20241014	091032	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18860	-20	5	-0.11	5089030	269	6.89	18990	18990	18860	24500	13220	18880	18918.33	6.13	0	-85	18993	18936	18883	18826	18773	18910	18800	147	5620	2500	14340	10	1	5895406	1112	3.63	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.33	18130	20240805	4.03	24600	-23.33	20240604	18130	4.03	20240805	24600	-23.33	20240604	18130	4.03	20240805	0.98	N	267290	2500	147 억		361669	N	N	0	N	00	N
113	20241011	161013	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18880	-10	5	-0.05	72769600	3857	46.77	18910	18940	18830	24550	13230	18890	18866.89	6.14	0	-1595	19043	18966	18883	18806	18723	18925	18765	147	5660	2500	14350	10	1	5895406	1113	3.64	0.26	12	0.07	5192.00	71357.00	24600	20240604	-23.25	18130	20240805	4.14	24600	-23.25	20240604	18130	4.14	20240805	24600	-23.25	20240604	18130	4.14	20240805	1.01	N	267290	2500	147 억		362101	N	N	0	N	00	N
114	20241011	151027	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18840	-50	5	-0.26	70432380	3733	45.26	18910	18940	18830	24550	13230	18890	18867.50	6.14	0	-1552	19043	18966	18883	18806	18723	18925	18765	147	5660	2500	14350	10	1	5895406	1111	3.63	0.26	12	0.06	5192.00	71357.00	24600	20240604	-23.41	18130	20240805	3.92	24600	-23.41	20240604	18130	3.92	20240805	24600	-23.41	20240604	18130	3.92	20240805	1.01	N	267290	2500	147 억		362101	N	N	0	N	00	N
115	20241011	141029	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18850	-40	5	-0.21	61815520	3276	39.72	18910	18940	18830	24550	13230	18890	18869.21	6.14	0	-1374	19043	18966	18883	18806	18723	18925	18765	147	5660	2500	14350	10	1	5895406	1111	3.63	0.26	12	0.06	5192.00	71357.00	24600	20240604	-23.37	18130	20240805	3.97	24600	-23.37	20240604	18130	3.97	20240805	24600	-23.37	20240604	18130	3.97	20240805	1.01	N	267290	2500	147 억		362101	N	N	0	N	00	N
116	20241011	131030	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18840	-50	5	-0.26	50248230	2662	32.28	18910	18940	18830	24550	13230	18890	18876.12	6.14	0	-1223	19043	18966	18883	18806	18723	18925	18765	147	5660	2500	14350	10	1	5895406	1111	3.63	0.26	12	0.05	5192.00	71357.00	24600	20240604	-23.41	18130	20240805	3.92	24600	-23.41	20240604	18130	3.92	20240805	24600	-23.41	20240604	18130	3.92	20240805	1.01	N	267290	2500	147 억		362101	N	N	0	N	00	N
117	20241011	121022	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18870	-20	5	-0.11	35047710	1856	22.51	18910	18940	18860	24550	13230	18890	18883.46	6.14	0	-709	19043	18966	18883	18806	18723	18925	18765	147	5660	2500	14350	10	1	5895406	1112	3.63	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.29	18130	20240805	4.08	24600	-23.29	20240604	18130	4.08	20240805	24600	-23.29	20240604	18130	4.08	20240805	1.01	N	267290	2500	147 억		362101	N	N	0	N	00	N
118	20241011	111023	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18880	-10	5	-0.05	29761710	1576	19.11	18910	18940	18860	24550	13230	18890	18884.33	6.14	0	-625	19043	18966	18883	18806	18723	18925	18765	147	5660	2500	14350	10	1	5895406	1113	3.64	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.25	18130	20240805	4.14	24600	-23.25	20240604	18130	4.14	20240805	24600	-23.25	20240604	18130	4.14	20240805	1.01	N	267290	2500	147 억		362101	N	N	0	N	00	N
119	20241011	101032	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18880	-10	5	-0.05	25948470	1374	16.66	18910	18940	18860	24550	13230	18890	18885.35	6.14	0	-425	19043	18966	18883	18806	18723	18925	18765	147	5660	2500	14350	10	1	5895406	1113	3.64	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.25	18130	20240805	4.14	24600	-23.25	20240604	18130	4.14	20240805	24600	-23.25	20240604	18130	4.14	20240805	1.01	N	267290	2500	147 억		362101	N	N	0	N	00	N
120	20241011	091029	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18880	-10	5	-0.05	2283540	121	1.47	18910	18910	18870	24550	13230	18890	18872.23	6.14	0	25	19043	18966	18883	18806	18723	18925	18765	147	5660	2500	14350	10	1	5895406	1113	3.64	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.25	18130	20240805	4.14	24600	-23.25	20240604	18130	4.14	20240805	24600	-23.25	20240604	18130	4.14	20240805	1.01	N	267290	2500	147 억		362101	N	N	0	N	00	N
121	20241010	161050	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18890	-20	5	-0.11	155638460	8247	89.34	18930	18960	18800	24550	13240	18910	18872.13	6.15	0	-1658	19236	19072	18986	18822	18736	19030	18780	147	5640	2500	14370	10	1	5895406	1114	3.64	0.26	12	0.14	5192.00	71357.00	24600	20240604	-23.21	18130	20240805	4.19	24600	-23.21	20240604	18130	4.19	20240805	24600	-23.21	20240604	18130	4.19	20240805	1.04	N	267290	2500	147 억		362571	N	N	0	N	00	N
122	20241010	151107	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18880	-30	5	-0.16	149689500	7932	85.93	18930	18960	18800	24550	13240	18910	18871.60	6.15	0	-1646	19236	19072	18986	18822	18736	19030	18780	147	5640	2500	14370	10	1	5895406	1113	3.64	0.26	12	0.13	5192.00	71357.00	24600	20240604	-23.25	18130	20240805	4.14	24600	-23.25	20240604	18130	4.14	20240805	24600	-23.25	20240604	18130	4.14	20240805	1.04	N	267290	2500	147 억		362571	N	N	0	N	00	N
123	20241010	141100	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18890	-20	5	-0.11	141132540	7479	81.02	18930	18960	18800	24550	13240	18910	18870.51	6.15	0	-1446	19236	19072	18986	18822	18736	19030	18780	147	5640	2500	14370	10	1	5895406	1114	3.64	0.26	12	0.13	5192.00	71357.00	24600	20240604	-23.21	18130	20240805	4.19	24600	-23.21	20240604	18130	4.19	20240805	24600	-23.21	20240604	18130	4.19	20240805	1.04	N	267290	2500	147 억		362571	N	N	0	N	00	N
124	20241010	131057	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18900	-10	5	-0.05	132818770	7039	76.25	18930	18960	18800	24550	13240	18910	18868.98	6.15	0	-1243	19236	19072	18986	18822	18736	19030	18780	147	5640	2500	14370	10	1	5895406	1114	3.64	0.26	12	0.12	5192.00	71357.00	24600	20240604	-23.17	18130	20240805	4.25	24600	-23.17	20240604	18130	4.25	20240805	24600	-23.17	20240604	18130	4.25	20240805	1.04	N	267290	2500	147 억		362571	N	N	0	N	00	N
125	20241010	121058	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18900	-10	5	-0.05	118302250	6271	67.93	18930	18960	18800	24550	13240	18910	18864.97	6.15	0	-1016	19236	19072	18986	18822	18736	19030	18780	147	5640	2500	14370	10	1	5895406	1114	3.64	0.26	12	0.11	5192.00	71357.00	24600	20240604	-23.17	18130	20240805	4.25	24600	-23.17	20240604	18130	4.25	20240805	24600	-23.17	20240604	18130	4.25	20240805	1.04	N	267290	2500	147 억		362571	N	N	0	N	00	N
126	20241010	111056	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18870	-40	5	-0.21	113314050	6007	65.07	18930	18960	18800	24550	13240	18910	18863.67	6.15	0	-787	19236	19072	18986	18822	18736	19030	18780	147	5640	2500	14370	10	1	5895406	1112	3.63	0.26	12	0.10	5192.00	71357.00	24600	20240604	-23.29	18130	20240805	4.08	24600	-23.29	20240604	18130	4.08	20240805	24600	-23.29	20240604	18130	4.08	20240805	1.04	N	267290	2500	147 억		362571	N	N	0	N	00	N
127	20241010	101055	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18850	-60	5	-0.32	78969300	4186	45.35	18930	18960	18800	24550	13240	18910	18865.10	6.15	0	-558	19236	19072	18986	18822	18736	19030	18780	147	5640	2500	14370	10	1	5895406	1111	3.63	0.26	12	0.07	5192.00	71357.00	24600	20240604	-23.37	18130	20240805	3.97	24600	-23.37	20240604	18130	3.97	20240805	24600	-23.37	20240604	18130	3.97	20240805	1.04	N	267290	2500	147 억		362571	N	N	0	N	00	N
128	20241010	091059	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18940	30	2	0.16	7565040	400	4.33	18930	18940	18900	24550	13240	18910	18912.60	6.15	0	-1	19236	19072	18986	18822	18736	19030	18780	147	5640	2500	14370	10	1	5895406	1117	3.65	0.27	12	0.01	5192.00	71357.00	24600	20240604	-23.01	18130	20240805	4.47	24600	-23.01	20240604	18130	4.47	20240805	24600	-23.01	20240604	18130	4.47	20240805	1.04	N	267290	2500	147 억		362571	N	N	0	N	00	N
129	20241008	161048	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18910	-80	5	-0.42	174977230	9226	146.89	19000	19150	18900	24650	13300	18990	18965.67	6.16	0	-810	19330	19160	19060	18890	18790	19245	18975	147	5660	2500	14430	10	1	5895406	1115	3.64	0.27	12	0.16	5192.00	71357.00	24600	20240604	-23.13	18130	20240805	4.30	24600	-23.13	20240604	18130	4.30	20240805	24600	-23.13	20240604	18130	4.30	20240805	1.06	N	267290	2500	147 억		363382	N	N	0	N	00	N
130	20241008	151057	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18920	-70	5	-0.37	173048310	9124	145.26	19000	19150	18900	24650	13300	18990	18966.28	6.16	0	-765	19330	19160	19060	18890	18790	19245	18975	147	5660	2500	14430	10	1	5895406	1115	3.64	0.27	12	0.15	5192.00	71357.00	24600	20240604	-23.09	18130	20240805	4.36	24600	-23.09	20240604	18130	4.36	20240805	24600	-23.09	20240604	18130	4.36	20240805	1.06	N	267290	2500	147 억		363382	N	N	0	N	00	N
131	20241008	141052	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18930	-60	5	-0.32	161544900	8516	135.58	19000	19150	18900	24650	13300	18990	18969.57	6.16	0	-766	19330	19160	19060	18890	18790	19245	18975	147	5660	2500	14430	10	1	5895406	1116	3.65	0.27	12	0.14	5192.00	71357.00	24600	20240604	-23.05	18130	20240805	4.41	24600	-23.05	20240604	18130	4.41	20240805	24600	-23.05	20240604	18130	4.41	20240805	1.06	N	267290	2500	147 억		363382	N	N	0	N	00	N
132	20241008	131051	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18960	-30	5	-0.16	111494850	5871	93.47	19000	19150	18910	24650	13300	18990	18990.78	6.16	0	-523	19330	19160	19060	18890	18790	19245	18975	147	5660	2500	14430	10	1	5895406	1118	3.65	0.27	12	0.10	5192.00	71357.00	24600	20240604	-22.93	18130	20240805	4.58	24600	-22.93	20240604	18130	4.58	20240805	24600	-22.93	20240604	18130	4.58	20240805	1.06	N	267290	2500	147 억		363382	N	N	0	N	00	N
133	20241008	121052	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18940	-50	5	-0.26	107250240	5647	89.91	19000	19150	18910	24650	13300	18990	18992.43	6.16	0	-522	19330	19160	19060	18890	18790	19245	18975	147	5660	2500	14430	10	1	5895406	1117	3.65	0.27	12	0.10	5192.00	71357.00	24600	20240604	-23.01	18130	20240805	4.47	24600	-23.01	20240604	18130	4.47	20240805	24600	-23.01	20240604	18130	4.47	20240805	1.06	N	267290	2500	147 억		363382	N	N	0	N	00	N
134	20241008	111051	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18940	-50	5	-0.26	102304410	5386	85.75	19000	19150	18910	24650	13300	18990	18994.51	6.16	0	-366	19330	19160	19060	18890	18790	19245	18975	147	5660	2500	14430	10	1	5895406	1117	3.65	0.27	12	0.09	5192.00	71357.00	24600	20240604	-23.01	18130	20240805	4.47	24600	-23.01	20240604	18130	4.47	20240805	24600	-23.01	20240604	18130	4.47	20240805	1.06	N	267290	2500	147 억		363382	N	N	0	N	00	N
135	20241008	101052	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19010	20	2	0.11	46761320	2454	39.07	19000	19150	18990	24650	13300	18990	19055.14	6.16	0	-21	19330	19160	19060	18890	18790	19245	18975	147	5660	2500	14430	10	1	5895406	1121	3.66	0.27	12	0.04	5192.00	71357.00	24600	20240604	-22.72	18130	20240805	4.85	24600	-22.72	20240604	18130	4.85	20240805	24600	-22.72	20240604	18130	4.85	20240805	1.06	N	267290	2500	147 억		363382	N	N	0	N	00	N
136	20241008	091053	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19000	10	2	0.05	2755000	145	2.31	19000	19000	19000	24650	13300	18990	19000.00	6.16	0	2	19330	19160	19060	18890	18790	19245	18975	147	5660	2500	14430	10	1	5895406	1120	3.66	0.27	12	0.00	5192.00	71357.00	24600	20240604	-22.76	18130	20240805	4.80	24600	-22.76	20240604	18130	4.80	20240805	24600	-22.76	20240604	18130	4.80	20240805	1.06	N	267290	2500	147 억		363382	N	N	0	N	00	N
137	20241007	161106	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18990	30	2	0.16	119471040	6281	82.75	18960	19230	18960	24600	13280	18960	19021.02	6.16	0	13	19180	19070	18970	18860	18760	19125	18915	147	5640	2500	14400	10	1	5895406	1120	3.66	0.27	12	0.11	5192.00	71357.00	24600	20240604	-22.80	18130	20240805	4.74	24600	-22.80	20240604	18130	4.74	20240805	24600	-22.80	20240604	18130	4.74	20240805	1.06	N	267290	2500	147 억		363355	N	N	0	N	00	N
138	20241007	151019	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18980	20	2	0.11	118635480	6237	82.17	18960	19230	18960	24600	13280	18960	19021.24	6.16	0	57	19180	19070	18970	18860	18760	19125	18915	147	5640	2500	14400	10	1	5895406	1119	3.66	0.27	12	0.11	5192.00	71357.00	24600	20240604	-22.85	18130	20240805	4.69	24600	-22.85	20240604	18130	4.69	20240805	24600	-22.85	20240604	18130	4.69	20240805	1.06	N	267290	2500	147 억		363355	N	N	0	N	00	N
139	20241007	141043	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19060	100	2	0.53	90415830	4749	62.57	18960	19230	18960	24600	13280	18960	19038.92	6.16	0	60	19180	19070	18970	18860	18760	19125	18915	147	5640	2500	14400	10	1	5895406	1124	3.67	0.27	12	0.08	5192.00	71357.00	24600	20240604	-22.52	18130	20240805	5.13	24600	-22.52	20240604	18130	5.13	20240805	24600	-22.52	20240604	18130	5.13	20240805	1.06	N	267290	2500	147 억		363355	N	N	0	N	00	N
140	20241007	131014	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19050	90	2	0.47	58240330	3055	40.25	18960	19230	18960	24600	13280	18960	19063.94	6.16	0	60	19180	19070	18970	18860	18760	19125	18915	147	5640	2500	14400	10	1	5895406	1123	3.67	0.27	12	0.05	5192.00	71357.00	24600	20240604	-22.56	18130	20240805	5.07	24600	-22.56	20240604	18130	5.07	20240805	24600	-22.56	20240604	18130	5.07	20240805	1.06	N	267290	2500	147 억		363355	N	N	0	N	00	N
141	20241007	121044	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19040	80	2	0.42	53991730	2832	37.31	18960	19230	18960	24600	13280	18960	19064.88	6.16	0	61	19180	19070	18970	18860	18760	19125	18915	147	5640	2500	14400	10	1	5895406	1122	3.67	0.27	12	0.05	5192.00	71357.00	24600	20240604	-22.60	18130	20240805	5.02	24600	-22.60	20240604	18130	5.02	20240805	24600	-22.60	20240604	18130	5.02	20240805	1.06	N	267290	2500	147 억		363355	N	N	0	N	00	N
142	20241007	111001	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19080	120	2	0.63	47574330	2495	32.87	18960	19230	18960	24600	13280	18960	19067.87	6.16	0	60	19180	19070	18970	18860	18760	19125	18915	147	5640	2500	14400	10	1	5895406	1125	3.67	0.27	12	0.04	5192.00	71357.00	24600	20240604	-22.44	18130	20240805	5.24	24600	-22.44	20240604	18130	5.24	20240805	24600	-22.44	20240604	18130	5.24	20240805	1.06	N	267290	2500	147 억		363355	N	N	0	N	00	N
143	20241007	100955	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19000	40	2	0.21	43308490	2271	29.92	18960	19230	18960	24600	13280	18960	19070.23	6.16	0	64	19180	19070	18970	18860	18760	19125	18915	147	5640	2500	14400	10	1	5895406	1120	3.66	0.27	12	0.04	5192.00	71357.00	24600	20240604	-22.76	18130	20240805	4.80	24600	-22.76	20240604	18130	4.80	20240805	24600	-22.76	20240604	18130	4.80	20240805	1.06	N	267290	2500	147 억		363355	N	N	0	N	00	N
144	20241007	091034	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	18970	10	2	0.05	6468280	341	4.49	18960	18980	18960	24600	13280	18960	18968.56	6.16	0	0	19180	19070	18970	18860	18760	19125	18915	147	5640	2500	14400	10	1	5895406	1118	3.65	0.27	12	0.01	5192.00	71357.00	24600	20240604	-22.89	18130	20240805	4.63	24600	-22.89	20240604	18130	4.63	20240805	24600	-22.89	20240604	18130	4.63	20240805	1.06	N	267290	2500	147 억		363355	N	N	0	N	00	N
145	20241004	160928	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18960	10	2	0.05	143870730	7577	145.88	18870	19080	18870	24600	13270	18950	18987.82	6.16	0	448	19050	19000	18950	18900	18850	18975	18875	147	5650	2500	14400	10	1	5895406	1118	3.65	0.27	12	0.13	5192.00	71357.00	24600	20240604	-22.93	18130	20240805	4.58	24600	-22.93	20240604	18130	4.58	20240805	24600	-22.93	20240604	18130	4.58	20240805	1.05	N	267290	2500	147 억		362908	N	N	0	N	00	N
146	20241004	150943	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18980	30	2	0.16	140512250	7400	142.47	18870	19080	18870	24600	13270	18950	18988.14	6.16	0	472	19050	19000	18950	18900	18850	18975	18875	147	5650	2500	14400	10	1	5895406	1119	3.66	0.27	12	0.13	5192.00	71357.00	24600	20240604	-22.85	18130	20240805	4.69	24600	-22.85	20240604	18130	4.69	20240805	24600	-22.85	20240604	18130	4.69	20240805	1.05	N	267290	2500	147 억		362908	N	N	0	N	00	N
147	20241004	140925	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19040	90	2	0.47	129401980	6814	131.19	18870	19080	18870	24600	13270	18950	18990.60	6.16	0	462	19050	19000	18950	18900	18850	18975	18875	147	5650	2500	14400	10	1	5895406	1122	3.67	0.27	12	0.12	5192.00	71357.00	24600	20240604	-22.60	18130	20240805	5.02	24600	-22.60	20240604	18130	5.02	20240805	24600	-22.60	20240604	18130	5.02	20240805	1.05	N	267290	2500	147 억		362908	N	N	0	N	00	N
148	20241004	130940	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19000	50	2	0.26	78256230	4124	79.40	18870	19010	18870	24600	13270	18950	18975.81	6.16	0	-437	19050	19000	18950	18900	18850	18975	18875	147	5650	2500	14400	10	1	5895406	1120	3.66	0.27	12	0.07	5192.00	71357.00	24600	20240604	-22.76	18130	20240805	4.80	24600	-22.76	20240604	18130	4.80	20240805	24600	-22.76	20240604	18130	4.80	20240805	1.05	N	267290	2500	147 억		362908	N	N	0	N	00	N
149	20241004	120938	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18990	40	2	0.21	45881410	2418	46.55	18870	19010	18870	24600	13270	18950	18974.94	6.16	0	-437	19050	19000	18950	18900	18850	18975	18875	147	5650	2500	14400	10	1	5895406	1120	3.66	0.27	12	0.04	5192.00	71357.00	24600	20240604	-22.80	18130	20240805	4.74	24600	-22.80	20240604	18130	4.74	20240805	24600	-22.80	20240604	18130	4.74	20240805	1.05	N	267290	2500	147 억		362908	N	N	0	N	00	N
150	20241004	110930	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18960	10	2	0.05	36806860	1940	37.35	18870	19010	18870	24600	13270	18950	18972.61	6.16	0	-438	19050	19000	18950	18900	18850	18975	18875	147	5650	2500	14400	10	1	5895406	1118	3.65	0.27	12	0.03	5192.00	71357.00	24600	20240604	-22.93	18130	20240805	4.58	24600	-22.93	20240604	18130	4.58	20240805	24600	-22.93	20240604	18130	4.58	20240805	1.05	N	267290	2500	147 억		362908	N	N	0	N	00	N
151	20241004	100933	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19000	50	2	0.26	26514350	1398	26.92	18870	19000	18870	24600	13270	18950	18965.92	6.16	0	-438	19050	19000	18950	18900	18850	18975	18875	147	5650	2500	14400	10	1	5895406	1120	3.66	0.27	12	0.02	5192.00	71357.00	24600	20240604	-22.76	18130	20240805	4.80	24600	-22.76	20240604	18130	4.80	20240805	24600	-22.76	20240604	18130	4.80	20240805	1.05	N	267290	2500	147 억		362908	N	N	0	N	00	N
152	20241004	090936	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19000	50	2	0.26	18945250	999	19.23	18870	19000	18870	24600	13270	18950	18964.21	6.16	0	-420	19050	19000	18950	18900	18850	18975	18875	147	5650	2500	14400	10	1	5895406	1120	3.66	0.27	12	0.02	5192.00	71357.00	24600	20240604	-22.76	18130	20240805	4.80	24600	-22.76	20240604	18130	4.80	20240805	24600	-22.76	20240604	18130	4.80	20240805	1.05	N	267290	2500	147 억		362908	N	N	0	N	00	N
153	20241002	160926	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18950	-10	5	-0.05	98340650	5189	85.02	19000	19000	18900	24600	13280	18960	18951.75	6.17	0	-953	19120	19040	18970	18890	18820	19035	18885	147	5640	2500	14400	10	1	5895406	1117	3.65	0.27	12	0.09	5192.00	71357.00	24600	20240604	-22.97	18130	20240805	4.52	24600	-22.97	20240604	18130	4.52	20240805	24600	-22.97	20240604	18130	4.52	20240805	1.01	N	267290	2500	147 억		363871	N	N	0	N	00	N
154	20241002	150938	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18930	-30	5	-0.16	94476770	4985	81.68	19000	19000	18900	24600	13280	18960	18952.20	6.17	0	-773	19120	19040	18970	18890	18820	19035	18885	147	5640	2500	14400	10	1	5895406	1116	3.65	0.27	12	0.08	5192.00	71357.00	24600	20240604	-23.05	18130	20240805	4.41	24600	-23.05	20240604	18130	4.41	20240805	24600	-23.05	20240604	18130	4.41	20240805	1.01	N	267290	2500	147 억		363871	N	N	0	N	00	N
155	20241002	140939	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18930	-30	5	-0.16	88515880	4670	76.52	19000	19000	18900	24600	13280	18960	18954.14	6.17	0	-773	19120	19040	18970	18890	18820	19035	18885	147	5640	2500	14400	10	1	5895406	1116	3.65	0.27	12	0.08	5192.00	71357.00	24600	20240604	-23.05	18130	20240805	4.41	24600	-23.05	20240604	18130	4.41	20240805	24600	-23.05	20240604	18130	4.41	20240805	1.01	N	267290	2500	147 억		363871	N	N	0	N	00	N
156	20241002	130930	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18950	-10	5	-0.05	76851950	4054	66.43	19000	19000	18900	24600	13280	18960	18957.06	6.17	0	-773	19120	19040	18970	18890	18820	19035	18885	147	5640	2500	14400	10	1	5895406	1117	3.65	0.27	12	0.07	5192.00	71357.00	24600	20240604	-22.97	18130	20240805	4.52	24600	-22.97	20240604	18130	4.52	20240805	24600	-22.97	20240604	18130	4.52	20240805	1.01	N	267290	2500	147 억		363871	N	N	0	N	00	N
157	20241002	120929	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18940	-20	5	-0.11	69369470	3659	59.95	19000	19000	18900	24600	13280	18960	18958.59	6.17	0	-693	19120	19040	18970	18890	18820	19035	18885	147	5640	2500	14400	10	1	5895406	1117	3.65	0.27	12	0.06	5192.00	71357.00	24600	20240604	-23.01	18130	20240805	4.47	24600	-23.01	20240604	18130	4.47	20240805	24600	-23.01	20240604	18130	4.47	20240805	1.01	N	267290	2500	147 억		363871	N	N	0	N	00	N
158	20241002	110919	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18990	30	2	0.16	54936450	2897	47.47	19000	19000	18900	24600	13280	18960	18963.23	6.17	0	-655	19120	19040	18970	18890	18820	19035	18885	147	5640	2500	14400	10	1	5895406	1120	3.66	0.27	12	0.05	5192.00	71357.00	24600	20240604	-22.80	18130	20240805	4.74	24600	-22.80	20240604	18130	4.74	20240805	24600	-22.80	20240604	18130	4.74	20240805	1.01	N	267290	2500	147 억		363871	N	N	0	N	00	N
159	20241002	100915	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18990	30	2	0.16	47779610	2520	41.29	19000	19000	18900	24600	13280	18960	18960.16	6.17	0	-485	19120	19040	18970	18890	18820	19035	18885	147	5640	2500	14400	10	1	5895406	1120	3.66	0.27	12	0.04	5192.00	71357.00	24600	20240604	-22.80	18130	20240805	4.74	24600	-22.80	20240604	18130	4.74	20240805	24600	-22.80	20240604	18130	4.74	20240805	1.01	N	267290	2500	147 억		363871	N	N	0	N	00	N
160	20241002	090916	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19000	40	2	0.21	7975320	420	6.88	19000	19000	18970	24600	13280	18960	18989.13	6.17	0	-40	19120	19040	18970	18890	18820	19035	18885	147	5640	2500	14400	10	1	5895406	1120	3.66	0.27	12	0.01	5192.00	71357.00	24600	20240604	-22.76	18130	20240805	4.80	24600	-22.76	20240604	18130	4.80	20240805	24600	-22.76	20240604	18130	4.80	20240805	1.01	N	267290	2500	147 억		363871	N	N	0	N	00	N