KissMeData/267290/price/prices-20230901.csv

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
20230927,161030,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19880,80,2,0.40,203683620,10264,64.96,19800,19970,19690,25700,13860,19800,19844.47,12.44,0,-6590,20073,19936,19863,19726,19653,19900,19690,147,5900,2500,14650,10,1,5895406,1172,4.85,0.30,12,0.17,4102.00,66981.00,32650,20221201,-39.11,18890,20230726,5.24,27550,-27.84,20230126,18890,5.24,20230726,32650,-39.11,20221201,18890,5.24,20230726,1.61,N,267290,2500,147 억,,733671,N,N,0,N,00,N
20230927,151042,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19900,100,2,0.51,194220700,9788,61.95,19800,19970,19690,25700,13860,19800,19842.74,12.44,0,-6186,20073,19936,19863,19726,19653,19900,19690,147,5900,2500,14650,10,1,5895406,1173,4.85,0.30,12,0.17,4102.00,66981.00,32650,20221201,-39.05,18890,20230726,5.35,27550,-27.77,20230126,18890,5.35,20230726,32650,-39.05,20221201,18890,5.35,20230726,1.61,N,267290,2500,147 억,,733671,N,N,0,N,00,N
20230927,141043,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19870,70,2,0.35,108978360,5500,34.81,19800,19970,19690,25700,13860,19800,19814.25,12.44,0,-2233,20073,19936,19863,19726,19653,19900,19690,147,5900,2500,14650,10,1,5895406,1171,4.84,0.30,12,0.09,4102.00,66981.00,32650,20221201,-39.14,18890,20230726,5.19,27550,-27.88,20230126,18890,5.19,20230726,32650,-39.14,20221201,18890,5.19,20230726,1.61,N,267290,2500,147 억,,733671,N,N,0,N,00,N
20230927,131028,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19970,170,2,0.86,100294760,5063,32.04,19800,19970,19690,25700,13860,19800,19809.35,12.44,0,-2195,20073,19936,19863,19726,19653,19900,19690,147,5900,2500,14650,10,1,5895406,1177,4.87,0.30,12,0.09,4102.00,66981.00,32650,20221201,-38.84,18890,20230726,5.72,27550,-27.51,20230126,18890,5.72,20230726,32650,-38.84,20221201,18890,5.72,20230726,1.61,N,267290,2500,147 억,,733671,N,N,0,N,00,N
20230927,121027,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19860,60,2,0.30,99020080,4999,31.64,19800,19960,19690,25700,13860,19800,19807.98,12.44,0,-2195,20073,19936,19863,19726,19653,19900,19690,147,5900,2500,14650,10,1,5895406,1171,4.84,0.30,12,0.08,4102.00,66981.00,32650,20221201,-39.17,18890,20230726,5.13,27550,-27.91,20230126,18890,5.13,20230726,32650,-39.17,20221201,18890,5.13,20230726,1.61,N,267290,2500,147 억,,733671,N,N,0,N,00,N
20230927,111037,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19950,150,2,0.76,89181230,4504,28.51,19800,19950,19690,25700,13860,19800,19800.45,12.44,0,-2194,20073,19936,19863,19726,19653,19900,19690,147,5900,2500,14650,10,1,5895406,1176,4.86,0.30,12,0.08,4102.00,66981.00,32650,20221201,-38.90,18890,20230726,5.61,27550,-27.59,20230126,18890,5.61,20230726,32650,-38.90,20221201,18890,5.61,20230726,1.61,N,267290,2500,147 억,,733671,N,N,0,N,00,N
20230927,101030,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19850,50,2,0.25,83225870,4205,26.61,19800,19850,19690,25700,13860,19800,19792.12,12.44,0,-2011,20073,19936,19863,19726,19653,19900,19690,147,5900,2500,14650,10,1,5895406,1170,4.84,0.30,12,0.07,4102.00,66981.00,32650,20221201,-39.20,18890,20230726,5.08,27550,-27.95,20230126,18890,5.08,20230726,32650,-39.20,20221201,18890,5.08,20230726,1.61,N,267290,2500,147 억,,733671,N,N,0,N,00,N
20230927,091049,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19760,-40,5,-0.20,37240040,1883,11.92,19800,19800,19690,25700,13860,19800,19776.97,12.44,0,-810,20073,19936,19863,19726,19653,19900,19690,147,5900,2500,14650,10,1,5895406,1165,4.82,0.30,12,0.03,4102.00,66981.00,32650,20221201,-39.48,18890,20230726,4.61,27550,-28.28,20230126,18890,4.61,20230726,32650,-39.48,20221201,18890,4.61,20230726,1.61,N,267290,2500,147 억,,733671,N,N,0,N,00,N
20230926,161028,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19800,-170,5,-0.85,310533440,15636,178.88,19980,20000,19790,25950,13980,19970,19860.28,12.53,0,-3840,20096,20032,19986,19922,19876,20010,19900,147,5980,2500,14770,10,1,5895406,1167,4.83,0.30,12,0.27,4102.00,66981.00,32650,20221201,-39.36,18890,20230726,4.82,27550,-28.13,20230126,18890,4.82,20230726,32650,-39.36,20221201,18890,4.82,20230726,1.59,N,267290,2500,147 억,,738505,N,N,2,N,00,N
20230926,151027,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19820,-150,5,-0.75,281071840,14148,161.86,19980,20000,19800,25950,13980,19970,19866.54,12.53,0,-3840,20096,20032,19986,19922,19876,20010,19900,147,5980,2500,14770,10,1,5895406,1168,4.83,0.30,12,0.24,4102.00,66981.00,32650,20221201,-39.30,18890,20230726,4.92,27550,-28.06,20230126,18890,4.92,20230726,32650,-39.30,20221201,18890,4.92,20230726,1.59,N,267290,2500,147 억,,738505,N,N,2,N,00,N
20230926,141020,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19860,-110,5,-0.55,208874320,10504,120.17,19980,20000,19810,25950,13980,19970,19885.22,12.53,0,-3645,20096,20032,19986,19922,19876,20010,19900,147,5980,2500,14770,10,1,5895406,1171,4.84,0.30,12,0.18,4102.00,66981.00,32650,20221201,-39.17,18890,20230726,5.13,27550,-27.91,20230126,18890,5.13,20230726,32650,-39.17,20221201,18890,5.13,20230726,1.59,N,267290,2500,147 억,,738505,N,N,2,N,00,N
20230926,131025,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19830,-140,5,-0.70,198238330,9968,114.04,19980,20000,19810,25950,13980,19970,19887.47,12.53,0,-3601,20096,20032,19986,19922,19876,20010,19900,147,5980,2500,14770,10,1,5895406,1169,4.83,0.30,12,0.17,4102.00,66981.00,32650,20221201,-39.26,18890,20230726,4.98,27550,-28.02,20230126,18890,4.98,20230726,32650,-39.26,20221201,18890,4.98,20230726,1.59,N,267290,2500,147 억,,738505,N,N,2,N,00,N
20230926,121032,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19840,-130,5,-0.65,196155450,9863,112.84,19980,20000,19810,25950,13980,19970,19888.01,12.53,0,-3591,20096,20032,19986,19922,19876,20010,19900,147,5980,2500,14770,10,1,5895406,1170,4.84,0.30,12,0.17,4102.00,66981.00,32650,20221201,-39.23,18890,20230726,5.03,27550,-27.99,20230126,18890,5.03,20230726,32650,-39.23,20221201,18890,5.03,20230726,1.59,N,267290,2500,147 억,,738505,N,N,2,N,00,N
20230926,111025,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19860,-110,5,-0.55,150851170,7578,86.69,19980,20000,19850,25950,13980,19970,19906.46,12.53,0,-3578,20096,20032,19986,19922,19876,20010,19900,147,5980,2500,14770,10,1,5895406,1171,4.84,0.30,12,0.13,4102.00,66981.00,32650,20221201,-39.17,18890,20230726,5.13,27550,-27.91,20230126,18890,5.13,20230726,32650,-39.17,20221201,18890,5.13,20230726,1.59,N,267290,2500,147 억,,738505,N,N,2,N,00,N
20230926,101026,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19910,-60,5,-0.30,87547150,4395,50.28,19980,20000,19910,25950,13980,19970,19919.72,12.53,0,-2561,20096,20032,19986,19922,19876,20010,19900,147,5980,2500,14770,10,1,5895406,1174,4.85,0.30,12,0.07,4102.00,66981.00,32650,20221201,-39.02,18890,20230726,5.40,27550,-27.73,20230126,18890,5.40,20230726,32650,-39.02,20221201,18890,5.40,20230726,1.59,N,267290,2500,147 억,,738505,N,N,2,N,00,N
20230926,091027,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19910,-60,5,-0.30,5722290,287,3.28,19980,20000,19910,25950,13980,19970,19938.29,12.53,0,-18,20096,20032,19986,19922,19876,20010,19900,147,5980,2500,14770,10,1,5895406,1174,4.85,0.30,12,0.00,4102.00,66981.00,32650,20221201,-39.02,18890,20230726,5.40,27550,-27.73,20230126,18890,5.40,20230726,32650,-39.02,20221201,18890,5.40,20230726,1.59,N,267290,2500,147 억,,738505,N,N,2,N,00,N
20230925,161028,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19970,-30,5,-0.15,174516420,8735,79.64,20050,20050,19940,26000,14000,20000,19978.98,12.55,0,-1342,20413,20206,20093,19886,19773,20150,19830,147,6000,2500,14800,10,1,5895406,1177,4.87,0.30,12,0.15,4102.00,66981.00,32650,20221201,-38.84,18890,20230726,5.72,27550,-27.51,20230126,18890,5.72,20230726,32650,-38.84,20221201,18890,5.72,20230726,1.58,N,267290,2500,147 억,,739857,N,N,2,N,00,N
20230925,151031,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19970,-30,5,-0.15,167566440,8387,76.47,20050,20050,19940,26000,14000,20000,19979.31,12.55,0,-1352,20413,20206,20093,19886,19773,20150,19830,147,6000,2500,14800,10,1,5895406,1177,4.87,0.30,12,0.14,4102.00,66981.00,32650,20221201,-38.84,18890,20230726,5.72,27550,-27.51,20230126,18890,5.72,20230726,32650,-38.84,20221201,18890,5.72,20230726,1.58,N,267290,2500,147 억,,739857,N,N,1,N,00,N
20230925,141013,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19960,-40,5,-0.20,153660370,7691,70.12,20050,20050,19940,26000,14000,20000,19979.24,12.55,0,-1132,20413,20206,20093,19886,19773,20150,19830,147,6000,2500,14800,10,1,5895406,1177,4.87,0.30,12,0.13,4102.00,66981.00,32650,20221201,-38.87,18890,20230726,5.66,27550,-27.55,20230126,18890,5.66,20230726,32650,-38.87,20221201,18890,5.66,20230726,1.58,N,267290,2500,147 억,,739857,N,N,1,N,00,N
20230925,131019,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19960,-40,5,-0.20,142188680,7116,64.88,20050,20050,19940,26000,14000,20000,19981.55,12.55,0,-1126,20413,20206,20093,19886,19773,20150,19830,147,6000,2500,14800,10,1,5895406,1177,4.87,0.30,12,0.12,4102.00,66981.00,32650,20221201,-38.87,18890,20230726,5.66,27550,-27.55,20230126,18890,5.66,20230726,32650,-38.87,20221201,18890,5.66,20230726,1.58,N,267290,2500,147 억,,739857,N,N,1,N,00,N
20230925,121024,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19940,-60,5,-0.30,132500450,6631,60.46,20050,20050,19940,26000,14000,20000,19981.97,12.55,0,-741,20413,20206,20093,19886,19773,20150,19830,147,6000,2500,14800,10,1,5895406,1176,4.86,0.30,12,0.11,4102.00,66981.00,32650,20221201,-38.93,18890,20230726,5.56,27550,-27.62,20230126,18890,5.56,20230726,32650,-38.93,20221201,18890,5.56,20230726,1.58,N,267290,2500,147 억,,739857,N,N,1,N,00,N
20230925,111019,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19990,-10,5,-0.05,99277930,4966,45.28,20050,20050,19950,26000,14000,20000,19991.53,12.55,0,-211,20413,20206,20093,19886,19773,20150,19830,147,6000,2500,14800,10,1,5895406,1178,4.87,0.30,12,0.08,4102.00,66981.00,32650,20221201,-38.77,18890,20230726,5.82,27550,-27.44,20230126,18890,5.82,20230726,32650,-38.77,20221201,18890,5.82,20230726,1.58,N,267290,2500,147 억,,739857,N,N,1,N,00,N
20230925,101023,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19990,-10,5,-0.05,81230770,4062,37.04,20050,20050,19980,26000,14000,20000,19997.73,12.55,0,261,20413,20206,20093,19886,19773,20150,19830,147,6000,2500,14800,10,1,5895406,1178,4.87,0.30,12,0.07,4102.00,66981.00,32650,20221201,-38.77,18890,20230726,5.82,27550,-27.44,20230126,18890,5.82,20230726,32650,-38.77,20221201,18890,5.82,20230726,1.58,N,267290,2500,147 억,,739857,N,N,1,N,00,N
20230925,091018,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19990,-10,5,-0.05,46830600,2342,21.35,20050,20050,19980,26000,14000,20000,19995.99,12.55,0,661,20413,20206,20093,19886,19773,20150,19830,147,6000,2500,14800,10,1,5895406,1178,4.87,0.30,12,0.04,4102.00,66981.00,32650,20221201,-38.77,18890,20230726,5.82,27550,-27.44,20230126,18890,5.82,20230726,32650,-38.77,20221201,18890,5.82,20230726,1.58,N,267290,2500,147 억,,739857,N,N,1,N,00,N
20230922,161058,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20000,-250,5,-1.23,220316130,10968,51.64,20300,20300,19980,26300,14200,20250,20087.65,12.61,0,-3496,20716,20482,20266,20032,19816,20375,19925,147,6050,2500,14980,50,1,5895406,1179,4.88,0.30,12,0.19,4102.00,66981.00,32650,20221201,-38.74,18890,20230726,5.88,27550,-27.40,20230126,18890,5.88,20230726,32650,-38.74,20221201,18890,5.88,20230726,1.62,N,267290,2500,147 억,,743363,N,N,1,N,00,N
20230922,151051,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20100,-150,5,-0.74,211594930,10533,49.59,20300,20300,19980,26300,14200,20250,20088.76,12.61,0,-3349,20716,20482,20266,20032,19816,20375,19925,147,6050,2500,14980,50,1,5895406,1185,4.90,0.30,12,0.18,4102.00,66981.00,32650,20221201,-38.44,18890,20230726,6.41,27550,-27.04,20230126,18890,6.41,20230726,32650,-38.44,20221201,18890,6.41,20230726,1.62,N,267290,2500,147 억,,743363,N,N,0,N,00,N
20230922,141049,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20050,-200,5,-0.99,184721080,9192,43.28,20300,20300,19980,26300,14200,20250,20095.85,12.61,0,-2936,20716,20482,20266,20032,19816,20375,19925,147,6050,2500,14980,50,1,5895406,1182,4.89,0.30,12,0.16,4102.00,66981.00,32650,20221201,-38.59,18890,20230726,6.14,27550,-27.22,20230126,18890,6.14,20230726,32650,-38.59,20221201,18890,6.14,20230726,1.62,N,267290,2500,147 억,,743363,N,N,0,N,00,N
20230922,130944,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20150,-100,5,-0.49,140690030,6999,32.95,20300,20300,19980,26300,14200,20250,20101.45,12.61,0,-2810,20716,20482,20266,20032,19816,20375,19925,147,6050,2500,14980,50,1,5895406,1188,4.91,0.30,12,0.12,4102.00,66981.00,32650,20221201,-38.28,18890,20230726,6.67,27550,-26.86,20230126,18890,6.67,20230726,32650,-38.28,20221201,18890,6.67,20230726,1.62,N,267290,2500,147 억,,743363,N,N,0,N,00,N
20230922,120942,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20150,-100,5,-0.49,122298280,6084,28.65,20300,20300,19980,26300,14200,20250,20101.62,12.61,0,-2081,20716,20482,20266,20032,19816,20375,19925,147,6050,2500,14980,50,1,5895406,1188,4.91,0.30,12,0.10,4102.00,66981.00,32650,20221201,-38.28,18890,20230726,6.67,27550,-26.86,20230126,18890,6.67,20230726,32650,-38.28,20221201,18890,6.67,20230726,1.62,N,267290,2500,147 억,,743363,N,N,0,N,00,N
20230922,110937,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20100,-150,5,-0.74,102273480,5088,23.96,20300,20300,19980,26300,14200,20250,20100.92,12.61,0,-1421,20716,20482,20266,20032,19816,20375,19925,147,6050,2500,14980,50,1,5895406,1185,4.90,0.30,12,0.09,4102.00,66981.00,32650,20221201,-38.44,18890,20230726,6.41,27550,-27.04,20230126,18890,6.41,20230726,32650,-38.44,20221201,18890,6.41,20230726,1.62,N,267290,2500,147 억,,743363,N,N,0,N,00,N
20230922,100937,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20100,-150,5,-0.74,97287430,4840,22.79,20300,20300,19980,26300,14200,20250,20100.71,12.61,0,-1394,20716,20482,20266,20032,19816,20375,19925,147,6050,2500,14980,50,1,5895406,1185,4.90,0.30,12,0.08,4102.00,66981.00,32650,20221201,-38.44,18890,20230726,6.41,27550,-27.04,20230126,18890,6.41,20230726,32650,-38.44,20221201,18890,6.41,20230726,1.62,N,267290,2500,147 억,,743363,N,N,0,N,00,N
20230922,090934,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20000,-250,5,-1.23,40198930,2006,9.44,20300,20300,19980,26300,14200,20250,20039.35,12.61,0,-436,20716,20482,20266,20032,19816,20375,19925,147,6050,2500,14980,50,1,5895406,1179,4.88,0.30,12,0.03,4102.00,66981.00,32650,20221201,-38.74,18890,20230726,5.88,27550,-27.40,20230126,18890,5.88,20230726,32650,-38.74,20221201,18890,5.88,20230726,1.62,N,267290,2500,147 억,,743363,N,N,0,N,00,N
20230921,160937,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20250,-200,5,-0.98,428598550,21227,150.39,20450,20500,20050,26550,14350,20450,20191.18,12.68,0,-4350,20716,20582,20466,20332,20216,20525,20275,147,6100,2500,15130,50,1,5895406,1194,4.94,0.30,12,0.36,4102.00,66981.00,32650,20221201,-37.98,18890,20230726,7.20,27550,-26.50,20230126,18890,7.20,20230726,32650,-37.98,20221201,18890,7.20,20230726,1.52,N,267290,2500,147 억,,747724,N,N,2,N,00,N
20230921,150925,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20100,-350,5,-1.71,424826400,21040,149.06,20450,20500,20050,26550,14350,20450,20191.37,12.68,0,-4303,20716,20582,20466,20332,20216,20525,20275,147,6100,2500,15130,50,1,5895406,1185,4.90,0.30,12,0.36,4102.00,66981.00,32650,20221201,-38.44,18890,20230726,6.41,27550,-27.04,20230126,18890,6.41,20230726,32650,-38.44,20221201,18890,6.41,20230726,1.52,N,267290,2500,147 억,,747724,N,N,2,N,00,N
20230921,140932,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20100,-350,5,-1.71,341975200,16910,119.80,20450,20500,20050,26550,14350,20450,20223.25,12.68,0,-4491,20716,20582,20466,20332,20216,20525,20275,147,6100,2500,15130,50,1,5895406,1185,4.90,0.30,12,0.29,4102.00,66981.00,32650,20221201,-38.44,18890,20230726,6.41,27550,-27.04,20230126,18890,6.41,20230726,32650,-38.44,20221201,18890,6.41,20230726,1.52,N,267290,2500,147 억,,747724,N,N,2,N,00,N
20230921,130929,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20200,-250,5,-1.22,280398700,13848,98.11,20450,20500,20050,26550,14350,20450,20248.32,12.68,0,-4515,20716,20582,20466,20332,20216,20525,20275,147,6100,2500,15130,50,1,5895406,1191,4.92,0.30,12,0.23,4102.00,66981.00,32650,20221201,-38.13,18890,20230726,6.93,27550,-26.68,20230126,18890,6.93,20230726,32650,-38.13,20221201,18890,6.93,20230726,1.52,N,267290,2500,147 억,,747724,N,N,2,N,00,N
20230921,120921,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20250,-200,5,-0.98,177823050,8758,62.05,20450,20500,20200,26550,14350,20450,20304.07,12.68,0,-3601,20716,20582,20466,20332,20216,20525,20275,147,6100,2500,15130,50,1,5895406,1194,4.94,0.30,12,0.15,4102.00,66981.00,32650,20221201,-37.98,18890,20230726,7.20,27550,-26.50,20230126,18890,7.20,20230726,32650,-37.98,20221201,18890,7.20,20230726,1.52,N,267290,2500,147 억,,747724,N,N,2,N,00,N
20230921,110942,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20300,-150,5,-0.73,131457600,6470,45.84,20450,20500,20200,26550,14350,20450,20318.02,12.68,0,-2849,20716,20582,20466,20332,20216,20525,20275,147,6100,2500,15130,50,1,5895406,1197,4.95,0.30,12,0.11,4102.00,66981.00,32650,20221201,-37.83,18890,20230726,7.46,27550,-26.32,20230126,18890,7.46,20230726,32650,-37.83,20221201,18890,7.46,20230726,1.52,N,267290,2500,147 억,,747724,N,N,2,N,00,N
20230921,100921,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20300,-150,5,-0.73,103921650,5113,36.22,20450,20500,20200,26550,14350,20450,20324.99,12.68,0,-2087,20716,20582,20466,20332,20216,20525,20275,147,6100,2500,15130,50,1,5895406,1197,4.95,0.30,12,0.09,4102.00,66981.00,32650,20221201,-37.83,18890,20230726,7.46,27550,-26.32,20230126,18890,7.46,20230726,32650,-37.83,20221201,18890,7.46,20230726,1.52,N,267290,2500,147 억,,747724,N,N,2,N,00,N
20230921,090927,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20300,-150,5,-0.73,21655900,1064,7.54,20450,20500,20250,26550,14350,20450,20353.29,12.68,0,-423,20716,20582,20466,20332,20216,20525,20275,147,6100,2500,15130,50,1,5895406,1197,4.95,0.30,12,0.02,4102.00,66981.00,32650,20221201,-37.83,18890,20230726,7.46,27550,-26.32,20230126,18890,7.46,20230726,32650,-37.83,20221201,18890,7.46,20230726,1.52,N,267290,2500,147 억,,747724,N,N,2,N,00,N
20230920,160935,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20450,150,2,0.74,289012700,14114,33.54,20500,20600,20350,26350,14250,20300,20477.02,12.75,0,-3277,21773,21036,20513,19776,19253,21405,20145,147,6050,2500,15020,50,1,5895406,1206,4.99,0.31,12,0.24,4102.00,66981.00,32650,20221201,-37.37,18890,20230726,8.26,27550,-25.77,20230126,18890,8.26,20230726,32650,-37.37,20221201,18890,8.26,20230726,1.56,N,267290,2500,147 억,,751775,N,N,2,N,00,N
20230920,150909,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20450,150,2,0.74,275724400,13462,31.99,20500,20600,20350,26350,14250,20300,20481.68,12.75,0,-3112,21773,21036,20513,19776,19253,21405,20145,147,6050,2500,15020,50,1,5895406,1206,4.99,0.31,12,0.23,4102.00,66981.00,32650,20221201,-37.37,18890,20230726,8.26,27550,-25.77,20230126,18890,8.26,20230726,32650,-37.37,20221201,18890,8.26,20230726,1.56,N,267290,2500,147 억,,751775,N,N,1,N,00,N
20230920,140922,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20450,150,2,0.74,269515400,13158,31.26,20500,20600,20350,26350,14250,20300,20483.01,12.75,0,-2904,21773,21036,20513,19776,19253,21405,20145,147,6050,2500,15020,50,1,5895406,1206,4.99,0.31,12,0.22,4102.00,66981.00,32650,20221201,-37.37,18890,20230726,8.26,27550,-25.77,20230126,18890,8.26,20230726,32650,-37.37,20221201,18890,8.26,20230726,1.56,N,267290,2500,147 억,,751775,N,N,1,N,00,N
20230920,130918,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,100,2,0.49,256822450,12537,29.79,20500,20600,20350,26350,14250,20300,20485.16,12.75,0,-2533,21773,21036,20513,19776,19253,21405,20145,147,6050,2500,15020,50,1,5895406,1203,4.97,0.30,12,0.21,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.56,N,267290,2500,147 억,,751775,N,N,1,N,00,N
20230920,120918,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20500,200,2,0.99,236729550,11553,27.45,20500,20600,20350,26350,14250,20300,20490.74,12.75,0,-1994,21773,21036,20513,19776,19253,21405,20145,147,6050,2500,15020,50,1,5895406,1209,5.00,0.31,12,0.20,4102.00,66981.00,32650,20221201,-37.21,18890,20230726,8.52,27550,-25.59,20230126,18890,8.52,20230726,32650,-37.21,20221201,18890,8.52,20230726,1.56,N,267290,2500,147 억,,751775,N,N,1,N,00,N
20230920,110922,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20500,200,2,0.99,225812300,11020,26.18,20500,20600,20350,26350,14250,20300,20491.13,12.75,0,-2191,21773,21036,20513,19776,19253,21405,20145,147,6050,2500,15020,50,1,5895406,1209,5.00,0.31,12,0.19,4102.00,66981.00,32650,20221201,-37.21,18890,20230726,8.52,27550,-25.59,20230126,18890,8.52,20230726,32650,-37.21,20221201,18890,8.52,20230726,1.56,N,267290,2500,147 억,,751775,N,N,1,N,00,N
20230920,100903,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,100,2,0.49,123220600,6014,14.29,20500,20600,20350,26350,14250,20300,20488.96,12.75,0,-1615,21773,21036,20513,19776,19253,21405,20145,147,6050,2500,15020,50,1,5895406,1203,4.97,0.30,12,0.10,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.56,N,267290,2500,147 억,,751775,N,N,1,N,00,N
20230920,090916,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20500,200,2,0.99,18262100,890,2.11,20500,20600,20350,26350,14250,20300,20519.21,12.75,0,-325,21773,21036,20513,19776,19253,21405,20145,147,6050,2500,15020,50,1,5895406,1209,5.00,0.31,12,0.02,4102.00,66981.00,32650,20221201,-37.21,18890,20230726,8.52,27550,-25.59,20230126,18890,8.52,20230726,32650,-37.21,20221201,18890,8.52,20230726,1.56,N,267290,2500,147 억,,751775,N,N,1,N,00,N
20230919,160913,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20300,250,2,1.25,865359410,42077,287.96,20050,21250,19990,26050,14050,20050,20566.28,12.82,0,-5112,20416,20232,20116,19932,19816,20175,19875,147,6000,2500,14830,50,1,5895406,1197,4.95,0.30,12,0.71,4102.00,66981.00,32650,20221201,-37.83,18890,20230726,7.46,27550,-26.32,20230126,18890,7.46,20230726,32650,-37.83,20221201,18890,7.46,20230726,1.59,N,267290,2500,147 억,,755905,N,N,1,N,00,N
20230919,150914,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,350,2,1.75,841911260,40920,280.04,20050,21250,19990,26050,14050,20050,20574.57,12.82,0,-5055,20416,20232,20116,19932,19816,20175,19875,147,6000,2500,14830,50,1,5895406,1203,4.97,0.30,12,0.69,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.59,N,267290,2500,147 억,,755905,N,N,2,N,00,N
20230919,140913,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,350,2,1.75,783925410,38077,260.59,20050,21250,19990,26050,14050,20050,20587.90,12.82,0,-5152,20416,20232,20116,19932,19816,20175,19875,147,6000,2500,14830,50,1,5895406,1203,4.97,0.30,12,0.65,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.59,N,267290,2500,147 억,,755905,N,N,2,N,00,N
20230919,130857,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20350,300,2,1.50,759564710,36885,252.43,20050,21250,19990,26050,14050,20050,20592.78,12.82,0,-4929,20416,20232,20116,19932,19816,20175,19875,147,6000,2500,14830,50,1,5895406,1200,4.96,0.30,12,0.63,4102.00,66981.00,32650,20221201,-37.67,18890,20230726,7.73,27550,-26.13,20230126,18890,7.73,20230726,32650,-37.67,20221201,18890,7.73,20230726,1.59,N,267290,2500,147 억,,755905,N,N,2,N,00,N
20230919,120914,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20350,300,2,1.50,713357810,34609,236.85,20050,21250,19990,26050,14050,20050,20611.92,12.82,0,-5348,20416,20232,20116,19932,19816,20175,19875,147,6000,2500,14830,50,1,5895406,1200,4.96,0.30,12,0.59,4102.00,66981.00,32650,20221201,-37.67,18890,20230726,7.73,27550,-26.13,20230126,18890,7.73,20230726,32650,-37.67,20221201,18890,7.73,20230726,1.59,N,267290,2500,147 억,,755905,N,N,2,N,00,N
20230919,110920,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20450,400,2,2.00,645853810,31303,214.23,20050,21250,19990,26050,14050,20050,20632.33,12.82,0,-6428,20416,20232,20116,19932,19816,20175,19875,147,6000,2500,14830,50,1,5895406,1206,4.99,0.31,12,0.53,4102.00,66981.00,32650,20221201,-37.37,18890,20230726,8.26,27550,-25.77,20230126,18890,8.26,20230726,32650,-37.37,20221201,18890,8.26,20230726,1.59,N,267290,2500,147 억,,755905,N,N,2,N,00,N
20230919,100911,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20050,0,3,0.00,74246060,3704,25.35,20050,20200,19990,26050,14050,20050,20044.83,12.82,0,-265,20416,20232,20116,19932,19816,20175,19875,147,6000,2500,14830,50,1,5895406,1182,4.89,0.30,12,0.06,4102.00,66981.00,32650,20221201,-38.59,18890,20230726,6.14,27550,-27.22,20230126,18890,6.14,20230726,32650,-38.59,20221201,18890,6.14,20230726,1.59,N,267290,2500,147 억,,755905,N,N,2,N,00,N
20230919,090909,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20000,-50,5,-0.25,45190400,2254,15.43,20050,20200,20000,26050,14050,20050,20048.98,12.82,0,62,20416,20232,20116,19932,19816,20175,19875,147,6000,2500,14830,50,1,5895406,1179,4.88,0.30,12,0.04,4102.00,66981.00,32650,20221201,-38.74,18890,20230726,5.88,27550,-27.40,20230126,18890,5.88,20230726,32650,-38.74,20221201,18890,5.88,20230726,1.59,N,267290,2500,147 억,,755905,N,N,2,N,00,N
20230918,160914,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20050,-200,5,-0.99,293283500,14593,51.63,20250,20300,20000,26300,14200,20250,20097.57,12.91,0,-5695,20516,20382,20266,20132,20016,20325,20075,147,6050,2500,14980,50,1,5895406,1182,4.89,0.30,12,0.25,4102.00,66981.00,32650,20221201,-38.59,18890,20230726,6.14,27550,-27.22,20230126,18890,6.14,20230726,32650,-38.59,20221201,18890,6.14,20230726,1.61,N,267290,2500,147 억,,760891,N,N,2,N,00,N
20230918,150910,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20100,-150,5,-0.74,290452800,14452,51.13,20250,20300,20000,26300,14200,20250,20097.76,12.91,0,-5685,20516,20382,20266,20132,20016,20325,20075,147,6050,2500,14980,50,1,5895406,1185,4.90,0.30,12,0.25,4102.00,66981.00,32650,20221201,-38.44,18890,20230726,6.41,27550,-27.04,20230126,18890,6.41,20230726,32650,-38.44,20221201,18890,6.41,20230726,1.61,N,267290,2500,147 억,,760891,N,N,2,N,00,N
20230918,140931,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20150,-100,5,-0.49,232958150,11590,41.01,20250,20300,20000,26300,14200,20250,20099.93,12.91,0,-6427,20516,20382,20266,20132,20016,20325,20075,147,6050,2500,14980,50,1,5895406,1188,4.91,0.30,12,0.20,4102.00,66981.00,32650,20221201,-38.28,18890,20230726,6.67,27550,-26.86,20230126,18890,6.67,20230726,32650,-38.28,20221201,18890,6.67,20230726,1.61,N,267290,2500,147 억,,760891,N,N,2,N,00,N
20230918,130908,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20150,-100,5,-0.49,230481600,11467,40.57,20250,20300,20000,26300,14200,20250,20099.56,12.91,0,-6334,20516,20382,20266,20132,20016,20325,20075,147,6050,2500,14980,50,1,5895406,1188,4.91,0.30,12,0.19,4102.00,66981.00,32650,20221201,-38.28,18890,20230726,6.67,27550,-26.86,20230126,18890,6.67,20230726,32650,-38.28,20221201,18890,6.67,20230726,1.61,N,267290,2500,147 억,,760891,N,N,2,N,00,N
20230918,120916,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20100,-150,5,-0.74,225787350,11234,39.75,20250,20300,20000,26300,14200,20250,20098.57,12.91,0,-6295,20516,20382,20266,20132,20016,20325,20075,147,6050,2500,14980,50,1,5895406,1185,4.90,0.30,12,0.19,4102.00,66981.00,32650,20221201,-38.44,18890,20230726,6.41,27550,-27.04,20230126,18890,6.41,20230726,32650,-38.44,20221201,18890,6.41,20230726,1.61,N,267290,2500,147 억,,760891,N,N,2,N,00,N
20230918,110901,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20100,-150,5,-0.74,84707350,4210,14.90,20250,20300,20050,26300,14200,20250,20120.51,12.91,0,-1478,20516,20382,20266,20132,20016,20325,20075,147,6050,2500,14980,50,1,5895406,1185,4.90,0.30,12,0.07,4102.00,66981.00,32650,20221201,-38.44,18890,20230726,6.41,27550,-27.04,20230126,18890,6.41,20230726,32650,-38.44,20221201,18890,6.41,20230726,1.61,N,267290,2500,147 억,,760891,N,N,2,N,00,N
20230918,100854,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20150,-100,5,-0.49,62467300,3105,10.99,20250,20300,20050,26300,14200,20250,20118.29,12.91,0,-706,20516,20382,20266,20132,20016,20325,20075,147,6050,2500,14980,50,1,5895406,1188,4.91,0.30,12,0.05,4102.00,66981.00,32650,20221201,-38.28,18890,20230726,6.67,27550,-26.86,20230126,18890,6.67,20230726,32650,-38.28,20221201,18890,6.67,20230726,1.61,N,267290,2500,147 억,,760891,N,N,2,N,00,N
20230918,090857,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20200,-50,5,-0.25,3500500,173,0.61,20250,20300,20200,26300,14200,20250,20234.10,12.91,0,63,20516,20382,20266,20132,20016,20325,20075,147,6050,2500,14980,50,1,5895406,1191,4.92,0.30,12,0.00,4102.00,66981.00,32650,20221201,-38.13,18890,20230726,6.93,27550,-26.68,20230126,18890,6.93,20230726,32650,-38.13,20221201,18890,6.93,20230726,1.61,N,267290,2500,147 억,,760891,N,N,2,N,00,N
20230915,160908,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20250,0,3,0.00,572916050,28263,420.33,20300,20400,20150,26300,14200,20250,20270.89,13.11,0,3284,20650,20450,20300,20100,19950,20375,20025,147,6050,2500,14980,50,1,5895406,1194,4.94,0.30,12,0.48,4102.00,66981.00,32650,20221201,-37.98,18890,20230726,7.20,27550,-26.50,20230126,18890,7.20,20230726,32650,-37.98,20221201,18890,7.20,20230726,1.61,N,267290,2500,147 억,,772640,N,N,2,N,00,N
20230915,150903,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20200,-50,5,-0.25,568196800,28030,416.86,20300,20400,20150,26300,14200,20250,20271.02,13.11,0,3345,20650,20450,20300,20100,19950,20375,20025,147,6050,2500,14980,50,1,5895406,1191,4.92,0.30,12,0.48,4102.00,66981.00,32650,20221201,-38.13,18890,20230726,6.93,27550,-26.68,20230126,18890,6.93,20230726,32650,-38.13,20221201,18890,6.93,20230726,1.61,N,267290,2500,147 억,,772640,N,N,15,N,00,N
20230915,140910,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20300,50,2,0.25,546579050,26961,400.97,20300,20400,20150,26300,14200,20250,20272.95,13.11,0,2949,20650,20450,20300,20100,19950,20375,20025,147,6050,2500,14980,50,1,5895406,1197,4.95,0.30,12,0.46,4102.00,66981.00,32650,20221201,-37.83,18890,20230726,7.46,27550,-26.32,20230126,18890,7.46,20230726,32650,-37.83,20221201,18890,7.46,20230726,1.61,N,267290,2500,147 억,,772640,N,N,15,N,00,N
20230915,130900,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20250,0,3,0.00,207510550,10257,152.54,20300,20400,20150,26300,14200,20250,20231.12,13.11,0,2639,20650,20450,20300,20100,19950,20375,20025,147,6050,2500,14980,50,1,5895406,1194,4.94,0.30,12,0.17,4102.00,66981.00,32650,20221201,-37.98,18890,20230726,7.20,27550,-26.50,20230126,18890,7.20,20230726,32650,-37.98,20221201,18890,7.20,20230726,1.61,N,267290,2500,147 억,,772640,N,N,15,N,00,N
20230915,120905,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20350,100,2,0.49,191107500,9450,140.54,20300,20350,20150,26300,14200,20250,20223.02,13.11,0,2334,20650,20450,20300,20100,19950,20375,20025,147,6050,2500,14980,50,1,5895406,1200,4.96,0.30,12,0.16,4102.00,66981.00,32650,20221201,-37.67,18890,20230726,7.73,27550,-26.13,20230126,18890,7.73,20230726,32650,-37.67,20221201,18890,7.73,20230726,1.61,N,267290,2500,147 억,,772640,N,N,15,N,00,N
20230915,110911,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20300,50,2,0.25,151633300,7502,111.57,20300,20350,20150,26300,14200,20250,20212.38,13.11,0,2171,20650,20450,20300,20100,19950,20375,20025,147,6050,2500,14980,50,1,5895406,1197,4.95,0.30,12,0.13,4102.00,66981.00,32650,20221201,-37.83,18890,20230726,7.46,27550,-26.32,20230126,18890,7.46,20230726,32650,-37.83,20221201,18890,7.46,20230726,1.61,N,267290,2500,147 억,,772640,N,N,15,N,00,N
20230915,100911,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20300,50,2,0.25,137994250,6828,101.55,20300,20350,20150,26300,14200,20250,20210.05,13.11,0,2034,20650,20450,20300,20100,19950,20375,20025,147,6050,2500,14980,50,1,5895406,1197,4.95,0.30,12,0.12,4102.00,66981.00,32650,20221201,-37.83,18890,20230726,7.46,27550,-26.32,20230126,18890,7.46,20230726,32650,-37.83,20221201,18890,7.46,20230726,1.61,N,267290,2500,147 억,,772640,N,N,15,N,00,N
20230915,090858,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20300,50,2,0.25,15444700,761,11.32,20300,20350,20250,26300,14200,20250,20295.27,13.11,0,129,20650,20450,20300,20100,19950,20375,20025,147,6050,2500,14980,50,1,5895406,1197,4.95,0.30,12,0.01,4102.00,66981.00,32650,20221201,-37.83,18890,20230726,7.46,27550,-26.32,20230126,18890,7.46,20230726,32650,-37.83,20221201,18890,7.46,20230726,1.61,N,267290,2500,147 억,,772640,N,N,15,N,00,N
20230914,160911,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20250,-100,5,-0.49,136293050,6724,32.30,20300,20500,20150,26450,14250,20350,20269.67,13.12,0,499,20783,20566,20383,20166,19983,20475,20075,147,6100,2500,15050,50,1,5895406,1194,4.94,0.30,12,0.11,4102.00,66981.00,32650,20221201,-37.98,18890,20230726,7.20,27550,-26.50,20230126,18890,7.20,20230726,32650,-37.98,20221201,18890,7.20,20230726,1.61,N,267290,2500,147 억,,773398,N,N,15,N,00,N
20230914,150841,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20150,-200,5,-0.98,128035400,6316,30.34,20300,20500,20150,26450,14250,20350,20271.60,13.12,0,418,20783,20566,20383,20166,19983,20475,20075,147,6100,2500,15050,50,1,5895406,1188,4.91,0.30,12,0.11,4102.00,66981.00,32650,20221201,-38.28,18890,20230726,6.67,27550,-26.86,20230126,18890,6.67,20230726,32650,-38.28,20221201,18890,6.67,20230726,1.61,N,267290,2500,147 억,,773398,N,N,0,N,00,N
20230914,140901,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20250,-100,5,-0.49,102214600,5037,24.19,20300,20500,20200,26450,14250,20350,20292.75,13.12,0,19,20783,20566,20383,20166,19983,20475,20075,147,6100,2500,15050,50,1,5895406,1194,4.94,0.30,12,0.09,4102.00,66981.00,32650,20221201,-37.98,18890,20230726,7.20,27550,-26.50,20230126,18890,7.20,20230726,32650,-37.98,20221201,18890,7.20,20230726,1.61,N,267290,2500,147 억,,773398,N,N,0,N,00,N
20230914,130844,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20250,-100,5,-0.49,77539150,3816,18.33,20300,20500,20200,26450,14250,20350,20319.48,13.12,0,19,20783,20566,20383,20166,19983,20475,20075,147,6100,2500,15050,50,1,5895406,1194,4.94,0.30,12,0.06,4102.00,66981.00,32650,20221201,-37.98,18890,20230726,7.20,27550,-26.50,20230126,18890,7.20,20230726,32650,-37.98,20221201,18890,7.20,20230726,1.61,N,267290,2500,147 억,,773398,N,N,0,N,00,N
20230914,120853,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20200,-150,5,-0.74,74522800,3667,17.61,20300,20500,20200,26450,14250,20350,20322.55,13.12,0,19,20783,20566,20383,20166,19983,20475,20075,147,6100,2500,15050,50,1,5895406,1191,4.92,0.30,12,0.06,4102.00,66981.00,32650,20221201,-38.13,18890,20230726,6.93,27550,-26.68,20230126,18890,6.93,20230726,32650,-38.13,20221201,18890,6.93,20230726,1.61,N,267290,2500,147 억,,773398,N,N,0,N,00,N
20230914,110847,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20200,-150,5,-0.74,57776100,2839,13.64,20300,20500,20200,26450,14250,20350,20350.86,13.12,0,17,20783,20566,20383,20166,19983,20475,20075,147,6100,2500,15050,50,1,5895406,1191,4.92,0.30,12,0.05,4102.00,66981.00,32650,20221201,-38.13,18890,20230726,6.93,27550,-26.68,20230126,18890,6.93,20230726,32650,-38.13,20221201,18890,6.93,20230726,1.61,N,267290,2500,147 억,,773398,N,N,0,N,00,N
20230914,100840,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,50,2,0.25,24847100,1219,5.85,20300,20500,20300,26450,14250,20350,20383.18,13.12,0,34,20783,20566,20383,20166,19983,20475,20075,147,6100,2500,15050,50,1,5895406,1203,4.97,0.30,12,0.02,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.61,N,267290,2500,147 억,,773398,N,N,0,N,00,N
20230914,090857,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,50,2,0.25,4940550,243,1.17,20300,20400,20300,26450,14250,20350,20331.48,13.12,0,50,20783,20566,20383,20166,19983,20475,20075,147,6100,2500,15050,50,1,5895406,1203,4.97,0.30,12,0.00,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.61,N,267290,2500,147 억,,773398,N,N,0,N,00,N
20230913,160858,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20350,-150,5,-0.73,423535900,20814,182.20,20500,20600,20200,26650,14350,20500,20348.60,13.31,0,1157,20700,20600,20400,20300,20100,20650,20350,147,6150,2500,15170,50,1,5895406,1200,4.96,0.30,12,0.35,4102.00,66981.00,32650,20221201,-37.67,18890,20230726,7.73,27550,-26.13,20230126,18890,7.73,20230726,32650,-37.67,20221201,18890,7.73,20230726,1.64,N,267290,2500,147 억,,784683,N,N,0,N,00,N
20230913,150851,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20350,-150,5,-0.73,416596500,20473,179.21,20500,20600,20200,26650,14350,20500,20348.58,13.31,0,1130,20700,20600,20400,20300,20100,20650,20350,147,6150,2500,15170,50,1,5895406,1200,4.96,0.30,12,0.35,4102.00,66981.00,32650,20221201,-37.67,18890,20230726,7.73,27550,-26.13,20230126,18890,7.73,20230726,32650,-37.67,20221201,18890,7.73,20230726,1.64,N,267290,2500,147 억,,784683,N,N,0,N,00,N
20230913,140859,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,-100,5,-0.49,371810250,18273,159.95,20500,20600,20200,26650,14350,20500,20347.52,13.31,0,981,20700,20600,20400,20300,20100,20650,20350,147,6150,2500,15170,50,1,5895406,1203,4.97,0.30,12,0.31,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.64,N,267290,2500,147 억,,784683,N,N,0,N,00,N
20230913,130834,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20350,-150,5,-0.73,204350850,10024,87.75,20500,20600,20200,26650,14350,20500,20386.16,13.31,0,915,20700,20600,20400,20300,20100,20650,20350,147,6150,2500,15170,50,1,5895406,1200,4.96,0.30,12,0.17,4102.00,66981.00,32650,20221201,-37.67,18890,20230726,7.73,27550,-26.13,20230126,18890,7.73,20230726,32650,-37.67,20221201,18890,7.73,20230726,1.64,N,267290,2500,147 억,,784683,N,N,0,N,00,N
20230913,120857,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,-100,5,-0.49,140871100,6904,60.43,20500,20600,20200,26650,14350,20500,20404.27,13.31,0,250,20700,20600,20400,20300,20100,20650,20350,147,6150,2500,15170,50,1,5895406,1203,4.97,0.30,12,0.12,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.64,N,267290,2500,147 억,,784683,N,N,0,N,00,N
20230913,110854,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,-100,5,-0.49,137258100,6726,58.88,20500,20600,20200,26650,14350,20500,20407.09,13.31,0,244,20700,20600,20400,20300,20100,20650,20350,147,6150,2500,15170,50,1,5895406,1203,4.97,0.30,12,0.11,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.64,N,267290,2500,147 억,,784683,N,N,0,N,00,N
20230913,100844,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20450,-50,5,-0.24,63126400,3082,26.98,20500,20600,20350,26650,14350,20500,20482.28,13.31,0,-9,20700,20600,20400,20300,20100,20650,20350,147,6150,2500,15170,50,1,5895406,1206,4.99,0.31,12,0.05,4102.00,66981.00,32650,20221201,-37.37,18890,20230726,8.26,27550,-25.77,20230126,18890,8.26,20230726,32650,-37.37,20221201,18890,8.26,20230726,1.64,N,267290,2500,147 억,,784683,N,N,0,N,00,N
20230913,090837,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20500,0,3,0.00,15118300,738,6.46,20500,20550,20400,26650,14350,20500,20485.50,13.31,0,-15,20700,20600,20400,20300,20100,20650,20350,147,6150,2500,15170,50,1,5895406,1209,5.00,0.31,12,0.01,4102.00,66981.00,32650,20221201,-37.21,18890,20230726,8.52,27550,-25.59,20230126,18890,8.52,20230726,32650,-37.21,20221201,18890,8.52,20230726,1.64,N,267290,2500,147 억,,784683,N,N,0,N,00,N
20230912,160833,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20500,100,2,0.49,232209450,11420,80.07,20350,20500,20200,26500,14300,20400,20333.56,13.37,0,-1644,20766,20582,20466,20282,20166,20525,20225,147,6100,2500,15090,50,1,5895406,1209,5.00,0.31,12,0.19,4102.00,66981.00,32650,20221201,-37.21,18890,20230726,8.52,27550,-25.59,20230126,18890,8.52,20230726,32650,-37.21,20221201,18890,8.52,20230726,1.66,N,267290,2500,147 억,,788320,N,N,1,N,00,N
20230912,150843,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,0,3,0.00,225354800,11084,77.71,20350,20500,20200,26500,14300,20400,20331.54,13.37,0,-1590,20766,20582,20466,20282,20166,20525,20225,147,6100,2500,15090,50,1,5895406,1203,4.97,0.30,12,0.19,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.66,N,267290,2500,147 억,,788320,N,N,1,N,00,N
20230912,140843,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20350,-50,5,-0.25,147146850,7248,50.82,20350,20450,20200,26500,14300,20400,20301.72,13.37,0,-1633,20766,20582,20466,20282,20166,20525,20225,147,6100,2500,15090,50,1,5895406,1200,4.96,0.30,12,0.12,4102.00,66981.00,32650,20221201,-37.67,18890,20230726,7.73,27550,-26.13,20230126,18890,7.73,20230726,32650,-37.67,20221201,18890,7.73,20230726,1.66,N,267290,2500,147 억,,788320,N,N,1,N,00,N
20230912,130831,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20300,-100,5,-0.49,129241050,6369,44.65,20350,20450,20200,26500,14300,20400,20292.20,13.37,0,-1364,20766,20582,20466,20282,20166,20525,20225,147,6100,2500,15090,50,1,5895406,1197,4.95,0.30,12,0.11,4102.00,66981.00,32650,20221201,-37.83,18890,20230726,7.46,27550,-26.32,20230126,18890,7.46,20230726,32650,-37.83,20221201,18890,7.46,20230726,1.66,N,267290,2500,147 억,,788320,N,N,1,N,00,N
20230912,120830,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20300,-100,5,-0.49,115574950,5695,39.93,20350,20450,20200,26500,14300,20400,20294.11,13.37,0,-1253,20766,20582,20466,20282,20166,20525,20225,147,6100,2500,15090,50,1,5895406,1197,4.95,0.30,12,0.10,4102.00,66981.00,32650,20221201,-37.83,18890,20230726,7.46,27550,-26.32,20230126,18890,7.46,20230726,32650,-37.83,20221201,18890,7.46,20230726,1.66,N,267290,2500,147 억,,788320,N,N,1,N,00,N
20230912,110835,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20250,-150,5,-0.74,93332600,4597,32.23,20350,20450,20200,26500,14300,20400,20302.94,13.37,0,-809,20766,20582,20466,20282,20166,20525,20225,147,6100,2500,15090,50,1,5895406,1194,4.94,0.30,12,0.08,4102.00,66981.00,32650,20221201,-37.98,18890,20230726,7.20,27550,-26.50,20230126,18890,7.20,20230726,32650,-37.98,20221201,18890,7.20,20230726,1.66,N,267290,2500,147 억,,788320,N,N,1,N,00,N
20230912,100827,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20350,-50,5,-0.25,69765750,3436,24.09,20350,20450,20200,26500,14300,20400,20304.35,13.37,0,-250,20766,20582,20466,20282,20166,20525,20225,147,6100,2500,15090,50,1,5895406,1200,4.96,0.30,12,0.06,4102.00,66981.00,32650,20221201,-37.67,18890,20230726,7.73,27550,-26.13,20230126,18890,7.73,20230726,32650,-37.67,20221201,18890,7.73,20230726,1.66,N,267290,2500,147 억,,788320,N,N,1,N,00,N
20230912,090847,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,0,3,0.00,35061750,1729,12.12,20350,20400,20200,26500,14300,20400,20278.63,13.37,0,629,20766,20582,20466,20282,20166,20525,20225,147,6100,2500,15090,50,1,5895406,1203,4.97,0.30,12,0.03,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.66,N,267290,2500,147 억,,788320,N,N,1,N,00,N
20230911,160828,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,0,3,0.00,292483650,14259,93.48,20500,20650,20350,26500,14300,20400,20512.21,13.49,0,-1509,20886,20642,20306,20062,19726,20765,20185,147,6100,2500,15090,50,1,5895406,1203,4.97,0.30,12,0.24,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.62,N,267290,2500,147 억,,795010,N,N,1,N,00,N
20230911,150833,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,0,3,0.00,286358400,13959,91.52,20500,20650,20350,26500,14300,20400,20514.25,13.49,0,-1391,20886,20642,20306,20062,19726,20765,20185,147,6100,2500,15090,50,1,5895406,1203,4.97,0.30,12,0.24,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.62,N,267290,2500,147 억,,795010,N,N,1,N,00,N
20230911,140841,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20500,100,2,0.49,259371750,12636,82.84,20500,20650,20400,26500,14300,20400,20526.41,13.49,0,-1009,20886,20642,20306,20062,19726,20765,20185,147,6100,2500,15090,50,1,5895406,1209,5.00,0.31,12,0.21,4102.00,66981.00,32650,20221201,-37.21,18890,20230726,8.52,27550,-25.59,20230126,18890,8.52,20230726,32650,-37.21,20221201,18890,8.52,20230726,1.62,N,267290,2500,147 억,,795010,N,N,1,N,00,N
20230911,130816,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20500,100,2,0.49,239615550,11670,76.51,20500,20650,20400,26500,14300,20400,20532.61,13.49,0,-444,20886,20642,20306,20062,19726,20765,20185,147,6100,2500,15090,50,1,5895406,1209,5.00,0.31,12,0.20,4102.00,66981.00,32650,20221201,-37.21,18890,20230726,8.52,27550,-25.59,20230126,18890,8.52,20230726,32650,-37.21,20221201,18890,8.52,20230726,1.62,N,267290,2500,147 억,,795010,N,N,1,N,00,N
20230911,120831,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20500,100,2,0.49,211164900,10283,67.42,20500,20650,20400,26500,14300,20400,20535.34,13.49,0,236,20886,20642,20306,20062,19726,20765,20185,147,6100,2500,15090,50,1,5895406,1209,5.00,0.31,12,0.17,4102.00,66981.00,32650,20221201,-37.21,18890,20230726,8.52,27550,-25.59,20230126,18890,8.52,20230726,32650,-37.21,20221201,18890,8.52,20230726,1.62,N,267290,2500,147 억,,795010,N,N,1,N,00,N
20230911,110816,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,200,2,0.98,195934800,9541,62.55,20500,20650,20400,26500,14300,20400,20536.09,13.49,0,290,20886,20642,20306,20062,19726,20765,20185,147,6100,2500,15090,50,1,5895406,1214,5.02,0.31,12,0.16,4102.00,66981.00,32650,20221201,-36.91,18890,20230726,9.05,27550,-25.23,20230126,18890,9.05,20230726,32650,-36.91,20221201,18890,9.05,20230726,1.62,N,267290,2500,147 억,,795010,N,N,1,N,00,N
20230911,100815,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,200,2,0.98,170326800,8297,54.40,20500,20650,20400,26500,14300,20400,20528.72,13.49,0,454,20886,20642,20306,20062,19726,20765,20185,147,6100,2500,15090,50,1,5895406,1214,5.02,0.31,12,0.14,4102.00,66981.00,32650,20221201,-36.91,18890,20230726,9.05,27550,-25.23,20230126,18890,9.05,20230726,32650,-36.91,20221201,18890,9.05,20230726,1.62,N,267290,2500,147 억,,795010,N,N,1,N,00,N
20230911,090814,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20450,50,2,0.25,11247800,549,3.60,20500,20500,20400,26500,14300,20400,20487.80,13.49,0,-139,20886,20642,20306,20062,19726,20765,20185,147,6100,2500,15090,50,1,5895406,1206,4.99,0.31,12,0.01,4102.00,66981.00,32650,20221201,-37.37,18890,20230726,8.26,27550,-25.77,20230126,18890,8.26,20230726,32650,-37.37,20221201,18890,8.26,20230726,1.62,N,267290,2500,147 억,,795010,N,N,1,N,00,N
20230908,160835,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20400,350,2,1.75,304833230,15063,86.40,20000,20550,19970,26050,14050,20050,20237.21,13.54,0,2077,20663,20356,20093,19786,19523,20510,19940,147,6000,2500,14830,50,1,5895406,1203,4.97,0.30,12,0.26,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.62,N,267290,2500,147 억,,798014,N,N,1,N,00,N
20230908,150834,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20300,250,2,1.25,301634180,14906,85.49,20000,20550,19970,26050,14050,20050,20235.76,13.54,0,2107,20663,20356,20093,19786,19523,20510,19940,147,6000,2500,14830,50,1,5895406,1197,4.95,0.30,12,0.25,4102.00,66981.00,32650,20221201,-37.83,18890,20230726,7.46,27550,-26.32,20230126,18890,7.46,20230726,32650,-37.83,20221201,18890,7.46,20230726,1.62,N,267290,2500,147 억,,798014,N,N,2,N,00,N
20230908,140825,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20300,250,2,1.25,275263580,13606,78.04,20000,20550,19970,26050,14050,20050,20231.04,13.54,0,2096,20663,20356,20093,19786,19523,20510,19940,147,6000,2500,14830,50,1,5895406,1197,4.95,0.30,12,0.23,4102.00,66981.00,32650,20221201,-37.83,18890,20230726,7.46,27550,-26.32,20230126,18890,7.46,20230726,32650,-37.83,20221201,18890,7.46,20230726,1.62,N,267290,2500,147 억,,798014,N,N,2,N,00,N
20230908,130834,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20250,200,2,1.00,266554080,13176,75.57,20000,20550,19970,26050,14050,20050,20230.27,13.54,0,1975,20663,20356,20093,19786,19523,20510,19940,147,6000,2500,14830,50,1,5895406,1194,4.94,0.30,12,0.22,4102.00,66981.00,32650,20221201,-37.98,18890,20230726,7.20,27550,-26.50,20230126,18890,7.20,20230726,32650,-37.98,20221201,18890,7.20,20230726,1.62,N,267290,2500,147 억,,798014,N,N,2,N,00,N
20230908,120845,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20400,350,2,1.75,179543080,8888,50.98,20000,20550,19970,26050,14050,20050,20200.62,13.54,0,1873,20663,20356,20093,19786,19523,20510,19940,147,6000,2500,14830,50,1,5895406,1203,4.97,0.30,12,0.15,4102.00,66981.00,32650,20221201,-37.52,18890,20230726,7.99,27550,-25.95,20230126,18890,7.99,20230726,32650,-37.52,20221201,18890,7.99,20230726,1.62,N,267290,2500,147 억,,798014,N,N,2,N,00,N
20230908,110841,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20150,100,2,0.50,104202180,5189,29.76,20000,20350,19970,26050,14050,20050,20081.36,13.54,0,620,20663,20356,20093,19786,19523,20510,19940,147,6000,2500,14830,50,1,5895406,1188,4.91,0.30,12,0.09,4102.00,66981.00,32650,20221201,-38.28,18890,20230726,6.67,27550,-26.86,20230126,18890,6.67,20230726,32650,-38.28,20221201,18890,6.67,20230726,1.62,N,267290,2500,147 억,,798014,N,N,2,N,00,N
20230908,100832,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20050,0,3,0.00,48094780,2401,13.77,20000,20100,19970,26050,14050,20050,20031.15,13.54,0,361,20663,20356,20093,19786,19523,20510,19940,147,6000,2500,14830,50,1,5895406,1182,4.89,0.30,12,0.04,4102.00,66981.00,32650,20221201,-38.59,18890,20230726,6.14,27550,-27.22,20230126,18890,6.14,20230726,32650,-38.59,20221201,18890,6.14,20230726,1.62,N,267290,2500,147 억,,798014,N,N,2,N,00,N
20230908,090838,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20050,0,3,0.00,14940620,747,4.28,20000,20100,19990,26050,14050,20050,20000.83,13.54,0,275,20663,20356,20093,19786,19523,20510,19940,147,6000,2500,14830,50,1,5895406,1182,4.89,0.30,12,0.01,4102.00,66981.00,32650,20221201,-38.59,18890,20230726,6.14,27550,-27.22,20230126,18890,6.14,20230726,32650,-38.59,20221201,18890,6.14,20230726,1.62,N,267290,2500,147 억,,798014,N,N,2,N,00,N
20230907,160823,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20050,150,2,0.75,340284220,16961,121.68,19870,20400,19830,25850,13930,19900,20062.75,13.65,0,-57,20653,20276,20073,19696,19493,20175,19595,147,5950,2500,14720,50,1,5895406,1182,4.89,0.30,12,0.29,4102.00,66981.00,32650,20221201,-38.59,18890,20230726,6.14,27550,-27.22,20230126,18890,6.14,20230726,32650,-38.59,20221201,18890,6.14,20230726,1.62,N,267290,2500,147 억,,804489,N,N,2,N,00,N
20230907,150829,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20000,100,2,0.50,330725450,16483,118.25,19870,20400,19830,25850,13930,19900,20064.64,13.65,0,-90,20653,20276,20073,19696,19493,20175,19595,147,5950,2500,14720,50,1,5895406,1179,4.88,0.30,12,0.28,4102.00,66981.00,32650,20221201,-38.74,18890,20230726,5.88,27550,-27.40,20230126,18890,5.88,20230726,32650,-38.74,20221201,18890,5.88,20230726,1.62,N,267290,2500,147 억,,804489,N,N,2,N,00,N
20230907,140826,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20050,150,2,0.75,271503000,13524,97.02,19870,20400,19830,25850,13930,19900,20075.64,13.65,0,-572,20653,20276,20073,19696,19493,20175,19595,147,5950,2500,14720,50,1,5895406,1182,4.89,0.30,12,0.23,4102.00,66981.00,32650,20221201,-38.59,18890,20230726,6.14,27550,-27.22,20230126,18890,6.14,20230726,32650,-38.59,20221201,18890,6.14,20230726,1.62,N,267290,2500,147 억,,804489,N,N,2,N,00,N
20230907,130822,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20000,100,2,0.50,260745150,12988,93.18,19870,20400,19830,25850,13930,19900,20075.85,13.65,0,-867,20653,20276,20073,19696,19493,20175,19595,147,5950,2500,14720,50,1,5895406,1179,4.88,0.30,12,0.22,4102.00,66981.00,32650,20221201,-38.74,18890,20230726,5.88,27550,-27.40,20230126,18890,5.88,20230726,32650,-38.74,20221201,18890,5.88,20230726,1.62,N,267290,2500,147 억,,804489,N,N,2,N,00,N
20230907,120834,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20300,400,2,2.01,166980150,8311,59.62,19870,20400,19830,25850,13930,19900,20091.46,13.65,0,-918,20653,20276,20073,19696,19493,20175,19595,147,5950,2500,14720,50,1,5895406,1197,4.95,0.30,12,0.14,4102.00,66981.00,32650,20221201,-37.83,18890,20230726,7.46,27550,-26.32,20230126,18890,7.46,20230726,32650,-37.83,20221201,18890,7.46,20230726,1.62,N,267290,2500,147 억,,804489,N,N,2,N,00,N
20230907,110827,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19900,0,3,0.00,81395190,4064,29.16,19870,20400,19830,25850,13930,19900,20028.34,13.65,0,-584,20653,20276,20073,19696,19493,20175,19595,147,5950,2500,14720,10,1,5895406,1173,4.85,0.30,12,0.07,4102.00,66981.00,32650,20221201,-39.05,18890,20230726,5.35,27550,-27.77,20230126,18890,5.35,20230726,32650,-39.05,20221201,18890,5.35,20230726,1.62,N,267290,2500,147 억,,804489,N,N,2,N,00,N
20230907,100827,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19930,30,2,0.15,56230940,2800,20.09,19870,20400,19830,25850,13930,19900,20082.48,13.65,0,-327,20653,20276,20073,19696,19493,20175,19595,147,5950,2500,14720,10,1,5895406,1175,4.86,0.30,12,0.05,4102.00,66981.00,32650,20221201,-38.96,18890,20230726,5.51,27550,-27.66,20230126,18890,5.51,20230726,32650,-38.96,20221201,18890,5.51,20230726,1.62,N,267290,2500,147 억,,804489,N,N,2,N,00,N
20230907,090841,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19880,-20,5,-0.10,9125540,459,3.29,19870,19900,19830,25850,13930,19900,19881.35,13.65,0,20,20653,20276,20073,19696,19493,20175,19595,147,5950,2500,14720,10,1,5895406,1172,4.85,0.30,12,0.01,4102.00,66981.00,32650,20221201,-39.11,18890,20230726,5.24,27550,-27.84,20230126,18890,5.24,20230726,32650,-39.11,20221201,18890,5.24,20230726,1.62,N,267290,2500,147 억,,804489,N,N,2,N,00,N
20230906,160826,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19900,-50,5,-0.25,279167430,13938,343.05,20450,20450,19870,25900,13970,19950,20029.35,13.75,0,-4513,20123,20036,19963,19876,19803,20080,19920,147,5950,2500,14760,10,1,5895406,1173,4.85,0.30,12,0.24,4102.00,66981.00,32650,20221201,-39.05,18890,20230726,5.35,27550,-27.77,20230126,18890,5.35,20230726,32650,-39.05,20221201,18890,5.35,20230726,1.65,N,267290,2500,147 억,,810592,N,N,2,N,00,N
20230906,150828,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19880,-70,5,-0.35,270187720,13487,331.95,20450,20450,19870,25900,13970,19950,20033.20,13.75,0,-4380,20123,20036,19963,19876,19803,20080,19920,147,5950,2500,14760,10,1,5895406,1172,4.85,0.30,12,0.23,4102.00,66981.00,32650,20221201,-39.11,18890,20230726,5.24,27550,-27.84,20230126,18890,5.24,20230726,32650,-39.11,20221201,18890,5.24,20230726,1.65,N,267290,2500,147 억,,810592,N,N,6,N,00,N
20230906,140828,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19970,20,2,0.10,224038540,11170,274.92,20450,20450,19870,25900,13970,19950,20057.17,13.75,0,-2577,20123,20036,19963,19876,19803,20080,19920,147,5950,2500,14760,10,1,5895406,1177,4.87,0.30,12,0.19,4102.00,66981.00,32650,20221201,-38.84,18890,20230726,5.72,27550,-27.51,20230126,18890,5.72,20230726,32650,-38.84,20221201,18890,5.72,20230726,1.65,N,267290,2500,147 억,,810592,N,N,6,N,00,N
20230906,130819,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19980,30,2,0.15,215601620,10747,264.51,20450,20450,19870,25900,13970,19950,20061.56,13.75,0,-2452,20123,20036,19963,19876,19803,20080,19920,147,5950,2500,14760,10,1,5895406,1178,4.87,0.30,12,0.18,4102.00,66981.00,32650,20221201,-38.81,18890,20230726,5.77,27550,-27.48,20230126,18890,5.77,20230726,32650,-38.81,20221201,18890,5.77,20230726,1.65,N,267290,2500,147 억,,810592,N,N,6,N,00,N
20230906,120830,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19980,30,2,0.15,192709060,9599,236.25,20450,20450,19870,25900,13970,19950,20075.95,13.75,0,-2144,20123,20036,19963,19876,19803,20080,19920,147,5950,2500,14760,10,1,5895406,1178,4.87,0.30,12,0.16,4102.00,66981.00,32650,20221201,-38.81,18890,20230726,5.77,27550,-27.48,20230126,18890,5.77,20230726,32650,-38.81,20221201,18890,5.77,20230726,1.65,N,267290,2500,147 억,,810592,N,N,6,N,00,N
20230906,110838,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19990,40,2,0.20,178490980,8887,218.73,20450,20450,19870,25900,13970,19950,20084.50,13.75,0,-1620,20123,20036,19963,19876,19803,20080,19920,147,5950,2500,14760,10,1,5895406,1178,4.87,0.30,12,0.15,4102.00,66981.00,32650,20221201,-38.77,18890,20230726,5.82,27550,-27.44,20230126,18890,5.82,20230726,32650,-38.77,20221201,18890,5.82,20230726,1.65,N,267290,2500,147 억,,810592,N,N,6,N,00,N
20230906,100814,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19990,40,2,0.20,154295890,7675,188.90,20450,20450,19870,25900,13970,19950,20103.70,13.75,0,-1427,20123,20036,19963,19876,19803,20080,19920,147,5950,2500,14760,10,1,5895406,1178,4.87,0.30,12,0.13,4102.00,66981.00,32650,20221201,-38.77,18890,20230726,5.82,27550,-27.44,20230126,18890,5.82,20230726,32650,-38.77,20221201,18890,5.82,20230726,1.65,N,267290,2500,147 억,,810592,N,N,6,N,00,N
20230906,090817,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20050,100,2,0.50,124685550,6194,152.45,20450,20450,19870,25900,13970,19950,20130.05,13.75,0,-1341,20123,20036,19963,19876,19803,20080,19920,147,5950,2500,14760,50,1,5895406,1182,4.89,0.30,12,0.11,4102.00,66981.00,32650,20221201,-38.59,18890,20230726,6.14,27550,-27.22,20230126,18890,6.14,20230726,32650,-38.59,20221201,18890,6.14,20230726,1.65,N,267290,2500,147 억,,810592,N,N,6,N,00,N
20230905,160818,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19950,-50,5,-0.25,80868190,4048,85.87,19890,20050,19890,26000,14000,20000,19977.32,13.77,0,146,20146,20072,19976,19902,19806,20110,19940,147,6000,2500,14800,10,1,5895406,1176,4.86,0.30,12,0.07,4102.00,66981.00,32650,20221201,-38.90,18890,20230726,5.61,27550,-27.59,20230126,18890,5.61,20230726,32650,-38.90,20221201,18890,5.61,20230726,1.66,N,267290,2500,147 억,,811907,N,N,6,N,00,N
20230905,150829,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19990,-10,5,-0.05,75979390,3803,80.67,19890,20050,19890,26000,14000,20000,19978.80,13.77,0,140,20146,20072,19976,19902,19806,20110,19940,147,6000,2500,14800,10,1,5895406,1178,4.87,0.30,12,0.06,4102.00,66981.00,32650,20221201,-38.77,18890,20230726,5.82,27550,-27.44,20230126,18890,5.82,20230726,32650,-38.77,20221201,18890,5.82,20230726,1.66,N,267290,2500,147 억,,811907,N,N,11,N,00,N
20230905,140828,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19990,-10,5,-0.05,68246260,3416,72.46,19890,20050,19890,26000,14000,20000,19978.41,13.77,0,122,20146,20072,19976,19902,19806,20110,19940,147,6000,2500,14800,10,1,5895406,1178,4.87,0.30,12,0.06,4102.00,66981.00,32650,20221201,-38.77,18890,20230726,5.82,27550,-27.44,20230126,18890,5.82,20230726,32650,-38.77,20221201,18890,5.82,20230726,1.66,N,267290,2500,147 억,,811907,N,N,11,N,00,N
20230905,130808,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19990,-10,5,-0.05,59123080,2959,62.77,19890,20050,19890,26000,14000,20000,19980.76,13.77,0,107,20146,20072,19976,19902,19806,20110,19940,147,6000,2500,14800,10,1,5895406,1178,4.87,0.30,12,0.05,4102.00,66981.00,32650,20221201,-38.77,18890,20230726,5.82,27550,-27.44,20230126,18890,5.82,20230726,32650,-38.77,20221201,18890,5.82,20230726,1.66,N,267290,2500,147 억,,811907,N,N,11,N,00,N
20230905,120812,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19990,-10,5,-0.05,31497290,1576,33.43,19890,20050,19890,26000,14000,20000,19985.59,13.77,0,93,20146,20072,19976,19902,19806,20110,19940,147,6000,2500,14800,10,1,5895406,1178,4.87,0.30,12,0.03,4102.00,66981.00,32650,20221201,-38.77,18890,20230726,5.82,27550,-27.44,20230126,18890,5.82,20230726,32650,-38.77,20221201,18890,5.82,20230726,1.66,N,267290,2500,147 억,,811907,N,N,11,N,00,N
20230905,110819,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19970,-30,5,-0.15,25723520,1287,27.30,19890,20050,19890,26000,14000,20000,19987.20,13.77,0,80,20146,20072,19976,19902,19806,20110,19940,147,6000,2500,14800,10,1,5895406,1177,4.87,0.30,12,0.02,4102.00,66981.00,32650,20221201,-38.84,18890,20230726,5.72,27550,-27.51,20230126,18890,5.72,20230726,32650,-38.84,20221201,18890,5.72,20230726,1.66,N,267290,2500,147 억,,811907,N,N,11,N,00,N
20230905,100808,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20000,0,3,0.00,11032630,552,11.71,19890,20050,19890,26000,14000,20000,19986.65,13.77,0,177,20146,20072,19976,19902,19806,20110,19940,147,6000,2500,14800,50,1,5895406,1179,4.88,0.30,12,0.01,4102.00,66981.00,32650,20221201,-38.74,18890,20230726,5.88,27550,-27.40,20230126,18890,5.88,20230726,32650,-38.74,20221201,18890,5.88,20230726,1.66,N,267290,2500,147 억,,811907,N,N,11,N,00,N
20230905,090808,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20000,0,3,0.00,3764530,189,4.01,19890,20000,19890,26000,14000,20000,19918.15,13.77,0,39,20146,20072,19976,19902,19806,20110,19940,147,6000,2500,14800,50,1,5895406,1179,4.88,0.30,12,0.00,4102.00,66981.00,32650,20221201,-38.74,18890,20230726,5.88,27550,-27.40,20230126,18890,5.88,20230726,32650,-38.74,20221201,18890,5.88,20230726,1.66,N,267290,2500,147 억,,811907,N,N,11,N,00,N
20230904,160803,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20000,0,3,0.00,93709710,4693,93.47,19890,20050,19880,26000,14000,20000,19967.97,13.80,0,-562,20240,20120,19980,19860,19720,20180,19920,147,6000,2500,14800,50,1,5895406,1179,4.88,0.30,12,0.08,4102.00,66981.00,32650,20221201,-38.74,18890,20230726,5.88,27550,-27.40,20230126,18890,5.88,20230726,32650,-38.74,20221201,18890,5.88,20230726,1.65,N,267290,2500,147 억,,813354,N,N,11,N,00,N
20230904,150752,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20000,0,3,0.00,88904420,4453,88.69,19890,20050,19880,26000,14000,20000,19965.06,13.80,0,-548,20240,20120,19980,19860,19720,20180,19920,147,6000,2500,14800,50,1,5895406,1179,4.88,0.30,12,0.08,4102.00,66981.00,32650,20221201,-38.74,18890,20230726,5.88,27550,-27.40,20230126,18890,5.88,20230726,32650,-38.74,20221201,18890,5.88,20230726,1.65,N,267290,2500,147 억,,813354,N,N,2,N,00,N
20230904,140751,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19970,-30,5,-0.15,63583090,3187,63.47,19890,20050,19880,26000,14000,20000,19950.77,13.80,0,-470,20240,20120,19980,19860,19720,20180,19920,147,6000,2500,14800,10,1,5895406,1177,4.87,0.30,12,0.05,4102.00,66981.00,32650,20221201,-38.84,18890,20230726,5.72,27550,-27.51,20230126,18890,5.72,20230726,32650,-38.84,20221201,18890,5.72,20230726,1.65,N,267290,2500,147 억,,813354,N,N,2,N,00,N
20230904,130802,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19990,-10,5,-0.05,49625070,2489,49.57,19890,20050,19880,26000,14000,20000,19937.75,13.80,0,-240,20240,20120,19980,19860,19720,20180,19920,147,6000,2500,14800,10,1,5895406,1178,4.87,0.30,12,0.04,4102.00,66981.00,32650,20221201,-38.77,18890,20230726,5.82,27550,-27.44,20230126,18890,5.82,20230726,32650,-38.77,20221201,18890,5.82,20230726,1.65,N,267290,2500,147 억,,813354,N,N,2,N,00,N
20230904,120747,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20000,0,3,0.00,43248360,2170,43.22,19890,20000,19880,26000,14000,20000,19930.12,13.80,0,-196,20240,20120,19980,19860,19720,20180,19920,147,6000,2500,14800,50,1,5895406,1179,4.88,0.30,12,0.04,4102.00,66981.00,32650,20221201,-38.74,18890,20230726,5.88,27550,-27.40,20230126,18890,5.88,20230726,32650,-38.74,20221201,18890,5.88,20230726,1.65,N,267290,2500,147 억,,813354,N,N,2,N,00,N
20230904,110733,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19970,-30,5,-0.15,40089610,2012,40.07,19890,20000,19880,26000,14000,20000,19925.25,13.80,0,-215,20240,20120,19980,19860,19720,20180,19920,147,6000,2500,14800,10,1,5895406,1177,4.87,0.30,12,0.03,4102.00,66981.00,32650,20221201,-38.84,18890,20230726,5.72,27550,-27.51,20230126,18890,5.72,20230726,32650,-38.84,20221201,18890,5.72,20230726,1.65,N,267290,2500,147 억,,813354,N,N,2,N,00,N
20230904,100738,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19970,-30,5,-0.15,34577940,1736,34.57,19890,20000,19880,26000,14000,20000,19918.17,13.80,0,-149,20240,20120,19980,19860,19720,20180,19920,147,6000,2500,14800,10,1,5895406,1177,4.87,0.30,12,0.03,4102.00,66981.00,32650,20221201,-38.84,18890,20230726,5.72,27550,-27.51,20230126,18890,5.72,20230726,32650,-38.84,20221201,18890,5.72,20230726,1.65,N,267290,2500,147 억,,813354,N,N,2,N,00,N
20230904,090752,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19990,-10,5,-0.05,8773040,441,8.78,19890,20000,19880,26000,14000,20000,19893.51,13.80,0,-84,20240,20120,19980,19860,19720,20180,19920,147,6000,2500,14800,10,1,5895406,1178,4.87,0.30,12,0.01,4102.00,66981.00,32650,20221201,-38.77,18890,20230726,5.82,27550,-27.44,20230126,18890,5.82,20230726,32650,-38.77,20221201,18890,5.82,20230726,1.65,N,267290,2500,147 억,,813354,N,N,2,N,00,N
20230901,160743,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20000,-50,5,-0.25,99844330,5001,59.15,19840,20100,19840,26050,14050,20050,19964.81,13.81,0,-266,20476,20262,20086,19872,19696,20245,19855,147,6000,2500,14830,50,1,5895406,1179,4.88,0.30,12,0.08,4102.00,66981.00,32650,20221201,-38.74,18890,20230726,5.88,27550,-27.40,20230126,18890,5.88,20230726,32650,-38.74,20221201,18890,5.88,20230726,1.67,N,267290,2500,147 억,,814255,N,N,2,N,00,N
20230901,150751,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20050,0,3,0.00,87073690,4362,51.59,19840,20100,19840,26050,14050,20050,19961.87,13.81,0,-118,20476,20262,20086,19872,19696,20245,19855,147,6000,2500,14830,50,1,5895406,1182,4.89,0.30,12,0.07,4102.00,66981.00,32650,20221201,-38.59,18890,20230726,6.14,27550,-27.22,20230126,18890,6.14,20230726,32650,-38.59,20221201,18890,6.14,20230726,1.67,N,267290,2500,147 억,,814255,N,N,0,N,00,N
20230901,140752,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20050,0,3,0.00,80613490,4039,47.77,19840,20100,19840,26050,14050,20050,19958.77,13.81,0,-112,20476,20262,20086,19872,19696,20245,19855,147,6000,2500,14830,50,1,5895406,1182,4.89,0.30,12,0.07,4102.00,66981.00,32650,20221201,-38.59,18890,20230726,6.14,27550,-27.22,20230126,18890,6.14,20230726,32650,-38.59,20221201,18890,6.14,20230726,1.67,N,267290,2500,147 억,,814255,N,N,0,N,00,N
20230901,130730,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19990,-60,5,-0.30,72309920,3624,42.86,19840,20050,19840,26050,14050,20050,19953.07,13.81,0,-141,20476,20262,20086,19872,19696,20245,19855,147,6000,2500,14830,10,1,5895406,1178,4.87,0.30,12,0.06,4102.00,66981.00,32650,20221201,-38.77,18890,20230726,5.82,27550,-27.44,20230126,18890,5.82,20230726,32650,-38.77,20221201,18890,5.82,20230726,1.67,N,267290,2500,147 억,,814255,N,N,0,N,00,N
20230901,120741,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19990,-60,5,-0.30,55402850,2778,32.86,19840,20050,19840,26050,14050,20050,19943.43,13.81,0,-249,20476,20262,20086,19872,19696,20245,19855,147,6000,2500,14830,10,1,5895406,1178,4.87,0.30,12,0.05,4102.00,66981.00,32650,20221201,-38.77,18890,20230726,5.82,27550,-27.44,20230126,18890,5.82,20230726,32650,-38.77,20221201,18890,5.82,20230726,1.67,N,267290,2500,147 억,,814255,N,N,0,N,00,N
20230901,110740,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,20000,-50,5,-0.25,43207900,2167,25.63,19840,20050,19840,26050,14050,20050,19939.04,13.81,0,-177,20476,20262,20086,19872,19696,20245,19855,147,6000,2500,14830,50,1,5895406,1179,4.88,0.30,12,0.04,4102.00,66981.00,32650,20221201,-38.74,18890,20230726,5.88,27550,-27.40,20230126,18890,5.88,20230726,32650,-38.74,20221201,18890,5.88,20230726,1.67,N,267290,2500,147 억,,814255,N,N,0,N,00,N
20230901,100735,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19980,-70,5,-0.35,25760470,1294,15.30,19840,20050,19840,26050,14050,20050,19907.63,13.81,0,78,20476,20262,20086,19872,19696,20245,19855,147,6000,2500,14830,10,1,5895406,1178,4.87,0.30,12,0.02,4102.00,66981.00,32650,20221201,-38.81,18890,20230726,5.77,27550,-27.48,20230126,18890,5.77,20230726,32650,-38.81,20221201,18890,5.77,20230726,1.67,N,267290,2500,147 억,,814255,N,N,0,N,00,N
20230901,090724,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,19910,-140,5,-0.70,15065450,759,8.98,19840,19950,19840,26050,14050,20050,19849.08,13.81,0,31,20476,20262,20086,19872,19696,20245,19855,147,6000,2500,14830,10,1,5895406,1174,4.85,0.30,12,0.01,4102.00,66981.00,32650,20221201,-39.02,18890,20230726,5.40,27550,-27.73,20230126,18890,5.40,20230726,32650,-39.02,20221201,18890,5.40,20230726,1.67,N,267290,2500,147 억,,814255,N,N,0,N,00,N