KissMeData/004690/price/prices-20240101.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	20240123	120200	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	88500	-500	5	-0.56	401743600	4538	33.70	89100	89100	88300	115700	62300	89000	88528.78	7.40	0	-938	90466	89732	89166	88432	87866	89450	88150	203	26700	5000	62300	100	1	4055025	3589	7.29	0.24	12	0.11	12148.00	361639.00	524000	20230403	-83.11	88300	20240123	0.23	96100	-7.91	20240104	88300	0.23	20240123	524000	-83.11	20230403	88300	0.23	20240123	0.00	N	004690	5000	202 억		299882	N	N	4	N	00	N
3	20240123	110159	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	88600	-400	5	-0.45	350556900	3960	29.41	89100	89100	88300	115700	62300	89000	88524.47	7.40	0	-759	90466	89732	89166	88432	87866	89450	88150	203	26700	5000	62300	100	1	4055025	3593	7.29	0.24	12	0.10	12148.00	361639.00	524000	20230403	-83.09	88300	20240123	0.34	96100	-7.80	20240104	88300	0.34	20240123	524000	-83.09	20230403	88300	0.34	20240123	0.00	N	004690	5000	202 억		299882	N	N	4	N	00	N
4	20240123	100159	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	88600	-400	5	-0.45	240117500	2712	20.14	89100	89100	88300	115700	62300	89000	88538.90	7.40	0	-455	90466	89732	89166	88432	87866	89450	88150	203	26700	5000	62300	100	1	4055025	3593	7.29	0.24	12	0.07	12148.00	361639.00	524000	20230403	-83.09	88300	20240123	0.34	96100	-7.80	20240104	88300	0.34	20240123	524000	-83.09	20230403	88300	0.34	20240123	0.00	N	004690	5000	202 억		299882	N	N	4	N	00	N
5	20240123	090159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	89100	100	2	0.11	2673000	30	0.22	89100	89100	89100	115700	62300	89000	89100.00	7.40	0	-10	90466	89732	89166	88432	87866	89450	88150	203	26700	5000	62300	100	1	4055025	3613	7.33	0.25	12	0.00	12148.00	361639.00	524000	20230403	-83.00	88600	20240122	0.56	96100	-7.28	20240104	88600	0.56	20240122	524000	-83.00	20230403	88600	0.56	20240122	0.00	N	004690	5000	202 억		299882	N	N	4	N	00	N
6	20240119	160158	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	89700	-400	5	-0.44	1045409200	11633	85.34	90100	90600	89400	117100	63100	90100	89866.00	7.69	0	-5004	91100	90600	90100	89600	89100	90350	89350	203	27000	5000	63070	100	1	4055025	3637	7.38	0.25	12	0.29	12148.00	361639.00	524000	20230403	-82.88	89400	20240119	0.34	96100	-6.66	20240104	89400	0.34	20240119	524000	-82.88	20230403	89400	0.34	20240119	0.00	N	004690	5000	202 억		311729	N	N	2	N	00	N
7	20240119	150159	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	89500	-600	5	-0.67	994104700	11060	81.13	90100	90600	89400	117100	63100	90100	89882.88	7.69	0	-4679	91100	90600	90100	89600	89100	90350	89350	203	27000	5000	63070	100	1	4055025	3629	7.37	0.25	12	0.27	12148.00	361639.00	524000	20230403	-82.92	89400	20240119	0.11	96100	-6.87	20240104	89400	0.11	20240119	524000	-82.92	20230403	89400	0.11	20240119	0.00	N	004690	5000	202 억		311729	N	N	0	N	00	N
8	20240119	140158	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	89800	-300	5	-0.33	754206300	8383	61.50	90100	90600	89600	117100	63100	90100	89968.54	7.69	0	-3841	91100	90600	90100	89600	89100	90350	89350	203	27000	5000	63070	100	1	4055025	3641	7.39	0.25	12	0.21	12148.00	361639.00	524000	20230403	-82.86	89600	20240119	0.22	96100	-6.56	20240104	89600	0.22	20240119	524000	-82.86	20230403	89600	0.22	20240119	0.00	N	004690	5000	202 억		311729	N	N	0	N	00	N
9	20240119	130159	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	89700	-400	5	-0.44	587188100	6525	47.87	90100	90600	89600	117100	63100	90100	89990.51	7.69	0	-2671	91100	90600	90100	89600	89100	90350	89350	203	27000	5000	63070	100	1	4055025	3637	7.38	0.25	12	0.16	12148.00	361639.00	524000	20230403	-82.88	89600	20240119	0.11	96100	-6.66	20240104	89600	0.11	20240119	524000	-82.88	20230403	89600	0.11	20240119	0.00	N	004690	5000	202 억		311729	N	N	0	N	00	N
10	20240119	120159	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	89800	-300	5	-0.33	460048800	5107	37.46	90100	90600	89600	117100	63100	90100	90082.01	7.69	0	-1896	91100	90600	90100	89600	89100	90350	89350	203	27000	5000	63070	100	1	4055025	3641	7.39	0.25	12	0.13	12148.00	361639.00	524000	20230403	-82.86	89600	20240119	0.22	96100	-6.56	20240104	89600	0.22	20240119	524000	-82.86	20230403	89600	0.22	20240119	0.00	N	004690	5000	202 억		311729	N	N	0	N	00	N
11	20240119	110159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	90100	0	3	0.00	315435700	3498	25.66	90100	90600	89900	117100	63100	90100	90176.01	7.69	0	-1138	91100	90600	90100	89600	89100	90350	89350	203	27000	5000	63070	100	1	4055025	3654	7.42	0.25	12	0.09	12148.00	361639.00	524000	20230403	-82.81	89600	20240118	0.56	96100	-6.24	20240104	89600	0.56	20240118	524000	-82.81	20230403	89600	0.56	20240118	0.00	N	004690	5000	202 억		311729	N	N	0	N	00	N
12	20240119	100200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	90300	200	2	0.22	147752400	1637	12.01	90100	90600	89900	117100	63100	90100	90258.03	7.69	0	-601	91100	90600	90100	89600	89100	90350	89350	203	27000	5000	63070	100	1	4055025	3662	7.43	0.25	12	0.04	12148.00	361639.00	524000	20230403	-82.77	89600	20240118	0.78	96100	-6.04	20240104	89600	0.78	20240118	524000	-82.77	20230403	89600	0.78	20240118	0.00	N	004690	5000	202 억		311729	N	N	0	N	00	N
13	20240119	090158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	90000	-100	5	-0.11	24865200	276	2.02	90100	90100	90000	117100	63100	90100	90091.30	7.69	0	-127	91100	90600	90100	89600	89100	90350	89350	203	27000	5000	63070	100	1	4055025	3650	7.41	0.25	12	0.01	12148.00	361639.00	524000	20230403	-82.82	89600	20240118	0.45	96100	-6.35	20240104	89600	0.45	20240118	524000	-82.82	20230403	89600	0.45	20240118	0.00	N	004690	5000	202 억		311729	N	N	0	N	00	N
14	20240118	160159	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	90100	0	3	0.00	1223195300	13598	63.11	90200	90600	89600	117100	63100	90100	89954.05	7.81	0	-6966	92833	91466	90733	89366	88633	91100	89000	203	27000	5000	63070	100	1	4055025	3654	7.42	0.25	12	0.34	12148.00	361639.00	524000	20230403	-82.81	89600	20240118	0.56	96100	-6.24	20240104	89600	0.56	20240118	524000	-82.81	20230403	89600	0.56	20240118	0.00	N	004690	5000	202 억		316689	N	N	3	N	00	N
15	20240118	150158	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	89800	-300	5	-0.33	1106442400	12300	57.08	90200	90600	89600	117100	63100	90100	89954.65	7.81	0	-6362	92833	91466	90733	89366	88633	91100	89000	203	27000	5000	63070	100	1	4055025	3641	7.39	0.25	12	0.30	12148.00	361639.00	524000	20230403	-82.86	89600	20240118	0.22	96100	-6.56	20240104	89600	0.22	20240118	524000	-82.86	20230403	89600	0.22	20240118	0.00	N	004690	5000	202 억		316689	N	N	3	N	00	N
16	20240118	140159	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	89600	-500	5	-0.55	989187900	10994	51.02	90200	90600	89600	117100	63100	90100	89975.24	7.81	0	-5580	92833	91466	90733	89366	88633	91100	89000	203	27000	5000	63070	100	1	4055025	3633	7.38	0.25	12	0.27	12148.00	361639.00	524000	20230403	-82.90	89600	20240118	0.00	96100	-6.76	20240104	89600	0.00	20240118	524000	-82.90	20230403	89600	0.00	20240118	0.00	N	004690	5000	202 억		316689	N	N	3	N	00	N
17	20240118	130158	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	90000	-100	5	-0.11	641378000	7118	33.03	90200	90600	89900	117100	63100	90100	90106.49	7.81	0	-3302	92833	91466	90733	89366	88633	91100	89000	203	27000	5000	63070	100	1	4055025	3650	7.41	0.25	12	0.18	12148.00	361639.00	524000	20230403	-82.82	89900	20240118	0.11	96100	-6.35	20240104	89900	0.11	20240118	524000	-82.82	20230403	89900	0.11	20240118	0.00	N	004690	5000	202 억		316689	N	N	3	N	00	N
18	20240118	120159	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	90300	200	2	0.22	442701400	4911	22.79	90200	90600	89900	117100	63100	90100	90144.87	7.81	0	-2154	92833	91466	90733	89366	88633	91100	89000	203	27000	5000	63070	100	1	4055025	3662	7.43	0.25	12	0.12	12148.00	361639.00	524000	20230403	-82.77	89900	20240118	0.44	96100	-6.04	20240104	89900	0.44	20240118	524000	-82.77	20230403	89900	0.44	20240118	0.00	N	004690	5000	202 억		316689	N	N	3	N	00	N
19	20240118	110159	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	90200	100	2	0.11	350952000	3894	18.07	90200	90600	89900	117100	63100	90100	90126.35	7.81	0	-1646	92833	91466	90733	89366	88633	91100	89000	203	27000	5000	63070	100	1	4055025	3658	7.43	0.25	12	0.10	12148.00	361639.00	524000	20230403	-82.79	89900	20240118	0.33	96100	-6.14	20240104	89900	0.33	20240118	524000	-82.79	20230403	89900	0.33	20240118	0.00	N	004690	5000	202 억		316689	N	N	3	N	00	N
20	20240118	100159	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	90000	-100	5	-0.11	227708200	2528	11.73	90200	90400	89900	117100	63100	90100	90074.44	7.81	0	-1012	92833	91466	90733	89366	88633	91100	89000	203	27000	5000	63070	100	1	4055025	3650	7.41	0.25	12	0.06	12148.00	361639.00	524000	20230403	-82.82	89900	20240118	0.11	96100	-6.35	20240104	89900	0.11	20240118	524000	-82.82	20230403	89900	0.11	20240118	0.00	N	004690	5000	202 억		316689	N	N	3	N	00	N
21	20240118	090158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	90200	100	2	0.11	4870700	54	0.25	90200	90200	90200	117100	63100	90100	90200.00	7.81	0	-24	92833	91466	90733	89366	88633	91100	89000	203	27000	5000	63070	100	1	4055025	3658	7.43	0.25	12	0.00	12148.00	361639.00	524000	20230403	-82.79	90000	20240117	0.22	96100	-6.14	20240104	90000	0.22	20240117	524000	-82.79	20230403	90000	0.22	20240117	0.00	N	004690	5000	202 억		316689	N	N	3	N	00	N
22	20240117	160157	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	90100	-2000	5	-2.17	1949158500	21482	166.98	92100	92100	90000	119700	64500	92100	90735.32	7.98	0	-8101	93833	92966	92433	91566	91033	92800	91400	203	27600	5000	64470	100	1	4055025	3654	7.42	0.25	12	0.53	12148.00	361639.00	524000	20230403	-82.81	90000	20240117	0.11	96100	-6.24	20240104	90000	0.11	20240117	524000	-82.81	20230403	90000	0.11	20240117	0.00	N	004690	5000	202 억		323663	N	N	3	N	00	N
23	20240117	150159	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	90200	-1900	5	-2.06	1843493600	20310	157.87	92100	92100	90000	119700	64500	92100	90767.71	7.98	0	-7749	93833	92966	92433	91566	91033	92800	91400	203	27600	5000	64470	100	1	4055025	3658	7.43	0.25	12	0.50	12148.00	361639.00	524000	20230403	-82.79	90000	20240117	0.22	96100	-6.14	20240104	90000	0.22	20240117	524000	-82.79	20230403	90000	0.22	20240117	0.00	N	004690	5000	202 억		323663	N	N	5	N	00	N
24	20240117	140157	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	90200	-1900	5	-2.06	1692964900	18641	144.90	92100	92100	90000	119700	64500	92100	90819.36	7.98	0	-6876	93833	92966	92433	91566	91033	92800	91400	203	27600	5000	64470	100	1	4055025	3658	7.43	0.25	12	0.46	12148.00	361639.00	524000	20230403	-82.79	90000	20240117	0.22	96100	-6.14	20240104	90000	0.22	20240117	524000	-82.79	20230403	90000	0.22	20240117	0.00	N	004690	5000	202 억		323663	N	N	5	N	00	N
25	20240117	130158	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	90100	-2000	5	-2.17	1541102000	16957	131.81	92100	92100	90000	119700	64500	92100	90882.87	7.98	0	-6430	93833	92966	92433	91566	91033	92800	91400	203	27600	5000	64470	100	1	4055025	3654	7.42	0.25	12	0.42	12148.00	361639.00	524000	20230403	-82.81	90000	20240117	0.11	96100	-6.24	20240104	90000	0.11	20240117	524000	-82.81	20230403	90000	0.11	20240117	0.00	N	004690	5000	202 억		323663	N	N	5	N	00	N
26	20240117	120159	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	90300	-1800	5	-1.95	1239681900	13614	105.82	92100	92100	90300	119700	64500	92100	91059.27	7.98	0	-5660	93833	92966	92433	91566	91033	92800	91400	203	27600	5000	64470	100	1	4055025	3662	7.43	0.25	12	0.34	12148.00	361639.00	524000	20230403	-82.77	90300	20240117	0.00	96100	-6.04	20240104	90300	0.00	20240117	524000	-82.77	20230403	90300	0.00	20240117	0.00	N	004690	5000	202 억		323663	N	N	5	N	00	N
27	20240117	110159	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	90900	-1200	5	-1.30	898806300	9854	76.60	92100	92100	90900	119700	64500	92100	91212.24	7.98	0	-3912	93833	92966	92433	91566	91033	92800	91400	203	27600	5000	64470	100	1	4055025	3686	7.48	0.25	12	0.24	12148.00	361639.00	524000	20230403	-82.65	90900	20240117	0.00	96100	-5.41	20240104	90900	0.00	20240117	524000	-82.65	20230403	90900	0.00	20240117	0.00	N	004690	5000	202 억		323663	N	N	5	N	00	N
28	20240117	100158	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	91200	-900	5	-0.98	631239600	6915	53.75	92100	92100	90900	119700	64500	92100	91285.44	7.98	0	-3230	93833	92966	92433	91566	91033	92800	91400	203	27600	5000	64470	100	1	4055025	3698	7.51	0.25	12	0.17	12148.00	361639.00	524000	20230403	-82.60	90900	20240117	0.33	96100	-5.10	20240104	90900	0.33	20240117	524000	-82.60	20230403	90900	0.33	20240117	0.00	N	004690	5000	202 억		323663	N	N	5	N	00	N
29	20240117	090157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92000	-100	5	-0.11	61025700	663	5.15	92100	92100	92000	119700	64500	92100	92044.71	7.98	0	-514	93833	92966	92433	91566	91033	92800	91400	203	27600	5000	64470	100	1	4055025	3731	7.57	0.25	12	0.02	12148.00	361639.00	524000	20230403	-82.44	91700	20240112	0.33	96100	-4.27	20240104	91700	0.33	20240112	524000	-82.44	20230403	91700	0.33	20240112	0.00	N	004690	5000	202 억		323663	N	N	5	N	00	N
30	20240116	160157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92100	0	3	0.00	1183990100	12817	117.41	92100	93300	91900	119700	64500	92100	92377.67	7.98	0	-1292	93300	92700	92200	91600	91100	92450	91350	203	27600	5000	64470	100	1	4055025	3735	7.58	0.25	12	0.32	12148.00	361639.00	524000	20230403	-82.42	91700	20240112	0.44	96100	-4.16	20240104	91700	0.44	20240112	524000	-82.42	20230403	91700	0.44	20240112	0.00	N	004690	5000	202 억		323765	N	N	5	N	00	N
31	20240116	150158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92000	-100	5	-0.11	1089363800	11789	108.00	92100	93300	92000	119700	64500	92100	92405.11	7.98	0	-1108	93300	92700	92200	91600	91100	92450	91350	203	27600	5000	64470	100	1	4055025	3731	7.57	0.25	12	0.29	12148.00	361639.00	524000	20230403	-82.44	91700	20240112	0.33	96100	-4.27	20240104	91700	0.33	20240112	524000	-82.44	20230403	91700	0.33	20240112	0.00	N	004690	5000	202 억		323765	N	N	2	N	00	N
32	20240116	140158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92100	0	3	0.00	911736700	9860	90.33	92100	93300	92000	119700	64500	92100	92468.23	7.98	0	-654	93300	92700	92200	91600	91100	92450	91350	203	27600	5000	64470	100	1	4055025	3735	7.58	0.25	12	0.24	12148.00	361639.00	524000	20230403	-82.42	91700	20240112	0.44	96100	-4.16	20240104	91700	0.44	20240112	524000	-82.42	20230403	91700	0.44	20240112	0.00	N	004690	5000	202 억		323765	N	N	2	N	00	N
33	20240116	130157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92200	100	2	0.11	825626300	8926	81.77	92100	93300	92000	119700	64500	92100	92496.78	7.98	0	-67	93300	92700	92200	91600	91100	92450	91350	203	27600	5000	64470	100	1	4055025	3739	7.59	0.25	12	0.22	12148.00	361639.00	524000	20230403	-82.40	91700	20240112	0.55	96100	-4.06	20240104	91700	0.55	20240112	524000	-82.40	20230403	91700	0.55	20240112	0.00	N	004690	5000	202 억		323765	N	N	2	N	00	N
34	20240116	120158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92200	100	2	0.11	727758400	7864	72.04	92100	93300	92000	119700	64500	92100	92543.03	7.98	0	30	93300	92700	92200	91600	91100	92450	91350	203	27600	5000	64470	100	1	4055025	3739	7.59	0.25	12	0.19	12148.00	361639.00	524000	20230403	-82.40	91700	20240112	0.55	96100	-4.06	20240104	91700	0.55	20240112	524000	-82.40	20230403	91700	0.55	20240112	0.00	N	004690	5000	202 억		323765	N	N	2	N	00	N
35	20240116	110158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92400	300	2	0.33	597844100	6458	59.16	92100	93300	92000	119700	64500	92100	92574.19	7.98	0	345	93300	92700	92200	91600	91100	92450	91350	203	27600	5000	64470	100	1	4055025	3747	7.61	0.26	12	0.16	12148.00	361639.00	524000	20230403	-82.37	91700	20240112	0.76	96100	-3.85	20240104	91700	0.76	20240112	524000	-82.37	20230403	91700	0.76	20240112	0.00	N	004690	5000	202 억		323765	N	N	2	N	00	N
36	20240116	100158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92100	0	3	0.00	410292500	4425	40.54	92100	93300	92000	119700	64500	92100	92721.47	7.98	0	934	93300	92700	92200	91600	91100	92450	91350	203	27600	5000	64470	100	1	4055025	3735	7.58	0.25	12	0.11	12148.00	361639.00	524000	20230403	-82.42	91700	20240112	0.44	96100	-4.16	20240104	91700	0.44	20240112	524000	-82.42	20230403	91700	0.44	20240112	0.00	N	004690	5000	202 억		323765	N	N	2	N	00	N
37	20240116	090157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92100	0	3	0.00	828900	9	0.08	92100	92100	92100	119700	64500	92100	92100.00	7.98	0	-5	93300	92700	92200	91600	91100	92450	91350	203	27600	5000	64470	100	1	4055025	3735	7.58	0.25	12	0.00	12148.00	361639.00	524000	20230403	-82.42	91700	20240112	0.44	96100	-4.16	20240104	91700	0.44	20240112	524000	-82.42	20230403	91700	0.44	20240112	0.00	N	004690	5000	202 억		323765	N	N	2	N	00	N
38	20240115	160157	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	92100	-200	5	-0.22	998048800	10844	54.40	92800	92800	91700	119900	64700	92300	92036.69	8.01	66	-3084	94033	93166	92433	91566	90833	92800	91200	203	27600	5000	64610	100	1	4055025	3735	7.58	0.25	12	0.27	12148.00	361639.00	524000	20230403	-82.42	91700	20240115	0.44	96100	-4.16	20240104	91700	0.44	20240115	524000	-82.42	20230403	91700	0.44	20240115	0.00	N	004690	5000	202 억		324688	N	N	2	N	00	N
39	20240115	150158	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	92100	-200	5	-0.22	941778900	10233	51.34	92800	92800	91700	119900	64700	92300	92033.35	8.01	66	-3011	94033	93166	92433	91566	90833	92800	91200	203	27600	5000	64610	100	1	4055025	3735	7.58	0.25	12	0.25	12148.00	361639.00	524000	20230403	-82.42	91700	20240115	0.44	96100	-4.16	20240104	91700	0.44	20240115	524000	-82.42	20230403	91700	0.44	20240115	0.00	N	004690	5000	202 억		324688	N	N	4	N	00	N
40	20240115	140158	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	92100	-200	5	-0.22	768813200	8352	41.90	92800	92800	91700	119900	64700	92300	92051.21	8.01	66	-2312	94033	93166	92433	91566	90833	92800	91200	203	27600	5000	64610	100	1	4055025	3735	7.58	0.25	12	0.21	12148.00	361639.00	524000	20230403	-82.42	91700	20240115	0.44	96100	-4.16	20240104	91700	0.44	20240115	524000	-82.42	20230403	91700	0.44	20240115	0.00	N	004690	5000	202 억		324688	N	N	4	N	00	N
41	20240115	130157	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	92100	-200	5	-0.22	605188600	6572	32.97	92800	92800	91700	119900	64700	92300	92085.71	8.01	66	-1587	94033	93166	92433	91566	90833	92800	91200	203	27600	5000	64610	100	1	4055025	3735	7.58	0.25	12	0.16	12148.00	361639.00	524000	20230403	-82.42	91700	20240115	0.44	96100	-4.16	20240104	91700	0.44	20240115	524000	-82.42	20230403	91700	0.44	20240115	0.00	N	004690	5000	202 억		324688	N	N	4	N	00	N
42	20240115	120157	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	92000	-300	5	-0.33	537745600	5839	29.29	92800	92800	91700	119900	64700	92300	92095.29	8.01	66	-1404	94033	93166	92433	91566	90833	92800	91200	203	27600	5000	64610	100	1	4055025	3731	7.57	0.25	12	0.14	12148.00	361639.00	524000	20230403	-82.44	91700	20240115	0.33	96100	-4.27	20240104	91700	0.33	20240115	524000	-82.44	20230403	91700	0.33	20240115	0.00	N	004690	5000	202 억		324688	N	N	4	N	00	N
43	20240115	110156	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	92000	-300	5	-0.33	420220000	4562	22.89	92800	92800	91700	119900	64700	92300	92112.86	8.01	66	-1001	94033	93166	92433	91566	90833	92800	91200	203	27600	5000	64610	100	1	4055025	3731	7.57	0.25	12	0.11	12148.00	361639.00	524000	20230403	-82.44	91700	20240115	0.33	96100	-4.27	20240104	91700	0.33	20240115	524000	-82.44	20230403	91700	0.33	20240115	0.00	N	004690	5000	202 억		324688	N	N	4	N	00	N
44	20240115	100157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92500	200	2	0.22	233317200	2530	12.69	92800	92800	92000	119900	64700	92300	92220.05	8.01	66	-720	94033	93166	92433	91566	90833	92800	91200	203	27600	5000	64610	100	1	4055025	3751	7.61	0.26	12	0.06	12148.00	361639.00	524000	20230403	-82.35	91700	20240112	0.87	96100	-3.75	20240104	91700	0.87	20240112	524000	-82.35	20230403	91700	0.87	20240112	0.00	N	004690	5000	202 억		324688	N	N	4	N	00	N
45	20240115	090158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92500	200	2	0.22	15651900	169	0.85	92800	92800	92500	119900	64700	92300	92626.38	8.01	66	-108	94033	93166	92433	91566	90833	92800	91200	203	27600	5000	64610	100	1	4055025	3751	7.61	0.26	12	0.00	12148.00	361639.00	524000	20230403	-82.35	91700	20240112	0.87	96100	-3.75	20240104	91700	0.87	20240112	524000	-82.35	20230403	91700	0.87	20240112	0.00	N	004690	5000	202 억		324688	N	N	4	N	00	N
46	20240112	160157	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	92300	-500	5	-0.54	1830708800	19868	187.52	92800	93300	91700	120600	65000	92800	92143.56	8.15	-16	-7055	93800	93300	92900	92400	92000	93100	92200	203	27800	5000	64960	100	1	4055025	3743	7.60	0.26	12	0.49	12148.00	361639.00	524000	20230403	-82.39	91700	20240112	0.65	96100	-3.95	20240104	91700	0.65	20240112	524000	-82.39	20230403	91700	0.65	20240112	0.00	N	004690	5000	202 억		330444	N	N	4	N	00	N
47	20240112	150158	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	91900	-900	5	-0.97	1749013100	18981	179.15	92800	93300	91700	120600	65000	92800	92145.47	8.15	-16	-6539	93800	93300	92900	92400	92000	93100	92200	203	27800	5000	64960	100	1	4055025	3727	7.57	0.25	12	0.47	12148.00	361639.00	524000	20230403	-82.46	91700	20240112	0.22	96100	-4.37	20240104	91700	0.22	20240112	524000	-82.46	20230403	91700	0.22	20240112	0.00	N	004690	5000	202 억		330444	N	N	9	N	00	N
48	20240112	140157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92000	-800	5	-0.86	1354525100	14689	138.64	92800	93300	92000	120600	65000	92800	92213.57	8.15	-16	-5604	93800	93300	92900	92400	92000	93100	92200	203	27800	5000	64960	100	1	4055025	3731	7.57	0.25	12	0.36	12148.00	361639.00	524000	20230403	-82.44	91900	20231031	0.11	96100	-4.27	20240104	92000	0.00	20240112	524000	-82.44	20230403	91900	0.11	20231031	0.00	N	004690	5000	202 억		330444	N	N	9	N	00	N
49	20240112	130156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92500	-300	5	-0.32	862573800	9352	88.27	92800	93300	92000	120600	65000	92800	92234.15	8.15	-16	-2775	93800	93300	92900	92400	92000	93100	92200	203	27800	5000	64960	100	1	4055025	3751	7.61	0.26	12	0.23	12148.00	361639.00	524000	20230403	-82.35	91900	20231031	0.65	96100	-3.75	20240104	92000	0.54	20240112	524000	-82.35	20230403	91900	0.65	20231031	0.00	N	004690	5000	202 억		330444	N	N	9	N	00	N
50	20240112	120157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92400	-400	5	-0.43	714637700	7752	73.17	92800	93300	92000	120600	65000	92800	92187.53	8.15	-16	-2271	93800	93300	92900	92400	92000	93100	92200	203	27800	5000	64960	100	1	4055025	3747	7.61	0.26	12	0.19	12148.00	361639.00	524000	20230403	-82.37	91900	20231031	0.54	96100	-3.85	20240104	92000	0.43	20240112	524000	-82.37	20230403	91900	0.54	20231031	0.00	N	004690	5000	202 억		330444	N	N	9	N	00	N
51	20240112	110156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92400	-400	5	-0.43	642757000	6974	65.82	92800	93300	92000	120600	65000	92800	92164.75	8.15	-16	-1939	93800	93300	92900	92400	92000	93100	92200	203	27800	5000	64960	100	1	4055025	3747	7.61	0.26	12	0.17	12148.00	361639.00	524000	20230403	-82.37	91900	20231031	0.54	96100	-3.85	20240104	92000	0.43	20240112	524000	-82.37	20230403	91900	0.54	20231031	0.00	N	004690	5000	202 억		330444	N	N	9	N	00	N
52	20240112	100157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92200	-600	5	-0.65	536658800	5824	54.97	92800	93300	92000	120600	65000	92800	92146.09	8.15	-16	-1588	93800	93300	92900	92400	92000	93100	92200	203	27800	5000	64960	100	1	4055025	3739	7.59	0.25	12	0.14	12148.00	361639.00	524000	20230403	-82.40	91900	20231031	0.33	96100	-4.06	20240104	92000	0.22	20240112	524000	-82.40	20230403	91900	0.33	20231031	0.00	N	004690	5000	202 억		330444	N	N	9	N	00	N
53	20240112	090157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92800	0	3	0.00	6593700	71	0.67	92800	93300	92800	120600	65000	92800	92869.01	8.15	-16	-19	93800	93300	92900	92400	92000	93100	92200	203	27800	5000	64960	100	1	4055025	3763	7.64	0.26	12	0.00	12148.00	361639.00	524000	20230403	-82.29	91900	20231031	0.98	96100	-3.43	20240104	92100	0.76	20240108	524000	-82.29	20230403	91900	0.98	20231031	0.00	N	004690	5000	202 억		330444	N	N	9	N	00	N
54	20240111	160156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92800	-300	5	-0.32	984099100	10586	91.27	93100	93400	92500	121000	65200	93100	92962.55	8.18	-43	-2606	93700	93400	93100	92800	92500	93250	92650	203	27900	5000	65170	100	1	4055025	3763	7.64	0.26	12	0.26	12148.00	361639.00	524000	20230403	-82.29	91900	20231031	0.98	96100	-3.43	20240104	92100	0.76	20240108	524000	-82.29	20230403	91900	0.98	20231031	0.00	N	004690	5000	202 억		331728	N	N	9	N	00	N
55	20240111	150157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93000	-100	5	-0.11	946936100	10186	87.83	93100	93400	92500	121000	65200	93100	92964.47	8.18	-43	-2443	93700	93400	93100	92800	92500	93250	92650	203	27900	5000	65170	100	1	4055025	3771	7.66	0.26	12	0.25	12148.00	361639.00	524000	20230403	-82.25	91900	20231031	1.20	96100	-3.23	20240104	92100	0.98	20240108	524000	-82.25	20230403	91900	1.20	20231031	0.00	N	004690	5000	202 억		331728	N	N	5	N	00	N
56	20240111	140157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93200	100	2	0.11	732563700	7885	67.99	93100	93200	92500	121000	65200	93100	92905.99	8.18	-43	-2355	93700	93400	93100	92800	92500	93250	92650	203	27900	5000	65170	100	1	4055025	3779	7.67	0.26	12	0.19	12148.00	361639.00	524000	20230403	-82.21	91900	20231031	1.41	96100	-3.02	20240104	92100	1.19	20240108	524000	-82.21	20230403	91900	1.41	20231031	0.00	N	004690	5000	202 억		331728	N	N	5	N	00	N
57	20240111	130156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92800	-300	5	-0.32	578246300	6225	53.67	93100	93200	92500	121000	65200	93100	92890.97	8.18	-43	-1407	93700	93400	93100	92800	92500	93250	92650	203	27900	5000	65170	100	1	4055025	3763	7.64	0.26	12	0.15	12148.00	361639.00	524000	20230403	-82.29	91900	20231031	0.98	96100	-3.43	20240104	92100	0.76	20240108	524000	-82.29	20230403	91900	0.98	20231031	0.00	N	004690	5000	202 억		331728	N	N	5	N	00	N
58	20240111	120157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92900	-200	5	-0.21	420336600	4522	38.99	93100	93200	92800	121000	65200	93100	92953.69	8.18	-43	-894	93700	93400	93100	92800	92500	93250	92650	203	27900	5000	65170	100	1	4055025	3767	7.65	0.26	12	0.11	12148.00	361639.00	524000	20230403	-82.27	91900	20231031	1.09	96100	-3.33	20240104	92100	0.87	20240108	524000	-82.27	20230403	91900	1.09	20231031	0.00	N	004690	5000	202 억		331728	N	N	5	N	00	N
59	20240111	110157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93000	-100	5	-0.11	245718500	2643	22.79	93100	93200	92800	121000	65200	93100	92969.54	8.18	-43	-356	93700	93400	93100	92800	92500	93250	92650	203	27900	5000	65170	100	1	4055025	3771	7.66	0.26	12	0.07	12148.00	361639.00	524000	20230403	-82.25	91900	20231031	1.20	96100	-3.23	20240104	92100	0.98	20240108	524000	-82.25	20230403	91900	1.20	20231031	0.00	N	004690	5000	202 억		331728	N	N	5	N	00	N
60	20240111	100157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93100	0	3	0.00	169331700	1822	15.71	93100	93200	92800	121000	65200	93100	92937.27	8.18	-43	-129	93700	93400	93100	92800	92500	93250	92650	203	27900	5000	65170	100	1	4055025	3775	7.66	0.26	12	0.04	12148.00	361639.00	524000	20230403	-82.23	91900	20231031	1.31	96100	-3.12	20240104	92100	1.09	20240108	524000	-82.23	20230403	91900	1.31	20231031	0.00	N	004690	5000	202 억		331728	N	N	5	N	00	N
61	20240111	090156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92800	-300	5	-0.32	29991800	323	2.78	93100	93200	92800	121000	65200	93100	92853.87	8.18	-43	186	93700	93400	93100	92800	92500	93250	92650	203	27900	5000	65170	100	1	4055025	3763	7.64	0.26	12	0.01	12148.00	361639.00	524000	20230403	-82.29	91900	20231031	0.98	96100	-3.43	20240104	92100	0.76	20240108	524000	-82.29	20230403	91900	0.98	20231031	0.00	N	004690	5000	202 억		331728	N	N	5	N	00	N
62	20240110	160156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93100	-100	5	-0.11	1075432800	11556	75.89	93200	93400	92800	121100	65300	93200	93062.64	8.13	741	20	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3775	7.66	0.26	12	0.28	12148.00	361639.00	524000	20230403	-82.23	91900	20231031	1.31	96100	-3.12	20240104	92100	1.09	20240108	524000	-82.23	20230403	91900	1.31	20231031	0.00	N	004690	5000	202 억		329865	N	N	5	N	00	N
63	20240110	150156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93100	-100	5	-0.11	1038626500	11161	73.30	93200	93400	92800	121100	65300	93200	93058.48	8.13	741	-80	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3775	7.66	0.26	12	0.28	12148.00	361639.00	524000	20230403	-82.23	91900	20231031	1.31	96100	-3.12	20240104	92100	1.09	20240108	524000	-82.23	20230403	91900	1.31	20231031	0.00	N	004690	5000	202 억		329865	N	N	1	N	00	N
64	20240110	140156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92900	-300	5	-0.32	923863600	9927	65.19	93200	93400	92800	121100	65300	93200	93065.66	8.13	741	346	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3767	7.65	0.26	12	0.24	12148.00	361639.00	524000	20230403	-82.27	91900	20231031	1.09	96100	-3.33	20240104	92100	0.87	20240108	524000	-82.27	20230403	91900	1.09	20231031	0.00	N	004690	5000	202 억		329865	N	N	1	N	00	N
65	20240110	130156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93200	0	3	0.00	703396200	7556	49.62	93200	93400	92800	121100	65300	93200	93090.99	8.13	741	522	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3779	7.67	0.26	12	0.19	12148.00	361639.00	524000	20230403	-82.21	91900	20231031	1.41	96100	-3.02	20240104	92100	1.19	20240108	524000	-82.21	20230403	91900	1.41	20231031	0.00	N	004690	5000	202 억		329865	N	N	1	N	00	N
66	20240110	120156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93100	-100	5	-0.11	543675600	5841	38.36	93200	93400	92800	121100	65300	93200	93079.07	8.13	741	172	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3775	7.66	0.26	12	0.14	12148.00	361639.00	524000	20230403	-82.23	91900	20231031	1.31	96100	-3.12	20240104	92100	1.09	20240108	524000	-82.23	20230403	91900	1.31	20231031	0.00	N	004690	5000	202 억		329865	N	N	1	N	00	N
67	20240110	110156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93300	100	2	0.11	403442000	4337	28.48	93200	93400	92800	121100	65300	93200	93023.04	8.13	741	116	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3783	7.68	0.26	12	0.11	12148.00	361639.00	524000	20230403	-82.19	91900	20231031	1.52	96100	-2.91	20240104	92100	1.30	20240108	524000	-82.19	20230403	91900	1.52	20231031	0.00	N	004690	5000	202 억		329865	N	N	1	N	00	N
68	20240110	100156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93000	-200	5	-0.21	161724800	1739	11.42	93200	93300	92800	121100	65300	93200	92998.04	8.13	741	-233	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3771	7.66	0.26	12	0.04	12148.00	361639.00	524000	20230403	-82.25	91900	20231031	1.20	96100	-3.23	20240104	92100	0.98	20240108	524000	-82.25	20230403	91900	1.20	20231031	0.00	N	004690	5000	202 억		329865	N	N	1	N	00	N
69	20240110	090156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93100	-100	5	-0.11	4006400	43	0.28	93200	93200	93100	121100	65300	93200	93167.57	8.13	741	-19	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3775	7.66	0.26	12	0.00	12148.00	361639.00	524000	20230403	-82.23	91900	20231031	1.31	96100	-3.12	20240104	92100	1.09	20240108	524000	-82.23	20230403	91900	1.31	20231031	0.00	N	004690	5000	202 억		329865	N	N	1	N	00	N
70	20240109	160156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93200	900	2	0.98	1409113600	15212	58.64	92700	93300	92100	119900	64700	92300	92630.44	7.99	-35	2725	94433	93366	92733	91666	91033	93050	91350	203	27600	5000	64610	100	1	4055025	3779	7.67	0.26	12	0.38	12148.00	361639.00	524000	20230403	-82.21	91900	20231031	1.41	96100	-3.02	20240104	92100	1.19	20240109	524000	-82.21	20230403	91900	1.41	20231031	0.00	N	004690	5000	202 억		324198	N	N	1	N	00	N
71	20240109	150156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92800	500	2	0.54	1343735700	14510	55.93	92700	93300	92100	119900	64700	92300	92607.56	7.99	-35	2564	94433	93366	92733	91666	91033	93050	91350	203	27600	5000	64610	100	1	4055025	3763	7.64	0.26	12	0.36	12148.00	361639.00	524000	20230403	-82.29	91900	20231031	0.98	96100	-3.43	20240104	92100	0.76	20240109	524000	-82.29	20230403	91900	0.98	20231031	0.00	N	004690	5000	202 억		324198	N	N	18	N	00	N
72	20240109	140156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92800	500	2	0.54	985940600	10647	41.04	92700	93300	92100	119900	64700	92300	92602.67	7.99	-35	558	94433	93366	92733	91666	91033	93050	91350	203	27600	5000	64610	100	1	4055025	3763	7.64	0.26	12	0.26	12148.00	361639.00	524000	20230403	-82.29	91900	20231031	0.98	96100	-3.43	20240104	92100	0.76	20240109	524000	-82.29	20230403	91900	0.98	20231031	0.00	N	004690	5000	202 억		324198	N	N	18	N	00	N
73	20240109	130156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93100	800	2	0.87	791614800	8556	32.98	92700	93200	92100	119900	64700	92300	92521.60	7.99	-35	-542	94433	93366	92733	91666	91033	93050	91350	203	27600	5000	64610	100	1	4055025	3775	7.66	0.26	12	0.21	12148.00	361639.00	524000	20230403	-82.23	91900	20231031	1.31	96100	-3.12	20240104	92100	1.09	20240109	524000	-82.23	20230403	91900	1.31	20231031	0.00	N	004690	5000	202 억		324198	N	N	18	N	00	N
74	20240109	120157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92500	200	2	0.22	556406900	6022	23.21	92700	92700	92100	119900	64700	92300	92395.70	7.99	-35	-1493	94433	93366	92733	91666	91033	93050	91350	203	27600	5000	64610	100	1	4055025	3751	7.61	0.26	12	0.15	12148.00	361639.00	524000	20230403	-82.35	91900	20231031	0.65	96100	-3.75	20240104	92100	0.43	20240109	524000	-82.35	20230403	91900	0.65	20231031	0.00	N	004690	5000	202 억		324198	N	N	18	N	00	N
75	20240109	110156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92300	0	3	0.00	434039600	4698	18.11	92700	92700	92100	119900	64700	92300	92388.17	7.99	-35	-1248	94433	93366	92733	91666	91033	93050	91350	203	27600	5000	64610	100	1	4055025	3743	7.60	0.26	12	0.12	12148.00	361639.00	524000	20230403	-82.39	91900	20231031	0.44	96100	-3.95	20240104	92100	0.22	20240109	524000	-82.39	20230403	91900	0.44	20231031	0.00	N	004690	5000	202 억		324198	N	N	18	N	00	N
76	20240109	100156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92300	0	3	0.00	235355500	2547	9.82	92700	92700	92100	119900	64700	92300	92404.99	7.99	-35	-417	94433	93366	92733	91666	91033	93050	91350	203	27600	5000	64610	100	1	4055025	3743	7.60	0.26	12	0.06	12148.00	361639.00	524000	20230403	-82.39	91900	20231031	0.44	96100	-3.95	20240104	92100	0.22	20240109	524000	-82.39	20230403	91900	0.44	20231031	0.00	N	004690	5000	202 억		324198	N	N	18	N	00	N
77	20240109	090156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92100	-200	5	-0.22	26834500	290	1.12	92700	92700	92100	119900	64700	92300	92532.76	7.99	-35	-52	94433	93366	92733	91666	91033	93050	91350	203	27600	5000	64610	100	1	4055025	3735	7.58	0.25	12	0.01	12148.00	361639.00	524000	20230403	-82.42	91900	20231031	0.22	96100	-4.16	20240104	92100	0.00	20240109	524000	-82.42	20230403	91900	0.22	20231031	0.00	N	004690	5000	202 억		324198	N	N	18	N	00	N
78	20240108	160156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92300	-1000	5	-1.07	2393862000	25850	112.57	93200	93800	92100	121200	65400	93300	92606.28	8.21	0	-10134	95633	94466	93833	92666	92033	94150	92350	203	27900	5000	65310	100	1	4055025	3743	7.60	0.26	12	0.64	12148.00	361639.00	524000	20230403	-82.39	91900	20231031	0.44	96100	-3.95	20240104	92100	0.22	20240108	524000	-82.39	20230403	91900	0.44	20231031	0.00	N	004690	5000	202 억		332813	N	N	18	N	00	N
79	20240108	150156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92400	-900	5	-0.96	2293885200	24767	107.85	93200	93800	92100	121200	65400	93300	92618.61	8.21	0	-9574	95633	94466	93833	92666	92033	94150	92350	203	27900	5000	65310	100	1	4055025	3747	7.61	0.26	12	0.61	12148.00	361639.00	524000	20230403	-82.37	91900	20231031	0.54	96100	-3.85	20240104	92100	0.33	20240108	524000	-82.37	20230403	91900	0.54	20231031	0.00	N	004690	5000	202 억		332813	N	N	31	N	00	N
80	20240108	140156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92300	-1000	5	-1.07	2030308800	21910	95.41	93200	93800	92200	121200	65400	93300	92665.85	8.21	0	-8225	95633	94466	93833	92666	92033	94150	92350	203	27900	5000	65310	100	1	4055025	3743	7.60	0.26	12	0.54	12148.00	361639.00	524000	20230403	-82.39	91900	20231031	0.44	96100	-3.95	20240104	92200	0.11	20240108	524000	-82.39	20230403	91900	0.44	20231031	0.00	N	004690	5000	202 억		332813	N	N	31	N	00	N
81	20240108	130155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92300	-1000	5	-1.07	1814848500	19576	85.25	93200	93800	92200	121200	65400	93300	92707.83	8.21	0	-7295	95633	94466	93833	92666	92033	94150	92350	203	27900	5000	65310	100	1	4055025	3743	7.60	0.26	12	0.48	12148.00	361639.00	524000	20230403	-82.39	91900	20231031	0.44	96100	-3.95	20240104	92200	0.11	20240108	524000	-82.39	20230403	91900	0.44	20231031	0.00	N	004690	5000	202 억		332813	N	N	31	N	00	N
82	20240108	120156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92600	-700	5	-0.75	1268059800	13663	59.50	93200	93800	92500	121200	65400	93300	92809.76	8.21	0	-6013	95633	94466	93833	92666	92033	94150	92350	203	27900	5000	65310	100	1	4055025	3755	7.62	0.26	12	0.34	12148.00	361639.00	524000	20230403	-82.33	91900	20231031	0.76	96100	-3.64	20240104	92500	0.11	20240108	524000	-82.33	20230403	91900	0.76	20231031	0.00	N	004690	5000	202 억		332813	N	N	31	N	00	N
83	20240108	110156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92800	-500	5	-0.54	951780900	10249	44.63	93200	93800	92500	121200	65400	93300	92865.73	8.21	0	-4254	95633	94466	93833	92666	92033	94150	92350	203	27900	5000	65310	100	1	4055025	3763	7.64	0.26	12	0.25	12148.00	361639.00	524000	20230403	-82.29	91900	20231031	0.98	96100	-3.43	20240104	92500	0.32	20240108	524000	-82.29	20230403	91900	0.98	20231031	0.00	N	004690	5000	202 억		332813	N	N	31	N	00	N
84	20240108	100158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92700	-600	5	-0.64	747626600	8049	35.05	93200	93800	92500	121200	65400	93300	92884.41	8.21	0	-3384	95633	94466	93833	92666	92033	94150	92350	203	27900	5000	65310	100	1	4055025	3759	7.63	0.26	12	0.20	12148.00	361639.00	524000	20230403	-82.31	91900	20231031	0.87	96100	-3.54	20240104	92500	0.22	20240108	524000	-82.31	20230403	91900	0.87	20231031	0.00	N	004690	5000	202 억		332813	N	N	31	N	00	N
85	20240108	090156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93200	-100	5	-0.11	64589900	694	3.02	93200	93200	92900	121200	65400	93300	93069.02	8.21	0	-487	95633	94466	93833	92666	92033	94150	92350	203	27900	5000	65310	100	1	4055025	3779	7.67	0.26	12	0.02	12148.00	361639.00	524000	20230403	-82.21	91900	20231031	1.41	96100	-3.02	20240104	92900	0.32	20240108	524000	-82.21	20230403	91900	1.41	20231031	0.00	N	004690	5000	202 억		332813	N	N	31	N	00	N
86	20240105	160156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93300	-1500	5	-1.58	2131337900	22736	146.33	94800	95000	93200	123200	66400	94800	93742.93	8.40	-58	-9268	97400	96100	94800	93500	92200	96750	94150	203	28400	5000	66360	100	1	4055025	3783	7.68	0.26	12	0.56	12148.00	361639.00	524000	20230403	-82.19	91900	20231031	1.52	96100	-2.91	20240104	93200	0.11	20240105	524000	-82.19	20230403	91900	1.52	20231031	0.00	N	004690	5000	202 억		340823	N	N	31	N	00	N
87	20240105	150155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93500	-1300	5	-1.37	1823911200	19441	125.13	94800	95000	93300	123200	66400	94800	93817.77	8.40	-58	-7960	97400	96100	94800	93500	92200	96750	94150	203	28400	5000	66360	100	1	4055025	3791	7.70	0.26	12	0.48	12148.00	361639.00	524000	20230403	-82.16	91900	20231031	1.74	96100	-2.71	20240104	93300	0.21	20240105	524000	-82.16	20230403	91900	1.74	20231031	0.00	N	004690	5000	202 억		340823	N	N	26	N	00	N
88	20240105	140156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93300	-1500	5	-1.58	1687663900	17983	115.74	94800	95000	93300	123200	66400	94800	93847.74	8.40	-58	-7372	97400	96100	94800	93500	92200	96750	94150	203	28400	5000	66360	100	1	4055025	3783	7.68	0.26	12	0.44	12148.00	361639.00	524000	20230403	-82.19	91900	20231031	1.52	96100	-2.91	20240104	93300	0.00	20240105	524000	-82.19	20230403	91900	1.52	20231031	0.00	N	004690	5000	202 억		340823	N	N	26	N	00	N
89	20240105	130156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93600	-1200	5	-1.27	1195755300	12719	81.86	94800	95000	93400	123200	66400	94800	94013.31	8.40	-58	-5434	97400	96100	94800	93500	92200	96750	94150	203	28400	5000	66360	100	1	4055025	3796	7.70	0.26	12	0.31	12148.00	361639.00	524000	20230403	-82.14	91900	20231031	1.85	96100	-2.60	20240104	93400	0.21	20240105	524000	-82.14	20230403	91900	1.85	20231031	0.00	N	004690	5000	202 억		340823	N	N	26	N	00	N
90	20240105	120156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93900	-900	5	-0.95	788622200	8374	53.90	94800	95000	93900	123200	66400	94800	94175.09	8.40	-58	-4136	97400	96100	94800	93500	92200	96750	94150	203	28400	5000	66360	100	1	4055025	3808	7.73	0.26	12	0.21	12148.00	361639.00	524000	20230403	-82.08	91900	20231031	2.18	96100	-2.29	20240104	93500	0.43	20240104	524000	-82.08	20230403	91900	2.18	20231031	0.00	N	004690	5000	202 억		340823	N	N	26	N	00	N
91	20240105	110155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94100	-700	5	-0.74	653677400	6938	44.65	94800	95000	93900	123200	66400	94800	94216.98	8.40	-58	-3872	97400	96100	94800	93500	92200	96750	94150	203	28400	5000	66360	100	1	4055025	3816	7.75	0.26	12	0.17	12148.00	361639.00	524000	20230403	-82.04	91900	20231031	2.39	96100	-2.08	20240104	93500	0.64	20240104	524000	-82.04	20230403	91900	2.39	20231031	0.00	N	004690	5000	202 억		340823	N	N	26	N	00	N
92	20240105	100155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94400	-400	5	-0.42	260559000	2758	17.75	94800	95000	94200	123200	66400	94800	94473.89	8.40	-58	-1881	97400	96100	94800	93500	92200	96750	94150	203	28400	5000	66360	100	1	4055025	3828	7.77	0.26	12	0.07	12148.00	361639.00	524000	20230403	-81.98	91900	20231031	2.72	96100	-1.77	20240104	93500	0.96	20240104	524000	-81.98	20230403	91900	2.72	20231031	0.00	N	004690	5000	202 억		340823	N	N	26	N	00	N
93	20240105	090156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94800	0	3	0.00	9480000	100	0.64	94800	94800	94800	123200	66400	94800	94800.00	8.40	-58	-5	97400	96100	94800	93500	92200	96750	94150	203	28400	5000	66360	100	1	4055025	3844	7.80	0.26	12	0.00	12148.00	361639.00	524000	20230403	-81.91	91900	20231031	3.16	96100	-1.35	20240104	93500	1.39	20240104	524000	-81.91	20230403	91900	3.16	20231031	0.00	N	004690	5000	202 억		340823	N	N	26	N	00	N
94	20240104	160154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94800	700	2	0.74	1470490700	15475	134.67	94100	96100	93500	122300	65900	94100	95024.00	8.35	-6	1126	95233	94666	94133	93566	93033	94650	93550	203	28200	5000	65870	100	1	4055025	3844	7.80	0.26	12	0.38	12148.00	361639.00	524000	20230403	-81.91	91900	20231031	3.16	96100	-1.35	20240104	93500	1.39	20240104	524000	-81.91	20230403	91900	3.16	20231031	0.00	N	004690	5000	202 억		338420	N	N	26	N	00	N
95	20240104	150155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94800	700	2	0.74	1383249500	14553	126.65	94100	96100	93500	122300	65900	94100	95049.42	8.35	-6	1041	95233	94666	94133	93566	93033	94650	93550	203	28200	5000	65870	100	1	4055025	3844	7.80	0.26	12	0.36	12148.00	361639.00	524000	20230403	-81.91	91900	20231031	3.16	96100	-1.35	20240104	93500	1.39	20240104	524000	-81.91	20230403	91900	3.16	20231031	0.00	N	004690	5000	202 억		338420	N	N	50	N	00	N
96	20240104	140156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94800	700	2	0.74	1268340200	13341	116.10	94100	96100	93500	122300	65900	94100	95071.21	8.35	-6	1330	95233	94666	94133	93566	93033	94650	93550	203	28200	5000	65870	100	1	4055025	3844	7.80	0.26	12	0.33	12148.00	361639.00	524000	20230403	-81.91	91900	20231031	3.16	96100	-1.35	20240104	93500	1.39	20240104	524000	-81.91	20230403	91900	3.16	20231031	0.00	N	004690	5000	202 억		338420	N	N	50	N	00	N
97	20240104	130156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94900	800	2	0.85	1135499800	11941	103.92	94100	96100	93500	122300	65900	94100	95092.94	8.35	-6	1567	95233	94666	94133	93566	93033	94650	93550	203	28200	5000	65870	100	1	4055025	3848	7.81	0.26	12	0.29	12148.00	361639.00	524000	20230403	-81.89	91900	20231031	3.26	96100	-1.25	20240104	93500	1.50	20240104	524000	-81.89	20230403	91900	3.26	20231031	0.00	N	004690	5000	202 억		338420	N	N	50	N	00	N
98	20240104	120155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94900	800	2	0.85	1071790000	11271	98.09	94100	96100	93500	122300	65900	94100	95093.16	8.35	-6	1697	95233	94666	94133	93566	93033	94650	93550	203	28200	5000	65870	100	1	4055025	3848	7.81	0.26	12	0.28	12148.00	361639.00	524000	20230403	-81.89	91900	20231031	3.26	96100	-1.25	20240104	93500	1.50	20240104	524000	-81.89	20230403	91900	3.26	20231031	0.00	N	004690	5000	202 억		338420	N	N	50	N	00	N
99	20240104	110155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	1400	2	1.49	919937700	9676	84.21	94100	96100	93500	122300	65900	94100	95074.68	8.35	-6	1716	95233	94666	94133	93566	93033	94650	93550	203	28200	5000	65870	100	1	4055025	3873	7.86	0.26	12	0.24	12148.00	361639.00	524000	20230403	-81.77	91900	20231031	3.92	96100	-0.62	20240104	93500	2.14	20240104	524000	-81.77	20230403	91900	3.92	20231031	0.00	N	004690	5000	202 억		338420	N	N	50	N	00	N
100	20240104	100155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94400	300	2	0.32	165888000	1762	15.33	94100	94500	93500	122300	65900	94100	94147.69	8.35	-6	-669	95233	94666	94133	93566	93033	94650	93550	203	28200	5000	65870	100	1	4055025	3828	7.77	0.26	12	0.04	12148.00	361639.00	524000	20230403	-81.98	91900	20231031	2.72	94900	-0.53	20240102	93500	0.96	20240104	524000	-81.98	20230403	91900	2.72	20231031	0.00	N	004690	5000	202 억		338420	N	N	50	N	00	N
101	20240104	090156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93800	-300	5	-0.32	44646000	476	4.14	94100	94100	93500	122300	65900	94100	93790.87	8.35	-6	-253	95233	94666	94133	93566	93033	94650	93550	203	28200	5000	65870	100	1	4055025	3804	7.72	0.26	12	0.01	12148.00	361639.00	524000	20230403	-82.10	91900	20231031	2.07	94900	-1.16	20240102	93500	0.32	20240104	524000	-82.10	20230403	91900	2.07	20231031	0.00	N	004690	5000	202 억		338420	N	N	50	N	00	N
102	20240103	160155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94100	-500	5	-0.53	1078667100	11477	91.10	94100	94700	93600	122900	66300	94600	93985.10	8.35	-14	-2146	95466	95032	94466	94032	93466	95100	94100	203	28300	5000	66220	100	1	4055025	3816	7.75	0.26	12	0.28	12148.00	361639.00	524000	20230403	-82.04	91900	20231031	2.39	94900	-0.84	20240102	93600	0.53	20240103	524000	-82.04	20230403	91900	2.39	20231031	0.00	N	004690	5000	202 억		338641	N	N	50	N	00	N
103	20240103	150154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93800	-800	5	-0.85	998641200	10625	84.34	94100	94700	93600	122900	66300	94600	93989.76	8.35	-14	-1817	95466	95032	94466	94032	93466	95100	94100	203	28300	5000	66220	100	1	4055025	3804	7.72	0.26	12	0.26	12148.00	361639.00	524000	20230403	-82.10	91900	20231031	2.07	94900	-1.16	20240102	93600	0.21	20240103	524000	-82.10	20230403	91900	2.07	20231031	0.00	N	004690	5000	202 억		338641	N	N	10	N	00	N
104	20240103	140152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94000	-600	5	-0.63	787566900	8375	66.48	94100	94700	93600	122900	66300	94600	94037.84	8.35	-14	-1396	95466	95032	94466	94032	93466	95100	94100	203	28300	5000	66220	100	1	4055025	3812	7.74	0.26	12	0.21	12148.00	361639.00	524000	20230403	-82.06	91900	20231031	2.29	94900	-0.95	20240102	93600	0.43	20240103	524000	-82.06	20230403	91900	2.29	20231031	0.00	N	004690	5000	202 억		338641	N	N	10	N	00	N
105	20240103	130155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94200	-400	5	-0.42	704074700	7487	59.43	94100	94700	93600	122900	66300	94600	94039.63	8.35	-14	-1343	95466	95032	94466	94032	93466	95100	94100	203	28300	5000	66220	100	1	4055025	3820	7.75	0.26	12	0.18	12148.00	361639.00	524000	20230403	-82.02	91900	20231031	2.50	94900	-0.74	20240102	93600	0.64	20240103	524000	-82.02	20230403	91900	2.50	20231031	0.00	N	004690	5000	202 억		338641	N	N	10	N	00	N
106	20240103	120156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94000	-600	5	-0.63	596522700	6347	50.38	94100	94700	93600	122900	66300	94600	93984.99	8.35	-14	-1053	95466	95032	94466	94032	93466	95100	94100	203	28300	5000	66220	100	1	4055025	3812	7.74	0.26	12	0.16	12148.00	361639.00	524000	20230403	-82.06	91900	20231031	2.29	94900	-0.95	20240102	93600	0.43	20240103	524000	-82.06	20230403	91900	2.29	20231031	0.00	N	004690	5000	202 억		338641	N	N	10	N	00	N
107	20240103	110155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93800	-800	5	-0.85	500729200	5327	42.28	94100	94700	93600	122900	66300	94600	93998.35	8.35	-14	-944	95466	95032	94466	94032	93466	95100	94100	203	28300	5000	66220	100	1	4055025	3804	7.72	0.26	12	0.13	12148.00	361639.00	524000	20230403	-82.10	91900	20231031	2.07	94900	-1.16	20240102	93600	0.21	20240103	524000	-82.10	20230403	91900	2.07	20231031	0.00	N	004690	5000	202 억		338641	N	N	10	N	00	N
108	20240103	100154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94200	-400	5	-0.42	256915700	2729	21.66	94100	94700	93800	122900	66300	94600	94142.80	8.35	-14	-423	95466	95032	94466	94032	93466	95100	94100	203	28300	5000	66220	100	1	4055025	3820	7.75	0.26	12	0.07	12148.00	361639.00	524000	20230403	-82.02	91900	20231031	2.50	94900	-0.74	20240102	93800	0.43	20240103	524000	-82.02	20230403	91900	2.50	20231031	0.00	N	004690	5000	202 억		338641	N	N	10	N	00	N
109	20240103	090155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94300	-300	5	-0.32	16938900	180	1.43	94100	94300	94000	122900	66300	94600	94105.00	8.35	-14	-78	95466	95032	94466	94032	93466	95100	94100	203	28300	5000	66220	100	1	4055025	3824	7.76	0.26	12	0.00	12148.00	361639.00	524000	20230403	-82.00	91900	20231031	2.61	94900	-0.63	20240102	93900	0.43	20240102	524000	-82.00	20230403	91900	2.61	20231031	0.00	N	004690	5000	202 억		338641	N	N	10	N	00	N
110	20240102	160155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94600	-400	5	-0.42	1171315000	12435	63.95	94600	94900	93900	123500	66500	95000	94194.95	8.37	0	-2602	97466	96232	94666	93432	91866	96850	94050	203	28500	5000	66500	100	1	4055025	3836	7.79	0.26	12	0.31	12148.00	361639.00	524000	20230403	-81.95	91900	20231031	2.94	94900	-0.32	20240102	93900	0.75	20240102	524000	-81.95	20230403	91900	2.94	20231031	0.00	N	004690	5000	202 억		339409	N	N	10	N	00	N
111	20240102	150154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94500	-500	5	-0.53	989079000	10505	54.03	94600	94900	93900	123500	66500	95000	94153.08	8.37	0	-2826	97466	96232	94666	93432	91866	96850	94050	203	28500	5000	66500	100	1	4055025	3832	7.78	0.26	12	0.26	12148.00	361639.00	524000	20230403	-81.97	91900	20231031	2.83	94900	-0.42	20240102	93900	0.64	20240102	524000	-81.97	20230403	91900	2.83	20231031	0.00	N	004690	5000	202 억		339409	N	N	1	N	00	N
112	20240102	140154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94100	-900	5	-0.95	838085100	8901	45.78	94600	94900	93900	123500	66500	95000	94156.19	8.37	0	-2754	97466	96232	94666	93432	91866	96850	94050	203	28500	5000	66500	100	1	4055025	3816	7.75	0.26	12	0.22	12148.00	361639.00	524000	20230403	-82.04	91900	20231031	2.39	94900	-0.84	20240102	93900	0.21	20240102	524000	-82.04	20230403	91900	2.39	20231031	0.00	N	004690	5000	202 억		339409	N	N	1	N	00	N
113	20240102	130154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94100	-900	5	-0.95	739883000	7857	40.41	94600	94900	93900	123500	66500	95000	94168.53	8.37	0	-2489	97466	96232	94666	93432	91866	96850	94050	203	28500	5000	66500	100	1	4055025	3816	7.75	0.26	12	0.19	12148.00	361639.00	524000	20230403	-82.04	91900	20231031	2.39	94900	-0.84	20240102	93900	0.21	20240102	524000	-82.04	20230403	91900	2.39	20231031	0.00	N	004690	5000	202 억		339409	N	N	1	N	00	N
114	20240102	120154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94100	-900	5	-0.95	586328400	6224	32.01	94600	94900	93900	123500	66500	95000	94204.31	8.37	0	-1739	97466	96232	94666	93432	91866	96850	94050	203	28500	5000	66500	100	1	4055025	3816	7.75	0.26	12	0.15	12148.00	361639.00	524000	20230403	-82.04	91900	20231031	2.39	94900	-0.84	20240102	93900	0.21	20240102	524000	-82.04	20230403	91900	2.39	20231031	0.00	N	004690	5000	202 억		339409	N	N	1	N	00	N
115	20240102	110155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94000	-1000	5	-1.05	415218000	4404	22.65	94600	94900	93900	123500	66500	95000	94281.85	8.37	0	-854	97466	96232	94666	93432	91866	96850	94050	203	28500	5000	66500	100	1	4055025	3812	7.74	0.26	12	0.11	12148.00	361639.00	524000	20230403	-82.06	91900	20231031	2.29	94900	-0.95	20240102	93900	0.11	20240102	524000	-82.06	20230403	91900	2.29	20231031	0.00	N	004690	5000	202 억		339409	N	N	1	N	00	N
116	20240102	100152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94700	-300	5	-0.32	11167300	118	0.61	94600	94700	94600	123500	66500	95000	94635.04	8.37	0	-29	97466	96232	94666	93432	91866	96850	94050	203	28500	5000	66500	100	1	4055025	3840	7.80	0.26	12	0.00	12148.00	361639.00	524000	20230403	-81.93	91900	20231031	3.05	94700	0.00	20240102	94600	0.11	20240102	524000	-81.93	20230403	91900	3.05	20231031	0.00	N	004690	5000	202 억		339409	N	N	1	N	00	N
117	20240102	090152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	0	3	0.00	0	0	0.00	0	0	0	123500	66500	95000	0.00	8.37	0	0	97466	96232	94666	93432	91866	96850	94050	203	28500	5000	66500	100	1	4055025	3852	7.82	0.26	12	0.00	12148.00	361639.00	524000	20230403	-81.87	91900	20231031	3.37	0	0.00	0	0	0.00	0	524000	-81.87	20230403	91900	3.37	20231031	0.00	N	004690	5000	202 억		339409	N	N	1	N	00	N