KissMeData/005090/price/prices-20230901.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	20230927	160202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-200	5	-0.77	406194600	15970	103.02	25200	25750	25200	33650	18150	25900	25434.24	4.74	0	738	26566	26232	25966	25632	25366	26100	25500	734	7750	5000	19160	50	1	14677004	3772	3.34	0.52	12	0.11	7686.00	49343.00	35900	20221220	-28.41	23650	20230707	8.67	32700	-21.41	20230131	23650	8.67	20230707	35900	-28.41	20221220	23650	8.67	20230707	0.98	N	005090	5000	733 억		695154	N	N	8	N	00	N
3	20230927	150204	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-200	5	-0.77	340687250	13420	86.57	25200	25750	25200	33650	18150	25900	25386.53	4.74	0	1045	26566	26232	25966	25632	25366	26100	25500	734	7750	5000	19160	50	1	14677004	3772	3.34	0.52	12	0.09	7686.00	49343.00	35900	20221220	-28.41	23650	20230707	8.67	32700	-21.41	20230131	23650	8.67	20230707	35900	-28.41	20221220	23650	8.67	20230707	0.98	N	005090	5000	733 억		695154	N	N	8	N	00	N
4	20230927	140204	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-150	5	-0.58	333132400	13126	84.67	25200	25750	25200	33650	18150	25900	25379.58	4.74	0	1088	26566	26232	25966	25632	25366	26100	25500	734	7750	5000	19160	50	1	14677004	3779	3.35	0.52	12	0.09	7686.00	49343.00	35900	20221220	-28.27	23650	20230707	8.88	32700	-21.25	20230131	23650	8.88	20230707	35900	-28.27	20221220	23650	8.88	20230707	0.98	N	005090	5000	733 억		695154	N	N	8	N	00	N
5	20230927	130203	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-200	5	-0.77	308131600	12153	78.40	25200	25750	25200	33650	18150	25900	25354.37	4.74	0	1214	26566	26232	25966	25632	25366	26100	25500	734	7750	5000	19160	50	1	14677004	3772	3.34	0.52	12	0.08	7686.00	49343.00	35900	20221220	-28.41	23650	20230707	8.67	32700	-21.41	20230131	23650	8.67	20230707	35900	-28.41	20221220	23650	8.67	20230707	0.98	N	005090	5000	733 억		695154	N	N	8	N	00	N
6	20230927	120203	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	-250	5	-0.97	300095250	11840	76.38	25200	25750	25200	33650	18150	25900	25345.88	4.74	0	1170	26566	26232	25966	25632	25366	26100	25500	734	7750	5000	19160	50	1	14677004	3765	3.34	0.52	12	0.08	7686.00	49343.00	35900	20221220	-28.55	23650	20230707	8.46	32700	-21.56	20230131	23650	8.46	20230707	35900	-28.55	20221220	23650	8.46	20230707	0.98	N	005090	5000	733 억		695154	N	N	8	N	00	N
7	20230927	110203	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-150	5	-0.58	294396750	11618	74.95	25200	25750	25200	33650	18150	25900	25339.71	4.74	0	1185	26566	26232	25966	25632	25366	26100	25500	734	7750	5000	19160	50	1	14677004	3779	3.35	0.52	12	0.08	7686.00	49343.00	35900	20221220	-28.27	23650	20230707	8.88	32700	-21.25	20230131	23650	8.88	20230707	35900	-28.27	20221220	23650	8.88	20230707	0.98	N	005090	5000	733 억		695154	N	N	8	N	00	N
8	20230927	100202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	-350	5	-1.35	281802850	11126	71.77	25200	25650	25200	33650	18150	25900	25328.32	4.74	0	1201	26566	26232	25966	25632	25366	26100	25500	734	7750	5000	19160	50	1	14677004	3750	3.32	0.52	12	0.08	7686.00	49343.00	35900	20221220	-28.83	23650	20230707	8.03	32700	-21.87	20230131	23650	8.03	20230707	35900	-28.83	20221220	23650	8.03	20230707	0.98	N	005090	5000	733 억		695154	N	N	8	N	00	N
9	20230927	090205	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	-400	5	-1.54	127273900	5050	32.58	25200	25600	25200	33650	18150	25900	25202.75	4.74	0	-600	26566	26232	25966	25632	25366	26100	25500	734	7750	5000	19160	50	1	14677004	3743	3.32	0.52	12	0.03	7686.00	49343.00	35900	20221220	-28.97	23650	20230707	7.82	32700	-22.02	20230131	23650	7.82	20230707	35900	-28.97	20221220	23650	7.82	20230707	0.98	N	005090	5000	733 억		695154	N	N	8	N	00	N
10	20230926	160203	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-400	5	-1.52	401292400	15497	101.06	26100	26300	25700	34150	18450	26300	25894.84	4.76	0	-4073	26700	26500	26300	26100	25900	26600	26200	734	7850	5000	19460	50	1	14677004	3801	3.37	0.52	12	0.11	7686.00	49343.00	35900	20221220	-27.86	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	35900	-27.86	20221220	23650	9.51	20230707	0.98	N	005090	5000	733 억		699238	N	N	8	N	00	N
11	20230926	150203	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-500	5	-1.90	383068600	14791	96.45	26100	26300	25700	34150	18450	26300	25898.76	4.76	0	-3853	26700	26500	26300	26100	25900	26600	26200	734	7850	5000	19460	50	1	14677004	3787	3.36	0.52	12	0.10	7686.00	49343.00	35900	20221220	-28.13	23650	20230707	9.09	32700	-21.10	20230131	23650	9.09	20230707	35900	-28.13	20221220	23650	9.09	20230707	0.98	N	005090	5000	733 억		699238	N	N	70	N	00	N
12	20230926	140201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-550	5	-2.09	325195150	12551	81.85	26100	26300	25700	34150	18450	26300	25909.90	4.76	0	-3154	26700	26500	26300	26100	25900	26600	26200	734	7850	5000	19460	50	1	14677004	3779	3.35	0.52	12	0.09	7686.00	49343.00	35900	20221220	-28.27	23650	20230707	8.88	32700	-21.25	20230131	23650	8.88	20230707	35900	-28.27	20221220	23650	8.88	20230707	0.98	N	005090	5000	733 억		699238	N	N	70	N	00	N
13	20230926	130201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-400	5	-1.52	223439200	8599	56.07	26100	26300	25800	34150	18450	26300	25984.32	4.76	0	-2089	26700	26500	26300	26100	25900	26600	26200	734	7850	5000	19460	50	1	14677004	3801	3.37	0.52	12	0.06	7686.00	49343.00	35900	20221220	-27.86	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	35900	-27.86	20221220	23650	9.51	20230707	0.98	N	005090	5000	733 억		699238	N	N	70	N	00	N
14	20230926	120202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-450	5	-1.71	182367750	7010	45.71	26100	26300	25800	34150	18450	26300	26015.37	4.76	0	-2017	26700	26500	26300	26100	25900	26600	26200	734	7850	5000	19460	50	1	14677004	3794	3.36	0.52	12	0.05	7686.00	49343.00	35900	20221220	-27.99	23650	20230707	9.30	32700	-20.95	20230131	23650	9.30	20230707	35900	-27.99	20221220	23650	9.30	20230707	0.98	N	005090	5000	733 억		699238	N	N	70	N	00	N
15	20230926	110202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	-350	5	-1.33	121594450	4661	30.39	26100	26300	25900	34150	18450	26300	26087.63	4.76	0	-1235	26700	26500	26300	26100	25900	26600	26200	734	7850	5000	19460	50	1	14677004	3809	3.38	0.53	12	0.03	7686.00	49343.00	35900	20221220	-27.72	23650	20230707	9.73	32700	-20.64	20230131	23650	9.73	20230707	35900	-27.72	20221220	23650	9.73	20230707	0.98	N	005090	5000	733 억		699238	N	N	70	N	00	N
16	20230926	100202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	-250	5	-0.95	67222200	2571	16.77	26100	26300	26050	34150	18450	26300	26146.32	4.76	0	-1028	26700	26500	26300	26100	25900	26600	26200	734	7850	5000	19460	50	1	14677004	3823	3.39	0.53	12	0.02	7686.00	49343.00	35900	20221220	-27.44	23650	20230707	10.15	32700	-20.34	20230131	23650	10.15	20230707	35900	-27.44	20221220	23650	10.15	20230707	0.98	N	005090	5000	733 억		699238	N	N	70	N	00	N
17	20230926	090202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	-200	5	-0.76	1670400	64	0.42	26100	26100	26100	34150	18450	26300	26100.00	4.76	0	-8	26700	26500	26300	26100	25900	26600	26200	734	7850	5000	19460	50	1	14677004	3831	3.40	0.53	12	0.00	7686.00	49343.00	35900	20221220	-27.30	23650	20230707	10.36	32700	-20.18	20230131	23650	10.36	20230707	35900	-27.30	20221220	23650	10.36	20230707	0.98	N	005090	5000	733 억		699238	N	N	70	N	00	N
18	20230925	160202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	0	3	0.00	402360300	15327	54.51	26250	26500	26100	34150	18450	26300	26251.61	4.79	0	-4815	26900	26600	26400	26100	25900	26500	26000	734	7850	5000	19460	50	1	14677004	3860	3.42	0.53	12	0.10	7686.00	49343.00	35900	20221220	-26.74	23650	20230707	11.21	32700	-19.57	20230131	23650	11.21	20230707	35900	-26.74	20221220	23650	11.21	20230707	1.00	N	005090	5000	733 억		703057	N	N	70	N	00	N
19	20230925	150202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26350	50	2	0.19	361495200	13770	48.97	26250	26500	26100	34150	18450	26300	26252.37	4.79	0	-4503	26900	26600	26400	26100	25900	26500	26000	734	7850	5000	19460	50	1	14677004	3867	3.43	0.53	12	0.09	7686.00	49343.00	35900	20221220	-26.60	23650	20230707	11.42	32700	-19.42	20230131	23650	11.42	20230707	35900	-26.60	20221220	23650	11.42	20230707	1.00	N	005090	5000	733 억		703057	N	N	10	N	00	N
20	20230925	140201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	0	3	0.00	316611850	12064	42.91	26250	26500	26100	34150	18450	26300	26244.35	4.79	0	-3161	26900	26600	26400	26100	25900	26500	26000	734	7850	5000	19460	50	1	14677004	3860	3.42	0.53	12	0.08	7686.00	49343.00	35900	20221220	-26.74	23650	20230707	11.21	32700	-19.57	20230131	23650	11.21	20230707	35900	-26.74	20221220	23650	11.21	20230707	1.00	N	005090	5000	733 억		703057	N	N	10	N	00	N
21	20230925	130201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	-100	5	-0.38	228425750	8700	30.94	26250	26500	26100	34150	18450	26300	26255.83	4.79	0	-2771	26900	26600	26400	26100	25900	26500	26000	734	7850	5000	19460	50	1	14677004	3845	3.41	0.53	12	0.06	7686.00	49343.00	35900	20221220	-27.02	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	35900	-27.02	20221220	23650	10.78	20230707	1.00	N	005090	5000	733 억		703057	N	N	10	N	00	N
22	20230925	120202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	-150	5	-0.57	206708950	7870	27.99	26250	26500	26100	34150	18450	26300	26265.43	4.79	0	-2402	26900	26600	26400	26100	25900	26500	26000	734	7850	5000	19460	50	1	14677004	3838	3.40	0.53	12	0.05	7686.00	49343.00	35900	20221220	-27.16	23650	20230707	10.57	32700	-20.03	20230131	23650	10.57	20230707	35900	-27.16	20221220	23650	10.57	20230707	1.00	N	005090	5000	733 억		703057	N	N	10	N	00	N
23	20230925	110202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26350	50	2	0.19	131881350	5013	17.83	26250	26500	26200	34150	18450	26300	26307.87	4.79	0	-1274	26900	26600	26400	26100	25900	26500	26000	734	7850	5000	19460	50	1	14677004	3867	3.43	0.53	12	0.03	7686.00	49343.00	35900	20221220	-26.60	23650	20230707	11.42	32700	-19.42	20230131	23650	11.42	20230707	35900	-26.60	20221220	23650	11.42	20230707	1.00	N	005090	5000	733 억		703057	N	N	10	N	00	N
24	20230925	100202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26350	50	2	0.19	102524600	3900	13.87	26250	26400	26200	34150	18450	26300	26288.36	4.79	0	-1177	26900	26600	26400	26100	25900	26500	26000	734	7850	5000	19460	50	1	14677004	3867	3.43	0.53	12	0.03	7686.00	49343.00	35900	20221220	-26.60	23650	20230707	11.42	32700	-19.42	20230131	23650	11.42	20230707	35900	-26.60	20221220	23650	11.42	20230707	1.00	N	005090	5000	733 억		703057	N	N	10	N	00	N
25	20230925	090201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	0	3	0.00	7377250	281	1.00	26250	26300	26250	34150	18450	26300	26253.56	4.79	0	-19	26900	26600	26400	26100	25900	26500	26000	734	7850	5000	19460	50	1	14677004	3860	3.42	0.53	12	0.00	7686.00	49343.00	35900	20221220	-26.74	23650	20230707	11.21	32700	-19.57	20230131	23650	11.21	20230707	35900	-26.74	20221220	23650	11.21	20230707	1.00	N	005090	5000	733 억		703057	N	N	10	N	00	N
26	20230922	160205	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	-450	5	-1.68	739533600	28051	70.10	26550	26700	26200	34750	18750	26750	26363.94	4.80	0	-5672	27783	27266	26983	26466	26183	27125	26325	734	8000	5000	19790	50	1	14677004	3860	3.42	0.53	12	0.19	7686.00	49343.00	35900	20221220	-26.74	23650	20230707	11.21	32700	-19.57	20230131	23650	11.21	20230707	35900	-26.74	20221220	23650	11.21	20230707	1.05	N	005090	5000	733 억		704247	N	N	10	N	00	N
27	20230922	150204	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	-500	5	-1.87	705056950	26738	66.82	26550	26700	26200	34750	18750	26750	26369.10	4.80	0	-4850	27783	27266	26983	26466	26183	27125	26325	734	8000	5000	19790	50	1	14677004	3853	3.42	0.53	12	0.18	7686.00	49343.00	35900	20221220	-26.88	23650	20230707	10.99	32700	-19.72	20230131	23650	10.99	20230707	35900	-26.88	20221220	23650	10.99	20230707	1.05	N	005090	5000	733 억		704247	N	N	142	N	00	N
28	20230922	140204	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	-500	5	-1.87	585461100	22178	55.42	26550	26700	26200	34750	18750	26750	26398.28	4.80	0	-2298	27783	27266	26983	26466	26183	27125	26325	734	8000	5000	19790	50	1	14677004	3853	3.42	0.53	12	0.15	7686.00	49343.00	35900	20221220	-26.88	23650	20230707	10.99	32700	-19.72	20230131	23650	10.99	20230707	35900	-26.88	20221220	23650	10.99	20230707	1.05	N	005090	5000	733 억		704247	N	N	142	N	00	N
29	20230922	130158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26350	-400	5	-1.50	391848750	14820	37.04	26550	26700	26200	34750	18750	26750	26440.54	4.80	0	-646	27783	27266	26983	26466	26183	27125	26325	734	8000	5000	19790	50	1	14677004	3867	3.43	0.53	12	0.10	7686.00	49343.00	35900	20221220	-26.60	23650	20230707	11.42	32700	-19.42	20230131	23650	11.42	20230707	35900	-26.60	20221220	23650	11.42	20230707	1.05	N	005090	5000	733 억		704247	N	N	142	N	00	N
30	20230922	120156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26550	-200	5	-0.75	313442600	11854	29.62	26550	26700	26200	34750	18750	26750	26441.93	4.80	0	501	27783	27266	26983	26466	26183	27125	26325	734	8000	5000	19790	50	1	14677004	3897	3.45	0.54	12	0.08	7686.00	49343.00	35900	20221220	-26.04	23650	20230707	12.26	32700	-18.81	20230131	23650	12.26	20230707	35900	-26.04	20221220	23650	12.26	20230707	1.05	N	005090	5000	733 억		704247	N	N	142	N	00	N
31	20230922	110159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26500	-250	5	-0.93	297780700	11264	28.15	26550	26700	26200	34750	18750	26750	26436.50	4.80	0	678	27783	27266	26983	26466	26183	27125	26325	734	8000	5000	19790	50	1	14677004	3889	3.45	0.54	12	0.08	7686.00	49343.00	35900	20221220	-26.18	23650	20230707	12.05	32700	-18.96	20230131	23650	12.05	20230707	35900	-26.18	20221220	23650	12.05	20230707	1.05	N	005090	5000	733 억		704247	N	N	142	N	00	N
32	20230922	100156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26600	-150	5	-0.56	192530700	7290	18.22	26550	26700	26200	34750	18750	26750	26410.25	4.80	0	357	27783	27266	26983	26466	26183	27125	26325	734	8000	5000	19790	50	1	14677004	3904	3.46	0.54	12	0.05	7686.00	49343.00	35900	20221220	-25.91	23650	20230707	12.47	32700	-18.65	20230131	23650	12.47	20230707	35900	-25.91	20221220	23650	12.47	20230707	1.05	N	005090	5000	733 억		704247	N	N	142	N	00	N
33	20230922	090155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26450	-300	5	-1.12	10870100	410	1.02	26550	26600	26450	34750	18750	26750	26512.44	4.80	0	-283	27783	27266	26983	26466	26183	27125	26325	734	8000	5000	19790	50	1	14677004	3882	3.44	0.54	12	0.00	7686.00	49343.00	35900	20221220	-26.32	23650	20230707	11.84	32700	-19.11	20230131	23650	11.84	20230707	35900	-26.32	20221220	23650	11.84	20230707	1.05	N	005090	5000	733 억		704247	N	N	142	N	00	N
34	20230921	160158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-500	5	-1.83	1084540200	39989	77.86	27000	27500	26700	35400	19100	27250	27122.08	4.80	0	-1257	27883	27566	26983	26666	26083	27725	26825	734	8150	5000	20160	50	1	14677004	3926	3.48	0.54	12	0.27	7686.00	49343.00	35900	20221220	-25.49	23650	20230707	13.11	32700	-18.20	20230131	23650	13.11	20230707	35900	-25.49	20221220	23650	13.11	20230707	1.07	N	005090	5000	733 억		704912	N	N	142	N	00	N
35	20230921	150156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-500	5	-1.83	1031452650	38013	74.01	27000	27500	26700	35400	19100	27250	27134.21	4.80	0	-1104	27883	27566	26983	26666	26083	27725	26825	734	8150	5000	20160	50	1	14677004	3926	3.48	0.54	12	0.26	7686.00	49343.00	35900	20221220	-25.49	23650	20230707	13.11	32700	-18.20	20230131	23650	13.11	20230707	35900	-25.49	20221220	23650	13.11	20230707	1.07	N	005090	5000	733 억		704912	N	N	23	N	00	N
36	20230921	140157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-450	5	-1.65	962196850	35429	68.98	27000	27500	26700	35400	19100	27250	27158.45	4.80	0	529	27883	27566	26983	26666	26083	27725	26825	734	8150	5000	20160	50	1	14677004	3933	3.49	0.54	12	0.24	7686.00	49343.00	35900	20221220	-25.35	23650	20230707	13.32	32700	-18.04	20230131	23650	13.32	20230707	35900	-25.35	20221220	23650	13.32	20230707	1.07	N	005090	5000	733 억		704912	N	N	23	N	00	N
37	20230921	130153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26900	-350	5	-1.28	794597650	29198	56.85	27000	27500	26700	35400	19100	27250	27214.11	4.80	0	755	27883	27566	26983	26666	26083	27725	26825	734	8150	5000	20160	50	1	14677004	3948	3.50	0.55	12	0.20	7686.00	49343.00	35900	20221220	-25.07	23650	20230707	13.74	32700	-17.74	20230131	23650	13.74	20230707	35900	-25.07	20221220	23650	13.74	20230707	1.07	N	005090	5000	733 억		704912	N	N	23	N	00	N
38	20230921	120154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27100	-150	5	-0.55	713329450	26187	50.99	27000	27500	26700	35400	19100	27250	27239.83	4.80	0	1767	27883	27566	26983	26666	26083	27725	26825	734	8150	5000	20160	50	1	14677004	3977	3.53	0.55	12	0.18	7686.00	49343.00	35900	20221220	-24.51	23650	20230707	14.59	32700	-17.13	20230131	23650	14.59	20230707	35900	-24.51	20221220	23650	14.59	20230707	1.07	N	005090	5000	733 억		704912	N	N	23	N	00	N
39	20230921	110157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27150	-100	5	-0.37	603302250	22128	43.08	27000	27500	26700	35400	19100	27250	27264.20	4.80	0	2314	27883	27566	26983	26666	26083	27725	26825	734	8150	5000	20160	50	1	14677004	3985	3.53	0.55	12	0.15	7686.00	49343.00	35900	20221220	-24.37	23650	20230707	14.80	32700	-16.97	20230131	23650	14.80	20230707	35900	-24.37	20221220	23650	14.80	20230707	1.07	N	005090	5000	733 억		704912	N	N	23	N	00	N
40	20230921	100153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27250	0	3	0.00	413489650	15149	29.49	27000	27500	26700	35400	19100	27250	27294.85	4.80	0	1683	27883	27566	26983	26666	26083	27725	26825	734	8150	5000	20160	50	1	14677004	3999	3.55	0.55	12	0.10	7686.00	49343.00	35900	20221220	-24.09	23650	20230707	15.22	32700	-16.67	20230131	23650	15.22	20230707	35900	-24.09	20221220	23650	15.22	20230707	1.07	N	005090	5000	733 억		704912	N	N	23	N	00	N
41	20230921	090157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	-300	5	-1.10	66614300	2471	4.81	27000	27050	26700	35400	19100	27250	26958.44	4.80	0	-71	27883	27566	26983	26666	26083	27725	26825	734	8150	5000	20160	50	1	14677004	3955	3.51	0.55	12	0.02	7686.00	49343.00	35900	20221220	-24.93	23650	20230707	13.95	32700	-17.58	20230131	23650	13.95	20230707	35900	-24.93	20221220	23650	13.95	20230707	1.07	N	005090	5000	733 억		704912	N	N	23	N	00	N
42	20230920	160158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27250	600	2	2.25	1377622150	51145	334.52	26700	27300	26400	34600	18700	26650	26934.99	4.76	0	3804	26783	26716	26583	26516	26383	26750	26550	734	7950	5000	19720	50	1	14677004	3999	3.55	0.55	12	0.35	7686.00	49343.00	35900	20221220	-24.09	23650	20230707	15.22	32700	-16.67	20230131	23650	15.22	20230707	35900	-24.09	20221220	23650	15.22	20230707	1.07	N	005090	5000	733 억		699274	N	N	23	N	00	N
43	20230920	150154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27100	450	2	1.69	1149530250	42751	279.62	26700	27300	26400	34600	18700	26650	26888.97	4.76	0	3398	26783	26716	26583	26516	26383	26750	26550	734	7950	5000	19720	50	1	14677004	3977	3.53	0.55	12	0.29	7686.00	49343.00	35900	20221220	-24.51	23650	20230707	14.59	32700	-17.13	20230131	23650	14.59	20230707	35900	-24.51	20221220	23650	14.59	20230707	1.07	N	005090	5000	733 억		699274	N	N	71	N	00	N
44	20230920	140156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27150	500	2	1.88	842433800	31453	205.72	26700	27200	26400	34600	18700	26650	26783.89	4.76	0	4064	26783	26716	26583	26516	26383	26750	26550	734	7950	5000	19720	50	1	14677004	3985	3.53	0.55	12	0.21	7686.00	49343.00	35900	20221220	-24.37	23650	20230707	14.80	32700	-16.97	20230131	23650	14.80	20230707	35900	-24.37	20221220	23650	14.80	20230707	1.07	N	005090	5000	733 억		699274	N	N	71	N	00	N
45	20230920	130155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	150	2	0.56	459994850	17271	112.96	26700	26850	26400	34600	18700	26650	26633.94	4.76	0	1371	26783	26716	26583	26516	26383	26750	26550	734	7950	5000	19720	50	1	14677004	3933	3.49	0.54	12	0.12	7686.00	49343.00	35900	20221220	-25.35	23650	20230707	13.32	32700	-18.04	20230131	23650	13.32	20230707	35900	-25.35	20221220	23650	13.32	20230707	1.07	N	005090	5000	733 억		699274	N	N	71	N	00	N
46	20230920	120154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26550	-100	5	-0.38	309919250	11662	76.28	26700	26800	26400	34600	18700	26650	26575.14	4.76	0	-229	26783	26716	26583	26516	26383	26750	26550	734	7950	5000	19720	50	1	14677004	3897	3.45	0.54	12	0.08	7686.00	49343.00	35900	20221220	-26.04	23650	20230707	12.26	32700	-18.81	20230131	23650	12.26	20230707	35900	-26.04	20221220	23650	12.26	20230707	1.07	N	005090	5000	733 억		699274	N	N	71	N	00	N
47	20230920	110154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26400	-250	5	-0.94	254775800	9579	62.65	26700	26800	26400	34600	18700	26650	26597.33	4.76	0	82	26783	26716	26583	26516	26383	26750	26550	734	7950	5000	19720	50	1	14677004	3875	3.43	0.54	12	0.07	7686.00	49343.00	35900	20221220	-26.46	23650	20230707	11.63	32700	-19.27	20230131	23650	11.63	20230707	35900	-26.46	20221220	23650	11.63	20230707	1.07	N	005090	5000	733 억		699274	N	N	71	N	00	N
48	20230920	100153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	50	2	0.19	151803050	5699	37.28	26700	26800	26450	34600	18700	26650	26636.79	4.76	0	1527	26783	26716	26583	26516	26383	26750	26550	734	7950	5000	19720	50	1	14677004	3919	3.47	0.54	12	0.04	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	1.07	N	005090	5000	733 억		699274	N	N	71	N	00	N
49	20230920	090154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	50	2	0.19	400500	15	0.10	26700	26700	26700	34600	18700	26650	26700.00	4.76	0	-2	26783	26716	26583	26516	26383	26750	26550	734	7950	5000	19720	50	1	14677004	3919	3.47	0.54	12	0.00	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	1.07	N	005090	5000	733 억		699274	N	N	71	N	00	N
50	20230919	160152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	-100	5	-0.37	405829450	15288	110.43	26650	26650	26450	34750	18750	26750	26545.62	4.79	0	-3476	27216	26982	26766	26532	26316	26875	26425	734	8000	5000	19790	50	1	14677004	3911	3.47	0.54	12	0.10	7686.00	49343.00	35900	20221220	-25.77	23650	20230707	12.68	32700	-18.50	20230131	23650	12.68	20230707	35900	-25.77	20221220	23650	12.68	20230707	1.08	N	005090	5000	733 억		702760	N	N	71	N	00	N
51	20230919	150154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26600	-150	5	-0.56	377107000	14208	102.63	26650	26650	26450	34750	18750	26750	26541.88	4.79	0	-3313	27216	26982	26766	26532	26316	26875	26425	734	8000	5000	19790	50	1	14677004	3904	3.46	0.54	12	0.10	7686.00	49343.00	35900	20221220	-25.91	23650	20230707	12.47	32700	-18.65	20230131	23650	12.47	20230707	35900	-25.91	20221220	23650	12.47	20230707	1.08	N	005090	5000	733 억		702760	N	N	96	N	00	N
52	20230919	140151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26600	-150	5	-0.56	292842700	11039	79.74	26650	26650	26450	34750	18750	26750	26528.01	4.79	0	-2356	27216	26982	26766	26532	26316	26875	26425	734	8000	5000	19790	50	1	14677004	3904	3.46	0.54	12	0.08	7686.00	49343.00	35900	20221220	-25.91	23650	20230707	12.47	32700	-18.65	20230131	23650	12.47	20230707	35900	-25.91	20221220	23650	12.47	20230707	1.08	N	005090	5000	733 억		702760	N	N	96	N	00	N
53	20230919	130152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26600	-150	5	-0.56	249706450	9414	68.00	26650	26650	26450	34750	18750	26750	26525.01	4.79	0	-1974	27216	26982	26766	26532	26316	26875	26425	734	8000	5000	19790	50	1	14677004	3904	3.46	0.54	12	0.06	7686.00	49343.00	35900	20221220	-25.91	23650	20230707	12.47	32700	-18.65	20230131	23650	12.47	20230707	35900	-25.91	20221220	23650	12.47	20230707	1.08	N	005090	5000	733 억		702760	N	N	96	N	00	N
54	20230919	120155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26450	-300	5	-1.12	207634450	7829	56.55	26650	26650	26450	34750	18750	26750	26521.20	4.79	0	-1856	27216	26982	26766	26532	26316	26875	26425	734	8000	5000	19790	50	1	14677004	3882	3.44	0.54	12	0.05	7686.00	49343.00	35900	20221220	-26.32	23650	20230707	11.84	32700	-19.11	20230131	23650	11.84	20230707	35900	-26.32	20221220	23650	11.84	20230707	1.08	N	005090	5000	733 억		702760	N	N	96	N	00	N
55	20230919	110156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26550	-200	5	-0.75	170896350	6444	46.55	26650	26650	26450	34750	18750	26750	26520.23	4.79	0	-1396	27216	26982	26766	26532	26316	26875	26425	734	8000	5000	19790	50	1	14677004	3897	3.45	0.54	12	0.04	7686.00	49343.00	35900	20221220	-26.04	23650	20230707	12.26	32700	-18.81	20230131	23650	12.26	20230707	35900	-26.04	20221220	23650	12.26	20230707	1.08	N	005090	5000	733 억		702760	N	N	96	N	00	N
56	20230919	100153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26550	-200	5	-0.75	75649250	2849	20.58	26650	26650	26450	34750	18750	26750	26552.91	4.79	0	-1309	27216	26982	26766	26532	26316	26875	26425	734	8000	5000	19790	50	1	14677004	3897	3.45	0.54	12	0.02	7686.00	49343.00	35900	20221220	-26.04	23650	20230707	12.26	32700	-18.81	20230131	23650	12.26	20230707	35900	-26.04	20221220	23650	12.26	20230707	1.08	N	005090	5000	733 억		702760	N	N	96	N	00	N
57	20230919	090154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	-100	5	-0.37	2371850	89	0.64	26650	26650	26650	34750	18750	26750	26650.00	4.79	0	-15	27216	26982	26766	26532	26316	26875	26425	734	8000	5000	19790	50	1	14677004	3911	3.47	0.54	12	0.00	7686.00	49343.00	35900	20221220	-25.77	23650	20230707	12.68	32700	-18.50	20230131	23650	12.68	20230707	35900	-25.77	20221220	23650	12.68	20230707	1.08	N	005090	5000	733 억		702760	N	N	96	N	00	N
58	20230918	160155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-150	5	-0.56	369717900	13844	30.06	26950	27000	26550	34950	18850	26900	26705.99	4.81	0	-3785	27466	27182	26916	26632	26366	27050	26500	734	8050	5000	19900	50	1	14677004	3926	3.48	0.54	12	0.09	7686.00	49343.00	35900	20221220	-25.49	23650	20230707	13.11	32700	-18.20	20230131	23650	13.11	20230707	35900	-25.49	20221220	23650	13.11	20230707	1.12	N	005090	5000	733 억		706542	N	N	96	N	00	N
59	20230918	150152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-200	5	-0.74	311375550	11658	25.31	26950	27000	26550	34950	18850	26900	26709.17	4.81	0	-3134	27466	27182	26916	26632	26366	27050	26500	734	8050	5000	19900	50	1	14677004	3919	3.47	0.54	12	0.08	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	1.12	N	005090	5000	733 억		706542	N	N	184	N	00	N
60	20230918	140156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-200	5	-0.74	271519400	10164	22.07	26950	27000	26550	34950	18850	26900	26713.83	4.81	0	-2866	27466	27182	26916	26632	26366	27050	26500	734	8050	5000	19900	50	1	14677004	3919	3.47	0.54	12	0.07	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	1.12	N	005090	5000	733 억		706542	N	N	184	N	00	N
61	20230918	130158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-200	5	-0.74	231155250	8651	18.78	26950	27000	26550	34950	18850	26900	26720.06	4.81	0	-1947	27466	27182	26916	26632	26366	27050	26500	734	8050	5000	19900	50	1	14677004	3919	3.47	0.54	12	0.06	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	1.12	N	005090	5000	733 억		706542	N	N	184	N	00	N
62	20230918	120154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-200	5	-0.74	207234050	7754	16.83	26950	27000	26550	34950	18850	26900	26726.08	4.81	0	-1290	27466	27182	26916	26632	26366	27050	26500	734	8050	5000	19900	50	1	14677004	3919	3.47	0.54	12	0.05	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	1.12	N	005090	5000	733 억		706542	N	N	184	N	00	N
63	20230918	110154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-200	5	-0.74	187744100	7024	15.25	26950	27000	26550	34950	18850	26900	26728.94	4.81	0	-1222	27466	27182	26916	26632	26366	27050	26500	734	8050	5000	19900	50	1	14677004	3919	3.47	0.54	12	0.05	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	1.12	N	005090	5000	733 억		706542	N	N	184	N	00	N
64	20230918	100152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-150	5	-0.56	120271550	4489	9.75	26950	27000	26650	34950	18850	26900	26792.50	4.81	0	-1043	27466	27182	26916	26632	26366	27050	26500	734	8050	5000	19900	50	1	14677004	3926	3.48	0.54	12	0.03	7686.00	49343.00	35900	20221220	-25.49	23650	20230707	13.11	32700	-18.20	20230131	23650	13.11	20230707	35900	-25.49	20221220	23650	13.11	20230707	1.12	N	005090	5000	733 억		706542	N	N	184	N	00	N
65	20230918	090153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26900	0	3	0.00	21878250	813	1.77	26950	27000	26700	34950	18850	26900	26910.52	4.81	0	-683	27466	27182	26916	26632	26366	27050	26500	734	8050	5000	19900	50	1	14677004	3948	3.50	0.55	12	0.01	7686.00	49343.00	35900	20221220	-25.07	23650	20230707	13.74	32700	-17.74	20230131	23650	13.74	20230707	35900	-25.07	20221220	23650	13.74	20230707	1.12	N	005090	5000	733 억		706542	N	N	184	N	00	N
66	20230915	160152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26900	-50	5	-0.19	1241473800	46009	70.48	26950	27200	26650	35000	18900	26950	26983.95	4.83	0	-1311	27616	27282	26666	26332	25716	27450	26500	734	8050	5000	19940	50	1	14677004	3948	3.50	0.55	12	0.31	7686.00	49343.00	35900	20221220	-25.07	23650	20230707	13.74	32700	-17.74	20230131	23650	13.74	20230707	35900	-25.07	20221220	23650	13.74	20230707	1.11	N	005090	5000	733 억		708295	N	N	184	N	00	N
67	20230915	150154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27100	150	2	0.56	1083349650	40170	61.53	26950	27200	26650	35000	18900	26950	26969.12	4.83	0	-799	27616	27282	26666	26332	25716	27450	26500	734	8050	5000	19940	50	1	14677004	3977	3.53	0.55	12	0.27	7686.00	49343.00	35900	20221220	-24.51	23650	20230707	14.59	32700	-17.13	20230131	23650	14.59	20230707	35900	-24.51	20221220	23650	14.59	20230707	1.11	N	005090	5000	733 억		708295	N	N	23	N	00	N
68	20230915	140154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	-100	5	-0.37	559302550	20831	31.91	26950	27050	26650	35000	18900	26950	26849.53	4.83	0	-2530	27616	27282	26666	26332	25716	27450	26500	734	8050	5000	19940	50	1	14677004	3941	3.49	0.54	12	0.14	7686.00	49343.00	35900	20221220	-25.21	23650	20230707	13.53	32700	-17.89	20230131	23650	13.53	20230707	35900	-25.21	20221220	23650	13.53	20230707	1.11	N	005090	5000	733 억		708295	N	N	23	N	00	N
69	20230915	130149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26900	-50	5	-0.19	505409450	18825	28.84	26950	27050	26650	35000	18900	26950	26847.78	4.83	0	-2136	27616	27282	26666	26332	25716	27450	26500	734	8050	5000	19940	50	1	14677004	3948	3.50	0.55	12	0.13	7686.00	49343.00	35900	20221220	-25.07	23650	20230707	13.74	32700	-17.74	20230131	23650	13.74	20230707	35900	-25.07	20221220	23650	13.74	20230707	1.11	N	005090	5000	733 억		708295	N	N	23	N	00	N
70	20230915	120154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-250	5	-0.93	459229800	17101	26.20	26950	27050	26650	35000	18900	26950	26853.97	4.83	0	-1677	27616	27282	26666	26332	25716	27450	26500	734	8050	5000	19940	50	1	14677004	3919	3.47	0.54	12	0.12	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	1.11	N	005090	5000	733 억		708295	N	N	23	N	00	N
71	20230915	110154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-150	5	-0.56	377725050	14053	21.53	26950	27050	26750	35000	18900	26950	26878.61	4.83	0	-357	27616	27282	26666	26332	25716	27450	26500	734	8050	5000	19940	50	1	14677004	3933	3.49	0.54	12	0.10	7686.00	49343.00	35900	20221220	-25.35	23650	20230707	13.32	32700	-18.04	20230131	23650	13.32	20230707	35900	-25.35	20221220	23650	13.32	20230707	1.11	N	005090	5000	733 억		708295	N	N	23	N	00	N
72	20230915	100156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27050	100	2	0.37	290525300	10807	16.55	26950	27050	26750	35000	18900	26950	26883.07	4.83	0	1093	27616	27282	26666	26332	25716	27450	26500	734	8050	5000	19940	50	1	14677004	3970	3.52	0.55	12	0.07	7686.00	49343.00	35900	20221220	-24.65	23650	20230707	14.38	32700	-17.28	20230131	23650	14.38	20230707	35900	-24.65	20221220	23650	14.38	20230707	1.11	N	005090	5000	733 억		708295	N	N	23	N	00	N
73	20230915	090155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26900	-50	5	-0.19	14070950	522	0.80	26950	27000	26900	35000	18900	26950	26955.84	4.83	0	-390	27616	27282	26666	26332	25716	27450	26500	734	8050	5000	19940	50	1	14677004	3948	3.50	0.55	12	0.00	7686.00	49343.00	35900	20221220	-25.07	23650	20230707	13.74	32700	-17.74	20230131	23650	13.74	20230707	35900	-25.07	20221220	23650	13.74	20230707	1.11	N	005090	5000	733 억		708295	N	N	23	N	00	N
74	20230914	160155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	750	2	2.86	1737404600	64981	182.55	26050	27000	26050	34050	18350	26200	26737.11	4.72	0	14040	26733	26466	26233	25966	25733	26600	26100	734	7850	5000	19380	50	1	14677004	3955	3.51	0.55	12	0.44	7686.00	49343.00	35900	20221220	-24.93	23650	20230707	13.95	32700	-17.58	20230131	23650	13.95	20230707	35900	-24.93	20221220	23650	13.95	20230707	1.11	N	005090	5000	733 억		692362	N	N	23	N	00	N
75	20230914	150151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	600	2	2.29	989788250	37092	104.20	26050	26950	26050	34050	18350	26200	26684.68	4.72	0	5696	26733	26466	26233	25966	25733	26600	26100	734	7850	5000	19380	50	1	14677004	3933	3.49	0.54	12	0.25	7686.00	49343.00	35900	20221220	-25.35	23650	20230707	13.32	32700	-18.04	20230131	23650	13.32	20230707	35900	-25.35	20221220	23650	13.32	20230707	1.11	N	005090	5000	733 억		692362	N	N	0	N	00	N
76	20230914	140150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	500	2	1.91	582387900	21908	61.54	26050	26750	26050	34050	18350	26200	26583.34	4.72	0	1284	26733	26466	26233	25966	25733	26600	26100	734	7850	5000	19380	50	1	14677004	3919	3.47	0.54	12	0.15	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	1.11	N	005090	5000	733 억		692362	N	N	0	N	00	N
77	20230914	130150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	450	2	1.72	427785700	16115	45.27	26050	26750	26050	34050	18350	26200	26545.81	4.72	0	986	26733	26466	26233	25966	25733	26600	26100	734	7850	5000	19380	50	1	14677004	3911	3.47	0.54	12	0.11	7686.00	49343.00	35900	20221220	-25.77	23650	20230707	12.68	32700	-18.50	20230131	23650	12.68	20230707	35900	-25.77	20221220	23650	12.68	20230707	1.11	N	005090	5000	733 억		692362	N	N	0	N	00	N
78	20230914	120154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26600	400	2	1.53	377665650	14233	39.98	26050	26750	26050	34050	18350	26200	26534.51	4.72	0	479	26733	26466	26233	25966	25733	26600	26100	734	7850	5000	19380	50	1	14677004	3904	3.46	0.54	12	0.10	7686.00	49343.00	35900	20221220	-25.91	23650	20230707	12.47	32700	-18.65	20230131	23650	12.47	20230707	35900	-25.91	20221220	23650	12.47	20230707	1.11	N	005090	5000	733 억		692362	N	N	0	N	00	N
79	20230914	110153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26600	400	2	1.53	296616500	11187	31.43	26050	26750	26050	34050	18350	26200	26514.39	4.72	0	73	26733	26466	26233	25966	25733	26600	26100	734	7850	5000	19380	50	1	14677004	3904	3.46	0.54	12	0.08	7686.00	49343.00	35900	20221220	-25.91	23650	20230707	12.47	32700	-18.65	20230131	23650	12.47	20230707	35900	-25.91	20221220	23650	12.47	20230707	1.11	N	005090	5000	733 억		692362	N	N	0	N	00	N
80	20230914	100148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26350	150	2	0.57	68814700	2617	7.35	26050	26400	26050	34050	18350	26200	26295.26	4.72	0	660	26733	26466	26233	25966	25733	26600	26100	734	7850	5000	19380	50	1	14677004	3867	3.43	0.53	12	0.02	7686.00	49343.00	35900	20221220	-26.60	23650	20230707	11.42	32700	-19.42	20230131	23650	11.42	20230707	35900	-26.60	20221220	23650	11.42	20230707	1.11	N	005090	5000	733 억		692362	N	N	0	N	00	N
81	20230914	090152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	-150	5	-0.57	1510900	58	0.16	26050	26050	26050	34050	18350	26200	26050.00	4.72	0	0	26733	26466	26233	25966	25733	26600	26100	734	7850	5000	19380	50	1	14677004	3823	3.39	0.53	12	0.00	7686.00	49343.00	35900	20221220	-27.44	23650	20230707	10.15	32700	-20.34	20230131	23650	10.15	20230707	35900	-27.44	20221220	23650	10.15	20230707	1.11	N	005090	5000	733 억		692362	N	N	0	N	00	N
82	20230913	160152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	0	3	0.00	934408050	35584	110.23	26100	26500	26000	34050	18350	26200	26259.24	4.73	0	-2110	26933	26566	26333	25966	25733	26450	25850	734	7850	5000	19380	50	1	14677004	3845	3.41	0.53	12	0.24	7686.00	49343.00	35900	20221220	-27.02	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	35900	-27.02	20221220	23650	10.78	20230707	1.15	N	005090	5000	733 억		693841	N	N	0	N	00	N
83	20230913	150150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	50	2	0.19	761310600	28965	89.72	26100	26500	26050	34050	18350	26200	26283.81	4.73	0	-1176	26933	26566	26333	25966	25733	26450	25850	734	7850	5000	19380	50	1	14677004	3853	3.42	0.53	12	0.20	7686.00	49343.00	35900	20221220	-26.88	23650	20230707	10.99	32700	-19.72	20230131	23650	10.99	20230707	35900	-26.88	20221220	23650	10.99	20230707	1.15	N	005090	5000	733 억		693841	N	N	0	N	00	N
84	20230913	140153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	100	2	0.38	533467650	20270	62.79	26100	26500	26100	34050	18350	26200	26318.09	4.73	0	-460	26933	26566	26333	25966	25733	26450	25850	734	7850	5000	19380	50	1	14677004	3860	3.42	0.53	12	0.14	7686.00	49343.00	35900	20221220	-26.74	23650	20230707	11.21	32700	-19.57	20230131	23650	11.21	20230707	35900	-26.74	20221220	23650	11.21	20230707	1.15	N	005090	5000	733 억		693841	N	N	0	N	00	N
85	20230913	130148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	100	2	0.38	505938400	19224	59.55	26100	26500	26100	34050	18350	26200	26318.06	4.73	0	-273	26933	26566	26333	25966	25733	26450	25850	734	7850	5000	19380	50	1	14677004	3860	3.42	0.53	12	0.13	7686.00	49343.00	35900	20221220	-26.74	23650	20230707	11.21	32700	-19.57	20230131	23650	11.21	20230707	35900	-26.74	20221220	23650	11.21	20230707	1.15	N	005090	5000	733 억		693841	N	N	0	N	00	N
86	20230913	120153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	100	2	0.38	469880850	17852	55.30	26100	26500	26100	34050	18350	26200	26320.91	4.73	0	-220	26933	26566	26333	25966	25733	26450	25850	734	7850	5000	19380	50	1	14677004	3860	3.42	0.53	12	0.12	7686.00	49343.00	35900	20221220	-26.74	23650	20230707	11.21	32700	-19.57	20230131	23650	11.21	20230707	35900	-26.74	20221220	23650	11.21	20230707	1.15	N	005090	5000	733 억		693841	N	N	0	N	00	N
87	20230913	110151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26350	150	2	0.57	392443450	14915	46.20	26100	26500	26100	34050	18350	26200	26312.00	4.73	0	-32	26933	26566	26333	25966	25733	26450	25850	734	7850	5000	19380	50	1	14677004	3867	3.43	0.53	12	0.10	7686.00	49343.00	35900	20221220	-26.60	23650	20230707	11.42	32700	-19.42	20230131	23650	11.42	20230707	35900	-26.60	20221220	23650	11.42	20230707	1.15	N	005090	5000	733 억		693841	N	N	0	N	00	N
88	20230913	100150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	100	2	0.38	90532050	3437	10.65	26100	26500	26100	34050	18350	26200	26340.43	4.73	0	-77	26933	26566	26333	25966	25733	26450	25850	734	7850	5000	19380	50	1	14677004	3860	3.42	0.53	12	0.02	7686.00	49343.00	35900	20221220	-26.74	23650	20230707	11.21	32700	-19.57	20230131	23650	11.21	20230707	35900	-26.74	20221220	23650	11.21	20230707	1.15	N	005090	5000	733 억		693841	N	N	0	N	00	N
89	20230913	090149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	0	3	0.00	4283800	164	0.51	26100	26200	26100	34050	18350	26200	26120.73	4.73	0	18	26933	26566	26333	25966	25733	26450	25850	734	7850	5000	19380	50	1	14677004	3845	3.41	0.53	12	0.00	7686.00	49343.00	35900	20221220	-27.02	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	35900	-27.02	20221220	23650	10.78	20230707	1.15	N	005090	5000	733 억		693841	N	N	0	N	00	N
90	20230912	160149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	-500	5	-1.87	853218600	32249	76.44	26500	26700	26100	34700	18700	26700	26457.21	4.78	0	-8079	27533	27116	26483	26066	25433	27225	26175	734	8000	5000	19750	50	1	14677004	3845	3.41	0.53	12	0.22	7686.00	49343.00	35900	20221220	-27.02	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	35900	-27.02	20221220	23650	10.78	20230707	1.18	N	005090	5000	733 억		701844	N	N	0	N	00	N
91	20230912	150151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26350	-350	5	-1.31	765118550	28903	68.51	26500	26700	26100	34700	18700	26700	26471.94	4.78	0	-7199	27533	27116	26483	26066	25433	27225	26175	734	8000	5000	19750	50	1	14677004	3867	3.43	0.53	12	0.20	7686.00	49343.00	35900	20221220	-26.60	23650	20230707	11.42	32700	-19.42	20230131	23650	11.42	20230707	35900	-26.60	20221220	23650	11.42	20230707	1.18	N	005090	5000	733 억		701844	N	N	0	N	00	N
92	20230912	140150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26350	-350	5	-1.31	591529450	22312	52.89	26500	26700	26100	34700	18700	26700	26511.72	4.78	0	-5859	27533	27116	26483	26066	25433	27225	26175	734	8000	5000	19750	50	1	14677004	3867	3.43	0.53	12	0.15	7686.00	49343.00	35900	20221220	-26.60	23650	20230707	11.42	32700	-19.42	20230131	23650	11.42	20230707	35900	-26.60	20221220	23650	11.42	20230707	1.18	N	005090	5000	733 억		701844	N	N	0	N	00	N
93	20230912	130150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	-50	5	-0.19	479860200	18106	42.92	26500	26700	26100	34700	18700	26700	26502.83	4.78	0	-4687	27533	27116	26483	26066	25433	27225	26175	734	8000	5000	19750	50	1	14677004	3911	3.47	0.54	12	0.12	7686.00	49343.00	35900	20221220	-25.77	23650	20230707	12.68	32700	-18.50	20230131	23650	12.68	20230707	35900	-25.77	20221220	23650	12.68	20230707	1.18	N	005090	5000	733 억		701844	N	N	0	N	00	N
94	20230912	120148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	0	3	0.00	329340000	12441	29.49	26500	26700	26100	34700	18700	26700	26472.15	4.78	0	-1433	27533	27116	26483	26066	25433	27225	26175	734	8000	5000	19750	50	1	14677004	3919	3.47	0.54	12	0.08	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	1.18	N	005090	5000	733 억		701844	N	N	0	N	00	N
95	20230912	110150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26450	-250	5	-0.94	206055800	7789	18.46	26500	26650	26100	34700	18700	26700	26454.72	4.78	0	-964	27533	27116	26483	26066	25433	27225	26175	734	8000	5000	19750	50	1	14677004	3882	3.44	0.54	12	0.05	7686.00	49343.00	35900	20221220	-26.32	23650	20230707	11.84	32700	-19.11	20230131	23650	11.84	20230707	35900	-26.32	20221220	23650	11.84	20230707	1.18	N	005090	5000	733 억		701844	N	N	0	N	00	N
96	20230912	100149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26550	-150	5	-0.56	152125350	5755	13.64	26500	26650	26100	34700	18700	26700	26433.60	4.78	0	-814	27533	27116	26483	26066	25433	27225	26175	734	8000	5000	19750	50	1	14677004	3897	3.45	0.54	12	0.04	7686.00	49343.00	35900	20221220	-26.04	23650	20230707	12.26	32700	-18.81	20230131	23650	12.26	20230707	35900	-26.04	20221220	23650	12.26	20230707	1.18	N	005090	5000	733 억		701844	N	N	0	N	00	N
97	20230912	090151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26400	-300	5	-1.12	9097100	344	0.82	26500	26500	26400	34700	18700	26700	26445.06	4.78	0	8	27533	27116	26483	26066	25433	27225	26175	734	8000	5000	19750	50	1	14677004	3875	3.43	0.54	12	0.00	7686.00	49343.00	35900	20221220	-26.46	23650	20230707	11.63	32700	-19.27	20230131	23650	11.63	20230707	35900	-26.46	20221220	23650	11.63	20230707	1.18	N	005090	5000	733 억		701844	N	N	0	N	00	N
98	20230911	160148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	0	3	0.00	1117904600	42060	30.78	26700	26900	25850	34700	18700	26700	26578.80	4.79	0	-3946	27933	27316	26183	25566	24433	27625	25875	734	8000	5000	19750	50	1	14677004	3919	3.47	0.54	12	0.29	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	1.19	N	005090	5000	733 억		703525	N	N	28	N	00	N
99	20230911	150150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	0	3	0.00	1087276850	40913	29.94	26700	26900	25850	34700	18700	26700	26575.34	4.79	0	-3798	27933	27316	26183	25566	24433	27625	25875	734	8000	5000	19750	50	1	14677004	3919	3.47	0.54	12	0.28	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	1.19	N	005090	5000	733 억		703525	N	N	28	N	00	N
100	20230911	140150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	50	2	0.19	914990950	34466	25.22	26700	26900	25850	34700	18700	26700	26547.64	4.79	0	-3460	27933	27316	26183	25566	24433	27625	25875	734	8000	5000	19750	50	1	14677004	3926	3.48	0.54	12	0.23	7686.00	49343.00	35900	20221220	-25.49	23650	20230707	13.11	32700	-18.20	20230131	23650	13.11	20230707	35900	-25.49	20221220	23650	13.11	20230707	1.19	N	005090	5000	733 억		703525	N	N	28	N	00	N
101	20230911	130150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26600	-100	5	-0.37	774833500	29219	21.38	26700	26750	25850	34700	18700	26700	26518.14	4.79	0	-2813	27933	27316	26183	25566	24433	27625	25875	734	8000	5000	19750	50	1	14677004	3904	3.46	0.54	12	0.20	7686.00	49343.00	35900	20221220	-25.91	23650	20230707	12.47	32700	-18.65	20230131	23650	12.47	20230707	35900	-25.91	20221220	23650	12.47	20230707	1.19	N	005090	5000	733 억		703525	N	N	28	N	00	N
102	20230911	120152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26600	-100	5	-0.37	671283900	25338	18.54	26700	26750	25850	34700	18700	26700	26493.17	4.79	0	-2344	27933	27316	26183	25566	24433	27625	25875	734	8000	5000	19750	50	1	14677004	3904	3.46	0.54	12	0.17	7686.00	49343.00	35900	20221220	-25.91	23650	20230707	12.47	32700	-18.65	20230131	23650	12.47	20230707	35900	-25.91	20221220	23650	12.47	20230707	1.19	N	005090	5000	733 억		703525	N	N	28	N	00	N
103	20230911	110149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26550	-150	5	-0.56	549958700	20782	15.21	26700	26750	25850	34700	18700	26700	26463.22	4.79	0	-869	27933	27316	26183	25566	24433	27625	25875	734	8000	5000	19750	50	1	14677004	3897	3.45	0.54	12	0.14	7686.00	49343.00	35900	20221220	-26.04	23650	20230707	12.26	32700	-18.81	20230131	23650	12.26	20230707	35900	-26.04	20221220	23650	12.26	20230707	1.19	N	005090	5000	733 억		703525	N	N	28	N	00	N
104	20230911	100147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26500	-200	5	-0.75	469981100	17774	13.01	26700	26750	25850	34700	18700	26700	26442.06	4.79	0	408	27933	27316	26183	25566	24433	27625	25875	734	8000	5000	19750	50	1	14677004	3889	3.45	0.54	12	0.12	7686.00	49343.00	35900	20221220	-26.18	23650	20230707	12.05	32700	-18.96	20230131	23650	12.05	20230707	35900	-26.18	20221220	23650	12.05	20230707	1.19	N	005090	5000	733 억		703525	N	N	28	N	00	N
105	20230911	090147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26550	-150	5	-0.56	63571000	2382	1.74	26700	26750	26550	34700	18700	26700	26688.08	4.79	0	-1257	27933	27316	26183	25566	24433	27625	25875	734	8000	5000	19750	50	1	14677004	3897	3.45	0.54	12	0.02	7686.00	49343.00	35900	20221220	-26.04	23650	20230707	12.26	32700	-18.81	20230131	23650	12.26	20230707	35900	-26.04	20221220	23650	12.26	20230707	1.19	N	005090	5000	733 억		703525	N	N	28	N	00	N
106	20230908	160150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	1750	2	7.01	3605855000	136463	1171.96	25050	26800	25050	32400	17500	24950	26423.53	4.62	0	26822	25450	25200	25000	24750	24550	25100	24650	734	7450	5000	18460	50	1	14677004	3919	3.47	0.54	12	0.93	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	1.19	N	005090	5000	733 억		677517	N	N	28	N	00	N
107	20230908	150150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	1700	2	6.81	3353748100	127021	1090.87	25050	26800	25050	32400	17500	24950	26403.28	4.62	0	26091	25450	25200	25000	24750	24550	25100	24650	734	7450	5000	18460	50	1	14677004	3911	3.47	0.54	12	0.87	7686.00	49343.00	35900	20221220	-25.77	23650	20230707	12.68	32700	-18.50	20230131	23650	12.68	20230707	35900	-25.77	20221220	23650	12.68	20230707	1.19	N	005090	5000	733 억		677517	N	N	11	N	00	N
108	20230908	140150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26600	1650	2	6.61	3039910750	115233	989.63	25050	26800	25050	32400	17500	24950	26380.76	4.62	0	24126	25450	25200	25000	24750	24550	25100	24650	734	7450	5000	18460	50	1	14677004	3904	3.46	0.54	12	0.79	7686.00	49343.00	35900	20221220	-25.91	23650	20230707	12.47	32700	-18.65	20230131	23650	12.47	20230707	35900	-25.91	20221220	23650	12.47	20230707	1.19	N	005090	5000	733 억		677517	N	N	11	N	00	N
109	20230908	130150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26500	1550	2	6.21	2746571600	104197	894.86	25050	26800	25050	32400	17500	24950	26359.63	4.62	0	22960	25450	25200	25000	24750	24550	25100	24650	734	7450	5000	18460	50	1	14677004	3889	3.45	0.54	12	0.71	7686.00	49343.00	35900	20221220	-26.18	23650	20230707	12.05	32700	-18.96	20230131	23650	12.05	20230707	35900	-26.18	20221220	23650	12.05	20230707	1.19	N	005090	5000	733 억		677517	N	N	11	N	00	N
110	20230908	120152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	1700	2	6.81	2536014800	96272	826.79	25050	26800	25050	32400	17500	24950	26342.42	4.62	0	22066	25450	25200	25000	24750	24550	25100	24650	734	7450	5000	18460	50	1	14677004	3911	3.47	0.54	12	0.66	7686.00	49343.00	35900	20221220	-25.77	23650	20230707	12.68	32700	-18.50	20230131	23650	12.68	20230707	35900	-25.77	20221220	23650	12.68	20230707	1.19	N	005090	5000	733 억		677517	N	N	11	N	00	N
111	20230908	110150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26500	1550	2	6.21	1781462600	67980	583.82	25050	26600	25050	32400	17500	24950	26205.98	4.62	0	11078	25450	25200	25000	24750	24550	25100	24650	734	7450	5000	18460	50	1	14677004	3889	3.45	0.54	12	0.46	7686.00	49343.00	35900	20221220	-26.18	23650	20230707	12.05	32700	-18.96	20230131	23650	12.05	20230707	35900	-26.18	20221220	23650	12.05	20230707	1.19	N	005090	5000	733 억		677517	N	N	11	N	00	N
112	20230908	100150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26350	1400	2	5.61	918805150	35331	303.43	25050	26450	25050	32400	17500	24950	26006.11	4.62	0	3836	25450	25200	25000	24750	24550	25100	24650	734	7450	5000	18460	50	1	14677004	3867	3.43	0.53	12	0.24	7686.00	49343.00	35900	20221220	-26.60	23650	20230707	11.42	32700	-19.42	20230131	23650	11.42	20230707	35900	-26.60	20221220	23650	11.42	20230707	1.19	N	005090	5000	733 억		677517	N	N	11	N	00	N
113	20230908	090152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	750	2	3.01	67343900	2648	22.74	25050	25950	25050	32400	17500	24950	25434.92	4.62	0	90	25450	25200	25000	24750	24550	25100	24650	734	7450	5000	18460	50	1	14677004	3772	3.34	0.52	12	0.02	7686.00	49343.00	35900	20221220	-28.41	23650	20230707	8.67	32700	-21.41	20230131	23650	8.67	20230707	35900	-28.41	20221220	23650	8.67	20230707	1.19	N	005090	5000	733 억		677517	N	N	11	N	00	N
114	20230907	160150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24950	-300	5	-1.19	290924550	11644	44.83	25000	25250	24800	32800	17700	25250	24985.18	4.62	0	-887	25716	25482	25166	24932	24616	25525	24975	734	7550	5000	18680	50	1	14677004	3662	3.25	0.51	12	0.08	7686.00	49343.00	35900	20221220	-30.50	23650	20230707	5.50	32700	-23.70	20230131	23650	5.50	20230707	35900	-30.50	20221220	23650	5.50	20230707	1.19	N	005090	5000	733 억		677356	N	N	11	N	00	N
115	20230907	150148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25000	-250	5	-0.99	270477850	10825	41.68	25000	25250	24800	32800	17700	25250	24986.41	4.62	0	-1192	25716	25482	25166	24932	24616	25525	24975	734	7550	5000	18680	50	1	14677004	3669	3.25	0.51	12	0.07	7686.00	49343.00	35900	20221220	-30.36	23650	20230707	5.71	32700	-23.55	20230131	23650	5.71	20230707	35900	-30.36	20221220	23650	5.71	20230707	1.19	N	005090	5000	733 억		677356	N	N	4	N	00	N
116	20230907	140148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25100	-150	5	-0.59	201678250	8068	31.07	25000	25250	24800	32800	17700	25250	24997.30	4.62	0	-1319	25716	25482	25166	24932	24616	25525	24975	734	7550	5000	18680	50	1	14677004	3684	3.27	0.51	12	0.05	7686.00	49343.00	35900	20221220	-30.08	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	35900	-30.08	20221220	23650	6.13	20230707	1.19	N	005090	5000	733 억		677356	N	N	4	N	00	N
117	20230907	130150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24900	-350	5	-1.39	149955700	6009	23.14	25000	25200	24800	32800	17700	25250	24955.18	4.62	0	-814	25716	25482	25166	24932	24616	25525	24975	734	7550	5000	18680	50	1	14677004	3655	3.24	0.50	12	0.04	7686.00	49343.00	35900	20221220	-30.64	23650	20230707	5.29	32700	-23.85	20230131	23650	5.29	20230707	35900	-30.64	20221220	23650	5.29	20230707	1.19	N	005090	5000	733 억		677356	N	N	4	N	00	N
118	20230907	120151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24900	-350	5	-1.39	135969000	5448	20.98	25000	25200	24800	32800	17700	25250	24957.60	4.62	0	-767	25716	25482	25166	24932	24616	25525	24975	734	7550	5000	18680	50	1	14677004	3655	3.24	0.50	12	0.04	7686.00	49343.00	35900	20221220	-30.64	23650	20230707	5.29	32700	-23.85	20230131	23650	5.29	20230707	35900	-30.64	20221220	23650	5.29	20230707	1.19	N	005090	5000	733 억		677356	N	N	4	N	00	N
119	20230907	110149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24950	-300	5	-1.19	74264950	2970	11.44	25000	25200	24950	32800	17700	25250	25005.03	4.62	0	-581	25716	25482	25166	24932	24616	25525	24975	734	7550	5000	18680	50	1	14677004	3662	3.25	0.51	12	0.02	7686.00	49343.00	35900	20221220	-30.50	23650	20230707	5.50	32700	-23.70	20230131	23650	5.50	20230707	35900	-30.50	20221220	23650	5.50	20230707	1.19	N	005090	5000	733 억		677356	N	N	4	N	00	N
120	20230907	100149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25000	-250	5	-0.99	46679600	1866	7.18	25000	25200	24950	32800	17700	25250	25015.86	4.62	0	-431	25716	25482	25166	24932	24616	25525	24975	734	7550	5000	18680	50	1	14677004	3669	3.25	0.51	12	0.01	7686.00	49343.00	35900	20221220	-30.36	23650	20230707	5.71	32700	-23.55	20230131	23650	5.71	20230707	35900	-30.36	20221220	23650	5.71	20230707	1.19	N	005090	5000	733 억		677356	N	N	4	N	00	N
121	20230907	090150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25000	-250	5	-0.99	275000	11	0.04	25000	25000	25000	32800	17700	25250	25000.00	4.62	0	-1	25716	25482	25166	24932	24616	25525	24975	734	7550	5000	18680	50	1	14677004	3669	3.25	0.51	12	0.00	7686.00	49343.00	35900	20221220	-30.36	23650	20230707	5.71	32700	-23.55	20230131	23650	5.71	20230707	35900	-30.36	20221220	23650	5.71	20230707	1.19	N	005090	5000	733 억		677356	N	N	4	N	00	N
122	20230906	160148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25250	-50	5	-0.20	648779350	25955	170.78	25250	25400	24850	32850	17750	25300	24996.02	4.62	0	-10132	25966	25632	25416	25082	24866	25525	24975	734	7550	5000	18720	50	1	14677004	3706	3.29	0.51	12	0.18	7686.00	49343.00	35900	20221220	-29.67	23650	20230707	6.77	32700	-22.78	20230131	23650	6.77	20230707	35900	-29.67	20221220	23650	6.77	20230707	1.18	N	005090	5000	733 억		677649	N	N	4	N	00	N
123	20230906	150147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24900	-400	5	-1.58	568256650	22720	149.49	25250	25400	24850	32850	17750	25300	25011.30	4.62	0	-8839	25966	25632	25416	25082	24866	25525	24975	734	7550	5000	18720	50	1	14677004	3655	3.24	0.50	12	0.15	7686.00	49343.00	35900	20221220	-30.64	23650	20230707	5.29	32700	-23.85	20230131	23650	5.29	20230707	35900	-30.64	20221220	23650	5.29	20230707	1.18	N	005090	5000	733 억		677649	N	N	160	N	00	N
124	20230906	140149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24950	-350	5	-1.38	441756700	17647	116.11	25250	25400	24900	32850	17750	25300	25032.96	4.62	0	-7893	25966	25632	25416	25082	24866	25525	24975	734	7550	5000	18720	50	1	14677004	3662	3.25	0.51	12	0.12	7686.00	49343.00	35900	20221220	-30.50	23650	20230707	5.50	32700	-23.70	20230131	23650	5.50	20230707	35900	-30.50	20221220	23650	5.50	20230707	1.18	N	005090	5000	733 억		677649	N	N	160	N	00	N
125	20230906	130150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24950	-350	5	-1.38	363727800	14518	95.53	25250	25400	24950	32850	17750	25300	25053.57	4.62	0	-6838	25966	25632	25416	25082	24866	25525	24975	734	7550	5000	18720	50	1	14677004	3662	3.25	0.51	12	0.10	7686.00	49343.00	35900	20221220	-30.50	23650	20230707	5.50	32700	-23.70	20230131	23650	5.50	20230707	35900	-30.50	20221220	23650	5.50	20230707	1.18	N	005090	5000	733 억		677649	N	N	160	N	00	N
126	20230906	120151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25050	-250	5	-0.99	272090650	10850	71.39	25250	25400	25000	32850	17750	25300	25077.48	4.62	0	-5669	25966	25632	25416	25082	24866	25525	24975	734	7550	5000	18720	50	1	14677004	3677	3.26	0.51	12	0.07	7686.00	49343.00	35900	20221220	-30.22	23650	20230707	5.92	32700	-23.39	20230131	23650	5.92	20230707	35900	-30.22	20221220	23650	5.92	20230707	1.18	N	005090	5000	733 억		677649	N	N	160	N	00	N
127	20230906	110149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25050	-250	5	-0.99	181295400	7222	47.52	25250	25400	25000	32850	17750	25300	25103.21	4.62	0	-4027	25966	25632	25416	25082	24866	25525	24975	734	7550	5000	18720	50	1	14677004	3677	3.26	0.51	12	0.05	7686.00	49343.00	35900	20221220	-30.22	23650	20230707	5.92	32700	-23.39	20230131	23650	5.92	20230707	35900	-30.22	20221220	23650	5.92	20230707	1.18	N	005090	5000	733 억		677649	N	N	160	N	00	N
128	20230906	100147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25100	-200	5	-0.79	142127200	5658	37.23	25250	25400	25000	32850	17750	25300	25119.69	4.62	0	-3333	25966	25632	25416	25082	24866	25525	24975	734	7550	5000	18720	50	1	14677004	3684	3.27	0.51	12	0.04	7686.00	49343.00	35900	20221220	-30.08	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	35900	-30.08	20221220	23650	6.13	20230707	1.18	N	005090	5000	733 억		677649	N	N	160	N	00	N
129	20230906	090148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25150	-150	5	-0.59	3779050	150	0.99	25250	25250	25150	32850	17750	25300	25193.67	4.62	0	-48	25966	25632	25416	25082	24866	25525	24975	734	7550	5000	18720	50	1	14677004	3691	3.27	0.51	12	0.00	7686.00	49343.00	35900	20221220	-29.94	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	35900	-29.94	20221220	23650	6.34	20230707	1.18	N	005090	5000	733 억		677649	N	N	160	N	00	N
130	20230905	160147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	-400	5	-1.56	384737450	15179	132.66	25700	25750	25200	33400	18000	25700	25346.69	4.63	0	-7598	26066	25882	25616	25432	25166	25750	25300	734	7700	5000	19010	50	1	14677004	3713	3.29	0.51	12	0.10	7686.00	49343.00	36700	20220902	-31.06	23650	20230707	6.98	32700	-22.63	20230131	23650	6.98	20230707	35900	-29.53	20221220	23650	6.98	20230707	1.17	N	005090	5000	733 억		679071	N	N	160	N	00	N
131	20230905	150150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25250	-450	5	-1.75	354016350	13965	122.05	25700	25750	25200	33400	18000	25700	25350.26	4.63	0	-7310	26066	25882	25616	25432	25166	25750	25300	734	7700	5000	19010	50	1	14677004	3706	3.29	0.51	12	0.10	7686.00	49343.00	36700	20220902	-31.20	23650	20230707	6.77	32700	-22.78	20230131	23650	6.77	20230707	35900	-29.67	20221220	23650	6.77	20230707	1.17	N	005090	5000	733 억		679071	N	N	67	N	00	N
132	20230905	140150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25250	-450	5	-1.75	234885950	9245	80.80	25700	25750	25250	33400	18000	25700	25406.81	4.63	0	-6710	26066	25882	25616	25432	25166	25750	25300	734	7700	5000	19010	50	1	14677004	3706	3.29	0.51	12	0.06	7686.00	49343.00	36700	20220902	-31.20	23650	20230707	6.77	32700	-22.78	20230131	23650	6.77	20230707	35900	-29.67	20221220	23650	6.77	20230707	1.17	N	005090	5000	733 억		679071	N	N	67	N	00	N
133	20230905	130143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	-400	5	-1.56	187408700	7368	64.39	25700	25750	25300	33400	18000	25700	25435.49	4.63	0	-5523	26066	25882	25616	25432	25166	25750	25300	734	7700	5000	19010	50	1	14677004	3713	3.29	0.51	12	0.05	7686.00	49343.00	36700	20220902	-31.06	23650	20230707	6.98	32700	-22.63	20230131	23650	6.98	20230707	35900	-29.53	20221220	23650	6.98	20230707	1.17	N	005090	5000	733 억		679071	N	N	67	N	00	N
134	20230905	120148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	-350	5	-1.36	126107600	4948	43.24	25700	25750	25300	33400	18000	25700	25486.58	4.63	0	-3162	26066	25882	25616	25432	25166	25750	25300	734	7700	5000	19010	50	1	14677004	3721	3.30	0.51	12	0.03	7686.00	49343.00	36700	20220902	-30.93	23650	20230707	7.19	32700	-22.48	20230131	23650	7.19	20230707	35900	-29.39	20221220	23650	7.19	20230707	1.17	N	005090	5000	733 억		679071	N	N	67	N	00	N
135	20230905	110148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	0	3	0.00	27220600	1063	9.29	25700	25700	25550	33400	18000	25700	25607.34	4.63	0	-42	26066	25882	25616	25432	25166	25750	25300	734	7700	5000	19010	50	1	14677004	3772	3.34	0.52	12	0.01	7686.00	49343.00	36700	20220902	-29.97	23650	20230707	8.67	32700	-21.41	20230131	23650	8.67	20230707	35900	-28.41	20221220	23650	8.67	20230707	1.17	N	005090	5000	733 억		679071	N	N	67	N	00	N
136	20230905	100147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	-150	5	-0.58	24270750	948	8.29	25700	25700	25550	33400	18000	25700	25602.06	4.63	0	-10	26066	25882	25616	25432	25166	25750	25300	734	7700	5000	19010	50	1	14677004	3750	3.32	0.52	12	0.01	7686.00	49343.00	36700	20220902	-30.38	23650	20230707	8.03	32700	-21.87	20230131	23650	8.03	20230707	35900	-28.83	20221220	23650	8.03	20230707	1.17	N	005090	5000	733 억		679071	N	N	67	N	00	N
137	20230905	090146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	0	3	0.00	565400	22	0.19	25700	25700	25700	33400	18000	25700	25700.00	4.63	0	0	26066	25882	25616	25432	25166	25750	25300	734	7700	5000	19010	50	1	14677004	3772	3.34	0.52	12	0.00	7686.00	49343.00	36700	20220902	-29.97	23650	20230707	8.67	32700	-21.41	20230131	23650	8.67	20230707	35900	-28.41	20221220	23650	8.67	20230707	1.17	N	005090	5000	733 억		679071	N	N	67	N	00	N
138	20230904	160146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-50	5	-0.19	290370800	11386	72.59	25800	25800	25350	33450	18050	25750	25502.01	4.64	0	-4307	26350	26050	25900	25600	25450	25975	25525	734	7700	5000	19050	50	1	14677004	3772	3.34	0.52	12	0.08	7686.00	49343.00	37650	20220901	-31.74	23650	20230707	8.67	32700	-21.41	20230131	23650	8.67	20230707	35900	-28.41	20221220	23650	8.67	20230707	1.17	N	005090	5000	733 억		680769	N	N	67	N	00	N
139	20230904	150144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	-200	5	-0.78	283929550	11135	70.99	25800	25800	25350	33450	18050	25750	25498.84	4.64	0	-4236	26350	26050	25900	25600	25450	25975	25525	734	7700	5000	19050	50	1	14677004	3750	3.32	0.52	12	0.08	7686.00	49343.00	37650	20220901	-32.14	23650	20230707	8.03	32700	-21.87	20230131	23650	8.03	20230707	35900	-28.83	20221220	23650	8.03	20230707	1.17	N	005090	5000	733 억		680769	N	N	11	N	00	N
140	20230904	140145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	-350	5	-1.36	191690350	7523	47.96	25800	25800	25350	33450	18050	25750	25480.57	4.64	0	-1436	26350	26050	25900	25600	25450	25975	25525	734	7700	5000	19050	50	1	14677004	3728	3.30	0.51	12	0.05	7686.00	49343.00	37650	20220901	-32.54	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	35900	-29.25	20221220	23650	7.40	20230707	1.17	N	005090	5000	733 억		680769	N	N	11	N	00	N
141	20230904	130147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	-350	5	-1.36	155354900	6093	38.85	25800	25800	25400	33450	18050	25750	25497.28	4.64	0	-1251	26350	26050	25900	25600	25450	25975	25525	734	7700	5000	19050	50	1	14677004	3728	3.30	0.51	12	0.04	7686.00	49343.00	37650	20220901	-32.54	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	35900	-29.25	20221220	23650	7.40	20230707	1.17	N	005090	5000	733 억		680769	N	N	11	N	00	N
142	20230904	120144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	-300	5	-1.17	109592400	4294	27.38	25800	25800	25400	33450	18050	25750	25522.22	4.64	0	-1043	26350	26050	25900	25600	25450	25975	25525	734	7700	5000	19050	50	1	14677004	3735	3.31	0.52	12	0.03	7686.00	49343.00	37650	20220901	-32.40	23650	20230707	7.61	32700	-22.17	20230131	23650	7.61	20230707	35900	-29.11	20221220	23650	7.61	20230707	1.17	N	005090	5000	733 억		680769	N	N	11	N	00	N
143	20230904	110144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	-350	5	-1.36	103052300	4037	25.74	25800	25800	25400	33450	18050	25750	25526.95	4.64	0	-1014	26350	26050	25900	25600	25450	25975	25525	734	7700	5000	19050	50	1	14677004	3728	3.30	0.51	12	0.03	7686.00	49343.00	37650	20220901	-32.54	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	35900	-29.25	20221220	23650	7.40	20230707	1.17	N	005090	5000	733 억		680769	N	N	11	N	00	N
144	20230904	100142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	-250	5	-0.97	79169300	3098	19.75	25800	25800	25450	33450	18050	25750	25554.97	4.64	0	-862	26350	26050	25900	25600	25450	25975	25525	734	7700	5000	19050	50	1	14677004	3743	3.32	0.52	12	0.02	7686.00	49343.00	37650	20220901	-32.27	23650	20230707	7.82	32700	-22.02	20230131	23650	7.82	20230707	35900	-28.97	20221220	23650	7.82	20230707	1.17	N	005090	5000	733 억		680769	N	N	11	N	00	N
145	20230904	090145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	0	3	0.00	798950	31	0.20	25800	25800	25750	33450	18050	25750	25772.58	4.64	0	-19	26350	26050	25900	25600	25450	25975	25525	734	7700	5000	19050	50	1	14677004	3779	3.35	0.52	12	0.00	7686.00	49343.00	37650	20220901	-31.61	23650	20230707	8.88	32700	-21.25	20230131	23650	8.88	20230707	35900	-28.27	20221220	23650	8.88	20230707	1.17	N	005090	5000	733 억		680769	N	N	11	N	00	N
146	20230901	160144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-550	5	-2.09	406098850	15672	71.31	26200	26200	25750	34150	18450	26300	25912.46	4.67	0	-4027	26600	26450	26200	26050	25800	26525	26125	734	7850	5000	19460	50	1	14677004	3779	3.35	0.52	12	0.11	7686.00	49343.00	37800	20220831	-31.88	23650	20230707	8.88	32700	-21.25	20230131	23650	8.88	20230707	37650	-31.61	20220901	23650	8.88	20230707	1.15	N	005090	5000	733 억		684880	N	N	11	N	00	N
147	20230901	150146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-450	5	-1.71	356950350	13768	62.64	26200	26200	25750	34150	18450	26300	25926.09	4.67	0	-3263	26600	26450	26200	26050	25800	26525	26125	734	7850	5000	19460	50	1	14677004	3794	3.36	0.52	12	0.09	7686.00	49343.00	37800	20220831	-31.61	23650	20230707	9.30	32700	-20.95	20230131	23650	9.30	20230707	37650	-31.34	20220901	23650	9.30	20230707	1.15	N	005090	5000	733 억		684880	N	N	9	N	00	N
148	20230901	140145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-450	5	-1.71	271788000	10470	47.64	26200	26200	25800	34150	18450	26300	25958.74	4.67	0	-1821	26600	26450	26200	26050	25800	26525	26125	734	7850	5000	19460	50	1	14677004	3794	3.36	0.52	12	0.07	7686.00	49343.00	37800	20220831	-31.61	23650	20230707	9.30	32700	-20.95	20230131	23650	9.30	20230707	37650	-31.34	20220901	23650	9.30	20230707	1.15	N	005090	5000	733 억		684880	N	N	9	N	00	N
149	20230901	130144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-450	5	-1.71	258213950	9945	45.25	26200	26200	25800	34150	18450	26300	25964.20	4.67	0	-1751	26600	26450	26200	26050	25800	26525	26125	734	7850	5000	19460	50	1	14677004	3794	3.36	0.52	12	0.07	7686.00	49343.00	37800	20220831	-31.61	23650	20230707	9.30	32700	-20.95	20230131	23650	9.30	20230707	37650	-31.34	20220901	23650	9.30	20230707	1.15	N	005090	5000	733 억		684880	N	N	9	N	00	N
150	20230901	120144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-400	5	-1.52	163177600	6273	28.54	26200	26200	25850	34150	18450	26300	26012.69	4.67	0	-995	26600	26450	26200	26050	25800	26525	26125	734	7850	5000	19460	50	1	14677004	3801	3.37	0.52	12	0.04	7686.00	49343.00	37800	20220831	-31.48	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	37650	-31.21	20220901	23650	9.51	20230707	1.15	N	005090	5000	733 억		684880	N	N	9	N	00	N
151	20230901	110144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	-200	5	-0.76	83480700	3204	14.58	26200	26200	25900	34150	18450	26300	26055.15	4.67	0	-627	26600	26450	26200	26050	25800	26525	26125	734	7850	5000	19460	50	1	14677004	3831	3.40	0.53	12	0.02	7686.00	49343.00	37800	20220831	-30.95	23650	20230707	10.36	32700	-20.18	20230131	23650	10.36	20230707	37650	-30.68	20220901	23650	10.36	20230707	1.15	N	005090	5000	733 억		684880	N	N	9	N	00	N
152	20230901	100144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	-300	5	-1.14	55270500	2122	9.66	26200	26200	25900	34150	18450	26300	26046.42	4.67	0	-489	26600	26450	26200	26050	25800	26525	26125	734	7850	5000	19460	50	1	14677004	3816	3.38	0.53	12	0.01	7686.00	49343.00	37800	20220831	-31.22	23650	20230707	9.94	32700	-20.49	20230131	23650	9.94	20230707	37650	-30.94	20220901	23650	9.94	20230707	1.15	N	005090	5000	733 억		684880	N	N	9	N	00	N
153	20230901	090142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	-250	5	-0.95	444650	17	0.08	26200	26200	26050	34150	18450	26300	26155.88	4.67	0	-11	26600	26450	26200	26050	25800	26525	26125	734	7850	5000	19460	50	1	14677004	3823	3.39	0.53	12	0.00	7686.00	49343.00	37800	20220831	-31.08	23650	20230707	10.15	32700	-20.34	20230131	23650	10.15	20230707	37650	-30.81	20220901	23650	10.15	20230707	1.15	N	005090	5000	733 억		684880	N	N	9	N	00	N