KissMeData/117580/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	120818	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10570	-360	5	-3.29	12069659350	1111786	12.36	10710	11320	10550	14200	7660	10930	10855.97	0.08	0	-78141	12436	11682	10956	10202	9476	12060	10580	275	3270	1000	6990	10	1	27500000	2907	-391.48	0.92	12	4.04	-27.00	11482.00	13700	20231017	-22.85	6520	20230726	62.12	13330	-20.71	20240116	7960	32.79	20240103	13700	-22.85	20231017	6520	62.12	20230726	5.06	N	117580	1000	275 억		23292	N	N	21	N	00	N
3	20240123	110815	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10750	-180	5	-1.65	8467485580	774176	8.60	10710	11320	10710	14200	7660	10930	10937.44	0.08	0	-4171	12436	11682	10956	10202	9476	12060	10580	275	3270	1000	6990	10	1	27500000	2956	-398.15	0.94	12	2.82	-27.00	11482.00	13700	20231017	-21.53	6520	20230726	64.88	13330	-19.35	20240116	7960	35.05	20240103	13700	-21.53	20231017	6520	64.88	20230726	5.06	N	117580	1000	275 억		23292	N	N	21	N	00	N
4	20240123	100815	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10800	-130	5	-1.19	7209315970	657592	7.31	10710	11320	10710	14200	7660	10930	10963.31	0.08	0	16862	12436	11682	10956	10202	9476	12060	10580	275	3270	1000	6990	10	1	27500000	2970	-400.00	0.94	12	2.39	-27.00	11482.00	13700	20231017	-21.17	6520	20230726	65.64	13330	-18.98	20240116	7960	35.68	20240103	13700	-21.17	20231017	6520	65.64	20230726	5.06	N	117580	1000	275 억		23292	N	N	21	N	00	N
5	20240123	090816	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10990	60	2	0.55	3550223130	320587	3.56	10710	11320	10710	14200	7660	10930	11075.03	0.08	0	2131	12436	11682	10956	10202	9476	12060	10580	275	3270	1000	6990	10	1	27500000	3022	-407.04	0.96	12	1.17	-27.00	11482.00	13700	20231017	-19.78	6520	20230726	68.56	13330	-17.55	20240116	7960	38.07	20240103	13700	-19.78	20231017	6520	68.56	20230726	5.06	N	117580	1000	275 억		23292	N	N	21	N	00	N
6	20240119	160810	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10840	-560	5	-4.91	17492658040	1595146	34.33	10920	11270	10700	14820	7980	11400	10966.56	0.00	0	188229	12740	12070	11420	10750	10100	11745	10425	275	3420	1000	7290	10	1	27500000	2981	-401.48	0.94	12	5.80	-27.00	11482.00	13700	20231017	-20.88	6520	20230726	66.26	13330	-18.68	20240116	7960	36.18	20240103	13700	-20.88	20231017	6520	66.26	20230726	4.73	N	117580	1000	275 억		0	N	N	15	N	00	N
7	20240119	150812	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10830	-570	5	-5.00	16111987660	1467833	31.59	10920	11270	10700	14820	7980	11400	10976.51	0.00	0	147344	12740	12070	11420	10750	10100	11745	10425	275	3420	1000	7290	10	1	27500000	2978	-401.11	0.94	12	5.34	-27.00	11482.00	13700	20231017	-20.95	6520	20230726	66.10	13330	-18.75	20240116	7960	36.06	20240103	13700	-20.95	20231017	6520	66.10	20230726	4.73	N	117580	1000	275 억		0	N	N	11	N	00	N
8	20240119	140811	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11000	-400	5	-3.51	12647702540	1147185	24.69	10920	11270	10810	14820	7980	11400	11024.76	0.00	0	39229	12740	12070	11420	10750	10100	11745	10425	275	3420	1000	7290	10	1	27500000	3025	-407.41	0.96	12	4.17	-27.00	11482.00	13700	20231017	-19.71	6520	20230726	68.71	13330	-17.48	20240116	7960	38.19	20240103	13700	-19.71	20231017	6520	68.71	20230726	4.73	N	117580	1000	275 억		0	N	N	11	N	00	N
9	20240119	130811	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10970	-430	5	-3.77	11681310460	1058912	22.79	10920	11270	10810	14820	7980	11400	11031.18	0.00	0	44311	12740	12070	11420	10750	10100	11745	10425	275	3420	1000	7290	10	1	27500000	3017	-406.30	0.96	12	3.85	-27.00	11482.00	13700	20231017	-19.93	6520	20230726	68.25	13330	-17.70	20240116	7960	37.81	20240103	13700	-19.93	20231017	6520	68.25	20230726	4.73	N	117580	1000	275 억		0	N	N	11	N	00	N
10	20240119	120815	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10980	-420	5	-3.68	10391192900	940858	20.25	10920	11270	10810	14820	7980	11400	11044.11	0.00	0	41913	12740	12070	11420	10750	10100	11745	10425	275	3420	1000	7290	10	1	27500000	3020	-406.67	0.96	12	3.42	-27.00	11482.00	13700	20231017	-19.85	6520	20230726	68.40	13330	-17.63	20240116	7960	37.94	20240103	13700	-19.85	20231017	6520	68.40	20230726	4.73	N	117580	1000	275 억		0	N	N	11	N	00	N
11	20240119	110813	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11110	-290	5	-2.54	8591520400	777188	16.72	10920	11270	10810	14820	7980	11400	11054.31	0.00	0	79054	12740	12070	11420	10750	10100	11745	10425	275	3420	1000	7290	10	1	27500000	3055	-411.48	0.97	12	2.83	-27.00	11482.00	13700	20231017	-18.91	6520	20230726	70.40	13330	-16.65	20240116	7960	39.57	20240103	13700	-18.91	20231017	6520	70.40	20230726	4.73	N	117580	1000	275 억		0	N	N	11	N	00	N
12	20240119	100817	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11000	-400	5	-3.51	6167757660	559385	12.04	10920	11190	10810	14820	7980	11400	11025.49	0.00	0	48337	12740	12070	11420	10750	10100	11745	10425	275	3420	1000	7290	10	1	27500000	3025	-407.41	0.96	12	2.03	-27.00	11482.00	13700	20231017	-19.71	6520	20230726	68.71	13330	-17.48	20240116	7960	38.19	20240103	13700	-19.71	20231017	6520	68.71	20230726	4.73	N	117580	1000	275 억		0	N	N	11	N	00	N
13	20240119	090811	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11070	-330	5	-2.89	2604817260	237729	5.12	10920	11170	10810	14820	7980	11400	10955.78	0.00	0	34068	12740	12070	11420	10750	10100	11745	10425	275	3420	1000	7290	10	1	27500000	3044	-410.00	0.96	12	0.86	-27.00	11482.00	13700	20231017	-19.20	6520	20230726	69.79	13330	-16.95	20240116	7960	39.07	20240103	13700	-19.20	20231017	6520	69.79	20230726	4.73	N	117580	1000	275 억		0	N	N	11	N	00	N
14	20240118	160809	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11400	-170	5	-1.47	52064011670	4574258	27.16	11480	12090	10770	15040	8100	11570	11381.85	0.00	0	-26313	13770	12670	11850	10750	9930	13220	11300	275	3470	1000	7400	10	1	27500000	3135	-422.22	0.99	12	16.63	-27.00	11482.00	13700	20231017	-16.79	6520	20230726	74.85	13330	-14.48	20240116	7960	43.22	20240103	13700	-16.79	20231017	6520	74.85	20230726	3.84	N	117580	1000	275 억		0	N	N	11	N	00	N
15	20240118	150810	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11260	-310	5	-2.68	50458351310	4432525	26.32	11480	12090	10770	15040	8100	11570	11383.57	0.00	0	-47691	13770	12670	11850	10750	9930	13220	11300	275	3470	1000	7400	10	1	27500000	3097	-417.04	0.98	12	16.12	-27.00	11482.00	13700	20231017	-17.81	6520	20230726	72.70	13330	-15.53	20240116	7960	41.46	20240103	13700	-17.81	20231017	6520	72.70	20230726	3.84	N	117580	1000	275 억		0	N	N	15	N	00	N
16	20240118	140810	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11300	-270	5	-2.33	43226509100	3800136	22.56	11480	12090	10770	15040	8100	11570	11374.88	0.00	0	-42911	13770	12670	11850	10750	9930	13220	11300	275	3470	1000	7400	10	1	27500000	3108	-418.52	0.98	12	13.82	-27.00	11482.00	13700	20231017	-17.52	6520	20230726	73.31	13330	-15.23	20240116	7960	41.96	20240103	13700	-17.52	20231017	6520	73.31	20230726	3.84	N	117580	1000	275 억		0	N	N	15	N	00	N
17	20240118	130809	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11230	-340	5	-2.94	31805912580	2799775	16.62	11480	12090	10770	15040	8100	11570	11360.01	0.00	0	22239	13770	12670	11850	10750	9930	13220	11300	275	3470	1000	7400	10	1	27500000	3088	-415.93	0.98	12	10.18	-27.00	11482.00	13700	20231017	-18.03	6520	20230726	72.24	13330	-15.75	20240116	7960	41.08	20240103	13700	-18.03	20231017	6520	72.24	20230726	3.84	N	117580	1000	275 억		0	N	N	15	N	00	N
18	20240118	120811	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11140	-430	5	-3.72	30030488250	2641046	15.68	11480	12090	10770	15040	8100	11570	11370.52	0.00	0	677	13770	12670	11850	10750	9930	13220	11300	275	3470	1000	7400	10	1	27500000	3064	-412.59	0.97	12	9.60	-27.00	11482.00	13700	20231017	-18.69	6520	20230726	70.86	13330	-16.43	20240116	7960	39.95	20240103	13700	-18.69	20231017	6520	70.86	20230726	3.84	N	117580	1000	275 억		0	N	N	15	N	00	N
19	20240118	110812	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11070	-500	5	-4.32	24608680700	2158614	12.82	11480	12090	10770	15040	8100	11570	11400.06	0.00	0	8478	13770	12670	11850	10750	9930	13220	11300	275	3470	1000	7400	10	1	27500000	3044	-410.00	0.96	12	7.85	-27.00	11482.00	13700	20231017	-19.20	6520	20230726	69.79	13330	-16.95	20240116	7960	39.07	20240103	13700	-19.20	20231017	6520	69.79	20230726	3.84	N	117580	1000	275 억		0	N	N	15	N	00	N
20	20240118	100807	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11020	-550	5	-4.75	21717078700	1897996	11.27	11480	12090	10770	15040	8100	11570	11441.97	0.00	0	-28142	13770	12670	11850	10750	9930	13220	11300	275	3470	1000	7400	10	1	27500000	3031	-408.15	0.96	12	6.90	-27.00	11482.00	13700	20231017	-19.56	6520	20230726	69.02	13330	-17.33	20240116	7960	38.44	20240103	13700	-19.56	20231017	6520	69.02	20230726	3.84	N	117580	1000	275 억		0	N	N	15	N	00	N
21	20240118	090808	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11620	50	2	0.43	7978656650	674660	4.01	11480	12090	11470	15040	8100	11570	11826.99	0.00	0	-10036	13770	12670	11850	10750	9930	13220	11300	275	3470	1000	7400	10	1	27500000	3196	-430.37	1.01	12	2.45	-27.00	11482.00	13700	20231017	-15.18	6520	20230726	78.22	13330	-12.83	20240116	7960	45.98	20240103	13700	-15.18	20231017	6520	78.22	20230726	3.84	N	117580	1000	275 억		0	N	N	15	N	00	N
22	20240117	160806	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11570	70	2	0.61	203364024690	16631563	92.56	11200	12950	11030	14950	8050	11500	12228.04	0.00	0	-37246	14193	12846	11983	10636	9773	12415	10205	275	3450	1000	7360	10	1	27500000	3182	-428.52	1.01	12	60.48	-27.00	11482.00	13700	20231017	-15.55	6520	20230726	77.45	13330	-13.20	20240116	7960	45.35	20240103	13700	-15.55	20231017	6520	77.45	20230726	4.09	N	117580	1000	275 억		0	N	N	15	N	00	N
23	20240117	150809	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11580	80	2	0.70	201251386640	16449135	91.55	11200	12950	11030	14950	8050	11500	12234.89	0.00	0	-64547	14193	12846	11983	10636	9773	12415	10205	275	3450	1000	7360	10	1	27500000	3185	-428.89	1.01	12	59.82	-27.00	11482.00	13700	20231017	-15.47	6520	20230726	77.61	13330	-13.13	20240116	7960	45.48	20240103	13700	-15.47	20231017	6520	77.61	20230726	4.09	N	117580	1000	275 억		0	N	N	48	N	00	N
24	20240117	140807	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11320	-180	5	-1.57	193601324620	15787581	87.87	11200	12950	11030	14950	8050	11500	12263.02	0.00	0	-75209	14193	12846	11983	10636	9773	12415	10205	275	3450	1000	7360	10	1	27500000	3113	-419.26	0.99	12	57.41	-27.00	11482.00	13700	20231017	-17.37	6520	20230726	73.62	13330	-15.08	20240116	7960	42.21	20240103	13700	-17.37	20231017	6520	73.62	20230726	4.09	N	117580	1000	275 억		0	N	N	48	N	00	N
25	20240117	130808	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11860	360	2	3.13	182209016810	14809080	82.42	11200	12950	11030	14950	8050	11500	12304.02	0.00	0	-80966	14193	12846	11983	10636	9773	12415	10205	275	3450	1000	7360	10	1	27500000	3262	-439.26	1.03	12	53.85	-27.00	11482.00	13700	20231017	-13.43	6520	20230726	81.90	13330	-11.03	20240116	7960	48.99	20240103	13700	-13.43	20231017	6520	81.90	20230726	4.09	N	117580	1000	275 억		0	N	N	48	N	00	N
26	20240117	120809	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11790	290	2	2.52	174037640130	14110056	78.53	11200	12950	11030	14950	8050	11500	12334.46	0.00	0	-98231	14193	12846	11983	10636	9773	12415	10205	275	3450	1000	7360	10	1	27500000	3242	-436.67	1.03	12	51.31	-27.00	11482.00	13700	20231017	-13.94	6520	20230726	80.83	13330	-11.55	20240116	7960	48.12	20240103	13700	-13.94	20231017	6520	80.83	20230726	4.09	N	117580	1000	275 억		0	N	N	48	N	00	N
27	20240117	110809	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	12270	770	2	6.70	162550304030	13163301	73.26	11200	12950	11030	14950	8050	11500	12348.92	0.00	0	-106599	14193	12846	11983	10636	9773	12415	10205	275	3450	1000	7360	10	1	27500000	3374	-454.44	1.07	12	47.87	-27.00	11482.00	13700	20231017	-10.44	6520	20230726	88.19	13330	-7.95	20240116	7960	54.15	20240103	13700	-10.44	20231017	6520	88.19	20230726	4.09	N	117580	1000	275 억		0	N	N	48	N	00	N
28	20240117	100806	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	12390	890	2	7.74	122618708440	9977378	55.53	11200	12940	11030	14950	8050	11500	12289.88	0.00	0	-111367	14193	12846	11983	10636	9773	12415	10205	275	3450	1000	7360	10	1	27500000	3407	-458.89	1.08	12	36.28	-27.00	11482.00	13700	20231017	-9.56	6520	20230726	90.03	13330	-7.05	20240116	7960	55.65	20240103	13700	-9.56	20231017	6520	90.03	20230726	4.09	N	117580	1000	275 억		0	N	N	48	N	00	N
29	20240117	090810	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11640	140	2	1.22	7453690200	651645	3.63	11200	11700	11030	14950	8050	11500	11438.01	0.00	0	-27995	14193	12846	11983	10636	9773	12415	10205	275	3450	1000	7360	10	1	27500000	3201	-431.11	1.01	12	2.37	-27.00	11482.00	13700	20231017	-15.04	6520	20230726	78.53	13330	-12.68	20240116	7960	46.23	20240103	13700	-15.04	20231017	6520	78.53	20230726	4.09	N	117580	1000	275 억		0	N	N	48	N	00	N
30	20240116	160806	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11500	-1000	5	-8.00	218222983990	17841989	66.84	12510	13330	11120	16250	8750	12500	12231.35	0.00	0	64274	14386	13442	11556	10612	8726	13915	11085	275	3750	1000	8000	10	1	27500000	3163	-425.93	1.00	12	64.88	-27.00	11482.00	13700	20231017	-16.06	6520	20230726	76.38	13330	-13.73	20240116	7960	44.47	20240103	13700	-16.06	20231017	6520	76.38	20230726	3.87	N	117580	1000	275 억		0	N	N	48	N	00	N
31	20240116	150805	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11390	-1110	5	-8.88	215064533330	17565081	65.81	12510	13330	11120	16250	8750	12500	12243.79	0.00	0	16612	14386	13442	11556	10612	8726	13915	11085	275	3750	1000	8000	10	1	27500000	3132	-421.85	0.99	12	63.87	-27.00	11482.00	13700	20231017	-16.86	6520	20230726	74.69	13330	-14.55	20240116	7960	43.09	20240103	13700	-16.86	20231017	6520	74.69	20230726	3.87	N	117580	1000	275 억		0	N	N	16	N	00	N
32	20240116	140806	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11170	-1330	5	-10.64	207755313350	16918383	63.38	12510	13330	11120	16250	8750	12500	12279.78	0.00	0	-11151	14386	13442	11556	10612	8726	13915	11085	275	3750	1000	8000	10	1	27500000	3072	-413.70	0.97	12	61.52	-27.00	11482.00	13700	20231017	-18.47	6520	20230726	71.32	13330	-16.20	20240116	7960	40.33	20240103	13700	-18.47	20231017	6520	71.32	20230726	3.87	N	117580	1000	275 억		0	N	N	16	N	00	N
33	20240116	130808	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	12080	-420	5	-3.36	193531430080	15680450	58.75	12510	13330	11480	16250	8750	12500	12342.15	0.00	0	-48965	14386	13442	11556	10612	8726	13915	11085	275	3750	1000	8000	10	1	27500000	3322	-447.41	1.05	12	57.02	-27.00	11482.00	13700	20231017	-11.82	6520	20230726	85.28	13330	-9.38	20240116	7960	51.76	20240103	13700	-11.82	20231017	6520	85.28	20230726	3.87	N	117580	1000	275 억		0	N	N	16	N	00	N
34	20240116	120806	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	12020	-480	5	-3.84	187712878420	15196959	56.94	12510	13330	11480	16250	8750	12500	12351.95	0.00	0	-45705	14386	13442	11556	10612	8726	13915	11085	275	3750	1000	8000	10	1	27500000	3306	-445.19	1.05	12	55.26	-27.00	11482.00	13700	20231017	-12.26	6520	20230726	84.36	13330	-9.83	20240116	7960	51.01	20240103	13700	-12.26	20231017	6520	84.36	20230726	3.87	N	117580	1000	275 억		0	N	N	16	N	00	N
35	20240116	110804	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	12080	-420	5	-3.36	177032846920	14309705	53.61	12510	13330	11480	16250	8750	12500	12371.47	0.00	0	-47103	14386	13442	11556	10612	8726	13915	11085	275	3750	1000	8000	10	1	27500000	3322	-447.41	1.05	12	52.04	-27.00	11482.00	13700	20231017	-11.82	6520	20230726	85.28	13330	-9.38	20240116	7960	51.76	20240103	13700	-11.82	20231017	6520	85.28	20230726	3.87	N	117580	1000	275 억		0	N	N	16	N	00	N
36	20240116	100805	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	12650	150	2	1.20	127583584700	10334518	38.72	12510	13330	11480	16250	8750	12500	12345.30	0.00	0	-25710	14386	13442	11556	10612	8726	13915	11085	275	3750	1000	8000	10	1	27500000	3479	-468.52	1.10	12	37.58	-27.00	11482.00	13700	20231017	-7.66	6520	20230726	94.02	13330	-5.10	20240116	7960	58.92	20240103	13700	-7.66	20231017	6520	94.02	20230726	3.87	N	117580	1000	275 억		0	N	N	16	N	00	N
37	20240116	090803	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	12390	-110	5	-0.88	23825877990	1909442	7.15	12510	12690	12180	16250	8750	12500	12477.86	0.00	0	-43820	14386	13442	11556	10612	8726	13915	11085	275	3750	1000	8000	10	1	27500000	3407	-458.89	1.08	12	6.94	-27.00	11482.00	13700	20231017	-9.56	6520	20230726	90.03	12690	-2.36	20240116	7960	55.65	20240103	13700	-9.56	20231017	6520	90.03	20230726	3.87	N	117580	1000	275 억		0	N	N	16	N	00	N
38	20240115	160803	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	12500	2880	1	29.94	305765585170	26671194	334.25	9900	12500	9670	12500	6740	9620	11465.03	0.09	0	-121177	10653	10136	9753	9236	8853	10395	9495	275	2880	1000	6150	10	1	27500000	3438	-462.96	1.09	12	96.99	-27.00	11482.00	13700	20231017	-8.76	6520	20230726	91.72	12500	0.00	20240115	7960	57.04	20240103	13700	-8.76	20231017	6520	91.72	20230726	3.74	N	117580	1000	275 억		26008	N	N	16	N	00	N
39	20240115	150804	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	12460	2840	2	29.52	289451387740	25363651	317.86	9900	12500	9670	12500	6740	9620	11413.16	0.09	0	-169189	10653	10136	9753	9236	8853	10395	9495	275	2880	1000	6150	10	1	27500000	3427	-461.48	1.09	12	92.23	-27.00	11482.00	13700	20231017	-9.05	6520	20230726	91.10	12500	-0.32	20240115	7960	56.53	20240103	13700	-9.05	20231017	6520	91.10	20230726	3.74	N	117580	1000	275 억		26008	N	N	30	N	00	N
40	20240115	140804	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11150	1530	2	15.90	213812035090	19120234	239.62	9900	11930	9670	12500	6740	9620	11183.78	0.09	0	-166015	10653	10136	9753	9236	8853	10395	9495	275	2880	1000	6150	10	1	27500000	3066	-412.96	0.97	12	69.53	-27.00	11482.00	13700	20231017	-18.61	6520	20230726	71.01	11930	-6.54	20240115	7960	40.08	20240103	13700	-18.61	20231017	6520	71.01	20230726	3.74	N	117580	1000	275 억		26008	N	N	30	N	00	N
41	20240115	130802	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11630	2010	2	20.89	186967553400	16770187	210.17	9900	11930	9670	12500	6740	9620	11150.23	0.09	0	-151752	10653	10136	9753	9236	8853	10395	9495	275	2880	1000	6150	10	1	27500000	3198	-430.74	1.01	12	60.98	-27.00	11482.00	13700	20231017	-15.11	6520	20230726	78.37	11930	-2.51	20240115	7960	46.11	20240103	13700	-15.11	20231017	6520	78.37	20230726	3.74	N	117580	1000	275 억		26008	N	N	30	N	00	N
42	20240115	120803	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11140	1520	2	15.80	140394680850	12743746	159.71	9900	11890	9670	12500	6740	9620	11018.47	0.09	0	-147380	10653	10136	9753	9236	8853	10395	9495	275	2880	1000	6150	10	1	27500000	3064	-412.59	0.97	12	46.34	-27.00	11482.00	13700	20231017	-18.69	6520	20230726	70.86	11890	-6.31	20240115	7960	39.95	20240103	13700	-18.69	20231017	6520	70.86	20230726	3.74	N	117580	1000	275 억		26008	N	N	30	N	00	N
43	20240115	110802	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11840	2220	2	23.08	93387680540	8657669	108.50	9900	11890	9670	12500	6740	9620	10788.81	0.09	0	-31815	10653	10136	9753	9236	8853	10395	9495	275	2880	1000	6150	10	1	27500000	3256	-438.52	1.03	12	31.48	-27.00	11482.00	13700	20231017	-13.58	6520	20230726	81.60	11890	-0.42	20240115	7960	48.74	20240103	13700	-13.58	20231017	6520	81.60	20230726	3.74	N	117580	1000	275 억		26008	N	N	30	N	00	N
44	20240115	100800	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9760	140	2	1.46	16476692080	1647946	20.65	9900	10380	9670	12500	6740	9620	10001.95	0.09	0	-47666	10653	10136	9753	9236	8853	10395	9495	275	2880	1000	6150	10	1	27500000	2684	-361.48	0.85	12	5.99	-27.00	11482.00	13700	20231017	-28.76	6520	20230726	49.69	10380	-5.97	20240115	7960	22.61	20240103	13700	-28.76	20231017	6520	49.69	20230726	3.74	N	117580	1000	275 억		26008	N	N	30	N	00	N
45	20240115	090803	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10090	470	2	4.89	9798771490	970489	12.16	9900	10380	9820	12500	6740	9620	10104.54	0.09	0	-18003	10653	10136	9753	9236	8853	10395	9495	275	2880	1000	6150	10	1	27500000	2775	-373.70	0.88	12	3.53	-27.00	11482.00	13700	20231017	-26.35	6520	20230726	54.75	10380	-2.79	20240115	7960	26.76	20240103	13700	-26.35	20231017	6520	54.75	20230726	3.74	N	117580	1000	275 억		26008	N	N	30	N	00	N
46	20240112	160813	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9620	760	2	8.58	77775049790	7896996	1035.33	9610	10270	9370	11510	6210	8860	9849.07	0.00	0	25858	9340	9100	8930	8690	8520	9015	8605	275	2650	1000	5670	10	1	27500000	2646	-356.30	0.84	12	28.72	-27.00	11482.00	13700	20231017	-29.78	6520	20230726	47.55	10330	-6.87	20240104	7960	20.85	20240103	13700	-29.78	20231017	6520	47.55	20230726	3.47	N	117580	1000	275 억		925	N	N	30	N	00	N
47	20240112	150801	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9520	660	2	7.45	76128166740	7725071	1012.79	9610	10270	9370	11510	6210	8860	9854.69	0.00	0	-8660	9340	9100	8930	8690	8520	9015	8605	275	2650	1000	5670	10	1	27500000	2618	-352.59	0.83	12	28.09	-27.00	11482.00	13700	20231017	-30.51	6520	20230726	46.01	10330	-7.84	20240104	7960	19.60	20240103	13700	-30.51	20231017	6520	46.01	20230726	3.47	N	117580	1000	275 억		925	N	N	52	N	00	N
48	20240112	140800	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9880	1020	2	11.51	65466489240	6632887	869.60	9610	10270	9370	11510	6210	8860	9869.98	0.00	0	-18007	9340	9100	8930	8690	8520	9015	8605	275	2650	1000	5670	10	1	27500000	2717	-365.93	0.86	12	24.12	-27.00	11482.00	13700	20231017	-27.88	6520	20230726	51.53	10330	-4.36	20240104	7960	24.12	20240103	13700	-27.88	20231017	6520	51.53	20230726	3.47	N	117580	1000	275 억		925	N	N	52	N	00	N
49	20240112	130757	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9620	760	2	8.58	48542344890	4936950	647.25	9610	10270	9370	11510	6210	8860	9832.46	0.00	0	-42262	9340	9100	8930	8690	8520	9015	8605	275	2650	1000	5670	10	1	27500000	2646	-356.30	0.84	12	17.95	-27.00	11482.00	13700	20231017	-29.78	6520	20230726	47.55	10330	-6.87	20240104	7960	20.85	20240103	13700	-29.78	20231017	6520	47.55	20230726	3.47	N	117580	1000	275 억		925	N	N	52	N	00	N
50	20240112	120801	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9720	860	2	9.71	46299890450	4706159	616.99	9610	10270	9370	11510	6210	8860	9838.15	0.00	0	-76352	9340	9100	8930	8690	8520	9015	8605	275	2650	1000	5670	10	1	27500000	2673	-360.00	0.85	12	17.11	-27.00	11482.00	13700	20231017	-29.05	6520	20230726	49.08	10330	-5.91	20240104	7960	22.11	20240103	13700	-29.05	20231017	6520	49.08	20230726	3.47	N	117580	1000	275 억		925	N	N	52	N	00	N
51	20240112	110756	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9820	960	2	10.84	43297997460	4396600	576.41	9610	10270	9370	11510	6210	8860	9848.06	0.00	0	-52909	9340	9100	8930	8690	8520	9015	8605	275	2650	1000	5670	10	1	27500000	2701	-363.70	0.86	12	15.99	-27.00	11482.00	13700	20231017	-28.32	6520	20230726	50.61	10330	-4.94	20240104	7960	23.37	20240103	13700	-28.32	20231017	6520	50.61	20230726	3.47	N	117580	1000	275 억		925	N	N	52	N	00	N
52	20240112	100757	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9750	890	2	10.05	33857636790	3436172	450.49	9610	10270	9370	11510	6210	8860	9853.30	0.00	0	-115830	9340	9100	8930	8690	8520	9015	8605	275	2650	1000	5670	10	1	27500000	2681	-361.11	0.85	12	12.50	-27.00	11482.00	13700	20231017	-28.83	6520	20230726	49.54	10330	-5.61	20240104	7960	22.49	20240103	13700	-28.83	20231017	6520	49.54	20230726	3.47	N	117580	1000	275 억		925	N	N	52	N	00	N
53	20240112	090758	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9820	960	2	10.84	18844925490	1887911	247.51	9610	10270	9570	11510	6210	8860	9981.89	0.00	0	-152258	9340	9100	8930	8690	8520	9015	8605	275	2650	1000	5670	10	1	27500000	2701	-363.70	0.86	12	6.87	-27.00	11482.00	13700	20231017	-28.32	6520	20230726	50.61	10330	-4.94	20240104	7960	23.37	20240103	13700	-28.32	20231017	6520	50.61	20230726	3.47	N	117580	1000	275 억		925	N	N	52	N	00	N
54	20240111	160753	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8860	-390	5	-4.22	6449993080	722261	21.06	8960	9170	8760	12020	6480	9250	8930.36	0.00	0	54444	10203	9726	9453	8976	8703	9590	8840	275	2770	1000	5920	10	1	27500000	2437	-328.15	0.77	12	2.63	-27.00	11482.00	13700	20231017	-35.33	6520	20230726	35.89	10330	-14.23	20240104	7960	11.31	20240103	13700	-35.33	20231017	6520	35.89	20230726	3.09	N	117580	1000	275 억		0	N	N	52	N	00	N
55	20240111	150758	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8900	-350	5	-3.78	5930253220	663713	19.35	8960	9170	8760	12020	6480	9250	8934.96	0.00	0	34281	10203	9726	9453	8976	8703	9590	8840	275	2770	1000	5920	10	1	27500000	2448	-329.63	0.78	12	2.41	-27.00	11482.00	13700	20231017	-35.04	6520	20230726	36.50	10330	-13.84	20240104	7960	11.81	20240103	13700	-35.04	20231017	6520	36.50	20230726	3.09	N	117580	1000	275 억		0	N	N	34	N	00	N
56	20240111	140756	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8970	-280	5	-3.03	5319660900	595125	17.35	8960	9170	8760	12020	6480	9250	8938.72	0.00	0	17340	10203	9726	9453	8976	8703	9590	8840	275	2770	1000	5920	10	1	27500000	2467	-332.22	0.78	12	2.16	-27.00	11482.00	13700	20231017	-34.53	6520	20230726	37.58	10330	-13.17	20240104	7960	12.69	20240103	13700	-34.53	20231017	6520	37.58	20230726	3.09	N	117580	1000	275 억		0	N	N	34	N	00	N
57	20240111	130754	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8970	-280	5	-3.03	5054487640	565503	16.49	8960	9170	8760	12020	6480	9250	8938.03	0.00	0	18924	10203	9726	9453	8976	8703	9590	8840	275	2770	1000	5920	10	1	27500000	2467	-332.22	0.78	12	2.06	-27.00	11482.00	13700	20231017	-34.53	6520	20230726	37.58	10330	-13.17	20240104	7960	12.69	20240103	13700	-34.53	20231017	6520	37.58	20230726	3.09	N	117580	1000	275 억		0	N	N	34	N	00	N
58	20240111	120754	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9080	-170	5	-1.84	4573838700	512086	14.93	8960	9170	8760	12020	6480	9250	8931.77	0.00	0	22235	10203	9726	9453	8976	8703	9590	8840	275	2770	1000	5920	10	1	27500000	2497	-336.30	0.79	12	1.86	-27.00	11482.00	13700	20231017	-33.72	6520	20230726	39.26	10330	-12.10	20240104	7960	14.07	20240103	13700	-33.72	20231017	6520	39.26	20230726	3.09	N	117580	1000	275 억		0	N	N	34	N	00	N
59	20240111	110756	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8920	-330	5	-3.57	3216542800	361912	10.55	8960	8970	8760	12020	6480	9250	8887.62	0.00	0	40244	10203	9726	9453	8976	8703	9590	8840	275	2770	1000	5920	10	1	27500000	2453	-330.37	0.78	12	1.32	-27.00	11482.00	13700	20231017	-34.89	6520	20230726	36.81	10330	-13.65	20240104	7960	12.06	20240103	13700	-34.89	20231017	6520	36.81	20230726	3.09	N	117580	1000	275 억		0	N	N	34	N	00	N
60	20240111	100755	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8900	-350	5	-3.78	2727240030	306863	8.95	8960	8970	8760	12020	6480	9250	8887.46	0.00	0	31445	10203	9726	9453	8976	8703	9590	8840	275	2770	1000	5920	10	1	27500000	2448	-329.63	0.78	12	1.12	-27.00	11482.00	13700	20231017	-35.04	6520	20230726	36.50	10330	-13.84	20240104	7960	11.81	20240103	13700	-35.04	20231017	6520	36.50	20230726	3.09	N	117580	1000	275 억		0	N	N	34	N	00	N
61	20240111	090755	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8890	-360	5	-3.89	864984730	97151	2.83	8960	8970	8820	12020	6480	9250	8903.44	0.00	0	9717	10203	9726	9453	8976	8703	9590	8840	275	2770	1000	5920	10	1	27500000	2445	-329.26	0.77	12	0.35	-27.00	11482.00	13700	20231017	-35.11	6520	20230726	36.35	10330	-13.94	20240104	7960	11.68	20240103	13700	-35.11	20231017	6520	36.35	20230726	3.09	N	117580	1000	275 억		0	N	N	34	N	00	N
62	20240110	160752	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9250	20	2	0.22	32536810480	3399080	35.56	9510	9930	9180	11990	6470	9230	9572.78	0.00	0	-24821	11083	10156	9353	8426	7623	10620	8890	275	2760	1000	5900	10	1	27500000	2544	-342.59	0.81	12	12.36	-27.00	11482.00	13700	20231017	-32.48	6520	20230726	41.87	10330	-10.45	20240104	7960	16.21	20240103	13700	-32.48	20231017	6520	41.87	20230726	2.83	N	117580	1000	275 억		0	N	N	34	N	00	N
63	20240110	150754	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9280	50	2	0.54	32099733580	3351879	35.07	9510	9930	9180	11990	6470	9230	9577.08	0.00	0	-44084	11083	10156	9353	8426	7623	10620	8890	275	2760	1000	5900	10	1	27500000	2552	-343.70	0.81	12	12.19	-27.00	11482.00	13700	20231017	-32.26	6520	20230726	42.33	10330	-10.16	20240104	7960	16.58	20240103	13700	-32.26	20231017	6520	42.33	20230726	2.83	N	117580	1000	275 억		0	N	N	3	N	00	N
64	20240110	140756	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9350	120	2	1.30	30061517240	3132127	32.77	9510	9930	9310	11990	6470	9230	9598.30	0.00	0	-93888	11083	10156	9353	8426	7623	10620	8890	275	2760	1000	5900	10	1	27500000	2571	-346.30	0.81	12	11.39	-27.00	11482.00	13700	20231017	-31.75	6520	20230726	43.40	10330	-9.49	20240104	7960	17.46	20240103	13700	-31.75	20231017	6520	43.40	20230726	2.83	N	117580	1000	275 억		0	N	N	3	N	00	N
65	20240110	130753	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9460	230	2	2.49	28776152720	2994990	31.33	9510	9930	9310	11990	6470	9230	9608.64	0.00	0	-91909	11083	10156	9353	8426	7623	10620	8890	275	2760	1000	5900	10	1	27500000	2602	-350.37	0.82	12	10.89	-27.00	11482.00	13700	20231017	-30.95	6520	20230726	45.09	10330	-8.42	20240104	7960	18.84	20240103	13700	-30.95	20231017	6520	45.09	20230726	2.83	N	117580	1000	275 억		0	N	N	3	N	00	N
66	20240110	120754	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9480	250	2	2.71	27746430740	2885713	30.19	9510	9930	9310	11990	6470	9230	9615.68	0.00	0	-101605	11083	10156	9353	8426	7623	10620	8890	275	2760	1000	5900	10	1	27500000	2607	-351.11	0.83	12	10.49	-27.00	11482.00	13700	20231017	-30.80	6520	20230726	45.40	10330	-8.23	20240104	7960	19.10	20240103	13700	-30.80	20231017	6520	45.40	20230726	2.83	N	117580	1000	275 억		0	N	N	3	N	00	N
67	20240110	110753	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9520	290	2	3.14	26529885010	2757488	28.85	9510	9930	9310	11990	6470	9230	9621.64	0.00	0	-97943	11083	10156	9353	8426	7623	10620	8890	275	2760	1000	5900	10	1	27500000	2618	-352.59	0.83	12	10.03	-27.00	11482.00	13700	20231017	-30.51	6520	20230726	46.01	10330	-7.84	20240104	7960	19.60	20240103	13700	-30.51	20231017	6520	46.01	20230726	2.83	N	117580	1000	275 억		0	N	N	3	N	00	N
68	20240110	100752	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9470	240	2	2.60	21621206100	2237753	23.41	9510	9930	9310	11990	6470	9230	9662.85	0.00	0	-125468	11083	10156	9353	8426	7623	10620	8890	275	2760	1000	5900	10	1	27500000	2604	-350.74	0.82	12	8.14	-27.00	11482.00	13700	20231017	-30.88	6520	20230726	45.25	10330	-8.33	20240104	7960	18.97	20240103	13700	-30.88	20231017	6520	45.25	20230726	2.83	N	117580	1000	275 억		0	N	N	3	N	00	N
69	20240110	090752	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9310	80	2	0.87	3694366490	391103	4.09	9510	9630	9310	11990	6470	9230	9448.42	0.00	0	-108141	11083	10156	9353	8426	7623	10620	8890	275	2760	1000	5900	10	1	27500000	2560	-344.81	0.81	12	1.42	-27.00	11482.00	13700	20231017	-32.04	6520	20230726	42.79	10330	-9.87	20240104	7960	16.96	20240103	13700	-32.04	20231017	6520	42.79	20230726	2.83	N	117580	1000	275 억		0	N	N	3	N	00	N
70	20240109	160751	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9230	290	2	3.24	90765780360	9499792	1065.62	8710	10280	8550	11620	6260	8940	9554.67	0.00	0	-21353	9413	9176	9033	8796	8653	9105	8725	275	2680	1000	5720	10	1	27500000	2538	-341.85	0.80	12	34.54	-27.00	11482.00	13700	20231017	-32.63	6520	20230726	41.56	10330	-10.65	20240104	7960	15.95	20240103	13700	-32.63	20231017	6520	41.56	20230726	2.61	N	117580	1000	275 억		0	N	N	3	N	00	N
71	20240109	150752	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9210	270	2	3.02	89495630920	9362049	1050.17	8710	10280	8550	11620	6260	8940	9559.44	0.00	0	-64351	9413	9176	9033	8796	8653	9105	8725	275	2680	1000	5720	10	1	27500000	2533	-341.11	0.80	12	34.04	-27.00	11482.00	13700	20231017	-32.77	6520	20230726	41.26	10330	-10.84	20240104	7960	15.70	20240103	13700	-32.77	20231017	6520	41.26	20230726	2.61	N	117580	1000	275 억		0	N	N	95	N	00	N
72	20240109	140751	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9180	240	2	2.68	83920424920	8760961	982.75	8710	10280	8550	11620	6260	8940	9578.95	0.00	0	-115813	9413	9176	9033	8796	8653	9105	8725	275	2680	1000	5720	10	1	27500000	2525	-340.00	0.80	12	31.86	-27.00	11482.00	13700	20231017	-32.99	6520	20230726	40.80	10330	-11.13	20240104	7960	15.33	20240103	13700	-32.99	20231017	6520	40.80	20230726	2.61	N	117580	1000	275 억		0	N	N	95	N	00	N
73	20240109	130751	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9720	780	2	8.72	65864108610	6859389	769.44	8710	10280	8550	11620	6260	8940	9602.09	0.00	0	-135418	9413	9176	9033	8796	8653	9105	8725	275	2680	1000	5720	10	1	27500000	2673	-360.00	0.85	12	24.94	-27.00	11482.00	13700	20231017	-29.05	6520	20230726	49.08	10330	-5.91	20240104	7960	22.11	20240103	13700	-29.05	20231017	6520	49.08	20230726	2.61	N	117580	1000	275 억		0	N	N	95	N	00	N
74	20240109	120757	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8790	-150	5	-1.68	8543300970	982607	110.22	8710	8870	8550	11620	6260	8940	8694.39	0.00	0	36633	9413	9176	9033	8796	8653	9105	8725	275	2680	1000	5720	10	1	27500000	2417	-325.56	0.77	12	3.57	-27.00	11482.00	13700	20231017	-35.84	6520	20230726	34.82	10330	-14.91	20240104	7960	10.43	20240103	13700	-35.84	20231017	6520	34.82	20230726	2.61	N	117580	1000	275 억		0	N	N	95	N	00	N
75	20240109	110753	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8710	-230	5	-2.57	4969344250	573791	64.36	8710	8790	8550	11620	6260	8940	8660.28	0.00	0	59908	9413	9176	9033	8796	8653	9105	8725	275	2680	1000	5720	10	1	27500000	2395	-322.59	0.76	12	2.09	-27.00	11482.00	13700	20231017	-36.42	6520	20230726	33.59	10330	-15.68	20240104	7960	9.42	20240103	13700	-36.42	20231017	6520	33.59	20230726	2.61	N	117580	1000	275 억		0	N	N	95	N	00	N
76	20240109	100751	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8710	-230	5	-2.57	3561349030	411219	46.13	8710	8790	8550	11620	6260	8940	8660.09	0.00	0	34698	9413	9176	9033	8796	8653	9105	8725	275	2680	1000	5720	10	1	27500000	2395	-322.59	0.76	12	1.50	-27.00	11482.00	13700	20231017	-36.42	6520	20230726	33.59	10330	-15.68	20240104	7960	9.42	20240103	13700	-36.42	20231017	6520	33.59	20230726	2.61	N	117580	1000	275 억		0	N	N	95	N	00	N
77	20240109	090752	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8690	-250	5	-2.80	1186196170	137345	15.41	8710	8720	8550	11620	6260	8940	8635.38	0.00	0	9264	9413	9176	9033	8796	8653	9105	8725	275	2680	1000	5720	10	1	27500000	2390	-321.85	0.76	12	0.50	-27.00	11482.00	13700	20231017	-36.57	6520	20230726	33.28	10330	-15.88	20240104	7960	9.17	20240103	13700	-36.57	20231017	6520	33.28	20230726	2.61	N	117580	1000	275 억		0	N	N	95	N	00	N
78	20240108	160750	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8940	-220	5	-2.40	7921792670	873349	35.62	9250	9270	8890	11900	6420	9160	9070.79	0.03	0	-17513	9953	9556	9263	8866	8573	9410	8720	275	2740	1000	5860	10	1	27500000	2459	-331.11	0.78	12	3.18	-27.00	11482.00	13700	20231017	-34.74	6520	20230726	37.12	10330	-13.46	20240104	7960	12.31	20240103	13700	-34.74	20231017	6520	37.12	20230726	2.73	N	117580	1000	275 억		8929	N	N	95	N	00	N
79	20240108	150751	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8910	-250	5	-2.73	7175175880	789733	32.21	9250	9270	8890	11900	6420	9160	9085.54	0.03	0	-42592	9953	9556	9263	8866	8573	9410	8720	275	2740	1000	5860	10	1	27500000	2450	-330.00	0.78	12	2.87	-27.00	11482.00	13700	20231017	-34.96	6520	20230726	36.66	10330	-13.75	20240104	7960	11.93	20240103	13700	-34.96	20231017	6520	36.66	20230726	2.73	N	117580	1000	275 억		8929	N	N	223	N	00	N
80	20240108	140750	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8980	-180	5	-1.97	5971697670	654988	26.72	9250	9270	8940	11900	6420	9160	9117.24	0.03	0	-85075	9953	9556	9263	8866	8573	9410	8720	275	2740	1000	5860	10	1	27500000	2470	-332.59	0.78	12	2.38	-27.00	11482.00	13700	20231017	-34.45	6520	20230726	37.73	10330	-13.07	20240104	7960	12.81	20240103	13700	-34.45	20231017	6520	37.73	20230726	2.73	N	117580	1000	275 억		8929	N	N	223	N	00	N
81	20240108	130750	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9070	-90	5	-0.98	5071541260	555145	22.64	9250	9270	9030	11900	6420	9160	9135.51	0.03	0	-80672	9953	9556	9263	8866	8573	9410	8720	275	2740	1000	5860	10	1	27500000	2494	-335.93	0.79	12	2.02	-27.00	11482.00	13700	20231017	-33.80	6520	20230726	39.11	10330	-12.20	20240104	7960	13.94	20240103	13700	-33.80	20231017	6520	39.11	20230726	2.73	N	117580	1000	275 억		8929	N	N	223	N	00	N
82	20240108	120751	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9120	-40	5	-0.44	4625011250	506009	20.64	9250	9270	9030	11900	6420	9160	9140.16	0.03	0	-69061	9953	9556	9263	8866	8573	9410	8720	275	2740	1000	5860	10	1	27500000	2508	-337.78	0.79	12	1.84	-27.00	11482.00	13700	20231017	-33.43	6520	20230726	39.88	10330	-11.71	20240104	7960	14.57	20240103	13700	-33.43	20231017	6520	39.88	20230726	2.73	N	117580	1000	275 억		8929	N	N	223	N	00	N
83	20240108	110752	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9110	-50	5	-0.55	4154301630	454429	18.54	9250	9270	9030	11900	6420	9160	9141.79	0.03	0	-72659	9953	9556	9263	8866	8573	9410	8720	275	2740	1000	5860	10	1	27500000	2505	-337.41	0.79	12	1.65	-27.00	11482.00	13700	20231017	-33.50	6520	20230726	39.72	10330	-11.81	20240104	7960	14.45	20240103	13700	-33.50	20231017	6520	39.72	20230726	2.73	N	117580	1000	275 억		8929	N	N	223	N	00	N
84	20240108	100751	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9110	-50	5	-0.55	3458189560	377911	15.41	9250	9270	9030	11900	6420	9160	9150.80	0.03	0	-77269	9953	9556	9263	8866	8573	9410	8720	275	2740	1000	5860	10	1	27500000	2505	-337.41	0.79	12	1.37	-27.00	11482.00	13700	20231017	-33.50	6520	20230726	39.72	10330	-11.81	20240104	7960	14.45	20240103	13700	-33.50	20231017	6520	39.72	20230726	2.73	N	117580	1000	275 억		8929	N	N	223	N	00	N
85	20240108	090749	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9100	-60	5	-0.66	1596541170	174406	7.11	9250	9250	9030	11900	6420	9160	9154.15	0.03	0	-50130	9953	9556	9263	8866	8573	9410	8720	275	2740	1000	5860	10	1	27500000	2503	-337.04	0.79	12	0.63	-27.00	11482.00	13700	20231017	-33.58	6520	20230726	39.57	10330	-11.91	20240104	7960	14.32	20240103	13700	-33.58	20231017	6520	39.57	20230726	2.73	N	117580	1000	275 억		8929	N	N	223	N	00	N
86	20240105	160749	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9160	-990	5	-9.75	22309078500	2415095	13.70	9480	9660	8970	13190	7110	10150	9222.35	0.00	0	141640	11650	10900	9580	8830	7510	11275	9205	275	3040	1000	6490	10	1	27500000	2519	-339.26	0.80	12	8.78	-27.00	11482.00	13700	20231017	-33.14	6520	20230726	40.49	10330	-11.33	20240104	7960	15.08	20240103	13700	-33.14	20231017	6520	40.49	20230726	2.73	N	117580	1000	275 억		0	N	N	223	N	00	N
87	20240105	150751	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9150	-1000	5	-9.85	21131192230	2286145	12.97	9480	9660	8970	13190	7110	10150	9227.14	0.00	0	137094	11650	10900	9580	8830	7510	11275	9205	275	3040	1000	6490	10	1	27500000	2516	-338.89	0.80	12	8.31	-27.00	11482.00	13700	20231017	-33.21	6520	20230726	40.34	10330	-11.42	20240104	7960	14.95	20240103	13700	-33.21	20231017	6520	40.34	20230726	2.73	N	117580	1000	275 억		0	N	N	143	N	00	N
88	20240105	140748	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9030	-1120	5	-11.03	19137689200	2066071	11.72	9480	9660	9030	13190	7110	10150	9245.48	0.00	0	118324	11650	10900	9580	8830	7510	11275	9205	275	3040	1000	6490	10	1	27500000	2483	-334.44	0.79	12	7.51	-27.00	11482.00	13700	20231017	-34.09	6520	20230726	38.50	10330	-12.58	20240104	7960	13.44	20240103	13700	-34.09	20231017	6520	38.50	20230726	2.73	N	117580	1000	275 억		0	N	N	143	N	00	N
89	20240105	130749	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9090	-1060	5	-10.44	17916616340	1931693	10.96	9480	9660	9050	13190	7110	10150	9256.74	0.00	0	113700	11650	10900	9580	8830	7510	11275	9205	275	3040	1000	6490	10	1	27500000	2500	-336.67	0.79	12	7.02	-27.00	11482.00	13700	20231017	-33.65	6520	20230726	39.42	10330	-12.00	20240104	7960	14.20	20240103	13700	-33.65	20231017	6520	39.42	20230726	2.73	N	117580	1000	275 억		0	N	N	143	N	00	N
90	20240105	120749	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9160	-990	5	-9.75	16543705970	1781227	10.11	9480	9660	9050	13190	7110	10150	9268.18	0.00	0	120830	11650	10900	9580	8830	7510	11275	9205	275	3040	1000	6490	10	1	27500000	2519	-339.26	0.80	12	6.48	-27.00	11482.00	13700	20231017	-33.14	6520	20230726	40.49	10330	-11.33	20240104	7960	15.08	20240103	13700	-33.14	20231017	6520	40.49	20230726	2.73	N	117580	1000	275 억		0	N	N	143	N	00	N
91	20240105	110748	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9190	-960	5	-9.46	14350754130	1540954	8.74	9480	9660	9110	13190	7110	10150	9290.79	0.00	0	93616	11650	10900	9580	8830	7510	11275	9205	275	3040	1000	6490	10	1	27500000	2527	-340.37	0.80	12	5.60	-27.00	11482.00	13700	20231017	-32.92	6520	20230726	40.95	10330	-11.04	20240104	7960	15.45	20240103	13700	-32.92	20231017	6520	40.95	20230726	2.73	N	117580	1000	275 억		0	N	N	143	N	00	N
92	20240105	100751	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9280	-870	5	-8.57	11958243510	1281654	7.27	9480	9660	9110	13190	7110	10150	9304.14	0.00	0	38902	11650	10900	9580	8830	7510	11275	9205	275	3040	1000	6490	10	1	27500000	2552	-343.70	0.81	12	4.66	-27.00	11482.00	13700	20231017	-32.26	6520	20230726	42.33	10330	-10.16	20240104	7960	16.58	20240103	13700	-32.26	20231017	6520	42.33	20230726	2.73	N	117580	1000	275 억		0	N	N	143	N	00	N
93	20240105	090748	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9160	-990	5	-9.75	6072139630	645514	3.66	9480	9660	9120	13190	7110	10150	9358.01	0.00	0	10565	11650	10900	9580	8830	7510	11275	9205	275	3040	1000	6490	10	1	27500000	2519	-339.26	0.80	12	2.35	-27.00	11482.00	13700	20231017	-33.14	6520	20230726	40.49	10330	-11.33	20240104	7960	15.08	20240103	13700	-33.14	20231017	6520	40.49	20230726	2.73	N	117580	1000	275 억		0	N	N	143	N	00	N
94	20240104	160745	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10150	2190	2	27.51	166121628460	17510256	9838.27	8280	10330	8260	10340	5580	7960	9486.92	0.00	0	-4116	8080	8020	7990	7930	7900	8005	7915	275	2380	1000	5090	10	1	27500000	2791	-375.93	0.88	12	63.67	-27.00	11482.00	13700	20231017	-25.91	6520	20230726	55.67	10330	-1.74	20240104	7960	27.51	20240103	13700	-25.91	20231017	6520	55.67	20230726	2.69	N	117580	1000	275 억		0	N	N	143	N	00	N
95	20240104	150747	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10220	2260	2	28.39	159360766190	16849363	9466.95	8280	10300	8260	10340	5580	7960	9458.31	0.00	0	-38158	8080	8020	7990	7930	7900	8005	7915	275	2380	1000	5090	10	1	27500000	2811	-378.52	0.89	12	61.27	-27.00	11482.00	13700	20231017	-25.40	6520	20230726	56.75	10300	-0.78	20240104	7960	28.39	20240103	13700	-25.40	20231017	6520	56.75	20230726	2.69	N	117580	1000	275 억		0	N	N	334	N	00	N
96	20240104	140747	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9690	1730	2	21.73	130320199890	13963282	7845.38	8280	10100	8260	10340	5580	7960	9333.44	0.00	0	-35073	8080	8020	7990	7930	7900	8005	7915	275	2380	1000	5090	10	1	27500000	2665	-358.89	0.84	12	50.78	-27.00	11482.00	13700	20231017	-29.27	6520	20230726	48.62	10100	-4.06	20240104	7960	21.73	20240103	13700	-29.27	20231017	6520	48.62	20230726	2.69	N	117580	1000	275 억		0	N	N	334	N	00	N
97	20240104	130748	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9700	1740	2	21.86	119009106140	12795683	7189.35	8280	10100	8260	10340	5580	7960	9301.12	0.00	0	-37903	8080	8020	7990	7930	7900	8005	7915	275	2380	1000	5090	10	1	27500000	2668	-359.26	0.84	12	46.53	-27.00	11482.00	13700	20231017	-29.20	6520	20230726	48.77	10100	-3.96	20240104	7960	21.86	20240103	13700	-29.20	20231017	6520	48.77	20230726	2.69	N	117580	1000	275 억		0	N	N	334	N	00	N
98	20240104	120745	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9740	1780	2	22.36	109811656490	11854290	6660.42	8280	10100	8260	10340	5580	7960	9263.87	0.00	0	-34597	8080	8020	7990	7930	7900	8005	7915	275	2380	1000	5090	10	1	27500000	2679	-360.74	0.85	12	43.11	-27.00	11482.00	13700	20231017	-28.91	6520	20230726	49.39	10100	-3.56	20240104	7960	22.36	20240103	13700	-28.91	20231017	6520	49.39	20230726	2.69	N	117580	1000	275 억		0	N	N	334	N	00	N
99	20240104	110744	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9450	1490	2	18.72	77368945410	8538168	4797.24	8280	9700	8260	10340	5580	7960	9062.03	0.00	0	-31645	8080	8020	7990	7930	7900	8005	7915	275	2380	1000	5090	10	1	27500000	2599	-350.00	0.82	12	31.05	-27.00	11482.00	13700	20231017	-31.02	6520	20230726	44.94	9700	-2.58	20240104	7960	18.72	20240103	13700	-31.02	20231017	6520	44.94	20230726	2.69	N	117580	1000	275 억		0	N	N	334	N	00	N
100	20240104	100744	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8610	650	2	8.17	21578319360	2519363	1415.52	8280	8880	8260	10340	5580	7960	8565.90	0.00	0	-18711	8080	8020	7990	7930	7900	8005	7915	275	2380	1000	5090	10	1	27500000	2368	-318.89	0.75	12	9.16	-27.00	11482.00	13700	20231017	-37.15	6520	20230726	32.06	8880	-3.04	20240104	7960	8.17	20240103	13700	-37.15	20231017	6520	32.06	20230726	2.69	N	117580	1000	275 억		0	N	N	334	N	00	N
101	20240104	090748	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8760	800	2	10.05	10541383870	1224701	688.11	8280	8880	8260	10340	5580	7960	8609.33	0.00	0	57246	8080	8020	7990	7930	7900	8005	7915	275	2380	1000	5090	10	1	27500000	2409	-324.44	0.76	12	4.45	-27.00	11482.00	13700	20231017	-36.06	6520	20230726	34.36	8880	-1.35	20240104	7960	10.05	20240103	13700	-36.06	20231017	6520	34.36	20230726	2.69	N	117580	1000	275 억		0	N	N	334	N	00	N
102	20240103	160744	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	7960	-120	5	-1.49	1364075280	170899	83.85	8040	8050	7960	10500	5660	8080	7981.81	0.00	0	-14504	8160	8120	8070	8030	7980	8125	8035	275	2420	1000	5170	10	1	27500000	2189	-294.81	0.69	12	0.62	-27.00	11482.00	13700	20231017	-41.90	6520	20230726	22.09	8110	-1.85	20240102	7960	0.00	20240103	13700	-41.90	20231017	6520	22.09	20230726	2.51	N	117580	1000	275 억		0	N	N	334	N	00	N
103	20240103	150742	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	7970	-110	5	-1.36	1268778020	158936	77.98	8040	8050	7960	10500	5660	8080	7982.95	0.00	0	-13224	8160	8120	8070	8030	7980	8125	8035	275	2420	1000	5170	10	1	27500000	2192	-295.19	0.69	12	0.58	-27.00	11482.00	13700	20231017	-41.82	6520	20230726	22.24	8110	-1.73	20240102	7960	0.13	20240103	13700	-41.82	20231017	6520	22.24	20230726	2.51	N	117580	1000	275 억		0	N	N	29	N	00	N
104	20240103	140740	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	7980	-100	5	-1.24	1102102720	138019	67.72	8040	8050	7960	10500	5660	8080	7985.15	0.00	0	-10762	8160	8120	8070	8030	7980	8125	8035	275	2420	1000	5170	10	1	27500000	2195	-295.56	0.70	12	0.50	-27.00	11482.00	13700	20231017	-41.75	6520	20230726	22.39	8110	-1.60	20240102	7960	0.25	20240103	13700	-41.75	20231017	6520	22.39	20230726	2.51	N	117580	1000	275 억		0	N	N	29	N	00	N
105	20240103	130743	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	7980	-100	5	-1.24	1006275300	126000	61.82	8040	8050	7960	10500	5660	8080	7986.31	0.00	0	-9144	8160	8120	8070	8030	7980	8125	8035	275	2420	1000	5170	10	1	27500000	2195	-295.56	0.70	12	0.46	-27.00	11482.00	13700	20231017	-41.75	6520	20230726	22.39	8110	-1.60	20240102	7960	0.25	20240103	13700	-41.75	20231017	6520	22.39	20230726	2.51	N	117580	1000	275 억		0	N	N	29	N	00	N
106	20240103	120745	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	7980	-100	5	-1.24	849054070	106281	52.14	8040	8050	7960	10500	5660	8080	7988.77	0.00	0	-8954	8160	8120	8070	8030	7980	8125	8035	275	2420	1000	5170	10	1	27500000	2195	-295.56	0.70	12	0.39	-27.00	11482.00	13700	20231017	-41.75	6520	20230726	22.39	8110	-1.60	20240102	7960	0.25	20240103	13700	-41.75	20231017	6520	22.39	20230726	2.51	N	117580	1000	275 억		0	N	N	29	N	00	N
107	20240103	110741	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	7990	-90	5	-1.11	703326630	88006	43.18	8040	8050	7960	10500	5660	8080	7991.80	0.00	0	-9161	8160	8120	8070	8030	7980	8125	8035	275	2420	1000	5170	10	1	27500000	2197	-295.93	0.70	12	0.32	-27.00	11482.00	13700	20231017	-41.68	6520	20230726	22.55	8110	-1.48	20240102	7960	0.38	20240103	13700	-41.68	20231017	6520	22.55	20230726	2.51	N	117580	1000	275 억		0	N	N	29	N	00	N
108	20240103	100742	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	7980	-100	5	-1.24	496412450	62077	30.46	8040	8050	7960	10500	5660	8080	7996.72	0.00	0	-3417	8160	8120	8070	8030	7980	8125	8035	275	2420	1000	5170	10	1	27500000	2195	-295.56	0.70	12	0.23	-27.00	11482.00	13700	20231017	-41.75	6520	20230726	22.39	8110	-1.60	20240102	7960	0.25	20240103	13700	-41.75	20231017	6520	22.39	20230726	2.51	N	117580	1000	275 억		0	N	N	29	N	00	N
109	20240103	090741	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8040	-40	5	-0.50	127680650	15889	7.80	8040	8050	8010	10500	5660	8080	8035.79	0.00	0	-524	8160	8120	8070	8030	7980	8125	8035	275	2420	1000	5170	10	1	27500000	2211	-297.78	0.70	12	0.06	-27.00	11482.00	13700	20231017	-41.31	6520	20230726	23.31	8110	-0.86	20240102	8010	0.37	20240103	13700	-41.31	20231017	6520	23.31	20230726	2.51	N	117580	1000	275 억		0	N	N	29	N	00	N
110	20240102	160741	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8080	-40	5	-0.49	1578847290	195759	13.66	8080	8110	8020	10550	5690	8120	8064.72	0.00	0	26530	9100	8610	8350	7860	7600	8480	7730	275	2430	1000	5190	10	1	27500000	2222	-299.26	0.70	12	0.71	-27.00	11482.00	13700	20231017	-41.02	6520	20230726	23.93	8110	-0.37	20240102	8020	0.75	20240102	13700	-41.02	20231017	6520	23.93	20230726	2.54	N	117580	1000	275 억		0	N	N	29	N	00	N
111	20240102	150741	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8080	-40	5	-0.49	1459763370	181016	12.64	8080	8110	8020	10550	5690	8120	8063.81	0.00	0	24422	9100	8610	8350	7860	7600	8480	7730	275	2430	1000	5190	10	1	27500000	2222	-299.26	0.70	12	0.66	-27.00	11482.00	13700	20231017	-41.02	6520	20230726	23.93	8110	-0.37	20240102	8020	0.75	20240102	13700	-41.02	20231017	6520	23.93	20230726	2.54	N	117580	1000	275 억		0	N	N	25	N	00	N
112	20240102	140742	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8040	-80	5	-0.99	1171184690	145197	10.14	8080	8110	8020	10550	5690	8120	8065.61	0.00	0	7121	9100	8610	8350	7860	7600	8480	7730	275	2430	1000	5190	10	1	27500000	2211	-297.78	0.70	12	0.53	-27.00	11482.00	13700	20231017	-41.31	6520	20230726	23.31	8110	-0.86	20240102	8020	0.25	20240102	13700	-41.31	20231017	6520	23.31	20230726	2.54	N	117580	1000	275 억		0	N	N	25	N	00	N
113	20240102	130737	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8050	-70	5	-0.86	989688230	122630	8.56	8080	8110	8020	10550	5690	8120	8069.91	0.00	0	9265	9100	8610	8350	7860	7600	8480	7730	275	2430	1000	5190	10	1	27500000	2214	-298.15	0.70	12	0.45	-27.00	11482.00	13700	20231017	-41.24	6520	20230726	23.47	8110	-0.74	20240102	8020	0.37	20240102	13700	-41.24	20231017	6520	23.47	20230726	2.54	N	117580	1000	275 억		0	N	N	25	N	00	N
114	20240102	120736	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8080	-40	5	-0.49	787078990	97536	6.81	8080	8110	8020	10550	5690	8120	8068.84	0.00	0	8992	9100	8610	8350	7860	7600	8480	7730	275	2430	1000	5190	10	1	27500000	2222	-299.26	0.70	12	0.35	-27.00	11482.00	13700	20231017	-41.02	6520	20230726	23.93	8110	-0.37	20240102	8020	0.75	20240102	13700	-41.02	20231017	6520	23.93	20230726	2.54	N	117580	1000	275 억		0	N	N	25	N	00	N
115	20240102	110737	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8080	-40	5	-0.49	650630170	80625	5.63	8080	8110	8020	10550	5690	8120	8068.88	0.00	0	11882	9100	8610	8350	7860	7600	8480	7730	275	2430	1000	5190	10	1	27500000	2222	-299.26	0.70	12	0.29	-27.00	11482.00	13700	20231017	-41.02	6520	20230726	23.93	8110	-0.37	20240102	8020	0.75	20240102	13700	-41.02	20231017	6520	23.93	20230726	2.54	N	117580	1000	275 억		0	N	N	25	N	00	N
116	20240102	100728	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8110	-10	5	-0.12	299941100	37179	2.60	8080	8110	8020	10550	5690	8120	8065.28	0.00	0	6960	9100	8610	8350	7860	7600	8480	7730	275	2430	1000	5190	10	1	27500000	2230	-300.37	0.71	12	0.14	-27.00	11482.00	13700	20231017	-40.80	6520	20230726	24.39	8110	0.00	20240102	8020	1.12	20240102	13700	-40.80	20231017	6520	24.39	20230726	2.54	N	117580	1000	275 억		0	N	N	25	N	00	N
117	20240102	090720	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	10550	5690	8120	0.00	0.00	0	0	9100	8610	8350	7860	7600	8480	7730	275	2430	1000	5190	10	1	27500000	2233	-300.74	0.71	12	0.00	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	0	0.00	0	0	0.00	0	13700	-40.73	20231017	6520	24.54	20230726	2.54	N	117580	1000	275 억		0	N	N	25	N	00	N