KissMeData/267290/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	161030	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19880	80	2	0.40	203683620	10264	64.96	19800	19970	19690	25700	13860	19800	19844.47	12.44	0	-6590	20073	19936	19863	19726	19653	19900	19690	147	5900	2500	14650	10	1	5895406	1172	4.85	0.30	12	0.17	4102.00	66981.00	32650	20221201	-39.11	18890	20230726	5.24	27550	-27.84	20230126	18890	5.24	20230726	32650	-39.11	20221201	18890	5.24	20230726	1.61	N	267290	2500	147 억		733671	N	N	0	N	00	N
3	20230927	151042	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19900	100	2	0.51	194220700	9788	61.95	19800	19970	19690	25700	13860	19800	19842.74	12.44	0	-6186	20073	19936	19863	19726	19653	19900	19690	147	5900	2500	14650	10	1	5895406	1173	4.85	0.30	12	0.17	4102.00	66981.00	32650	20221201	-39.05	18890	20230726	5.35	27550	-27.77	20230126	18890	5.35	20230726	32650	-39.05	20221201	18890	5.35	20230726	1.61	N	267290	2500	147 억		733671	N	N	0	N	00	N
4	20230927	141043	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19870	70	2	0.35	108978360	5500	34.81	19800	19970	19690	25700	13860	19800	19814.25	12.44	0	-2233	20073	19936	19863	19726	19653	19900	19690	147	5900	2500	14650	10	1	5895406	1171	4.84	0.30	12	0.09	4102.00	66981.00	32650	20221201	-39.14	18890	20230726	5.19	27550	-27.88	20230126	18890	5.19	20230726	32650	-39.14	20221201	18890	5.19	20230726	1.61	N	267290	2500	147 억		733671	N	N	0	N	00	N
5	20230927	131028	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19970	170	2	0.86	100294760	5063	32.04	19800	19970	19690	25700	13860	19800	19809.35	12.44	0	-2195	20073	19936	19863	19726	19653	19900	19690	147	5900	2500	14650	10	1	5895406	1177	4.87	0.30	12	0.09	4102.00	66981.00	32650	20221201	-38.84	18890	20230726	5.72	27550	-27.51	20230126	18890	5.72	20230726	32650	-38.84	20221201	18890	5.72	20230726	1.61	N	267290	2500	147 억		733671	N	N	0	N	00	N
6	20230927	121027	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19860	60	2	0.30	99020080	4999	31.64	19800	19960	19690	25700	13860	19800	19807.98	12.44	0	-2195	20073	19936	19863	19726	19653	19900	19690	147	5900	2500	14650	10	1	5895406	1171	4.84	0.30	12	0.08	4102.00	66981.00	32650	20221201	-39.17	18890	20230726	5.13	27550	-27.91	20230126	18890	5.13	20230726	32650	-39.17	20221201	18890	5.13	20230726	1.61	N	267290	2500	147 억		733671	N	N	0	N	00	N
7	20230927	111037	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19950	150	2	0.76	89181230	4504	28.51	19800	19950	19690	25700	13860	19800	19800.45	12.44	0	-2194	20073	19936	19863	19726	19653	19900	19690	147	5900	2500	14650	10	1	5895406	1176	4.86	0.30	12	0.08	4102.00	66981.00	32650	20221201	-38.90	18890	20230726	5.61	27550	-27.59	20230126	18890	5.61	20230726	32650	-38.90	20221201	18890	5.61	20230726	1.61	N	267290	2500	147 억		733671	N	N	0	N	00	N
8	20230927	101030	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19850	50	2	0.25	83225870	4205	26.61	19800	19850	19690	25700	13860	19800	19792.12	12.44	0	-2011	20073	19936	19863	19726	19653	19900	19690	147	5900	2500	14650	10	1	5895406	1170	4.84	0.30	12	0.07	4102.00	66981.00	32650	20221201	-39.20	18890	20230726	5.08	27550	-27.95	20230126	18890	5.08	20230726	32650	-39.20	20221201	18890	5.08	20230726	1.61	N	267290	2500	147 억		733671	N	N	0	N	00	N
9	20230927	091049	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19760	-40	5	-0.20	37240040	1883	11.92	19800	19800	19690	25700	13860	19800	19776.97	12.44	0	-810	20073	19936	19863	19726	19653	19900	19690	147	5900	2500	14650	10	1	5895406	1165	4.82	0.30	12	0.03	4102.00	66981.00	32650	20221201	-39.48	18890	20230726	4.61	27550	-28.28	20230126	18890	4.61	20230726	32650	-39.48	20221201	18890	4.61	20230726	1.61	N	267290	2500	147 억		733671	N	N	0	N	00	N
10	20230926	161028	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19800	-170	5	-0.85	310533440	15636	178.88	19980	20000	19790	25950	13980	19970	19860.28	12.53	0	-3840	20096	20032	19986	19922	19876	20010	19900	147	5980	2500	14770	10	1	5895406	1167	4.83	0.30	12	0.27	4102.00	66981.00	32650	20221201	-39.36	18890	20230726	4.82	27550	-28.13	20230126	18890	4.82	20230726	32650	-39.36	20221201	18890	4.82	20230726	1.59	N	267290	2500	147 억		738505	N	N	2	N	00	N
11	20230926	151027	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19820	-150	5	-0.75	281071840	14148	161.86	19980	20000	19800	25950	13980	19970	19866.54	12.53	0	-3840	20096	20032	19986	19922	19876	20010	19900	147	5980	2500	14770	10	1	5895406	1168	4.83	0.30	12	0.24	4102.00	66981.00	32650	20221201	-39.30	18890	20230726	4.92	27550	-28.06	20230126	18890	4.92	20230726	32650	-39.30	20221201	18890	4.92	20230726	1.59	N	267290	2500	147 억		738505	N	N	2	N	00	N
12	20230926	141020	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19860	-110	5	-0.55	208874320	10504	120.17	19980	20000	19810	25950	13980	19970	19885.22	12.53	0	-3645	20096	20032	19986	19922	19876	20010	19900	147	5980	2500	14770	10	1	5895406	1171	4.84	0.30	12	0.18	4102.00	66981.00	32650	20221201	-39.17	18890	20230726	5.13	27550	-27.91	20230126	18890	5.13	20230726	32650	-39.17	20221201	18890	5.13	20230726	1.59	N	267290	2500	147 억		738505	N	N	2	N	00	N
13	20230926	131025	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19830	-140	5	-0.70	198238330	9968	114.04	19980	20000	19810	25950	13980	19970	19887.47	12.53	0	-3601	20096	20032	19986	19922	19876	20010	19900	147	5980	2500	14770	10	1	5895406	1169	4.83	0.30	12	0.17	4102.00	66981.00	32650	20221201	-39.26	18890	20230726	4.98	27550	-28.02	20230126	18890	4.98	20230726	32650	-39.26	20221201	18890	4.98	20230726	1.59	N	267290	2500	147 억		738505	N	N	2	N	00	N
14	20230926	121032	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19840	-130	5	-0.65	196155450	9863	112.84	19980	20000	19810	25950	13980	19970	19888.01	12.53	0	-3591	20096	20032	19986	19922	19876	20010	19900	147	5980	2500	14770	10	1	5895406	1170	4.84	0.30	12	0.17	4102.00	66981.00	32650	20221201	-39.23	18890	20230726	5.03	27550	-27.99	20230126	18890	5.03	20230726	32650	-39.23	20221201	18890	5.03	20230726	1.59	N	267290	2500	147 억		738505	N	N	2	N	00	N
15	20230926	111025	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19860	-110	5	-0.55	150851170	7578	86.69	19980	20000	19850	25950	13980	19970	19906.46	12.53	0	-3578	20096	20032	19986	19922	19876	20010	19900	147	5980	2500	14770	10	1	5895406	1171	4.84	0.30	12	0.13	4102.00	66981.00	32650	20221201	-39.17	18890	20230726	5.13	27550	-27.91	20230126	18890	5.13	20230726	32650	-39.17	20221201	18890	5.13	20230726	1.59	N	267290	2500	147 억		738505	N	N	2	N	00	N
16	20230926	101026	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19910	-60	5	-0.30	87547150	4395	50.28	19980	20000	19910	25950	13980	19970	19919.72	12.53	0	-2561	20096	20032	19986	19922	19876	20010	19900	147	5980	2500	14770	10	1	5895406	1174	4.85	0.30	12	0.07	4102.00	66981.00	32650	20221201	-39.02	18890	20230726	5.40	27550	-27.73	20230126	18890	5.40	20230726	32650	-39.02	20221201	18890	5.40	20230726	1.59	N	267290	2500	147 억		738505	N	N	2	N	00	N
17	20230926	091027	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19910	-60	5	-0.30	5722290	287	3.28	19980	20000	19910	25950	13980	19970	19938.29	12.53	0	-18	20096	20032	19986	19922	19876	20010	19900	147	5980	2500	14770	10	1	5895406	1174	4.85	0.30	12	0.00	4102.00	66981.00	32650	20221201	-39.02	18890	20230726	5.40	27550	-27.73	20230126	18890	5.40	20230726	32650	-39.02	20221201	18890	5.40	20230726	1.59	N	267290	2500	147 억		738505	N	N	2	N	00	N
18	20230925	161028	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19970	-30	5	-0.15	174516420	8735	79.64	20050	20050	19940	26000	14000	20000	19978.98	12.55	0	-1342	20413	20206	20093	19886	19773	20150	19830	147	6000	2500	14800	10	1	5895406	1177	4.87	0.30	12	0.15	4102.00	66981.00	32650	20221201	-38.84	18890	20230726	5.72	27550	-27.51	20230126	18890	5.72	20230726	32650	-38.84	20221201	18890	5.72	20230726	1.58	N	267290	2500	147 억		739857	N	N	2	N	00	N
19	20230925	151031	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19970	-30	5	-0.15	167566440	8387	76.47	20050	20050	19940	26000	14000	20000	19979.31	12.55	0	-1352	20413	20206	20093	19886	19773	20150	19830	147	6000	2500	14800	10	1	5895406	1177	4.87	0.30	12	0.14	4102.00	66981.00	32650	20221201	-38.84	18890	20230726	5.72	27550	-27.51	20230126	18890	5.72	20230726	32650	-38.84	20221201	18890	5.72	20230726	1.58	N	267290	2500	147 억		739857	N	N	1	N	00	N
20	20230925	141013	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19960	-40	5	-0.20	153660370	7691	70.12	20050	20050	19940	26000	14000	20000	19979.24	12.55	0	-1132	20413	20206	20093	19886	19773	20150	19830	147	6000	2500	14800	10	1	5895406	1177	4.87	0.30	12	0.13	4102.00	66981.00	32650	20221201	-38.87	18890	20230726	5.66	27550	-27.55	20230126	18890	5.66	20230726	32650	-38.87	20221201	18890	5.66	20230726	1.58	N	267290	2500	147 억		739857	N	N	1	N	00	N
21	20230925	131019	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19960	-40	5	-0.20	142188680	7116	64.88	20050	20050	19940	26000	14000	20000	19981.55	12.55	0	-1126	20413	20206	20093	19886	19773	20150	19830	147	6000	2500	14800	10	1	5895406	1177	4.87	0.30	12	0.12	4102.00	66981.00	32650	20221201	-38.87	18890	20230726	5.66	27550	-27.55	20230126	18890	5.66	20230726	32650	-38.87	20221201	18890	5.66	20230726	1.58	N	267290	2500	147 억		739857	N	N	1	N	00	N
22	20230925	121024	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19940	-60	5	-0.30	132500450	6631	60.46	20050	20050	19940	26000	14000	20000	19981.97	12.55	0	-741	20413	20206	20093	19886	19773	20150	19830	147	6000	2500	14800	10	1	5895406	1176	4.86	0.30	12	0.11	4102.00	66981.00	32650	20221201	-38.93	18890	20230726	5.56	27550	-27.62	20230126	18890	5.56	20230726	32650	-38.93	20221201	18890	5.56	20230726	1.58	N	267290	2500	147 억		739857	N	N	1	N	00	N
23	20230925	111019	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19990	-10	5	-0.05	99277930	4966	45.28	20050	20050	19950	26000	14000	20000	19991.53	12.55	0	-211	20413	20206	20093	19886	19773	20150	19830	147	6000	2500	14800	10	1	5895406	1178	4.87	0.30	12	0.08	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.58	N	267290	2500	147 억		739857	N	N	1	N	00	N
24	20230925	101023	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19990	-10	5	-0.05	81230770	4062	37.04	20050	20050	19980	26000	14000	20000	19997.73	12.55	0	261	20413	20206	20093	19886	19773	20150	19830	147	6000	2500	14800	10	1	5895406	1178	4.87	0.30	12	0.07	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.58	N	267290	2500	147 억		739857	N	N	1	N	00	N
25	20230925	091018	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19990	-10	5	-0.05	46830600	2342	21.35	20050	20050	19980	26000	14000	20000	19995.99	12.55	0	661	20413	20206	20093	19886	19773	20150	19830	147	6000	2500	14800	10	1	5895406	1178	4.87	0.30	12	0.04	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.58	N	267290	2500	147 억		739857	N	N	1	N	00	N
26	20230922	161058	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20000	-250	5	-1.23	220316130	10968	51.64	20300	20300	19980	26300	14200	20250	20087.65	12.61	0	-3496	20716	20482	20266	20032	19816	20375	19925	147	6050	2500	14980	50	1	5895406	1179	4.88	0.30	12	0.19	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.62	N	267290	2500	147 억		743363	N	N	1	N	00	N
27	20230922	151051	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	-150	5	-0.74	211594930	10533	49.59	20300	20300	19980	26300	14200	20250	20088.76	12.61	0	-3349	20716	20482	20266	20032	19816	20375	19925	147	6050	2500	14980	50	1	5895406	1185	4.90	0.30	12	0.18	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	1.62	N	267290	2500	147 억		743363	N	N	0	N	00	N
28	20230922	141049	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20050	-200	5	-0.99	184721080	9192	43.28	20300	20300	19980	26300	14200	20250	20095.85	12.61	0	-2936	20716	20482	20266	20032	19816	20375	19925	147	6050	2500	14980	50	1	5895406	1182	4.89	0.30	12	0.16	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.62	N	267290	2500	147 억		743363	N	N	0	N	00	N
29	20230922	130944	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20150	-100	5	-0.49	140690030	6999	32.95	20300	20300	19980	26300	14200	20250	20101.45	12.61	0	-2810	20716	20482	20266	20032	19816	20375	19925	147	6050	2500	14980	50	1	5895406	1188	4.91	0.30	12	0.12	4102.00	66981.00	32650	20221201	-38.28	18890	20230726	6.67	27550	-26.86	20230126	18890	6.67	20230726	32650	-38.28	20221201	18890	6.67	20230726	1.62	N	267290	2500	147 억		743363	N	N	0	N	00	N
30	20230922	120942	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20150	-100	5	-0.49	122298280	6084	28.65	20300	20300	19980	26300	14200	20250	20101.62	12.61	0	-2081	20716	20482	20266	20032	19816	20375	19925	147	6050	2500	14980	50	1	5895406	1188	4.91	0.30	12	0.10	4102.00	66981.00	32650	20221201	-38.28	18890	20230726	6.67	27550	-26.86	20230126	18890	6.67	20230726	32650	-38.28	20221201	18890	6.67	20230726	1.62	N	267290	2500	147 억		743363	N	N	0	N	00	N
31	20230922	110937	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	-150	5	-0.74	102273480	5088	23.96	20300	20300	19980	26300	14200	20250	20100.92	12.61	0	-1421	20716	20482	20266	20032	19816	20375	19925	147	6050	2500	14980	50	1	5895406	1185	4.90	0.30	12	0.09	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	1.62	N	267290	2500	147 억		743363	N	N	0	N	00	N
32	20230922	100937	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	-150	5	-0.74	97287430	4840	22.79	20300	20300	19980	26300	14200	20250	20100.71	12.61	0	-1394	20716	20482	20266	20032	19816	20375	19925	147	6050	2500	14980	50	1	5895406	1185	4.90	0.30	12	0.08	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	1.62	N	267290	2500	147 억		743363	N	N	0	N	00	N
33	20230922	090934	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20000	-250	5	-1.23	40198930	2006	9.44	20300	20300	19980	26300	14200	20250	20039.35	12.61	0	-436	20716	20482	20266	20032	19816	20375	19925	147	6050	2500	14980	50	1	5895406	1179	4.88	0.30	12	0.03	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.62	N	267290	2500	147 억		743363	N	N	0	N	00	N
34	20230921	160937	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20250	-200	5	-0.98	428598550	21227	150.39	20450	20500	20050	26550	14350	20450	20191.18	12.68	0	-4350	20716	20582	20466	20332	20216	20525	20275	147	6100	2500	15130	50	1	5895406	1194	4.94	0.30	12	0.36	4102.00	66981.00	32650	20221201	-37.98	18890	20230726	7.20	27550	-26.50	20230126	18890	7.20	20230726	32650	-37.98	20221201	18890	7.20	20230726	1.52	N	267290	2500	147 억		747724	N	N	2	N	00	N
35	20230921	150925	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	-350	5	-1.71	424826400	21040	149.06	20450	20500	20050	26550	14350	20450	20191.37	12.68	0	-4303	20716	20582	20466	20332	20216	20525	20275	147	6100	2500	15130	50	1	5895406	1185	4.90	0.30	12	0.36	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	1.52	N	267290	2500	147 억		747724	N	N	2	N	00	N
36	20230921	140932	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	-350	5	-1.71	341975200	16910	119.80	20450	20500	20050	26550	14350	20450	20223.25	12.68	0	-4491	20716	20582	20466	20332	20216	20525	20275	147	6100	2500	15130	50	1	5895406	1185	4.90	0.30	12	0.29	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	1.52	N	267290	2500	147 억		747724	N	N	2	N	00	N
37	20230921	130929	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20200	-250	5	-1.22	280398700	13848	98.11	20450	20500	20050	26550	14350	20450	20248.32	12.68	0	-4515	20716	20582	20466	20332	20216	20525	20275	147	6100	2500	15130	50	1	5895406	1191	4.92	0.30	12	0.23	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	1.52	N	267290	2500	147 억		747724	N	N	2	N	00	N
38	20230921	120921	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20250	-200	5	-0.98	177823050	8758	62.05	20450	20500	20200	26550	14350	20450	20304.07	12.68	0	-3601	20716	20582	20466	20332	20216	20525	20275	147	6100	2500	15130	50	1	5895406	1194	4.94	0.30	12	0.15	4102.00	66981.00	32650	20221201	-37.98	18890	20230726	7.20	27550	-26.50	20230126	18890	7.20	20230726	32650	-37.98	20221201	18890	7.20	20230726	1.52	N	267290	2500	147 억		747724	N	N	2	N	00	N
39	20230921	110942	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	-150	5	-0.73	131457600	6470	45.84	20450	20500	20200	26550	14350	20450	20318.02	12.68	0	-2849	20716	20582	20466	20332	20216	20525	20275	147	6100	2500	15130	50	1	5895406	1197	4.95	0.30	12	0.11	4102.00	66981.00	32650	20221201	-37.83	18890	20230726	7.46	27550	-26.32	20230126	18890	7.46	20230726	32650	-37.83	20221201	18890	7.46	20230726	1.52	N	267290	2500	147 억		747724	N	N	2	N	00	N
40	20230921	100921	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	-150	5	-0.73	103921650	5113	36.22	20450	20500	20200	26550	14350	20450	20324.99	12.68	0	-2087	20716	20582	20466	20332	20216	20525	20275	147	6100	2500	15130	50	1	5895406	1197	4.95	0.30	12	0.09	4102.00	66981.00	32650	20221201	-37.83	18890	20230726	7.46	27550	-26.32	20230126	18890	7.46	20230726	32650	-37.83	20221201	18890	7.46	20230726	1.52	N	267290	2500	147 억		747724	N	N	2	N	00	N
41	20230921	090927	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	-150	5	-0.73	21655900	1064	7.54	20450	20500	20250	26550	14350	20450	20353.29	12.68	0	-423	20716	20582	20466	20332	20216	20525	20275	147	6100	2500	15130	50	1	5895406	1197	4.95	0.30	12	0.02	4102.00	66981.00	32650	20221201	-37.83	18890	20230726	7.46	27550	-26.32	20230126	18890	7.46	20230726	32650	-37.83	20221201	18890	7.46	20230726	1.52	N	267290	2500	147 억		747724	N	N	2	N	00	N
42	20230920	160935	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20450	150	2	0.74	289012700	14114	33.54	20500	20600	20350	26350	14250	20300	20477.02	12.75	0	-3277	21773	21036	20513	19776	19253	21405	20145	147	6050	2500	15020	50	1	5895406	1206	4.99	0.31	12	0.24	4102.00	66981.00	32650	20221201	-37.37	18890	20230726	8.26	27550	-25.77	20230126	18890	8.26	20230726	32650	-37.37	20221201	18890	8.26	20230726	1.56	N	267290	2500	147 억		751775	N	N	2	N	00	N
43	20230920	150909	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20450	150	2	0.74	275724400	13462	31.99	20500	20600	20350	26350	14250	20300	20481.68	12.75	0	-3112	21773	21036	20513	19776	19253	21405	20145	147	6050	2500	15020	50	1	5895406	1206	4.99	0.31	12	0.23	4102.00	66981.00	32650	20221201	-37.37	18890	20230726	8.26	27550	-25.77	20230126	18890	8.26	20230726	32650	-37.37	20221201	18890	8.26	20230726	1.56	N	267290	2500	147 억		751775	N	N	1	N	00	N
44	20230920	140922	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20450	150	2	0.74	269515400	13158	31.26	20500	20600	20350	26350	14250	20300	20483.01	12.75	0	-2904	21773	21036	20513	19776	19253	21405	20145	147	6050	2500	15020	50	1	5895406	1206	4.99	0.31	12	0.22	4102.00	66981.00	32650	20221201	-37.37	18890	20230726	8.26	27550	-25.77	20230126	18890	8.26	20230726	32650	-37.37	20221201	18890	8.26	20230726	1.56	N	267290	2500	147 억		751775	N	N	1	N	00	N
45	20230920	130918	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	100	2	0.49	256822450	12537	29.79	20500	20600	20350	26350	14250	20300	20485.16	12.75	0	-2533	21773	21036	20513	19776	19253	21405	20145	147	6050	2500	15020	50	1	5895406	1203	4.97	0.30	12	0.21	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.56	N	267290	2500	147 억		751775	N	N	1	N	00	N
46	20230920	120918	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20500	200	2	0.99	236729550	11553	27.45	20500	20600	20350	26350	14250	20300	20490.74	12.75	0	-1994	21773	21036	20513	19776	19253	21405	20145	147	6050	2500	15020	50	1	5895406	1209	5.00	0.31	12	0.20	4102.00	66981.00	32650	20221201	-37.21	18890	20230726	8.52	27550	-25.59	20230126	18890	8.52	20230726	32650	-37.21	20221201	18890	8.52	20230726	1.56	N	267290	2500	147 억		751775	N	N	1	N	00	N
47	20230920	110922	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20500	200	2	0.99	225812300	11020	26.18	20500	20600	20350	26350	14250	20300	20491.13	12.75	0	-2191	21773	21036	20513	19776	19253	21405	20145	147	6050	2500	15020	50	1	5895406	1209	5.00	0.31	12	0.19	4102.00	66981.00	32650	20221201	-37.21	18890	20230726	8.52	27550	-25.59	20230126	18890	8.52	20230726	32650	-37.21	20221201	18890	8.52	20230726	1.56	N	267290	2500	147 억		751775	N	N	1	N	00	N
48	20230920	100903	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	100	2	0.49	123220600	6014	14.29	20500	20600	20350	26350	14250	20300	20488.96	12.75	0	-1615	21773	21036	20513	19776	19253	21405	20145	147	6050	2500	15020	50	1	5895406	1203	4.97	0.30	12	0.10	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.56	N	267290	2500	147 억		751775	N	N	1	N	00	N
49	20230920	090916	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20500	200	2	0.99	18262100	890	2.11	20500	20600	20350	26350	14250	20300	20519.21	12.75	0	-325	21773	21036	20513	19776	19253	21405	20145	147	6050	2500	15020	50	1	5895406	1209	5.00	0.31	12	0.02	4102.00	66981.00	32650	20221201	-37.21	18890	20230726	8.52	27550	-25.59	20230126	18890	8.52	20230726	32650	-37.21	20221201	18890	8.52	20230726	1.56	N	267290	2500	147 억		751775	N	N	1	N	00	N
50	20230919	160913	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	250	2	1.25	865359410	42077	287.96	20050	21250	19990	26050	14050	20050	20566.28	12.82	0	-5112	20416	20232	20116	19932	19816	20175	19875	147	6000	2500	14830	50	1	5895406	1197	4.95	0.30	12	0.71	4102.00	66981.00	32650	20221201	-37.83	18890	20230726	7.46	27550	-26.32	20230126	18890	7.46	20230726	32650	-37.83	20221201	18890	7.46	20230726	1.59	N	267290	2500	147 억		755905	N	N	1	N	00	N
51	20230919	150914	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	350	2	1.75	841911260	40920	280.04	20050	21250	19990	26050	14050	20050	20574.57	12.82	0	-5055	20416	20232	20116	19932	19816	20175	19875	147	6000	2500	14830	50	1	5895406	1203	4.97	0.30	12	0.69	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.59	N	267290	2500	147 억		755905	N	N	2	N	00	N
52	20230919	140913	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	350	2	1.75	783925410	38077	260.59	20050	21250	19990	26050	14050	20050	20587.90	12.82	0	-5152	20416	20232	20116	19932	19816	20175	19875	147	6000	2500	14830	50	1	5895406	1203	4.97	0.30	12	0.65	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.59	N	267290	2500	147 억		755905	N	N	2	N	00	N
53	20230919	130857	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20350	300	2	1.50	759564710	36885	252.43	20050	21250	19990	26050	14050	20050	20592.78	12.82	0	-4929	20416	20232	20116	19932	19816	20175	19875	147	6000	2500	14830	50	1	5895406	1200	4.96	0.30	12	0.63	4102.00	66981.00	32650	20221201	-37.67	18890	20230726	7.73	27550	-26.13	20230126	18890	7.73	20230726	32650	-37.67	20221201	18890	7.73	20230726	1.59	N	267290	2500	147 억		755905	N	N	2	N	00	N
54	20230919	120914	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20350	300	2	1.50	713357810	34609	236.85	20050	21250	19990	26050	14050	20050	20611.92	12.82	0	-5348	20416	20232	20116	19932	19816	20175	19875	147	6000	2500	14830	50	1	5895406	1200	4.96	0.30	12	0.59	4102.00	66981.00	32650	20221201	-37.67	18890	20230726	7.73	27550	-26.13	20230126	18890	7.73	20230726	32650	-37.67	20221201	18890	7.73	20230726	1.59	N	267290	2500	147 억		755905	N	N	2	N	00	N
55	20230919	110920	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20450	400	2	2.00	645853810	31303	214.23	20050	21250	19990	26050	14050	20050	20632.33	12.82	0	-6428	20416	20232	20116	19932	19816	20175	19875	147	6000	2500	14830	50	1	5895406	1206	4.99	0.31	12	0.53	4102.00	66981.00	32650	20221201	-37.37	18890	20230726	8.26	27550	-25.77	20230126	18890	8.26	20230726	32650	-37.37	20221201	18890	8.26	20230726	1.59	N	267290	2500	147 억		755905	N	N	2	N	00	N
56	20230919	100911	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20050	0	3	0.00	74246060	3704	25.35	20050	20200	19990	26050	14050	20050	20044.83	12.82	0	-265	20416	20232	20116	19932	19816	20175	19875	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.06	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.59	N	267290	2500	147 억		755905	N	N	2	N	00	N
57	20230919	090909	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20000	-50	5	-0.25	45190400	2254	15.43	20050	20200	20000	26050	14050	20050	20048.98	12.82	0	62	20416	20232	20116	19932	19816	20175	19875	147	6000	2500	14830	50	1	5895406	1179	4.88	0.30	12	0.04	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.59	N	267290	2500	147 억		755905	N	N	2	N	00	N
58	20230918	160914	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20050	-200	5	-0.99	293283500	14593	51.63	20250	20300	20000	26300	14200	20250	20097.57	12.91	0	-5695	20516	20382	20266	20132	20016	20325	20075	147	6050	2500	14980	50	1	5895406	1182	4.89	0.30	12	0.25	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.61	N	267290	2500	147 억		760891	N	N	2	N	00	N
59	20230918	150910	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	-150	5	-0.74	290452800	14452	51.13	20250	20300	20000	26300	14200	20250	20097.76	12.91	0	-5685	20516	20382	20266	20132	20016	20325	20075	147	6050	2500	14980	50	1	5895406	1185	4.90	0.30	12	0.25	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	1.61	N	267290	2500	147 억		760891	N	N	2	N	00	N
60	20230918	140931	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20150	-100	5	-0.49	232958150	11590	41.01	20250	20300	20000	26300	14200	20250	20099.93	12.91	0	-6427	20516	20382	20266	20132	20016	20325	20075	147	6050	2500	14980	50	1	5895406	1188	4.91	0.30	12	0.20	4102.00	66981.00	32650	20221201	-38.28	18890	20230726	6.67	27550	-26.86	20230126	18890	6.67	20230726	32650	-38.28	20221201	18890	6.67	20230726	1.61	N	267290	2500	147 억		760891	N	N	2	N	00	N
61	20230918	130908	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20150	-100	5	-0.49	230481600	11467	40.57	20250	20300	20000	26300	14200	20250	20099.56	12.91	0	-6334	20516	20382	20266	20132	20016	20325	20075	147	6050	2500	14980	50	1	5895406	1188	4.91	0.30	12	0.19	4102.00	66981.00	32650	20221201	-38.28	18890	20230726	6.67	27550	-26.86	20230126	18890	6.67	20230726	32650	-38.28	20221201	18890	6.67	20230726	1.61	N	267290	2500	147 억		760891	N	N	2	N	00	N
62	20230918	120916	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	-150	5	-0.74	225787350	11234	39.75	20250	20300	20000	26300	14200	20250	20098.57	12.91	0	-6295	20516	20382	20266	20132	20016	20325	20075	147	6050	2500	14980	50	1	5895406	1185	4.90	0.30	12	0.19	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	1.61	N	267290	2500	147 억		760891	N	N	2	N	00	N
63	20230918	110901	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	-150	5	-0.74	84707350	4210	14.90	20250	20300	20050	26300	14200	20250	20120.51	12.91	0	-1478	20516	20382	20266	20132	20016	20325	20075	147	6050	2500	14980	50	1	5895406	1185	4.90	0.30	12	0.07	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	1.61	N	267290	2500	147 억		760891	N	N	2	N	00	N
64	20230918	100854	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20150	-100	5	-0.49	62467300	3105	10.99	20250	20300	20050	26300	14200	20250	20118.29	12.91	0	-706	20516	20382	20266	20132	20016	20325	20075	147	6050	2500	14980	50	1	5895406	1188	4.91	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.28	18890	20230726	6.67	27550	-26.86	20230126	18890	6.67	20230726	32650	-38.28	20221201	18890	6.67	20230726	1.61	N	267290	2500	147 억		760891	N	N	2	N	00	N
65	20230918	090857	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20200	-50	5	-0.25	3500500	173	0.61	20250	20300	20200	26300	14200	20250	20234.10	12.91	0	63	20516	20382	20266	20132	20016	20325	20075	147	6050	2500	14980	50	1	5895406	1191	4.92	0.30	12	0.00	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	1.61	N	267290	2500	147 억		760891	N	N	2	N	00	N
66	20230915	160908	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20250	0	3	0.00	572916050	28263	420.33	20300	20400	20150	26300	14200	20250	20270.89	13.11	0	3284	20650	20450	20300	20100	19950	20375	20025	147	6050	2500	14980	50	1	5895406	1194	4.94	0.30	12	0.48	4102.00	66981.00	32650	20221201	-37.98	18890	20230726	7.20	27550	-26.50	20230126	18890	7.20	20230726	32650	-37.98	20221201	18890	7.20	20230726	1.61	N	267290	2500	147 억		772640	N	N	2	N	00	N
67	20230915	150903	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20200	-50	5	-0.25	568196800	28030	416.86	20300	20400	20150	26300	14200	20250	20271.02	13.11	0	3345	20650	20450	20300	20100	19950	20375	20025	147	6050	2500	14980	50	1	5895406	1191	4.92	0.30	12	0.48	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	1.61	N	267290	2500	147 억		772640	N	N	15	N	00	N
68	20230915	140910	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	50	2	0.25	546579050	26961	400.97	20300	20400	20150	26300	14200	20250	20272.95	13.11	0	2949	20650	20450	20300	20100	19950	20375	20025	147	6050	2500	14980	50	1	5895406	1197	4.95	0.30	12	0.46	4102.00	66981.00	32650	20221201	-37.83	18890	20230726	7.46	27550	-26.32	20230126	18890	7.46	20230726	32650	-37.83	20221201	18890	7.46	20230726	1.61	N	267290	2500	147 억		772640	N	N	15	N	00	N
69	20230915	130900	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20250	0	3	0.00	207510550	10257	152.54	20300	20400	20150	26300	14200	20250	20231.12	13.11	0	2639	20650	20450	20300	20100	19950	20375	20025	147	6050	2500	14980	50	1	5895406	1194	4.94	0.30	12	0.17	4102.00	66981.00	32650	20221201	-37.98	18890	20230726	7.20	27550	-26.50	20230126	18890	7.20	20230726	32650	-37.98	20221201	18890	7.20	20230726	1.61	N	267290	2500	147 억		772640	N	N	15	N	00	N
70	20230915	120905	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20350	100	2	0.49	191107500	9450	140.54	20300	20350	20150	26300	14200	20250	20223.02	13.11	0	2334	20650	20450	20300	20100	19950	20375	20025	147	6050	2500	14980	50	1	5895406	1200	4.96	0.30	12	0.16	4102.00	66981.00	32650	20221201	-37.67	18890	20230726	7.73	27550	-26.13	20230126	18890	7.73	20230726	32650	-37.67	20221201	18890	7.73	20230726	1.61	N	267290	2500	147 억		772640	N	N	15	N	00	N
71	20230915	110911	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	50	2	0.25	151633300	7502	111.57	20300	20350	20150	26300	14200	20250	20212.38	13.11	0	2171	20650	20450	20300	20100	19950	20375	20025	147	6050	2500	14980	50	1	5895406	1197	4.95	0.30	12	0.13	4102.00	66981.00	32650	20221201	-37.83	18890	20230726	7.46	27550	-26.32	20230126	18890	7.46	20230726	32650	-37.83	20221201	18890	7.46	20230726	1.61	N	267290	2500	147 억		772640	N	N	15	N	00	N
72	20230915	100911	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	50	2	0.25	137994250	6828	101.55	20300	20350	20150	26300	14200	20250	20210.05	13.11	0	2034	20650	20450	20300	20100	19950	20375	20025	147	6050	2500	14980	50	1	5895406	1197	4.95	0.30	12	0.12	4102.00	66981.00	32650	20221201	-37.83	18890	20230726	7.46	27550	-26.32	20230126	18890	7.46	20230726	32650	-37.83	20221201	18890	7.46	20230726	1.61	N	267290	2500	147 억		772640	N	N	15	N	00	N
73	20230915	090858	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	50	2	0.25	15444700	761	11.32	20300	20350	20250	26300	14200	20250	20295.27	13.11	0	129	20650	20450	20300	20100	19950	20375	20025	147	6050	2500	14980	50	1	5895406	1197	4.95	0.30	12	0.01	4102.00	66981.00	32650	20221201	-37.83	18890	20230726	7.46	27550	-26.32	20230126	18890	7.46	20230726	32650	-37.83	20221201	18890	7.46	20230726	1.61	N	267290	2500	147 억		772640	N	N	15	N	00	N
74	20230914	160911	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20250	-100	5	-0.49	136293050	6724	32.30	20300	20500	20150	26450	14250	20350	20269.67	13.12	0	499	20783	20566	20383	20166	19983	20475	20075	147	6100	2500	15050	50	1	5895406	1194	4.94	0.30	12	0.11	4102.00	66981.00	32650	20221201	-37.98	18890	20230726	7.20	27550	-26.50	20230126	18890	7.20	20230726	32650	-37.98	20221201	18890	7.20	20230726	1.61	N	267290	2500	147 억		773398	N	N	15	N	00	N
75	20230914	150841	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20150	-200	5	-0.98	128035400	6316	30.34	20300	20500	20150	26450	14250	20350	20271.60	13.12	0	418	20783	20566	20383	20166	19983	20475	20075	147	6100	2500	15050	50	1	5895406	1188	4.91	0.30	12	0.11	4102.00	66981.00	32650	20221201	-38.28	18890	20230726	6.67	27550	-26.86	20230126	18890	6.67	20230726	32650	-38.28	20221201	18890	6.67	20230726	1.61	N	267290	2500	147 억		773398	N	N	0	N	00	N
76	20230914	140901	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20250	-100	5	-0.49	102214600	5037	24.19	20300	20500	20200	26450	14250	20350	20292.75	13.12	0	19	20783	20566	20383	20166	19983	20475	20075	147	6100	2500	15050	50	1	5895406	1194	4.94	0.30	12	0.09	4102.00	66981.00	32650	20221201	-37.98	18890	20230726	7.20	27550	-26.50	20230126	18890	7.20	20230726	32650	-37.98	20221201	18890	7.20	20230726	1.61	N	267290	2500	147 억		773398	N	N	0	N	00	N
77	20230914	130844	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20250	-100	5	-0.49	77539150	3816	18.33	20300	20500	20200	26450	14250	20350	20319.48	13.12	0	19	20783	20566	20383	20166	19983	20475	20075	147	6100	2500	15050	50	1	5895406	1194	4.94	0.30	12	0.06	4102.00	66981.00	32650	20221201	-37.98	18890	20230726	7.20	27550	-26.50	20230126	18890	7.20	20230726	32650	-37.98	20221201	18890	7.20	20230726	1.61	N	267290	2500	147 억		773398	N	N	0	N	00	N
78	20230914	120853	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20200	-150	5	-0.74	74522800	3667	17.61	20300	20500	20200	26450	14250	20350	20322.55	13.12	0	19	20783	20566	20383	20166	19983	20475	20075	147	6100	2500	15050	50	1	5895406	1191	4.92	0.30	12	0.06	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	1.61	N	267290	2500	147 억		773398	N	N	0	N	00	N
79	20230914	110847	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20200	-150	5	-0.74	57776100	2839	13.64	20300	20500	20200	26450	14250	20350	20350.86	13.12	0	17	20783	20566	20383	20166	19983	20475	20075	147	6100	2500	15050	50	1	5895406	1191	4.92	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	1.61	N	267290	2500	147 억		773398	N	N	0	N	00	N
80	20230914	100840	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	50	2	0.25	24847100	1219	5.85	20300	20500	20300	26450	14250	20350	20383.18	13.12	0	34	20783	20566	20383	20166	19983	20475	20075	147	6100	2500	15050	50	1	5895406	1203	4.97	0.30	12	0.02	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.61	N	267290	2500	147 억		773398	N	N	0	N	00	N
81	20230914	090857	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	50	2	0.25	4940550	243	1.17	20300	20400	20300	26450	14250	20350	20331.48	13.12	0	50	20783	20566	20383	20166	19983	20475	20075	147	6100	2500	15050	50	1	5895406	1203	4.97	0.30	12	0.00	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.61	N	267290	2500	147 억		773398	N	N	0	N	00	N
82	20230913	160858	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20350	-150	5	-0.73	423535900	20814	182.20	20500	20600	20200	26650	14350	20500	20348.60	13.31	0	1157	20700	20600	20400	20300	20100	20650	20350	147	6150	2500	15170	50	1	5895406	1200	4.96	0.30	12	0.35	4102.00	66981.00	32650	20221201	-37.67	18890	20230726	7.73	27550	-26.13	20230126	18890	7.73	20230726	32650	-37.67	20221201	18890	7.73	20230726	1.64	N	267290	2500	147 억		784683	N	N	0	N	00	N
83	20230913	150851	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20350	-150	5	-0.73	416596500	20473	179.21	20500	20600	20200	26650	14350	20500	20348.58	13.31	0	1130	20700	20600	20400	20300	20100	20650	20350	147	6150	2500	15170	50	1	5895406	1200	4.96	0.30	12	0.35	4102.00	66981.00	32650	20221201	-37.67	18890	20230726	7.73	27550	-26.13	20230126	18890	7.73	20230726	32650	-37.67	20221201	18890	7.73	20230726	1.64	N	267290	2500	147 억		784683	N	N	0	N	00	N
84	20230913	140859	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	-100	5	-0.49	371810250	18273	159.95	20500	20600	20200	26650	14350	20500	20347.52	13.31	0	981	20700	20600	20400	20300	20100	20650	20350	147	6150	2500	15170	50	1	5895406	1203	4.97	0.30	12	0.31	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.64	N	267290	2500	147 억		784683	N	N	0	N	00	N
85	20230913	130834	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20350	-150	5	-0.73	204350850	10024	87.75	20500	20600	20200	26650	14350	20500	20386.16	13.31	0	915	20700	20600	20400	20300	20100	20650	20350	147	6150	2500	15170	50	1	5895406	1200	4.96	0.30	12	0.17	4102.00	66981.00	32650	20221201	-37.67	18890	20230726	7.73	27550	-26.13	20230126	18890	7.73	20230726	32650	-37.67	20221201	18890	7.73	20230726	1.64	N	267290	2500	147 억		784683	N	N	0	N	00	N
86	20230913	120857	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	-100	5	-0.49	140871100	6904	60.43	20500	20600	20200	26650	14350	20500	20404.27	13.31	0	250	20700	20600	20400	20300	20100	20650	20350	147	6150	2500	15170	50	1	5895406	1203	4.97	0.30	12	0.12	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.64	N	267290	2500	147 억		784683	N	N	0	N	00	N
87	20230913	110854	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	-100	5	-0.49	137258100	6726	58.88	20500	20600	20200	26650	14350	20500	20407.09	13.31	0	244	20700	20600	20400	20300	20100	20650	20350	147	6150	2500	15170	50	1	5895406	1203	4.97	0.30	12	0.11	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.64	N	267290	2500	147 억		784683	N	N	0	N	00	N
88	20230913	100844	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20450	-50	5	-0.24	63126400	3082	26.98	20500	20600	20350	26650	14350	20500	20482.28	13.31	0	-9	20700	20600	20400	20300	20100	20650	20350	147	6150	2500	15170	50	1	5895406	1206	4.99	0.31	12	0.05	4102.00	66981.00	32650	20221201	-37.37	18890	20230726	8.26	27550	-25.77	20230126	18890	8.26	20230726	32650	-37.37	20221201	18890	8.26	20230726	1.64	N	267290	2500	147 억		784683	N	N	0	N	00	N
89	20230913	090837	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20500	0	3	0.00	15118300	738	6.46	20500	20550	20400	26650	14350	20500	20485.50	13.31	0	-15	20700	20600	20400	20300	20100	20650	20350	147	6150	2500	15170	50	1	5895406	1209	5.00	0.31	12	0.01	4102.00	66981.00	32650	20221201	-37.21	18890	20230726	8.52	27550	-25.59	20230126	18890	8.52	20230726	32650	-37.21	20221201	18890	8.52	20230726	1.64	N	267290	2500	147 억		784683	N	N	0	N	00	N
90	20230912	160833	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20500	100	2	0.49	232209450	11420	80.07	20350	20500	20200	26500	14300	20400	20333.56	13.37	0	-1644	20766	20582	20466	20282	20166	20525	20225	147	6100	2500	15090	50	1	5895406	1209	5.00	0.31	12	0.19	4102.00	66981.00	32650	20221201	-37.21	18890	20230726	8.52	27550	-25.59	20230126	18890	8.52	20230726	32650	-37.21	20221201	18890	8.52	20230726	1.66	N	267290	2500	147 억		788320	N	N	1	N	00	N
91	20230912	150843	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	0	3	0.00	225354800	11084	77.71	20350	20500	20200	26500	14300	20400	20331.54	13.37	0	-1590	20766	20582	20466	20282	20166	20525	20225	147	6100	2500	15090	50	1	5895406	1203	4.97	0.30	12	0.19	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.66	N	267290	2500	147 억		788320	N	N	1	N	00	N
92	20230912	140843	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20350	-50	5	-0.25	147146850	7248	50.82	20350	20450	20200	26500	14300	20400	20301.72	13.37	0	-1633	20766	20582	20466	20282	20166	20525	20225	147	6100	2500	15090	50	1	5895406	1200	4.96	0.30	12	0.12	4102.00	66981.00	32650	20221201	-37.67	18890	20230726	7.73	27550	-26.13	20230126	18890	7.73	20230726	32650	-37.67	20221201	18890	7.73	20230726	1.66	N	267290	2500	147 억		788320	N	N	1	N	00	N
93	20230912	130831	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	-100	5	-0.49	129241050	6369	44.65	20350	20450	20200	26500	14300	20400	20292.20	13.37	0	-1364	20766	20582	20466	20282	20166	20525	20225	147	6100	2500	15090	50	1	5895406	1197	4.95	0.30	12	0.11	4102.00	66981.00	32650	20221201	-37.83	18890	20230726	7.46	27550	-26.32	20230126	18890	7.46	20230726	32650	-37.83	20221201	18890	7.46	20230726	1.66	N	267290	2500	147 억		788320	N	N	1	N	00	N
94	20230912	120830	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	-100	5	-0.49	115574950	5695	39.93	20350	20450	20200	26500	14300	20400	20294.11	13.37	0	-1253	20766	20582	20466	20282	20166	20525	20225	147	6100	2500	15090	50	1	5895406	1197	4.95	0.30	12	0.10	4102.00	66981.00	32650	20221201	-37.83	18890	20230726	7.46	27550	-26.32	20230126	18890	7.46	20230726	32650	-37.83	20221201	18890	7.46	20230726	1.66	N	267290	2500	147 억		788320	N	N	1	N	00	N
95	20230912	110835	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20250	-150	5	-0.74	93332600	4597	32.23	20350	20450	20200	26500	14300	20400	20302.94	13.37	0	-809	20766	20582	20466	20282	20166	20525	20225	147	6100	2500	15090	50	1	5895406	1194	4.94	0.30	12	0.08	4102.00	66981.00	32650	20221201	-37.98	18890	20230726	7.20	27550	-26.50	20230126	18890	7.20	20230726	32650	-37.98	20221201	18890	7.20	20230726	1.66	N	267290	2500	147 억		788320	N	N	1	N	00	N
96	20230912	100827	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20350	-50	5	-0.25	69765750	3436	24.09	20350	20450	20200	26500	14300	20400	20304.35	13.37	0	-250	20766	20582	20466	20282	20166	20525	20225	147	6100	2500	15090	50	1	5895406	1200	4.96	0.30	12	0.06	4102.00	66981.00	32650	20221201	-37.67	18890	20230726	7.73	27550	-26.13	20230126	18890	7.73	20230726	32650	-37.67	20221201	18890	7.73	20230726	1.66	N	267290	2500	147 억		788320	N	N	1	N	00	N
97	20230912	090847	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	0	3	0.00	35061750	1729	12.12	20350	20400	20200	26500	14300	20400	20278.63	13.37	0	629	20766	20582	20466	20282	20166	20525	20225	147	6100	2500	15090	50	1	5895406	1203	4.97	0.30	12	0.03	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.66	N	267290	2500	147 억		788320	N	N	1	N	00	N
98	20230911	160828	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	0	3	0.00	292483650	14259	93.48	20500	20650	20350	26500	14300	20400	20512.21	13.49	0	-1509	20886	20642	20306	20062	19726	20765	20185	147	6100	2500	15090	50	1	5895406	1203	4.97	0.30	12	0.24	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.62	N	267290	2500	147 억		795010	N	N	1	N	00	N
99	20230911	150833	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	0	3	0.00	286358400	13959	91.52	20500	20650	20350	26500	14300	20400	20514.25	13.49	0	-1391	20886	20642	20306	20062	19726	20765	20185	147	6100	2500	15090	50	1	5895406	1203	4.97	0.30	12	0.24	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.62	N	267290	2500	147 억		795010	N	N	1	N	00	N
100	20230911	140841	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20500	100	2	0.49	259371750	12636	82.84	20500	20650	20400	26500	14300	20400	20526.41	13.49	0	-1009	20886	20642	20306	20062	19726	20765	20185	147	6100	2500	15090	50	1	5895406	1209	5.00	0.31	12	0.21	4102.00	66981.00	32650	20221201	-37.21	18890	20230726	8.52	27550	-25.59	20230126	18890	8.52	20230726	32650	-37.21	20221201	18890	8.52	20230726	1.62	N	267290	2500	147 억		795010	N	N	1	N	00	N
101	20230911	130816	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20500	100	2	0.49	239615550	11670	76.51	20500	20650	20400	26500	14300	20400	20532.61	13.49	0	-444	20886	20642	20306	20062	19726	20765	20185	147	6100	2500	15090	50	1	5895406	1209	5.00	0.31	12	0.20	4102.00	66981.00	32650	20221201	-37.21	18890	20230726	8.52	27550	-25.59	20230126	18890	8.52	20230726	32650	-37.21	20221201	18890	8.52	20230726	1.62	N	267290	2500	147 억		795010	N	N	1	N	00	N
102	20230911	120831	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20500	100	2	0.49	211164900	10283	67.42	20500	20650	20400	26500	14300	20400	20535.34	13.49	0	236	20886	20642	20306	20062	19726	20765	20185	147	6100	2500	15090	50	1	5895406	1209	5.00	0.31	12	0.17	4102.00	66981.00	32650	20221201	-37.21	18890	20230726	8.52	27550	-25.59	20230126	18890	8.52	20230726	32650	-37.21	20221201	18890	8.52	20230726	1.62	N	267290	2500	147 억		795010	N	N	1	N	00	N
103	20230911	110816	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20600	200	2	0.98	195934800	9541	62.55	20500	20650	20400	26500	14300	20400	20536.09	13.49	0	290	20886	20642	20306	20062	19726	20765	20185	147	6100	2500	15090	50	1	5895406	1214	5.02	0.31	12	0.16	4102.00	66981.00	32650	20221201	-36.91	18890	20230726	9.05	27550	-25.23	20230126	18890	9.05	20230726	32650	-36.91	20221201	18890	9.05	20230726	1.62	N	267290	2500	147 억		795010	N	N	1	N	00	N
104	20230911	100815	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20600	200	2	0.98	170326800	8297	54.40	20500	20650	20400	26500	14300	20400	20528.72	13.49	0	454	20886	20642	20306	20062	19726	20765	20185	147	6100	2500	15090	50	1	5895406	1214	5.02	0.31	12	0.14	4102.00	66981.00	32650	20221201	-36.91	18890	20230726	9.05	27550	-25.23	20230126	18890	9.05	20230726	32650	-36.91	20221201	18890	9.05	20230726	1.62	N	267290	2500	147 억		795010	N	N	1	N	00	N
105	20230911	090814	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20450	50	2	0.25	11247800	549	3.60	20500	20500	20400	26500	14300	20400	20487.80	13.49	0	-139	20886	20642	20306	20062	19726	20765	20185	147	6100	2500	15090	50	1	5895406	1206	4.99	0.31	12	0.01	4102.00	66981.00	32650	20221201	-37.37	18890	20230726	8.26	27550	-25.77	20230126	18890	8.26	20230726	32650	-37.37	20221201	18890	8.26	20230726	1.62	N	267290	2500	147 억		795010	N	N	1	N	00	N
106	20230908	160835	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20400	350	2	1.75	304833230	15063	86.40	20000	20550	19970	26050	14050	20050	20237.21	13.54	0	2077	20663	20356	20093	19786	19523	20510	19940	147	6000	2500	14830	50	1	5895406	1203	4.97	0.30	12	0.26	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.62	N	267290	2500	147 억		798014	N	N	1	N	00	N
107	20230908	150834	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20300	250	2	1.25	301634180	14906	85.49	20000	20550	19970	26050	14050	20050	20235.76	13.54	0	2107	20663	20356	20093	19786	19523	20510	19940	147	6000	2500	14830	50	1	5895406	1197	4.95	0.30	12	0.25	4102.00	66981.00	32650	20221201	-37.83	18890	20230726	7.46	27550	-26.32	20230126	18890	7.46	20230726	32650	-37.83	20221201	18890	7.46	20230726	1.62	N	267290	2500	147 억		798014	N	N	2	N	00	N
108	20230908	140825	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20300	250	2	1.25	275263580	13606	78.04	20000	20550	19970	26050	14050	20050	20231.04	13.54	0	2096	20663	20356	20093	19786	19523	20510	19940	147	6000	2500	14830	50	1	5895406	1197	4.95	0.30	12	0.23	4102.00	66981.00	32650	20221201	-37.83	18890	20230726	7.46	27550	-26.32	20230126	18890	7.46	20230726	32650	-37.83	20221201	18890	7.46	20230726	1.62	N	267290	2500	147 억		798014	N	N	2	N	00	N
109	20230908	130834	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20250	200	2	1.00	266554080	13176	75.57	20000	20550	19970	26050	14050	20050	20230.27	13.54	0	1975	20663	20356	20093	19786	19523	20510	19940	147	6000	2500	14830	50	1	5895406	1194	4.94	0.30	12	0.22	4102.00	66981.00	32650	20221201	-37.98	18890	20230726	7.20	27550	-26.50	20230126	18890	7.20	20230726	32650	-37.98	20221201	18890	7.20	20230726	1.62	N	267290	2500	147 억		798014	N	N	2	N	00	N
110	20230908	120845	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20400	350	2	1.75	179543080	8888	50.98	20000	20550	19970	26050	14050	20050	20200.62	13.54	0	1873	20663	20356	20093	19786	19523	20510	19940	147	6000	2500	14830	50	1	5895406	1203	4.97	0.30	12	0.15	4102.00	66981.00	32650	20221201	-37.52	18890	20230726	7.99	27550	-25.95	20230126	18890	7.99	20230726	32650	-37.52	20221201	18890	7.99	20230726	1.62	N	267290	2500	147 억		798014	N	N	2	N	00	N
111	20230908	110841	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20150	100	2	0.50	104202180	5189	29.76	20000	20350	19970	26050	14050	20050	20081.36	13.54	0	620	20663	20356	20093	19786	19523	20510	19940	147	6000	2500	14830	50	1	5895406	1188	4.91	0.30	12	0.09	4102.00	66981.00	32650	20221201	-38.28	18890	20230726	6.67	27550	-26.86	20230126	18890	6.67	20230726	32650	-38.28	20221201	18890	6.67	20230726	1.62	N	267290	2500	147 억		798014	N	N	2	N	00	N
112	20230908	100832	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20050	0	3	0.00	48094780	2401	13.77	20000	20100	19970	26050	14050	20050	20031.15	13.54	0	361	20663	20356	20093	19786	19523	20510	19940	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.04	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.62	N	267290	2500	147 억		798014	N	N	2	N	00	N
113	20230908	090838	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20050	0	3	0.00	14940620	747	4.28	20000	20100	19990	26050	14050	20050	20000.83	13.54	0	275	20663	20356	20093	19786	19523	20510	19940	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.01	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.62	N	267290	2500	147 억		798014	N	N	2	N	00	N
114	20230907	160823	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20050	150	2	0.75	340284220	16961	121.68	19870	20400	19830	25850	13930	19900	20062.75	13.65	0	-57	20653	20276	20073	19696	19493	20175	19595	147	5950	2500	14720	50	1	5895406	1182	4.89	0.30	12	0.29	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.62	N	267290	2500	147 억		804489	N	N	2	N	00	N
115	20230907	150829	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20000	100	2	0.50	330725450	16483	118.25	19870	20400	19830	25850	13930	19900	20064.64	13.65	0	-90	20653	20276	20073	19696	19493	20175	19595	147	5950	2500	14720	50	1	5895406	1179	4.88	0.30	12	0.28	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.62	N	267290	2500	147 억		804489	N	N	2	N	00	N
116	20230907	140826	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20050	150	2	0.75	271503000	13524	97.02	19870	20400	19830	25850	13930	19900	20075.64	13.65	0	-572	20653	20276	20073	19696	19493	20175	19595	147	5950	2500	14720	50	1	5895406	1182	4.89	0.30	12	0.23	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.62	N	267290	2500	147 억		804489	N	N	2	N	00	N
117	20230907	130822	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20000	100	2	0.50	260745150	12988	93.18	19870	20400	19830	25850	13930	19900	20075.85	13.65	0	-867	20653	20276	20073	19696	19493	20175	19595	147	5950	2500	14720	50	1	5895406	1179	4.88	0.30	12	0.22	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.62	N	267290	2500	147 억		804489	N	N	2	N	00	N
118	20230907	120834	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20300	400	2	2.01	166980150	8311	59.62	19870	20400	19830	25850	13930	19900	20091.46	13.65	0	-918	20653	20276	20073	19696	19493	20175	19595	147	5950	2500	14720	50	1	5895406	1197	4.95	0.30	12	0.14	4102.00	66981.00	32650	20221201	-37.83	18890	20230726	7.46	27550	-26.32	20230126	18890	7.46	20230726	32650	-37.83	20221201	18890	7.46	20230726	1.62	N	267290	2500	147 억		804489	N	N	2	N	00	N
119	20230907	110827	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19900	0	3	0.00	81395190	4064	29.16	19870	20400	19830	25850	13930	19900	20028.34	13.65	0	-584	20653	20276	20073	19696	19493	20175	19595	147	5950	2500	14720	10	1	5895406	1173	4.85	0.30	12	0.07	4102.00	66981.00	32650	20221201	-39.05	18890	20230726	5.35	27550	-27.77	20230126	18890	5.35	20230726	32650	-39.05	20221201	18890	5.35	20230726	1.62	N	267290	2500	147 억		804489	N	N	2	N	00	N
120	20230907	100827	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19930	30	2	0.15	56230940	2800	20.09	19870	20400	19830	25850	13930	19900	20082.48	13.65	0	-327	20653	20276	20073	19696	19493	20175	19595	147	5950	2500	14720	10	1	5895406	1175	4.86	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.96	18890	20230726	5.51	27550	-27.66	20230126	18890	5.51	20230726	32650	-38.96	20221201	18890	5.51	20230726	1.62	N	267290	2500	147 억		804489	N	N	2	N	00	N
121	20230907	090841	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19880	-20	5	-0.10	9125540	459	3.29	19870	19900	19830	25850	13930	19900	19881.35	13.65	0	20	20653	20276	20073	19696	19493	20175	19595	147	5950	2500	14720	10	1	5895406	1172	4.85	0.30	12	0.01	4102.00	66981.00	32650	20221201	-39.11	18890	20230726	5.24	27550	-27.84	20230126	18890	5.24	20230726	32650	-39.11	20221201	18890	5.24	20230726	1.62	N	267290	2500	147 억		804489	N	N	2	N	00	N
122	20230906	160826	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19900	-50	5	-0.25	279167430	13938	343.05	20450	20450	19870	25900	13970	19950	20029.35	13.75	0	-4513	20123	20036	19963	19876	19803	20080	19920	147	5950	2500	14760	10	1	5895406	1173	4.85	0.30	12	0.24	4102.00	66981.00	32650	20221201	-39.05	18890	20230726	5.35	27550	-27.77	20230126	18890	5.35	20230726	32650	-39.05	20221201	18890	5.35	20230726	1.65	N	267290	2500	147 억		810592	N	N	2	N	00	N
123	20230906	150828	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19880	-70	5	-0.35	270187720	13487	331.95	20450	20450	19870	25900	13970	19950	20033.20	13.75	0	-4380	20123	20036	19963	19876	19803	20080	19920	147	5950	2500	14760	10	1	5895406	1172	4.85	0.30	12	0.23	4102.00	66981.00	32650	20221201	-39.11	18890	20230726	5.24	27550	-27.84	20230126	18890	5.24	20230726	32650	-39.11	20221201	18890	5.24	20230726	1.65	N	267290	2500	147 억		810592	N	N	6	N	00	N
124	20230906	140828	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19970	20	2	0.10	224038540	11170	274.92	20450	20450	19870	25900	13970	19950	20057.17	13.75	0	-2577	20123	20036	19963	19876	19803	20080	19920	147	5950	2500	14760	10	1	5895406	1177	4.87	0.30	12	0.19	4102.00	66981.00	32650	20221201	-38.84	18890	20230726	5.72	27550	-27.51	20230126	18890	5.72	20230726	32650	-38.84	20221201	18890	5.72	20230726	1.65	N	267290	2500	147 억		810592	N	N	6	N	00	N
125	20230906	130819	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19980	30	2	0.15	215601620	10747	264.51	20450	20450	19870	25900	13970	19950	20061.56	13.75	0	-2452	20123	20036	19963	19876	19803	20080	19920	147	5950	2500	14760	10	1	5895406	1178	4.87	0.30	12	0.18	4102.00	66981.00	32650	20221201	-38.81	18890	20230726	5.77	27550	-27.48	20230126	18890	5.77	20230726	32650	-38.81	20221201	18890	5.77	20230726	1.65	N	267290	2500	147 억		810592	N	N	6	N	00	N
126	20230906	120830	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19980	30	2	0.15	192709060	9599	236.25	20450	20450	19870	25900	13970	19950	20075.95	13.75	0	-2144	20123	20036	19963	19876	19803	20080	19920	147	5950	2500	14760	10	1	5895406	1178	4.87	0.30	12	0.16	4102.00	66981.00	32650	20221201	-38.81	18890	20230726	5.77	27550	-27.48	20230126	18890	5.77	20230726	32650	-38.81	20221201	18890	5.77	20230726	1.65	N	267290	2500	147 억		810592	N	N	6	N	00	N
127	20230906	110838	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19990	40	2	0.20	178490980	8887	218.73	20450	20450	19870	25900	13970	19950	20084.50	13.75	0	-1620	20123	20036	19963	19876	19803	20080	19920	147	5950	2500	14760	10	1	5895406	1178	4.87	0.30	12	0.15	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.65	N	267290	2500	147 억		810592	N	N	6	N	00	N
128	20230906	100814	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19990	40	2	0.20	154295890	7675	188.90	20450	20450	19870	25900	13970	19950	20103.70	13.75	0	-1427	20123	20036	19963	19876	19803	20080	19920	147	5950	2500	14760	10	1	5895406	1178	4.87	0.30	12	0.13	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.65	N	267290	2500	147 억		810592	N	N	6	N	00	N
129	20230906	090817	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20050	100	2	0.50	124685550	6194	152.45	20450	20450	19870	25900	13970	19950	20130.05	13.75	0	-1341	20123	20036	19963	19876	19803	20080	19920	147	5950	2500	14760	50	1	5895406	1182	4.89	0.30	12	0.11	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.65	N	267290	2500	147 억		810592	N	N	6	N	00	N
130	20230905	160818	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19950	-50	5	-0.25	80868190	4048	85.87	19890	20050	19890	26000	14000	20000	19977.32	13.77	0	146	20146	20072	19976	19902	19806	20110	19940	147	6000	2500	14800	10	1	5895406	1176	4.86	0.30	12	0.07	4102.00	66981.00	32650	20221201	-38.90	18890	20230726	5.61	27550	-27.59	20230126	18890	5.61	20230726	32650	-38.90	20221201	18890	5.61	20230726	1.66	N	267290	2500	147 억		811907	N	N	6	N	00	N
131	20230905	150829	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19990	-10	5	-0.05	75979390	3803	80.67	19890	20050	19890	26000	14000	20000	19978.80	13.77	0	140	20146	20072	19976	19902	19806	20110	19940	147	6000	2500	14800	10	1	5895406	1178	4.87	0.30	12	0.06	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.66	N	267290	2500	147 억		811907	N	N	11	N	00	N
132	20230905	140828	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19990	-10	5	-0.05	68246260	3416	72.46	19890	20050	19890	26000	14000	20000	19978.41	13.77	0	122	20146	20072	19976	19902	19806	20110	19940	147	6000	2500	14800	10	1	5895406	1178	4.87	0.30	12	0.06	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.66	N	267290	2500	147 억		811907	N	N	11	N	00	N
133	20230905	130808	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19990	-10	5	-0.05	59123080	2959	62.77	19890	20050	19890	26000	14000	20000	19980.76	13.77	0	107	20146	20072	19976	19902	19806	20110	19940	147	6000	2500	14800	10	1	5895406	1178	4.87	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.66	N	267290	2500	147 억		811907	N	N	11	N	00	N
134	20230905	120812	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19990	-10	5	-0.05	31497290	1576	33.43	19890	20050	19890	26000	14000	20000	19985.59	13.77	0	93	20146	20072	19976	19902	19806	20110	19940	147	6000	2500	14800	10	1	5895406	1178	4.87	0.30	12	0.03	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.66	N	267290	2500	147 억		811907	N	N	11	N	00	N
135	20230905	110819	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19970	-30	5	-0.15	25723520	1287	27.30	19890	20050	19890	26000	14000	20000	19987.20	13.77	0	80	20146	20072	19976	19902	19806	20110	19940	147	6000	2500	14800	10	1	5895406	1177	4.87	0.30	12	0.02	4102.00	66981.00	32650	20221201	-38.84	18890	20230726	5.72	27550	-27.51	20230126	18890	5.72	20230726	32650	-38.84	20221201	18890	5.72	20230726	1.66	N	267290	2500	147 억		811907	N	N	11	N	00	N
136	20230905	100808	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20000	0	3	0.00	11032630	552	11.71	19890	20050	19890	26000	14000	20000	19986.65	13.77	0	177	20146	20072	19976	19902	19806	20110	19940	147	6000	2500	14800	50	1	5895406	1179	4.88	0.30	12	0.01	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.66	N	267290	2500	147 억		811907	N	N	11	N	00	N
137	20230905	090808	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20000	0	3	0.00	3764530	189	4.01	19890	20000	19890	26000	14000	20000	19918.15	13.77	0	39	20146	20072	19976	19902	19806	20110	19940	147	6000	2500	14800	50	1	5895406	1179	4.88	0.30	12	0.00	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.66	N	267290	2500	147 억		811907	N	N	11	N	00	N
138	20230904	160803	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20000	0	3	0.00	93709710	4693	93.47	19890	20050	19880	26000	14000	20000	19967.97	13.80	0	-562	20240	20120	19980	19860	19720	20180	19920	147	6000	2500	14800	50	1	5895406	1179	4.88	0.30	12	0.08	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.65	N	267290	2500	147 억		813354	N	N	11	N	00	N
139	20230904	150752	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20000	0	3	0.00	88904420	4453	88.69	19890	20050	19880	26000	14000	20000	19965.06	13.80	0	-548	20240	20120	19980	19860	19720	20180	19920	147	6000	2500	14800	50	1	5895406	1179	4.88	0.30	12	0.08	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.65	N	267290	2500	147 억		813354	N	N	2	N	00	N
140	20230904	140751	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19970	-30	5	-0.15	63583090	3187	63.47	19890	20050	19880	26000	14000	20000	19950.77	13.80	0	-470	20240	20120	19980	19860	19720	20180	19920	147	6000	2500	14800	10	1	5895406	1177	4.87	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.84	18890	20230726	5.72	27550	-27.51	20230126	18890	5.72	20230726	32650	-38.84	20221201	18890	5.72	20230726	1.65	N	267290	2500	147 억		813354	N	N	2	N	00	N
141	20230904	130802	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19990	-10	5	-0.05	49625070	2489	49.57	19890	20050	19880	26000	14000	20000	19937.75	13.80	0	-240	20240	20120	19980	19860	19720	20180	19920	147	6000	2500	14800	10	1	5895406	1178	4.87	0.30	12	0.04	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.65	N	267290	2500	147 억		813354	N	N	2	N	00	N
142	20230904	120747	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20000	0	3	0.00	43248360	2170	43.22	19890	20000	19880	26000	14000	20000	19930.12	13.80	0	-196	20240	20120	19980	19860	19720	20180	19920	147	6000	2500	14800	50	1	5895406	1179	4.88	0.30	12	0.04	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.65	N	267290	2500	147 억		813354	N	N	2	N	00	N
143	20230904	110733	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19970	-30	5	-0.15	40089610	2012	40.07	19890	20000	19880	26000	14000	20000	19925.25	13.80	0	-215	20240	20120	19980	19860	19720	20180	19920	147	6000	2500	14800	10	1	5895406	1177	4.87	0.30	12	0.03	4102.00	66981.00	32650	20221201	-38.84	18890	20230726	5.72	27550	-27.51	20230126	18890	5.72	20230726	32650	-38.84	20221201	18890	5.72	20230726	1.65	N	267290	2500	147 억		813354	N	N	2	N	00	N
144	20230904	100738	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19970	-30	5	-0.15	34577940	1736	34.57	19890	20000	19880	26000	14000	20000	19918.17	13.80	0	-149	20240	20120	19980	19860	19720	20180	19920	147	6000	2500	14800	10	1	5895406	1177	4.87	0.30	12	0.03	4102.00	66981.00	32650	20221201	-38.84	18890	20230726	5.72	27550	-27.51	20230126	18890	5.72	20230726	32650	-38.84	20221201	18890	5.72	20230726	1.65	N	267290	2500	147 억		813354	N	N	2	N	00	N
145	20230904	090752	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19990	-10	5	-0.05	8773040	441	8.78	19890	20000	19880	26000	14000	20000	19893.51	13.80	0	-84	20240	20120	19980	19860	19720	20180	19920	147	6000	2500	14800	10	1	5895406	1178	4.87	0.30	12	0.01	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.65	N	267290	2500	147 억		813354	N	N	2	N	00	N
146	20230901	160743	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20000	-50	5	-0.25	99844330	5001	59.15	19840	20100	19840	26050	14050	20050	19964.81	13.81	0	-266	20476	20262	20086	19872	19696	20245	19855	147	6000	2500	14830	50	1	5895406	1179	4.88	0.30	12	0.08	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.67	N	267290	2500	147 억		814255	N	N	2	N	00	N
147	20230901	150751	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20050	0	3	0.00	87073690	4362	51.59	19840	20100	19840	26050	14050	20050	19961.87	13.81	0	-118	20476	20262	20086	19872	19696	20245	19855	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.07	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.67	N	267290	2500	147 억		814255	N	N	0	N	00	N
148	20230901	140752	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20050	0	3	0.00	80613490	4039	47.77	19840	20100	19840	26050	14050	20050	19958.77	13.81	0	-112	20476	20262	20086	19872	19696	20245	19855	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.07	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.67	N	267290	2500	147 억		814255	N	N	0	N	00	N
149	20230901	130730	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19990	-60	5	-0.30	72309920	3624	42.86	19840	20050	19840	26050	14050	20050	19953.07	13.81	0	-141	20476	20262	20086	19872	19696	20245	19855	147	6000	2500	14830	10	1	5895406	1178	4.87	0.30	12	0.06	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.67	N	267290	2500	147 억		814255	N	N	0	N	00	N
150	20230901	120741	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19990	-60	5	-0.30	55402850	2778	32.86	19840	20050	19840	26050	14050	20050	19943.43	13.81	0	-249	20476	20262	20086	19872	19696	20245	19855	147	6000	2500	14830	10	1	5895406	1178	4.87	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.67	N	267290	2500	147 억		814255	N	N	0	N	00	N
151	20230901	110740	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	20000	-50	5	-0.25	43207900	2167	25.63	19840	20050	19840	26050	14050	20050	19939.04	13.81	0	-177	20476	20262	20086	19872	19696	20245	19855	147	6000	2500	14830	50	1	5895406	1179	4.88	0.30	12	0.04	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.67	N	267290	2500	147 억		814255	N	N	0	N	00	N
152	20230901	100735	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19980	-70	5	-0.35	25760470	1294	15.30	19840	20050	19840	26050	14050	20050	19907.63	13.81	0	78	20476	20262	20086	19872	19696	20245	19855	147	6000	2500	14830	10	1	5895406	1178	4.87	0.30	12	0.02	4102.00	66981.00	32650	20221201	-38.81	18890	20230726	5.77	27550	-27.48	20230126	18890	5.77	20230726	32650	-38.81	20221201	18890	5.77	20230726	1.67	N	267290	2500	147 억		814255	N	N	0	N	00	N
153	20230901	090724	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19910	-140	5	-0.70	15065450	759	8.98	19840	19950	19840	26050	14050	20050	19849.08	13.81	0	31	20476	20262	20086	19872	19696	20245	19855	147	6000	2500	14830	10	1	5895406	1174	4.85	0.30	12	0.01	4102.00	66981.00	32650	20221201	-39.02	18890	20230726	5.40	27550	-27.73	20230126	18890	5.40	20230726	32650	-39.02	20221201	18890	5.40	20230726	1.67	N	267290	2500	147 억		814255	N	N	0	N	00	N