KissMeData/005090/price/prices-20240901.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	20240930	160206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28000	-550	5	-1.93	1027018900	36145	169.35	28550	29400	27650	37100	20000	28550	28414.56	3.84	0	-3438	28916	28732	28416	28232	27916	28825	28325	734	8550	5000	21690	50	1	14409333	4035	9.73	0.56	12	0.25	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	29400	-4.76	20240930	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.44	N	005090	5000	733 억		554003	N	N	477	N	00	N
3	20240930	150207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28000	-550	5	-1.93	867294150	30404	142.45	28550	29400	27900	37100	20000	28550	28525.63	3.84	0	-4607	28916	28732	28416	28232	27916	28825	28325	734	8550	5000	21690	50	1	14409333	4035	9.73	0.56	12	0.21	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	29400	-4.76	20240930	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.44	N	005090	5000	733 억		554003	N	N	2	N	00	N
4	20240930	140207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28100	-450	5	-1.58	744243800	26005	121.84	28550	29400	28100	37100	20000	28550	28619.36	3.84	0	-4329	28916	28732	28416	28232	27916	28825	28325	734	8550	5000	21690	50	1	14409333	4049	9.76	0.56	12	0.18	2879.00	49924.00	29750	20231205	-5.55	21600	20240404	30.09	29400	-4.42	20240930	21600	30.09	20240404	29750	-5.55	20231205	21600	30.09	20240404	0.44	N	005090	5000	733 억		554003	N	N	2	N	00	N
5	20240930	130206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28300	-250	5	-0.88	656239450	22885	107.22	28550	29400	28150	37100	20000	28550	28675.74	3.84	0	-3271	28916	28732	28416	28232	27916	28825	28325	734	8550	5000	21690	50	1	14409333	4078	9.83	0.57	12	0.16	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	29400	-3.74	20240930	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.44	N	005090	5000	733 억		554003	N	N	2	N	00	N
6	20240930	120207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-400	5	-1.40	621280300	21649	101.43	28550	29400	28150	37100	20000	28550	28698.14	3.84	0	-3024	28916	28732	28416	28232	27916	28825	28325	734	8550	5000	21690	50	1	14409333	4056	9.78	0.56	12	0.15	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	29400	-4.25	20240930	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.44	N	005090	5000	733 억		554003	N	N	2	N	00	N
7	20240930	110207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28250	-300	5	-1.05	592501450	20629	96.65	28550	29400	28250	37100	20000	28550	28722.09	3.84	0	-3026	28916	28732	28416	28232	27916	28825	28325	734	8550	5000	21690	50	1	14409333	4071	9.81	0.57	12	0.14	2879.00	49924.00	29750	20231205	-5.04	21600	20240404	30.79	29400	-3.91	20240930	21600	30.79	20240404	29750	-5.04	20231205	21600	30.79	20240404	0.44	N	005090	5000	733 억		554003	N	N	2	N	00	N
8	20240930	100205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28600	50	2	0.18	442027550	15343	71.89	28550	29400	28400	37100	20000	28550	28810.37	3.84	0	111	28916	28732	28416	28232	27916	28825	28325	734	8550	5000	21690	50	1	14409333	4121	9.93	0.57	12	0.11	2879.00	49924.00	29750	20231205	-3.87	21600	20240404	32.41	29400	-2.72	20240930	21600	32.41	20240404	29750	-3.87	20231205	21600	32.41	20240404	0.44	N	005090	5000	733 억		554003	N	N	2	N	00	N
9	20240930	090201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28400	-150	5	-0.53	14083050	494	2.31	28550	28550	28400	37100	20000	28550	28504.71	3.84	0	-320	28916	28732	28416	28232	27916	28825	28325	734	8550	5000	21690	50	1	14409333	4092	9.86	0.57	12	0.00	2879.00	49924.00	29750	20231205	-4.54	21600	20240404	31.48	28900	-1.73	20240823	21600	31.48	20240404	29750	-4.54	20231205	21600	31.48	20240404	0.44	N	005090	5000	733 억		554003	N	N	2	N	00	N
10	20240927	160207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28550	100	2	0.35	603179250	21201	50.66	28450	28600	28100	36950	19950	28450	28448.38	3.89	0	-6882	29150	28800	28400	28050	27650	28975	28225	734	8500	5000	21620	50	1	14409333	4114	9.92	0.57	12	0.15	2879.00	49924.00	29750	20231205	-4.03	21600	20240404	32.18	28900	-1.21	20240823	21600	32.18	20240404	29750	-4.03	20231205	21600	32.18	20240404	0.44	N	005090	5000	733 억		560506	N	N	2	N	00	N
11	20240927	150207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28500	50	2	0.18	535325500	18824	44.98	28450	28600	28100	36950	19950	28450	28438.46	3.89	0	-6885	29150	28800	28400	28050	27650	28975	28225	734	8500	5000	21620	50	1	14409333	4107	9.90	0.57	12	0.13	2879.00	49924.00	29750	20231205	-4.20	21600	20240404	31.94	28900	-1.38	20240823	21600	31.94	20240404	29750	-4.20	20231205	21600	31.94	20240404	0.44	N	005090	5000	733 억		560506	N	N	9	N	00	N
12	20240927	140208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28500	50	2	0.18	440492600	15495	37.02	28450	28600	28100	36950	19950	28450	28428.05	3.89	0	-5326	29150	28800	28400	28050	27650	28975	28225	734	8500	5000	21620	50	1	14409333	4107	9.90	0.57	12	0.11	2879.00	49924.00	29750	20231205	-4.20	21600	20240404	31.94	28900	-1.38	20240823	21600	31.94	20240404	29750	-4.20	20231205	21600	31.94	20240404	0.44	N	005090	5000	733 억		560506	N	N	9	N	00	N
13	20240927	130207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28600	150	2	0.53	342418450	12057	28.81	28450	28600	28100	36950	19950	28450	28399.97	3.89	0	-4809	29150	28800	28400	28050	27650	28975	28225	734	8500	5000	21620	50	1	14409333	4121	9.93	0.57	12	0.08	2879.00	49924.00	29750	20231205	-3.87	21600	20240404	32.41	28900	-1.04	20240823	21600	32.41	20240404	29750	-3.87	20231205	21600	32.41	20240404	0.44	N	005090	5000	733 억		560506	N	N	9	N	00	N
14	20240927	120206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28450	0	3	0.00	242093250	8537	20.40	28450	28600	28100	36950	19950	28450	28358.12	3.89	0	-3568	29150	28800	28400	28050	27650	28975	28225	734	8500	5000	21620	50	1	14409333	4099	9.88	0.57	12	0.06	2879.00	49924.00	29750	20231205	-4.37	21600	20240404	31.71	28900	-1.56	20240823	21600	31.71	20240404	29750	-4.37	20231205	21600	31.71	20240404	0.44	N	005090	5000	733 억		560506	N	N	9	N	00	N
15	20240927	110208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28300	-150	5	-0.53	167869650	5932	14.17	28450	28500	28100	36950	19950	28450	28299.00	3.89	0	-3497	29150	28800	28400	28050	27650	28975	28225	734	8500	5000	21620	50	1	14409333	4078	9.83	0.57	12	0.04	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28900	-2.08	20240823	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.44	N	005090	5000	733 억		560506	N	N	9	N	00	N
16	20240927	100207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28300	-150	5	-0.53	110264950	3898	9.31	28450	28500	28100	36950	19950	28450	28287.57	3.89	0	-2109	29150	28800	28400	28050	27650	28975	28225	734	8500	5000	21620	50	1	14409333	4078	9.83	0.57	12	0.03	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28900	-2.08	20240823	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.44	N	005090	5000	733 억		560506	N	N	9	N	00	N
17	20240927	090207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28350	-100	5	-0.35	4662300	164	0.39	28450	28500	28350	36950	19950	28450	28428.66	3.89	0	-65	29150	28800	28400	28050	27650	28975	28225	734	8500	5000	21620	50	1	14409333	4085	9.85	0.57	12	0.00	2879.00	49924.00	29750	20231205	-4.71	21600	20240404	31.25	28900	-1.90	20240823	21600	31.25	20240404	29750	-4.71	20231205	21600	31.25	20240404	0.44	N	005090	5000	733 억		560506	N	N	9	N	00	N
18	20240926	160203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28450	500	2	1.79	1191134100	41842	154.54	28250	28750	28000	36300	19600	27950	28467.51	3.81	0	11715	28550	28250	27950	27650	27350	28100	27500	734	8350	5000	21240	50	1	14409333	4099	9.88	0.57	12	0.29	2879.00	49924.00	29750	20231205	-4.37	21600	20240404	31.71	28900	-1.56	20240823	21600	31.71	20240404	29750	-4.37	20231205	21600	31.71	20240404	0.44	N	005090	5000	733 억		549459	N	N	9	N	00	N
19	20240926	150207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28450	500	2	1.79	1095542350	38470	142.09	28250	28750	28000	36300	19600	27950	28477.84	3.81	0	10938	28550	28250	27950	27650	27350	28100	27500	734	8350	5000	21240	50	1	14409333	4099	9.88	0.57	12	0.27	2879.00	49924.00	29750	20231205	-4.37	21600	20240404	31.71	28900	-1.56	20240823	21600	31.71	20240404	29750	-4.37	20231205	21600	31.71	20240404	0.44	N	005090	5000	733 억		549459	N	N	0	N	00	N
20	20240926	140207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28700	750	2	2.68	919060550	32302	119.31	28250	28750	28000	36300	19600	27950	28452.13	3.81	0	9555	28550	28250	27950	27650	27350	28100	27500	734	8350	5000	21240	50	1	14409333	4135	9.97	0.57	12	0.22	2879.00	49924.00	29750	20231205	-3.53	21600	20240404	32.87	28900	-0.69	20240823	21600	32.87	20240404	29750	-3.53	20231205	21600	32.87	20240404	0.44	N	005090	5000	733 억		549459	N	N	0	N	00	N
21	20240926	130205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28700	750	2	2.68	776061700	27317	100.89	28250	28750	28000	36300	19600	27950	28409.48	3.81	0	8361	28550	28250	27950	27650	27350	28100	27500	734	8350	5000	21240	50	1	14409333	4135	9.97	0.57	12	0.19	2879.00	49924.00	29750	20231205	-3.53	21600	20240404	32.87	28900	-0.69	20240823	21600	32.87	20240404	29750	-3.53	20231205	21600	32.87	20240404	0.44	N	005090	5000	733 억		549459	N	N	0	N	00	N
22	20240926	120207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28300	350	2	1.25	298914600	10584	39.09	28250	28300	28000	36300	19600	27950	28242.12	3.81	0	1799	28550	28250	27950	27650	27350	28100	27500	734	8350	5000	21240	50	1	14409333	4078	9.83	0.57	12	0.07	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28900	-2.08	20240823	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.44	N	005090	5000	733 억		549459	N	N	0	N	00	N
23	20240926	110206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28300	350	2	1.25	209791750	7434	27.46	28250	28300	28000	36300	19600	27950	28220.57	3.81	0	1200	28550	28250	27950	27650	27350	28100	27500	734	8350	5000	21240	50	1	14409333	4078	9.83	0.57	12	0.05	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28900	-2.08	20240823	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.44	N	005090	5000	733 억		549459	N	N	0	N	00	N
24	20240926	100206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28250	300	2	1.07	135435450	4805	17.75	28250	28300	28000	36300	19600	27950	28186.36	3.81	0	844	28550	28250	27950	27650	27350	28100	27500	734	8350	5000	21240	50	1	14409333	4071	9.81	0.57	12	0.03	2879.00	49924.00	29750	20231205	-5.04	21600	20240404	30.79	28900	-2.25	20240823	21600	30.79	20240404	29750	-5.04	20231205	21600	30.79	20240404	0.44	N	005090	5000	733 억		549459	N	N	0	N	00	N
25	20240926	090205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28200	250	2	0.89	4068300	144	0.53	28250	28300	28200	36300	19600	27950	28252.08	3.81	0	0	28550	28250	27950	27650	27350	28100	27500	734	8350	5000	21240	50	1	14409333	4063	9.80	0.56	12	0.00	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	28900	-2.42	20240823	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.44	N	005090	5000	733 억		549459	N	N	0	N	00	N
26	20240925	160204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27950	-250	5	-0.89	758083600	27072	139.42	28200	28250	27650	36650	19750	28200	28002.50	3.85	0	-1395	28733	28466	28183	27916	27633	28325	27775	734	8450	5000	21430	50	1	14409333	4027	9.71	0.56	12	0.19	2879.00	49924.00	29750	20231205	-6.05	21600	20240404	29.40	28900	-3.29	20240823	21600	29.40	20240404	29750	-6.05	20231205	21600	29.40	20240404	0.44	N	005090	5000	733 억		554203	N	N	0	N	00	N
27	20240925	150206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28000	-200	5	-0.71	731272700	26113	134.49	28200	28250	27650	36650	19750	28200	28004.16	3.85	0	-1665	28733	28466	28183	27916	27633	28325	27775	734	8450	5000	21430	50	1	14409333	4035	9.73	0.56	12	0.18	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	28900	-3.11	20240823	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.44	N	005090	5000	733 억		554203	N	N	0	N	00	N
28	20240925	140206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-50	5	-0.18	623630400	22285	114.77	28200	28250	27650	36650	19750	28200	27984.31	3.85	0	-628	28733	28466	28183	27916	27633	28325	27775	734	8450	5000	21430	50	1	14409333	4056	9.78	0.56	12	0.15	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	28900	-2.60	20240823	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.44	N	005090	5000	733 억		554203	N	N	0	N	00	N
29	20240925	130206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-50	5	-0.18	537317850	19213	98.95	28200	28250	27650	36650	19750	28200	27966.37	3.85	0	-326	28733	28466	28183	27916	27633	28325	27775	734	8450	5000	21430	50	1	14409333	4056	9.78	0.56	12	0.13	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	28900	-2.60	20240823	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.44	N	005090	5000	733 억		554203	N	N	0	N	00	N
30	20240925	120206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28200	0	3	0.00	436967950	15645	80.57	28200	28250	27650	36650	19750	28200	27930.20	3.85	0	-227	28733	28466	28183	27916	27633	28325	27775	734	8450	5000	21430	50	1	14409333	4063	9.80	0.56	12	0.11	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	28900	-2.42	20240823	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.44	N	005090	5000	733 억		554203	N	N	0	N	00	N
31	20240925	110206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-50	5	-0.18	366288800	13135	67.65	28200	28250	27650	36650	19750	28200	27886.47	3.85	0	-690	28733	28466	28183	27916	27633	28325	27775	734	8450	5000	21430	50	1	14409333	4056	9.78	0.56	12	0.09	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	28900	-2.60	20240823	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.44	N	005090	5000	733 억		554203	N	N	0	N	00	N
32	20240925	100206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27850	-350	5	-1.24	286231450	10282	52.95	28200	28250	27650	36650	19750	28200	27838.11	3.85	0	-1530	28733	28466	28183	27916	27633	28325	27775	734	8450	5000	21430	50	1	14409333	4013	9.67	0.56	12	0.07	2879.00	49924.00	29750	20231205	-6.39	21600	20240404	28.94	28900	-3.63	20240823	21600	28.94	20240404	29750	-6.39	20231205	21600	28.94	20240404	0.44	N	005090	5000	733 억		554203	N	N	0	N	00	N
33	20240925	090206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28200	0	3	0.00	958800	34	0.18	28200	28200	28200	36650	19750	28200	28200.00	3.85	0	7	28733	28466	28183	27916	27633	28325	27775	734	8450	5000	21430	50	1	14409333	4063	9.80	0.56	12	0.00	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	28900	-2.42	20240823	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.44	N	005090	5000	733 억		554203	N	N	0	N	00	N
34	20240924	160205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28200	-50	5	-0.18	542545100	19301	57.36	28250	28450	27900	36700	19800	28250	28109.64	3.89	0	-5489	28850	28550	28050	27750	27250	28700	27900	734	8450	5000	21470	50	1	14409333	4063	9.80	0.56	12	0.13	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	28900	-2.42	20240823	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.45	N	005090	5000	733 억		560187	N	N	0	N	00	N
35	20240924	150204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28100	-150	5	-0.53	522097100	18574	55.20	28250	28450	27900	36700	19800	28250	28109.03	3.89	0	-5331	28850	28550	28050	27750	27250	28700	27900	734	8450	5000	21470	50	1	14409333	4049	9.76	0.56	12	0.13	2879.00	49924.00	29750	20231205	-5.55	21600	20240404	30.09	28900	-2.77	20240823	21600	30.09	20240404	29750	-5.55	20231205	21600	30.09	20240404	0.45	N	005090	5000	733 억		560187	N	N	0	N	00	N
36	20240924	140204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27950	-300	5	-1.06	378287950	13439	39.94	28250	28450	27900	36700	19800	28250	28148.52	3.89	0	-3821	28850	28550	28050	27750	27250	28700	27900	734	8450	5000	21470	50	1	14409333	4027	9.71	0.56	12	0.09	2879.00	49924.00	29750	20231205	-6.05	21600	20240404	29.40	28900	-3.29	20240823	21600	29.40	20240404	29750	-6.05	20231205	21600	29.40	20240404	0.45	N	005090	5000	733 억		560187	N	N	0	N	00	N
37	20240924	130205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-100	5	-0.35	289900500	10279	30.55	28250	28450	28050	36700	19800	28250	28203.18	3.89	0	-2228	28850	28550	28050	27750	27250	28700	27900	734	8450	5000	21470	50	1	14409333	4056	9.78	0.56	12	0.07	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	28900	-2.60	20240823	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.45	N	005090	5000	733 억		560187	N	N	0	N	00	N
38	20240924	120205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-100	5	-0.35	239187700	8475	25.18	28250	28450	28050	36700	19800	28250	28222.74	3.89	0	-2149	28850	28550	28050	27750	27250	28700	27900	734	8450	5000	21470	50	1	14409333	4056	9.78	0.56	12	0.06	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	28900	-2.60	20240823	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.45	N	005090	5000	733 억		560187	N	N	0	N	00	N
39	20240924	110204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-100	5	-0.35	194206550	6878	20.44	28250	28450	28050	36700	19800	28250	28235.90	3.89	0	-2243	28850	28550	28050	27750	27250	28700	27900	734	8450	5000	21470	50	1	14409333	4056	9.78	0.56	12	0.05	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	28900	-2.60	20240823	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.45	N	005090	5000	733 억		560187	N	N	0	N	00	N
40	20240924	100204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-100	5	-0.35	136677850	4830	14.35	28250	28450	28100	36700	19800	28250	28297.69	3.89	0	-2375	28850	28550	28050	27750	27250	28700	27900	734	8450	5000	21470	50	1	14409333	4056	9.78	0.56	12	0.03	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	28900	-2.60	20240823	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.45	N	005090	5000	733 억		560187	N	N	0	N	00	N
41	20240924	090204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28350	100	2	0.35	4979450	176	0.52	28250	28400	28250	36700	19800	28250	28292.33	3.89	0	-67	28850	28550	28050	27750	27250	28700	27900	734	8450	5000	21470	50	1	14409333	4085	9.85	0.57	12	0.00	2879.00	49924.00	29750	20231205	-4.71	21600	20240404	31.25	28900	-1.90	20240823	21600	31.25	20240404	29750	-4.71	20231205	21600	31.25	20240404	0.45	N	005090	5000	733 억		560187	N	N	0	N	00	N
42	20240923	160205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28250	800	2	2.91	932136050	33148	209.56	27700	28350	27550	35650	19250	27450	28120.33	3.82	0	8900	28016	27732	27466	27182	26916	27600	27050	734	8200	5000	20860	50	1	14409333	4071	9.81	0.57	12	0.23	2879.00	49924.00	29750	20231205	-5.04	21600	20240404	30.79	28900	-2.25	20240823	21600	30.79	20240404	29750	-5.04	20231205	21600	30.79	20240404	0.45	N	005090	5000	733 억		551155	N	N	6	N	00	N
43	20240923	150205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28300	850	2	3.10	873964800	31088	196.54	27700	28350	27550	35650	19250	27450	28112.61	3.82	0	9087	28016	27732	27466	27182	26916	27600	27050	734	8200	5000	20860	50	1	14409333	4078	9.83	0.57	12	0.22	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28900	-2.08	20240823	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.45	N	005090	5000	733 억		551155	N	N	6	N	00	N
44	20240923	140206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28300	850	2	3.10	715796050	25495	161.18	27700	28350	27550	35650	19250	27450	28075.94	3.82	0	8649	28016	27732	27466	27182	26916	27600	27050	734	8200	5000	20860	50	1	14409333	4078	9.83	0.57	12	0.18	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28900	-2.08	20240823	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.45	N	005090	5000	733 억		551155	N	N	6	N	00	N
45	20240923	130204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28200	750	2	2.73	550681000	19656	124.26	27700	28300	27550	35650	19250	27450	28015.92	3.82	0	6462	28016	27732	27466	27182	26916	27600	27050	734	8200	5000	20860	50	1	14409333	4063	9.80	0.56	12	0.14	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	28900	-2.42	20240823	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.45	N	005090	5000	733 억		551155	N	N	6	N	00	N
46	20240923	120204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28050	600	2	2.19	461523000	16495	104.28	27700	28250	27550	35650	19250	27450	27979.57	3.82	0	6295	28016	27732	27466	27182	26916	27600	27050	734	8200	5000	20860	50	1	14409333	4042	9.74	0.56	12	0.11	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	28900	-2.94	20240823	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.45	N	005090	5000	733 억		551155	N	N	6	N	00	N
47	20240923	110204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28050	600	2	2.19	367243200	13144	83.10	27700	28150	27550	35650	19250	27450	27939.99	3.82	0	5612	28016	27732	27466	27182	26916	27600	27050	734	8200	5000	20860	50	1	14409333	4042	9.74	0.56	12	0.09	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	28900	-2.94	20240823	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.45	N	005090	5000	733 억		551155	N	N	6	N	00	N
48	20240923	100204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27950	500	2	1.82	268484150	9620	60.82	27700	28150	27550	35650	19250	27450	27908.96	3.82	0	4197	28016	27732	27466	27182	26916	27600	27050	734	8200	5000	20860	50	1	14409333	4027	9.71	0.56	12	0.07	2879.00	49924.00	29750	20231205	-6.05	21600	20240404	29.40	28900	-3.29	20240823	21600	29.40	20240404	29750	-6.05	20231205	21600	29.40	20240404	0.45	N	005090	5000	733 억		551155	N	N	6	N	00	N
49	20240923	090205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27700	250	2	0.91	8188800	296	1.87	27700	27700	27600	35650	19250	27450	27664.86	3.82	0	-22	28016	27732	27466	27182	26916	27600	27050	734	8200	5000	20860	50	1	14409333	3991	9.62	0.55	12	0.00	2879.00	49924.00	29750	20231205	-6.89	21600	20240404	28.24	28900	-4.15	20240823	21600	28.24	20240404	29750	-6.89	20231205	21600	28.24	20240404	0.45	N	005090	5000	733 억		551155	N	N	6	N	00	N
50	20240913	160158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27450	50	2	0.18	318861100	11585	61.21	27400	27700	27350	35600	19200	27400	27523.73	3.80	0	-29	28166	27782	27416	27032	26666	27600	26850	734	8200	5000	20820	50	1	14409333	3955	9.53	0.55	12	0.08	2879.00	49924.00	29750	20231205	-7.73	21600	20240404	27.08	28900	-5.02	20240823	21600	27.08	20240404	29750	-7.73	20231205	21600	27.08	20240404	0.45	N	005090	5000	733 억		546843	N	N	2	N	00	N
51	20240913	150200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27350	-50	5	-0.18	298200300	10832	57.23	27400	27700	27350	35600	19200	27400	27529.70	3.80	0	-306	28166	27782	27416	27032	26666	27600	26850	734	8200	5000	20820	50	1	14409333	3941	9.50	0.55	12	0.08	2879.00	49924.00	29750	20231205	-8.07	21600	20240404	26.62	28900	-5.36	20240823	21600	26.62	20240404	29750	-8.07	20231205	21600	26.62	20240404	0.45	N	005090	5000	733 억		546843	N	N	1	N	00	N
52	20240913	140200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27550	150	2	0.55	261475000	9495	50.16	27400	27700	27350	35600	19200	27400	27538.34	3.80	0	-412	28166	27782	27416	27032	26666	27600	26850	734	8200	5000	20820	50	1	14409333	3970	9.57	0.55	12	0.07	2879.00	49924.00	29750	20231205	-7.39	21600	20240404	27.55	28900	-4.67	20240823	21600	27.55	20240404	29750	-7.39	20231205	21600	27.55	20240404	0.45	N	005090	5000	733 억		546843	N	N	1	N	00	N
53	20240913	130158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27650	250	2	0.91	224231850	8144	43.03	27400	27700	27350	35600	19200	27400	27533.56	3.80	0	-246	28166	27782	27416	27032	26666	27600	26850	734	8200	5000	20820	50	1	14409333	3984	9.60	0.55	12	0.06	2879.00	49924.00	29750	20231205	-7.06	21600	20240404	28.01	28900	-4.33	20240823	21600	28.01	20240404	29750	-7.06	20231205	21600	28.01	20240404	0.45	N	005090	5000	733 억		546843	N	N	1	N	00	N
54	20240913	120159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27650	250	2	0.91	171156850	6221	32.87	27400	27700	27350	35600	19200	27400	27512.95	3.80	0	-353	28166	27782	27416	27032	26666	27600	26850	734	8200	5000	20820	50	1	14409333	3984	9.60	0.55	12	0.04	2879.00	49924.00	29750	20231205	-7.06	21600	20240404	28.01	28900	-4.33	20240823	21600	28.01	20240404	29750	-7.06	20231205	21600	28.01	20240404	0.45	N	005090	5000	733 억		546843	N	N	1	N	00	N
55	20240913	110159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27700	300	2	1.09	139757100	5085	26.86	27400	27700	27350	35600	19200	27400	27484.37	3.80	0	-241	28166	27782	27416	27032	26666	27600	26850	734	8200	5000	20820	50	1	14409333	3991	9.62	0.55	12	0.04	2879.00	49924.00	29750	20231205	-6.89	21600	20240404	28.24	28900	-4.15	20240823	21600	28.24	20240404	29750	-6.89	20231205	21600	28.24	20240404	0.45	N	005090	5000	733 억		546843	N	N	1	N	00	N
56	20240913	100200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27500	100	2	0.36	61183000	2231	11.79	27400	27600	27350	35600	19200	27400	27424.14	3.80	0	-203	28166	27782	27416	27032	26666	27600	26850	734	8200	5000	20820	50	1	14409333	3963	9.55	0.55	12	0.02	2879.00	49924.00	29750	20231205	-7.56	21600	20240404	27.31	28900	-4.84	20240823	21600	27.31	20240404	29750	-7.56	20231205	21600	27.31	20240404	0.45	N	005090	5000	733 억		546843	N	N	1	N	00	N
57	20240913	090200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27350	-50	5	-0.18	1369100	50	0.26	27400	27400	27350	35600	19200	27400	27376.92	3.80	0	0	28166	27782	27416	27032	26666	27600	26850	734	8200	5000	20820	50	1	14409333	3941	9.50	0.55	12	0.00	2879.00	49924.00	29750	20231205	-8.07	21600	20240404	26.62	28900	-5.36	20240823	21600	26.62	20240404	29750	-8.07	20231205	21600	26.62	20240404	0.45	N	005090	5000	733 억		546843	N	N	1	N	00	N
58	20240912	160200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27400	-100	5	-0.36	515018100	18922	104.92	27800	27800	27050	35750	19250	27500	27217.95	3.83	0	-3681	28033	27766	27433	27166	26833	27900	27300	734	8250	5000	20900	50	1	14409333	3948	9.52	0.55	12	0.13	2879.00	49924.00	29750	20231205	-7.90	21600	20240404	26.85	28900	-5.19	20240823	21600	26.85	20240404	29750	-7.90	20231205	21600	26.85	20240404	0.44	N	005090	5000	733 억		551410	N	N	1	N	00	N
59	20240912	150158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27250	-250	5	-0.91	480399150	17653	97.88	27800	27800	27050	35750	19250	27500	27213.46	3.83	0	-3810	28033	27766	27433	27166	26833	27900	27300	734	8250	5000	20900	50	1	14409333	3927	9.47	0.55	12	0.12	2879.00	49924.00	29750	20231205	-8.40	21600	20240404	26.16	28900	-5.71	20240823	21600	26.16	20240404	29750	-8.40	20231205	21600	26.16	20240404	0.44	N	005090	5000	733 억		551410	N	N	0	N	00	N
60	20240912	140159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27200	-300	5	-1.09	432570200	15895	88.13	27800	27800	27050	35750	19250	27500	27214.23	3.83	0	-3624	28033	27766	27433	27166	26833	27900	27300	734	8250	5000	20900	50	1	14409333	3919	9.45	0.54	12	0.11	2879.00	49924.00	29750	20231205	-8.57	21600	20240404	25.93	28900	-5.88	20240823	21600	25.93	20240404	29750	-8.57	20231205	21600	25.93	20240404	0.44	N	005090	5000	733 억		551410	N	N	0	N	00	N
61	20240912	130158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27150	-350	5	-1.27	404583950	14864	82.42	27800	27800	27050	35750	19250	27500	27219.05	3.83	0	-3542	28033	27766	27433	27166	26833	27900	27300	734	8250	5000	20900	50	1	14409333	3912	9.43	0.54	12	0.10	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28900	-6.06	20240823	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.44	N	005090	5000	733 억		551410	N	N	0	N	00	N
62	20240912	120158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27150	-350	5	-1.27	351977800	12925	71.67	27800	27800	27050	35750	19250	27500	27232.32	3.83	0	-2982	28033	27766	27433	27166	26833	27900	27300	734	8250	5000	20900	50	1	14409333	3912	9.43	0.54	12	0.09	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28900	-6.06	20240823	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.44	N	005090	5000	733 억		551410	N	N	0	N	00	N
63	20240912	110159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27150	-350	5	-1.27	269260600	9876	54.76	27800	27800	27050	35750	19250	27500	27264.14	3.83	0	-2028	28033	27766	27433	27166	26833	27900	27300	734	8250	5000	20900	50	1	14409333	3912	9.43	0.54	12	0.07	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28900	-6.06	20240823	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.44	N	005090	5000	733 억		551410	N	N	0	N	00	N
64	20240912	100159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27250	-250	5	-0.91	132944750	4853	26.91	27800	27800	27200	35750	19250	27500	27394.34	3.83	0	-2454	28033	27766	27433	27166	26833	27900	27300	734	8250	5000	20900	50	1	14409333	3927	9.47	0.55	12	0.03	2879.00	49924.00	29750	20231205	-8.40	21600	20240404	26.16	28900	-5.71	20240823	21600	26.16	20240404	29750	-8.40	20231205	21600	26.16	20240404	0.44	N	005090	5000	733 억		551410	N	N	0	N	00	N
65	20240912	090159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27400	-100	5	-0.36	7200300	261	1.45	27800	27800	27400	35750	19250	27500	27587.36	3.83	0	-112	28033	27766	27433	27166	26833	27900	27300	734	8250	5000	20900	50	1	14409333	3948	9.52	0.55	12	0.00	2879.00	49924.00	29750	20231205	-7.90	21600	20240404	26.85	28900	-5.19	20240823	21600	26.85	20240404	29750	-7.90	20231205	21600	26.85	20240404	0.44	N	005090	5000	733 억		551410	N	N	0	N	00	N
66	20240911	160158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27500	400	2	1.48	494576500	18033	120.65	27400	27700	27100	35200	19000	27100	27425.78	3.80	0	1828	27700	27400	27250	26950	26800	27325	26875	734	8100	5000	20590	50	1	14409333	3963	9.55	0.55	12	0.13	2879.00	49924.00	29750	20231205	-7.56	21600	20240404	27.31	28900	-4.84	20240823	21600	27.31	20240404	29750	-7.56	20231205	21600	27.31	20240404	0.48	N	005090	5000	733 억		548093	N	N	0	N	00	N
67	20240911	150157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27350	250	2	0.92	443796900	16184	108.28	27400	27700	27100	35200	19000	27100	27421.95	3.80	0	1362	27700	27400	27250	26950	26800	27325	26875	734	8100	5000	20590	50	1	14409333	3941	9.50	0.55	12	0.11	2879.00	49924.00	29750	20231205	-8.07	21600	20240404	26.62	28900	-5.36	20240823	21600	26.62	20240404	29750	-8.07	20231205	21600	26.62	20240404	0.48	N	005090	5000	733 억		548093	N	N	0	N	00	N
68	20240911	140158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27500	400	2	1.48	378601700	13800	92.33	27400	27700	27100	35200	19000	27100	27434.91	3.80	0	2520	27700	27400	27250	26950	26800	27325	26875	734	8100	5000	20590	50	1	14409333	3963	9.55	0.55	12	0.10	2879.00	49924.00	29750	20231205	-7.56	21600	20240404	27.31	28900	-4.84	20240823	21600	27.31	20240404	29750	-7.56	20231205	21600	27.31	20240404	0.48	N	005090	5000	733 억		548093	N	N	0	N	00	N
69	20240911	130157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27450	350	2	1.29	312879750	11404	76.30	27400	27700	27100	35200	19000	27100	27435.97	3.80	0	2348	27700	27400	27250	26950	26800	27325	26875	734	8100	5000	20590	50	1	14409333	3955	9.53	0.55	12	0.08	2879.00	49924.00	29750	20231205	-7.73	21600	20240404	27.08	28900	-5.02	20240823	21600	27.08	20240404	29750	-7.73	20231205	21600	27.08	20240404	0.48	N	005090	5000	733 억		548093	N	N	0	N	00	N
70	20240911	120200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27450	350	2	1.29	249376850	9088	60.80	27400	27700	27100	35200	19000	27100	27440.23	3.80	0	1951	27700	27400	27250	26950	26800	27325	26875	734	8100	5000	20590	50	1	14409333	3955	9.53	0.55	12	0.06	2879.00	49924.00	29750	20231205	-7.73	21600	20240404	27.08	28900	-5.02	20240823	21600	27.08	20240404	29750	-7.73	20231205	21600	27.08	20240404	0.48	N	005090	5000	733 억		548093	N	N	0	N	00	N
71	20240911	110156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27450	350	2	1.29	188522150	6870	45.96	27400	27700	27100	35200	19000	27100	27441.36	3.80	0	2243	27700	27400	27250	26950	26800	27325	26875	734	8100	5000	20590	50	1	14409333	3955	9.53	0.55	12	0.05	2879.00	49924.00	29750	20231205	-7.73	21600	20240404	27.08	28900	-5.02	20240823	21600	27.08	20240404	29750	-7.73	20231205	21600	27.08	20240404	0.48	N	005090	5000	733 억		548093	N	N	0	N	00	N
72	20240911	100156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27450	350	2	1.29	53486300	1960	13.11	27400	27450	27100	35200	19000	27100	27288.93	3.80	0	435	27700	27400	27250	26950	26800	27325	26875	734	8100	5000	20590	50	1	14409333	3955	9.53	0.55	12	0.01	2879.00	49924.00	29750	20231205	-7.73	21600	20240404	27.08	28900	-5.02	20240823	21600	27.08	20240404	29750	-7.73	20231205	21600	27.08	20240404	0.48	N	005090	5000	733 억		548093	N	N	0	N	00	N
73	20240911	090158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27350	250	2	0.92	766950	28	0.19	27400	27400	27350	35200	19000	27100	27391.07	3.80	0	-8	27700	27400	27250	26950	26800	27325	26875	734	8100	5000	20590	50	1	14409333	3941	9.50	0.55	12	0.00	2879.00	49924.00	29750	20231205	-8.07	21600	20240404	26.62	28900	-5.36	20240823	21600	26.62	20240404	29750	-8.07	20231205	21600	26.62	20240404	0.48	N	005090	5000	733 억		548093	N	N	0	N	00	N
74	20240910	160157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27100	-450	5	-1.63	404605250	14803	50.99	27300	27550	27100	35800	19300	27550	27334.23	3.82	0	-3828	28416	27982	27266	26832	26116	28200	27050	734	8250	5000	20930	50	1	14409333	3905	9.41	0.54	12	0.10	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28900	-6.23	20240823	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.49	N	005090	5000	733 억		549952	N	N	0	N	00	N
75	20240910	150158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27200	-350	5	-1.27	366023000	13382	46.09	27300	27550	27200	35800	19300	27550	27351.89	3.82	0	-3407	28416	27982	27266	26832	26116	28200	27050	734	8250	5000	20930	50	1	14409333	3919	9.45	0.54	12	0.09	2879.00	49924.00	29750	20231205	-8.57	21600	20240404	25.93	28900	-5.88	20240823	21600	25.93	20240404	29750	-8.57	20231205	21600	25.93	20240404	0.49	N	005090	5000	733 억		549952	N	N	0	N	00	N
76	20240910	140157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27350	-200	5	-0.73	277698150	10141	34.93	27300	27550	27200	35800	19300	27550	27383.70	3.82	0	-1965	28416	27982	27266	26832	26116	28200	27050	734	8250	5000	20930	50	1	14409333	3941	9.50	0.55	12	0.07	2879.00	49924.00	29750	20231205	-8.07	21600	20240404	26.62	28900	-5.36	20240823	21600	26.62	20240404	29750	-8.07	20231205	21600	26.62	20240404	0.49	N	005090	5000	733 억		549952	N	N	0	N	00	N
77	20240910	130158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27400	-150	5	-0.54	232899400	8509	29.31	27300	27550	27200	35800	19300	27550	27370.95	3.82	0	-1282	28416	27982	27266	26832	26116	28200	27050	734	8250	5000	20930	50	1	14409333	3948	9.52	0.55	12	0.06	2879.00	49924.00	29750	20231205	-7.90	21600	20240404	26.85	28900	-5.19	20240823	21600	26.85	20240404	29750	-7.90	20231205	21600	26.85	20240404	0.49	N	005090	5000	733 억		549952	N	N	0	N	00	N
78	20240910	120156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27350	-200	5	-0.73	209211450	7644	26.33	27300	27550	27200	35800	19300	27550	27369.37	3.82	0	-1094	28416	27982	27266	26832	26116	28200	27050	734	8250	5000	20930	50	1	14409333	3941	9.50	0.55	12	0.05	2879.00	49924.00	29750	20231205	-8.07	21600	20240404	26.62	28900	-5.36	20240823	21600	26.62	20240404	29750	-8.07	20231205	21600	26.62	20240404	0.49	N	005090	5000	733 억		549952	N	N	0	N	00	N
79	20240910	110157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27450	-100	5	-0.36	179892300	6572	22.64	27300	27550	27200	35800	19300	27550	27372.53	3.82	0	-508	28416	27982	27266	26832	26116	28200	27050	734	8250	5000	20930	50	1	14409333	3955	9.53	0.55	12	0.05	2879.00	49924.00	29750	20231205	-7.73	21600	20240404	27.08	28900	-5.02	20240823	21600	27.08	20240404	29750	-7.73	20231205	21600	27.08	20240404	0.49	N	005090	5000	733 억		549952	N	N	0	N	00	N
80	20240910	100158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27450	-100	5	-0.36	105505350	3860	13.30	27300	27500	27200	35800	19300	27550	27332.99	3.82	0	88	28416	27982	27266	26832	26116	28200	27050	734	8250	5000	20930	50	1	14409333	3955	9.53	0.55	12	0.03	2879.00	49924.00	29750	20231205	-7.73	21600	20240404	27.08	28900	-5.02	20240823	21600	27.08	20240404	29750	-7.73	20231205	21600	27.08	20240404	0.49	N	005090	5000	733 억		549952	N	N	0	N	00	N
81	20240910	090157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27500	-50	5	-0.18	4887300	179	0.62	27300	27500	27300	35800	19300	27550	27303.35	3.82	0	33	28416	27982	27266	26832	26116	28200	27050	734	8250	5000	20930	50	1	14409333	3963	9.55	0.55	12	0.00	2879.00	49924.00	29750	20231205	-7.56	21600	20240404	27.31	28900	-4.84	20240823	21600	27.31	20240404	29750	-7.56	20231205	21600	27.31	20240404	0.49	N	005090	5000	733 억		549952	N	N	0	N	00	N
82	20240909	160155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27550	450	2	1.66	790761150	29025	124.89	26700	27700	26550	35200	19000	27100	27244.14	3.78	0	2598	27833	27466	27033	26666	26233	27250	26450	734	8100	5000	20590	50	1	14409333	3970	9.57	0.55	12	0.20	2879.00	49924.00	29750	20231205	-7.39	21600	20240404	27.55	28900	-4.67	20240823	21600	27.55	20240404	29750	-7.39	20231205	21600	27.55	20240404	0.53	N	005090	5000	733 억		544866	N	N	0	N	00	N
83	20240909	150155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27650	550	2	2.03	683258600	25120	108.08	26700	27700	26550	35200	19000	27100	27199.79	3.78	0	3876	27833	27466	27033	26666	26233	27250	26450	734	8100	5000	20590	50	1	14409333	3984	9.60	0.55	12	0.17	2879.00	49924.00	29750	20231205	-7.06	21600	20240404	28.01	28900	-4.33	20240823	21600	28.01	20240404	29750	-7.06	20231205	21600	28.01	20240404	0.53	N	005090	5000	733 억		544866	N	N	0	N	00	N
84	20240909	140156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27650	550	2	2.03	540436850	19940	85.80	26700	27650	26550	35200	19000	27100	27103.15	3.78	0	3989	27833	27466	27033	26666	26233	27250	26450	734	8100	5000	20590	50	1	14409333	3984	9.60	0.55	12	0.14	2879.00	49924.00	29750	20231205	-7.06	21600	20240404	28.01	28900	-4.33	20240823	21600	28.01	20240404	29750	-7.06	20231205	21600	28.01	20240404	0.53	N	005090	5000	733 억		544866	N	N	0	N	00	N
85	20240909	130156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27200	100	2	0.37	372606550	13814	59.44	26700	27250	26550	35200	19000	27100	26973.11	3.78	0	1113	27833	27466	27033	26666	26233	27250	26450	734	8100	5000	20590	50	1	14409333	3919	9.45	0.54	12	0.10	2879.00	49924.00	29750	20231205	-8.57	21600	20240404	25.93	28900	-5.88	20240823	21600	25.93	20240404	29750	-8.57	20231205	21600	25.93	20240404	0.53	N	005090	5000	733 억		544866	N	N	0	N	00	N
86	20240909	120155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27000	-100	5	-0.37	336200800	12471	53.66	26700	27250	26550	35200	19000	27100	26958.61	3.78	0	907	27833	27466	27033	26666	26233	27250	26450	734	8100	5000	20590	50	1	14409333	3891	9.38	0.54	12	0.09	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	28900	-6.57	20240823	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.53	N	005090	5000	733 억		544866	N	N	0	N	00	N
87	20240909	110154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27250	150	2	0.55	290798200	10796	46.45	26700	27250	26550	35200	19000	27100	26935.74	3.78	0	504	27833	27466	27033	26666	26233	27250	26450	734	8100	5000	20590	50	1	14409333	3927	9.47	0.55	12	0.07	2879.00	49924.00	29750	20231205	-8.40	21600	20240404	26.16	28900	-5.71	20240823	21600	26.16	20240404	29750	-8.40	20231205	21600	26.16	20240404	0.53	N	005090	5000	733 억		544866	N	N	0	N	00	N
88	20240909	100158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27000	-100	5	-0.37	202908300	7549	32.48	26700	27150	26550	35200	19000	27100	26878.83	3.78	0	-194	27833	27466	27033	26666	26233	27250	26450	734	8100	5000	20590	50	1	14409333	3891	9.38	0.54	12	0.05	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	28900	-6.57	20240823	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.53	N	005090	5000	733 억		544866	N	N	0	N	00	N
89	20240909	090154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26750	-350	5	-1.29	16028350	600	2.58	26700	26850	26700	35200	19000	27100	26713.92	3.78	0	-43	27833	27466	27033	26666	26233	27250	26450	734	8100	5000	20590	50	1	14409333	3854	9.29	0.54	12	0.00	2879.00	49924.00	29750	20231205	-10.08	21600	20240404	23.84	28900	-7.44	20240823	21600	23.84	20240404	29750	-10.08	20231205	21600	23.84	20240404	0.53	N	005090	5000	733 억		544866	N	N	0	N	00	N
90	20240906	160153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27100	-300	5	-1.09	625443700	23209	68.88	27300	27400	26600	35600	19200	27400	26948.15	3.76	0	1056	28200	27800	27450	27050	26700	27625	26875	734	8200	5000	20820	50	1	14409333	3905	9.41	0.54	12	0.16	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28900	-6.23	20240823	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.53	N	005090	5000	733 억		541336	N	N	0	N	00	N
91	20240906	150156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27050	-350	5	-1.28	588495850	21843	64.82	27300	27400	26600	35600	19200	27400	26942.08	3.76	0	886	28200	27800	27450	27050	26700	27625	26875	734	8200	5000	20820	50	1	14409333	3898	9.40	0.54	12	0.15	2879.00	49924.00	29750	20231205	-9.08	21600	20240404	25.23	28900	-6.40	20240823	21600	25.23	20240404	29750	-9.08	20231205	21600	25.23	20240404	0.53	N	005090	5000	733 억		541336	N	N	0	N	00	N
92	20240906	140156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27100	-300	5	-1.09	565402050	20988	62.29	27300	27400	26600	35600	19200	27400	26939.30	3.76	0	1011	28200	27800	27450	27050	26700	27625	26875	734	8200	5000	20820	50	1	14409333	3905	9.41	0.54	12	0.15	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28900	-6.23	20240823	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.53	N	005090	5000	733 억		541336	N	N	0	N	00	N
93	20240906	130154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27200	-200	5	-0.73	529525500	19664	58.36	27300	27400	26600	35600	19200	27400	26928.68	3.76	0	826	28200	27800	27450	27050	26700	27625	26875	734	8200	5000	20820	50	1	14409333	3919	9.45	0.54	12	0.14	2879.00	49924.00	29750	20231205	-8.57	21600	20240404	25.93	28900	-5.88	20240823	21600	25.93	20240404	29750	-8.57	20231205	21600	25.93	20240404	0.53	N	005090	5000	733 억		541336	N	N	0	N	00	N
94	20240906	120155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27000	-400	5	-1.46	486977850	18094	53.70	27300	27400	26600	35600	19200	27400	26913.78	3.76	0	839	28200	27800	27450	27050	26700	27625	26875	734	8200	5000	20820	50	1	14409333	3891	9.38	0.54	12	0.13	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	28900	-6.57	20240823	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.53	N	005090	5000	733 억		541336	N	N	0	N	00	N
95	20240906	110157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27150	-250	5	-0.91	433087000	16105	47.79	27300	27400	26600	35600	19200	27400	26891.46	3.76	0	1317	28200	27800	27450	27050	26700	27625	26875	734	8200	5000	20820	50	1	14409333	3912	9.43	0.54	12	0.11	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28900	-6.06	20240823	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.53	N	005090	5000	733 억		541336	N	N	0	N	00	N
96	20240906	100154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26850	-550	5	-2.01	295073900	10973	32.56	27300	27400	26600	35600	19200	27400	26890.90	3.76	0	719	28200	27800	27450	27050	26700	27625	26875	734	8200	5000	20820	50	1	14409333	3869	9.33	0.54	12	0.08	2879.00	49924.00	29750	20231205	-9.75	21600	20240404	24.31	28900	-7.09	20240823	21600	24.31	20240404	29750	-9.75	20231205	21600	24.31	20240404	0.53	N	005090	5000	733 억		541336	N	N	0	N	00	N
97	20240906	090155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27350	-50	5	-0.18	4067850	149	0.44	27300	27350	27300	35600	19200	27400	27301.01	3.76	0	-18	28200	27800	27450	27050	26700	27625	26875	734	8200	5000	20820	50	1	14409333	3941	9.50	0.55	12	0.00	2879.00	49924.00	29750	20231205	-8.07	21600	20240404	26.62	28900	-5.36	20240823	21600	26.62	20240404	29750	-8.07	20231205	21600	26.62	20240404	0.53	N	005090	5000	733 억		541336	N	N	0	N	00	N
98	20240905	160154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27400	-100	5	-0.36	921596950	33685	76.14	27500	27850	27100	35750	19250	27500	27359.14	3.69	0	8730	28500	28000	27500	27000	26500	27750	26750	734	8250	5000	20900	50	1	14409333	3948	9.52	0.55	12	0.23	2879.00	49924.00	29750	20231205	-7.90	21600	20240404	26.85	28900	-5.19	20240823	21600	26.85	20240404	29750	-7.90	20231205	21600	26.85	20240404	0.52	N	005090	5000	733 억		532112	N	N	23	N	00	N
99	20240905	150156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27100	-400	5	-1.45	883945600	32307	73.02	27500	27850	27100	35750	19250	27500	27360.80	3.69	0	8517	28500	28000	27500	27000	26500	27750	26750	734	8250	5000	20900	50	1	14409333	3905	9.41	0.54	12	0.22	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28900	-6.23	20240823	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.52	N	005090	5000	733 억		532112	N	N	23	N	00	N
100	20240905	140155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27300	-200	5	-0.73	672667450	24527	55.44	27500	27850	27100	35750	19250	27500	27425.59	3.69	0	5457	28500	28000	27500	27000	26500	27750	26750	734	8250	5000	20900	50	1	14409333	3934	9.48	0.55	12	0.17	2879.00	49924.00	29750	20231205	-8.24	21600	20240404	26.39	28900	-5.54	20240823	21600	26.39	20240404	29750	-8.24	20231205	21600	26.39	20240404	0.52	N	005090	5000	733 억		532112	N	N	23	N	00	N
101	20240905	130155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27350	-150	5	-0.55	526456100	19170	43.33	27500	27850	27100	35750	19250	27500	27462.50	3.69	0	4265	28500	28000	27500	27000	26500	27750	26750	734	8250	5000	20900	50	1	14409333	3941	9.50	0.55	12	0.13	2879.00	49924.00	29750	20231205	-8.07	21600	20240404	26.62	28900	-5.36	20240823	21600	26.62	20240404	29750	-8.07	20231205	21600	26.62	20240404	0.52	N	005090	5000	733 억		532112	N	N	23	N	00	N
102	20240905	120153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27450	-50	5	-0.18	467887150	17034	38.50	27500	27850	27100	35750	19250	27500	27467.84	3.69	0	5187	28500	28000	27500	27000	26500	27750	26750	734	8250	5000	20900	50	1	14409333	3955	9.53	0.55	12	0.12	2879.00	49924.00	29750	20231205	-7.73	21600	20240404	27.08	28900	-5.02	20240823	21600	27.08	20240404	29750	-7.73	20231205	21600	27.08	20240404	0.52	N	005090	5000	733 억		532112	N	N	23	N	00	N
103	20240905	110155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27400	-100	5	-0.36	254209900	9208	20.81	27500	27850	27350	35750	19250	27500	27607.52	3.69	0	2268	28500	28000	27500	27000	26500	27750	26750	734	8250	5000	20900	50	1	14409333	3948	9.52	0.55	12	0.06	2879.00	49924.00	29750	20231205	-7.90	21600	20240404	26.85	28900	-5.19	20240823	21600	26.85	20240404	29750	-7.90	20231205	21600	26.85	20240404	0.52	N	005090	5000	733 억		532112	N	N	23	N	00	N
104	20240905	100154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27700	200	2	0.73	145302550	5253	11.87	27500	27850	27500	35750	19250	27500	27660.90	3.69	0	2014	28500	28000	27500	27000	26500	27750	26750	734	8250	5000	20900	50	1	14409333	3991	9.62	0.55	12	0.04	2879.00	49924.00	29750	20231205	-6.89	21600	20240404	28.24	28900	-4.15	20240823	21600	28.24	20240404	29750	-6.89	20231205	21600	28.24	20240404	0.52	N	005090	5000	733 억		532112	N	N	23	N	00	N
105	20240905	090156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27800	300	2	1.09	9850700	358	0.81	27500	27850	27500	35750	19250	27500	27515.97	3.69	0	-61	28500	28000	27500	27000	26500	27750	26750	734	8250	5000	20900	50	1	14409333	4006	9.66	0.56	12	0.00	2879.00	49924.00	29750	20231205	-6.55	21600	20240404	28.70	28900	-3.81	20240823	21600	28.70	20240404	29750	-6.55	20231205	21600	28.70	20240404	0.52	N	005090	5000	733 억		532112	N	N	23	N	00	N
106	20240904	160152	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27500	-800	5	-2.83	1216695550	44039	194.82	27750	28000	27000	36750	19850	28300	27606.78	3.70	0	-1531	28833	28566	28333	28066	27833	28550	28050	734	8450	5000	21500	50	1	14409333	3963	9.55	0.55	12	0.31	2879.00	49924.00	29750	20231205	-7.56	21600	20240404	27.31	28900	-4.84	20240823	21600	27.31	20240404	29750	-7.56	20231205	21600	27.31	20240404	0.54	N	005090	5000	733 억		533162	N	N	23	N	00	N
107	20240904	150154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27650	-650	5	-2.30	1074784550	38872	171.96	27750	28000	27000	36750	19850	28300	27626.31	3.70	0	-1205	28833	28566	28333	28066	27833	28550	28050	734	8450	5000	21500	50	1	14409333	3984	9.60	0.55	12	0.27	2879.00	49924.00	29750	20231205	-7.06	21600	20240404	28.01	28900	-4.33	20240823	21600	28.01	20240404	29750	-7.06	20231205	21600	28.01	20240404	0.54	N	005090	5000	733 억		533162	N	N	0	N	00	N
108	20240904	140154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27500	-800	5	-2.83	854259350	30863	136.53	27750	28000	27000	36750	19850	28300	27651.16	3.70	0	-191	28833	28566	28333	28066	27833	28550	28050	734	8450	5000	21500	50	1	14409333	3963	9.55	0.55	12	0.21	2879.00	49924.00	29750	20231205	-7.56	21600	20240404	27.31	28900	-4.84	20240823	21600	27.31	20240404	29750	-7.56	20231205	21600	27.31	20240404	0.54	N	005090	5000	733 억		533162	N	N	0	N	00	N
109	20240904	130153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27600	-700	5	-2.47	773572150	27940	123.60	27750	28000	27000	36750	19850	28300	27656.31	3.70	0	159	28833	28566	28333	28066	27833	28550	28050	734	8450	5000	21500	50	1	14409333	3977	9.59	0.55	12	0.19	2879.00	49924.00	29750	20231205	-7.23	21600	20240404	27.78	28900	-4.50	20240823	21600	27.78	20240404	29750	-7.23	20231205	21600	27.78	20240404	0.54	N	005090	5000	733 억		533162	N	N	0	N	00	N
110	20240904	120153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27750	-550	5	-1.94	687051600	24810	109.75	27750	28000	27000	36750	19850	28300	27658.17	3.70	0	1294	28833	28566	28333	28066	27833	28550	28050	734	8450	5000	21500	50	1	14409333	3999	9.64	0.56	12	0.17	2879.00	49924.00	29750	20231205	-6.72	21600	20240404	28.47	28900	-3.98	20240823	21600	28.47	20240404	29750	-6.72	20231205	21600	28.47	20240404	0.54	N	005090	5000	733 억		533162	N	N	0	N	00	N
111	20240904	110152	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27700	-600	5	-2.12	609158050	22003	97.34	27750	28000	27000	36750	19850	28300	27645.74	3.70	0	1963	28833	28566	28333	28066	27833	28550	28050	734	8450	5000	21500	50	1	14409333	3991	9.62	0.55	12	0.15	2879.00	49924.00	29750	20231205	-6.89	21600	20240404	28.24	28900	-4.15	20240823	21600	28.24	20240404	29750	-6.89	20231205	21600	28.24	20240404	0.54	N	005090	5000	733 억		533162	N	N	0	N	00	N
112	20240904	100154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27650	-650	5	-2.30	540825800	19536	86.42	27750	28000	27000	36750	19850	28300	27638.59	3.70	0	1181	28833	28566	28333	28066	27833	28550	28050	734	8450	5000	21500	50	1	14409333	3984	9.60	0.55	12	0.14	2879.00	49924.00	29750	20231205	-7.06	21600	20240404	28.01	28900	-4.33	20240823	21600	28.01	20240404	29750	-7.06	20231205	21600	28.01	20240404	0.54	N	005090	5000	733 억		533162	N	N	0	N	00	N
113	20240904	090153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27450	-850	5	-3.00	137772050	4973	22.00	27750	28000	27000	36750	19850	28300	27486.87	3.70	0	-634	28833	28566	28333	28066	27833	28550	28050	734	8450	5000	21500	50	1	14409333	3955	9.53	0.55	12	0.03	2879.00	49924.00	29750	20231205	-7.73	21600	20240404	27.08	28900	-5.02	20240823	21600	27.08	20240404	29750	-7.73	20231205	21600	27.08	20240404	0.54	N	005090	5000	733 억		533162	N	N	0	N	00	N
114	20240903	160151	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28300	250	2	0.89	640143800	22597	74.04	28300	28600	28100	36450	19650	28050	28328.71	3.65	0	6729	28750	28400	28000	27650	27250	28200	27450	734	8400	5000	21310	50	1	14409333	4078	9.83	0.57	12	0.16	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28900	-2.08	20240823	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.53	N	005090	5000	733 억		525531	N	N	64	N	00	N
115	20240903	150152	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28100	50	2	0.18	596125200	21038	68.93	28300	28600	28100	36450	19650	28050	28335.64	3.65	0	6526	28750	28400	28000	27650	27250	28200	27450	734	8400	5000	21310	50	1	14409333	4049	9.76	0.56	12	0.15	2879.00	49924.00	29750	20231205	-5.55	21600	20240404	30.09	28900	-2.77	20240823	21600	30.09	20240404	29750	-5.55	20231205	21600	30.09	20240404	0.53	N	005090	5000	733 억		525531	N	N	64	N	00	N
116	20240903	140152	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28200	150	2	0.53	502397150	17709	58.02	28300	28600	28100	36450	19650	28050	28369.59	3.65	0	6660	28750	28400	28000	27650	27250	28200	27450	734	8400	5000	21310	50	1	14409333	4063	9.80	0.56	12	0.12	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	28900	-2.42	20240823	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.53	N	005090	5000	733 억		525531	N	N	64	N	00	N
117	20240903	130152	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28250	200	2	0.71	456862700	16093	52.73	28300	28600	28100	36450	19650	28050	28388.91	3.65	0	6453	28750	28400	28000	27650	27250	28200	27450	734	8400	5000	21310	50	1	14409333	4071	9.81	0.57	12	0.11	2879.00	49924.00	29750	20231205	-5.04	21600	20240404	30.79	28900	-2.25	20240823	21600	30.79	20240404	29750	-5.04	20231205	21600	30.79	20240404	0.53	N	005090	5000	733 억		525531	N	N	64	N	00	N
118	20240903	120152	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28300	250	2	0.89	408262850	14372	47.09	28300	28600	28100	36450	19650	28050	28406.82	3.65	0	6026	28750	28400	28000	27650	27250	28200	27450	734	8400	5000	21310	50	1	14409333	4078	9.83	0.57	12	0.10	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28900	-2.08	20240823	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.53	N	005090	5000	733 억		525531	N	N	64	N	00	N
119	20240903	110151	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28400	350	2	1.25	375198250	13205	43.26	28300	28600	28100	36450	19650	28050	28413.35	3.65	0	5943	28750	28400	28000	27650	27250	28200	27450	734	8400	5000	21310	50	1	14409333	4092	9.86	0.57	12	0.09	2879.00	49924.00	29750	20231205	-4.54	21600	20240404	31.48	28900	-1.73	20240823	21600	31.48	20240404	29750	-4.54	20231205	21600	31.48	20240404	0.53	N	005090	5000	733 억		525531	N	N	64	N	00	N
120	20240903	100151	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28500	450	2	1.60	271944250	9565	31.34	28300	28600	28100	36450	19650	28050	28431.18	3.65	0	4770	28750	28400	28000	27650	27250	28200	27450	734	8400	5000	21310	50	1	14409333	4107	9.90	0.57	12	0.07	2879.00	49924.00	29750	20231205	-4.20	21600	20240404	31.94	28900	-1.38	20240823	21600	31.94	20240404	29750	-4.20	20231205	21600	31.94	20240404	0.53	N	005090	5000	733 억		525531	N	N	64	N	00	N
121	20240903	090151	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28300	250	2	0.89	283000	10	0.03	28300	28300	28300	36450	19650	28050	28300.00	3.65	0	5	28750	28400	28000	27650	27250	28200	27450	734	8400	5000	21310	50	1	14409333	4078	9.83	0.57	12	0.00	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28900	-2.08	20240823	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.53	N	005090	5000	733 억		525531	N	N	64	N	00	N
122	20240902	160151	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28050	-150	5	-0.53	855826450	30521	113.18	28200	28350	27600	36650	19750	28200	28040.58	3.71	0	-9379	28666	28432	28266	28032	27866	28550	28150	734	8450	5000	21430	50	1	14409333	4042	9.74	0.56	12	0.21	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	28900	-2.94	20240823	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.55	N	005090	5000	733 억		534993	N	N	64	N	00	N
123	20240902	150152	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28200	0	3	0.00	803330750	28655	106.26	28200	28350	27600	36650	19750	28200	28034.58	3.71	0	-8792	28666	28432	28266	28032	27866	28550	28150	734	8450	5000	21430	50	1	14409333	4063	9.80	0.56	12	0.20	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	28900	-2.42	20240823	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.55	N	005090	5000	733 억		534993	N	N	0	N	00	N
124	20240902	140152	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28200	0	3	0.00	683139700	24392	90.45	28200	28350	27600	36650	19750	28200	28006.71	3.71	0	-6856	28666	28432	28266	28032	27866	28550	28150	734	8450	5000	21430	50	1	14409333	4063	9.80	0.56	12	0.17	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	28900	-2.42	20240823	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.55	N	005090	5000	733 억		534993	N	N	0	N	00	N
125	20240902	130152	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-50	5	-0.18	619070500	22122	82.04	28200	28350	27600	36650	19750	28200	27984.38	3.71	0	-5399	28666	28432	28266	28032	27866	28550	28150	734	8450	5000	21430	50	1	14409333	4056	9.78	0.56	12	0.15	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	28900	-2.60	20240823	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.55	N	005090	5000	733 억		534993	N	N	0	N	00	N
126	20240902	120152	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28100	-100	5	-0.35	547232700	19570	72.57	28200	28350	27600	36650	19750	28200	27962.84	3.71	0	-4191	28666	28432	28266	28032	27866	28550	28150	734	8450	5000	21430	50	1	14409333	4049	9.76	0.56	12	0.14	2879.00	49924.00	29750	20231205	-5.55	21600	20240404	30.09	28900	-2.77	20240823	21600	30.09	20240404	29750	-5.55	20231205	21600	30.09	20240404	0.55	N	005090	5000	733 억		534993	N	N	0	N	00	N
127	20240902	110152	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28050	-150	5	-0.53	451520100	16164	59.94	28200	28350	27600	36650	19750	28200	27933.69	3.71	0	-2245	28666	28432	28266	28032	27866	28550	28150	734	8450	5000	21430	50	1	14409333	4042	9.74	0.56	12	0.11	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	28900	-2.94	20240823	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.55	N	005090	5000	733 억		534993	N	N	0	N	00	N
128	20240902	100150	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28000	-200	5	-0.71	245505100	8824	32.72	28200	28200	27600	36650	19750	28200	27822.43	3.71	0	-3867	28666	28432	28266	28032	27866	28550	28150	734	8450	5000	21430	50	1	14409333	4035	9.73	0.56	12	0.06	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	28900	-3.11	20240823	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.55	N	005090	5000	733 억		534993	N	N	0	N	00	N
129	20240902	090149	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28050	-150	5	-0.53	10489800	372	1.38	28200	28200	28050	36650	19750	28200	28198.39	3.71	0	-136	28666	28432	28266	28032	27866	28550	28150	734	8450	5000	21430	50	1	14409333	4042	9.74	0.56	12	0.00	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	28900	-2.94	20240823	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.55	N	005090	5000	733 억		534993	N	N	0	N	00	N