KissMeData/003480/price/prices-20240601.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	20240628	160150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3740	15	2	0.40	18199490	4890	82.84	3705	3740	3705	4840	2610	3725	3721.78	1.45	0	-370	3785	3755	3725	3695	3665	3740	3680	1551	1115	5000	2680	5	1	29529812	1104	14.61	0.30	12	0.02	256.00	12352.00	4175	20230814	-10.42	3090	20240129	21.04	3875	-3.48	20240603	3090	21.04	20240129	4175	-10.42	20230814	3090	21.04	20240129	0.45	N	003480	5000	1551 억		429658	N	N	0	N	00	N
3	20240628	150149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3725	0	3	0.00	14502070	3901	66.09	3705	3735	3705	4840	2610	3725	3717.53	1.45	0	-351	3785	3755	3725	3695	3665	3740	3680	1551	1115	5000	2680	5	1	29529812	1100	14.55	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.78	3090	20240129	20.55	3875	-3.87	20240603	3090	20.55	20240129	4175	-10.78	20230814	3090	20.55	20240129	0.45	N	003480	5000	1551 억		429658	N	N	0	N	00	N
4	20240628	140148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3725	0	3	0.00	9471670	2546	43.13	3705	3735	3705	4840	2610	3725	3720.22	1.45	0	-351	3785	3755	3725	3695	3665	3740	3680	1551	1115	5000	2680	5	1	29529812	1100	14.55	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.78	3090	20240129	20.55	3875	-3.87	20240603	3090	20.55	20240129	4175	-10.78	20230814	3090	20.55	20240129	0.45	N	003480	5000	1551 억		429658	N	N	0	N	00	N
5	20240628	130149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3720	-5	5	-0.13	8250895	2218	37.57	3705	3735	3705	4840	2610	3725	3719.97	1.45	0	-351	3785	3755	3725	3695	3665	3740	3680	1551	1115	5000	2680	5	1	29529812	1099	14.53	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.90	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	4175	-10.90	20230814	3090	20.39	20240129	0.45	N	003480	5000	1551 억		429658	N	N	0	N	00	N
6	20240628	120148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3730	5	2	0.13	6907820	1857	31.46	3705	3735	3705	4840	2610	3725	3719.88	1.45	0	-351	3785	3755	3725	3695	3665	3740	3680	1551	1115	5000	2680	5	1	29529812	1101	14.57	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.66	3090	20240129	20.71	3875	-3.74	20240603	3090	20.71	20240129	4175	-10.66	20230814	3090	20.71	20240129	0.45	N	003480	5000	1551 억		429658	N	N	0	N	00	N
7	20240628	110147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3730	5	2	0.13	3773190	1015	17.19	3705	3735	3705	4840	2610	3725	3717.43	1.45	0	-129	3785	3755	3725	3695	3665	3740	3680	1551	1115	5000	2680	5	1	29529812	1101	14.57	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.66	3090	20240129	20.71	3875	-3.74	20240603	3090	20.71	20240129	4175	-10.66	20230814	3090	20.71	20240129	0.45	N	003480	5000	1551 억		429658	N	N	0	N	00	N
8	20240628	100147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3730	5	2	0.13	3303410	889	15.06	3705	3735	3705	4840	2610	3725	3715.87	1.45	0	-20	3785	3755	3725	3695	3665	3740	3680	1551	1115	5000	2680	5	1	29529812	1101	14.57	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.66	3090	20240129	20.71	3875	-3.74	20240603	3090	20.71	20240129	4175	-10.66	20230814	3090	20.71	20240129	0.45	N	003480	5000	1551 억		429658	N	N	0	N	00	N
9	20240628	090147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3705	-20	5	-0.54	533520	144	2.44	3705	3705	3705	4840	2610	3725	3705.00	1.45	0	0	3785	3755	3725	3695	3665	3740	3680	1551	1115	5000	2680	5	1	29529812	1094	14.47	0.30	12	0.00	256.00	12352.00	4175	20230814	-11.26	3090	20240129	19.90	3875	-4.39	20240603	3090	19.90	20240129	4175	-11.26	20230814	3090	19.90	20240129	0.45	N	003480	5000	1551 억		429658	N	N	0	N	00	N
10	20240627	160146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3725	-30	5	-0.80	19223350	5171	23.94	3755	3755	3695	4880	2630	3755	3717.52	1.46	0	-1386	3818	3786	3743	3711	3668	3802	3727	1551	1125	5000	2700	5	1	29529812	1100	14.55	0.30	12	0.02	256.00	12352.00	4175	20230814	-10.78	3090	20240129	20.55	3875	-3.87	20240603	3090	20.55	20240129	4175	-10.78	20230814	3090	20.55	20240129	0.45	N	003480	5000	1551 억		431044	N	N	0	N	00	N
11	20240627	150148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3725	-30	5	-0.80	14495800	3899	18.05	3755	3755	3695	4880	2630	3755	3717.82	1.46	0	-957	3818	3786	3743	3711	3668	3802	3727	1551	1125	5000	2700	5	1	29529812	1100	14.55	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.78	3090	20240129	20.55	3875	-3.87	20240603	3090	20.55	20240129	4175	-10.78	20230814	3090	20.55	20240129	0.45	N	003480	5000	1551 억		431044	N	N	0	N	00	N
12	20240627	140146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3730	-25	5	-0.67	10253830	2754	12.75	3755	3755	3695	4880	2630	3755	3723.24	1.46	0	-559	3818	3786	3743	3711	3668	3802	3727	1551	1125	5000	2700	5	1	29529812	1101	14.57	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.66	3090	20240129	20.71	3875	-3.74	20240603	3090	20.71	20240129	4175	-10.66	20230814	3090	20.71	20240129	0.45	N	003480	5000	1551 억		431044	N	N	0	N	00	N
13	20240627	130147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3735	-20	5	-0.53	5418250	1452	6.72	3755	3755	3720	4880	2630	3755	3731.56	1.46	0	-235	3818	3786	3743	3711	3668	3802	3727	1551	1125	5000	2700	5	1	29529812	1103	14.59	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.54	3090	20240129	20.87	3875	-3.61	20240603	3090	20.87	20240129	4175	-10.54	20230814	3090	20.87	20240129	0.45	N	003480	5000	1551 억		431044	N	N	0	N	00	N
14	20240627	120147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3735	-20	5	-0.53	3520770	943	4.37	3755	3755	3720	4880	2630	3755	3733.56	1.46	0	-223	3818	3786	3743	3711	3668	3802	3727	1551	1125	5000	2700	5	1	29529812	1103	14.59	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.54	3090	20240129	20.87	3875	-3.61	20240603	3090	20.87	20240129	4175	-10.54	20230814	3090	20.87	20240129	0.45	N	003480	5000	1551 억		431044	N	N	0	N	00	N
15	20240627	110148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3730	-25	5	-0.67	2390980	640	2.96	3755	3755	3720	4880	2630	3755	3735.88	1.46	0	-223	3818	3786	3743	3711	3668	3802	3727	1551	1125	5000	2700	5	1	29529812	1101	14.57	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.66	3090	20240129	20.71	3875	-3.74	20240603	3090	20.71	20240129	4175	-10.66	20230814	3090	20.71	20240129	0.45	N	003480	5000	1551 억		431044	N	N	0	N	00	N
16	20240627	100147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3740	-15	5	-0.40	1659505	444	2.06	3755	3755	3720	4880	2630	3755	3737.58	1.46	0	-221	3818	3786	3743	3711	3668	3802	3727	1551	1125	5000	2700	5	1	29529812	1104	14.61	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.42	3090	20240129	21.04	3875	-3.48	20240603	3090	21.04	20240129	4175	-10.42	20230814	3090	21.04	20240129	0.45	N	003480	5000	1551 억		431044	N	N	0	N	00	N
17	20240627	090147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3745	-10	5	-0.27	78805	21	0.10	3755	3755	3745	4880	2630	3755	3752.50	1.46	0	-5	3818	3786	3743	3711	3668	3802	3727	1551	1125	5000	2700	5	1	29529812	1106	14.63	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.30	3090	20240129	21.20	3875	-3.35	20240603	3090	21.20	20240129	4175	-10.30	20230814	3090	21.20	20240129	0.45	N	003480	5000	1551 억		431044	N	N	0	N	00	N
18	20240626	160147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	0	3	0.00	80313815	21597	234.24	3750	3775	3700	4880	2630	3755	3718.75	1.47	0	-4497	3798	3776	3758	3736	3718	3767	3727	1551	1125	5000	2700	5	1	29529812	1109	14.67	0.30	12	0.07	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.45	N	003480	5000	1551 억		435541	N	N	0	N	00	N
19	20240626	150147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3735	-20	5	-0.53	77655900	20887	226.54	3750	3775	3700	4880	2630	3755	3717.91	1.47	0	-4312	3798	3776	3758	3736	3718	3767	3727	1551	1125	5000	2700	5	1	29529812	1103	14.59	0.30	12	0.07	256.00	12352.00	4175	20230814	-10.54	3090	20240129	20.87	3875	-3.61	20240603	3090	20.87	20240129	4175	-10.54	20230814	3090	20.87	20240129	0.45	N	003480	5000	1551 억		435541	N	N	0	N	00	N
20	20240626	140147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3725	-30	5	-0.80	61500470	16537	179.36	3750	3775	3700	4880	2630	3755	3718.96	1.47	0	-2688	3798	3776	3758	3736	3718	3767	3727	1551	1125	5000	2700	5	1	29529812	1100	14.55	0.30	12	0.06	256.00	12352.00	4175	20230814	-10.78	3090	20240129	20.55	3875	-3.87	20240603	3090	20.55	20240129	4175	-10.78	20230814	3090	20.55	20240129	0.45	N	003480	5000	1551 억		435541	N	N	0	N	00	N
21	20240626	130148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3710	-45	5	-1.20	57726425	15523	168.36	3750	3775	3700	4880	2630	3755	3718.77	1.47	0	-2399	3798	3776	3758	3736	3718	3767	3727	1551	1125	5000	2700	5	1	29529812	1096	14.49	0.30	12	0.05	256.00	12352.00	4175	20230814	-11.14	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	4175	-11.14	20230814	3090	20.06	20240129	0.45	N	003480	5000	1551 억		435541	N	N	0	N	00	N
22	20240626	120147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3710	-45	5	-1.20	45377400	12190	132.21	3750	3775	3705	4880	2630	3755	3722.51	1.47	0	-1919	3798	3776	3758	3736	3718	3767	3727	1551	1125	5000	2700	5	1	29529812	1096	14.49	0.30	12	0.04	256.00	12352.00	4175	20230814	-11.14	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	4175	-11.14	20230814	3090	20.06	20240129	0.45	N	003480	5000	1551 억		435541	N	N	0	N	00	N
23	20240626	110147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3720	-35	5	-0.93	30943895	8308	90.11	3750	3775	3710	4880	2630	3755	3724.59	1.47	0	-119	3798	3776	3758	3736	3718	3767	3727	1551	1125	5000	2700	5	1	29529812	1099	14.53	0.30	12	0.03	256.00	12352.00	4175	20230814	-10.90	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	4175	-10.90	20230814	3090	20.39	20240129	0.45	N	003480	5000	1551 억		435541	N	N	0	N	00	N
24	20240626	100147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	0	3	0.00	2273885	607	6.58	3750	3775	3725	4880	2630	3755	3746.10	1.47	0	-41	3798	3776	3758	3736	3718	3767	3727	1551	1125	5000	2700	5	1	29529812	1109	14.67	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.45	N	003480	5000	1551 억		435541	N	N	0	N	00	N
25	20240626	090146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	-5	5	-0.13	11245	3	0.03	3750	3750	3745	4880	2630	3755	3748.33	1.47	0	-2	3798	3776	3758	3736	3718	3767	3727	1551	1125	5000	2700	5	1	29529812	1107	14.65	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.45	N	003480	5000	1551 억		435541	N	N	0	N	00	N
26	20240625	160146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	-15	5	-0.40	34608980	9220	77.36	3780	3780	3740	4900	2640	3770	3753.69	1.48	0	-857	3806	3787	3751	3732	3696	3797	3742	1551	1130	5000	2710	5	1	29529812	1109	14.67	0.30	12	0.03	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.45	N	003480	5000	1551 억		436398	N	N	0	N	00	N
27	20240625	150146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	-20	5	-0.53	31968450	8516	71.45	3780	3780	3740	4900	2640	3770	3753.93	1.48	0	-671	3806	3787	3751	3732	3696	3797	3742	1551	1130	5000	2710	5	1	29529812	1107	14.65	0.30	12	0.03	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.45	N	003480	5000	1551 억		436398	N	N	0	N	00	N
28	20240625	140146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	-20	5	-0.53	25204315	6710	56.30	3780	3780	3745	4900	2640	3770	3756.23	1.48	0	-458	3806	3787	3751	3732	3696	3797	3742	1551	1130	5000	2710	5	1	29529812	1107	14.65	0.30	12	0.02	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.45	N	003480	5000	1551 억		436398	N	N	0	N	00	N
29	20240625	130146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	-20	5	-0.53	24383075	6491	54.46	3780	3780	3745	4900	2640	3770	3756.44	1.48	0	-289	3806	3787	3751	3732	3696	3797	3742	1551	1130	5000	2710	5	1	29529812	1107	14.65	0.30	12	0.02	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.45	N	003480	5000	1551 억		436398	N	N	0	N	00	N
30	20240625	120147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	-15	5	-0.40	10479235	2788	23.39	3780	3780	3745	4900	2640	3770	3758.69	1.48	0	-96	3806	3787	3751	3732	3696	3797	3742	1551	1130	5000	2710	5	1	29529812	1109	14.67	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.45	N	003480	5000	1551 억		436398	N	N	0	N	00	N
31	20240625	110150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3765	-5	5	-0.13	6545905	1741	14.61	3780	3780	3745	4900	2640	3770	3759.85	1.48	0	206	3806	3787	3751	3732	3696	3797	3742	1551	1130	5000	2710	5	1	29529812	1112	14.71	0.30	12	0.01	256.00	12352.00	4175	20230814	-9.82	3090	20240129	21.84	3875	-2.84	20240603	3090	21.84	20240129	4175	-9.82	20230814	3090	21.84	20240129	0.45	N	003480	5000	1551 억		436398	N	N	0	N	00	N
32	20240625	100146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3770	0	3	0.00	6327620	1683	14.12	3780	3780	3745	4900	2640	3770	3759.73	1.48	0	218	3806	3787	3751	3732	3696	3797	3742	1551	1130	5000	2710	5	1	29529812	1113	14.73	0.31	12	0.01	256.00	12352.00	4175	20230814	-9.70	3090	20240129	22.01	3875	-2.71	20240603	3090	22.01	20240129	4175	-9.70	20230814	3090	22.01	20240129	0.45	N	003480	5000	1551 억		436398	N	N	0	N	00	N
33	20240625	090147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3780	10	2	0.27	37800	10	0.08	3780	3780	3780	4900	2640	3770	3780.00	1.48	0	0	3806	3787	3751	3732	3696	3797	3742	1551	1130	5000	2710	5	1	29529812	1116	14.77	0.31	12	0.00	256.00	12352.00	4175	20230814	-9.46	3090	20240129	22.33	3875	-2.45	20240603	3090	22.33	20240129	4175	-9.46	20230814	3090	22.33	20240129	0.45	N	003480	5000	1551 억		436398	N	N	0	N	00	N
34	20240624	160147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3770	15	2	0.40	44857320	11918	118.82	3715	3770	3715	4880	2630	3755	3763.83	1.47	0	1369	3781	3767	3751	3737	3721	3770	3740	1551	1125	5000	2700	5	1	29529812	1113	14.73	0.31	12	0.04	256.00	12352.00	4175	20230814	-9.70	3090	20240129	22.01	3875	-2.71	20240603	3090	22.01	20240129	4175	-9.70	20230814	3090	22.01	20240129	0.45	N	003480	5000	1551 억		435029	N	N	0	N	00	N
35	20240624	150146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3765	10	2	0.27	33975375	9031	90.04	3715	3770	3715	4880	2630	3755	3762.08	1.47	0	88	3781	3767	3751	3737	3721	3770	3740	1551	1125	5000	2700	5	1	29529812	1112	14.71	0.30	12	0.03	256.00	12352.00	4175	20230814	-9.82	3090	20240129	21.84	3875	-2.84	20240603	3090	21.84	20240129	4175	-9.82	20230814	3090	21.84	20240129	0.45	N	003480	5000	1551 억		435029	N	N	0	N	00	N
36	20240624	140146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3765	10	2	0.27	14137075	3767	37.56	3715	3765	3715	4880	2630	3755	3752.87	1.47	0	-12	3781	3767	3751	3737	3721	3770	3740	1551	1125	5000	2700	5	1	29529812	1112	14.71	0.30	12	0.01	256.00	12352.00	4175	20230814	-9.82	3090	20240129	21.84	3875	-2.84	20240603	3090	21.84	20240129	4175	-9.82	20230814	3090	21.84	20240129	0.45	N	003480	5000	1551 억		435029	N	N	0	N	00	N
37	20240624	130146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3765	10	2	0.27	10417225	2777	27.69	3715	3765	3715	4880	2630	3755	3751.25	1.47	0	-124	3781	3767	3751	3737	3721	3770	3740	1551	1125	5000	2700	5	1	29529812	1112	14.71	0.30	12	0.01	256.00	12352.00	4175	20230814	-9.82	3090	20240129	21.84	3875	-2.84	20240603	3090	21.84	20240129	4175	-9.82	20230814	3090	21.84	20240129	0.45	N	003480	5000	1551 억		435029	N	N	0	N	00	N
38	20240624	120146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3765	10	2	0.27	9846195	2625	26.17	3715	3765	3715	4880	2630	3755	3750.93	1.47	0	-74	3781	3767	3751	3737	3721	3770	3740	1551	1125	5000	2700	5	1	29529812	1112	14.71	0.30	12	0.01	256.00	12352.00	4175	20230814	-9.82	3090	20240129	21.84	3875	-2.84	20240603	3090	21.84	20240129	4175	-9.82	20230814	3090	21.84	20240129	0.45	N	003480	5000	1551 억		435029	N	N	0	N	00	N
39	20240624	110147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	5	2	0.13	7569425	2019	20.13	3715	3760	3715	4880	2630	3755	3749.10	1.47	0	-63	3781	3767	3751	3737	3721	3770	3740	1551	1125	5000	2700	5	1	29529812	1110	14.69	0.30	12	0.01	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.45	N	003480	5000	1551 억		435029	N	N	0	N	00	N
40	20240624	100146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	5	2	0.13	4883480	1304	13.00	3715	3760	3715	4880	2630	3755	3745.00	1.47	0	-63	3781	3767	3751	3737	3721	3770	3740	1551	1125	5000	2700	5	1	29529812	1110	14.69	0.30	12	0.00	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.45	N	003480	5000	1551 억		435029	N	N	0	N	00	N
41	20240624	090147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3715	-40	5	-1.07	869310	234	2.33	3715	3715	3715	4880	2630	3755	3715.00	1.47	0	-34	3781	3767	3751	3737	3721	3770	3740	1551	1125	5000	2700	5	1	29529812	1097	14.51	0.30	12	0.00	256.00	12352.00	4175	20230814	-11.02	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	4175	-11.02	20230814	3090	20.23	20240129	0.45	N	003480	5000	1551 억		435029	N	N	0	N	00	N
42	20240621	160143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	0	3	0.00	37481220	10006	56.91	3755	3765	3735	4880	2630	3755	3745.87	1.47	0	223	3811	3782	3741	3712	3671	3797	3727	1551	1125	5000	2700	5	1	29529812	1109	14.67	0.30	12	0.03	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.45	N	003480	5000	1551 억		434833	N	N	5	N	00	N
43	20240621	150143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	0	3	0.00	30686910	8191	46.59	3755	3765	3735	4880	2630	3755	3746.42	1.47	0	235	3811	3782	3741	3712	3671	3797	3727	1551	1125	5000	2700	5	1	29529812	1109	14.67	0.30	12	0.03	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.45	N	003480	5000	1551 억		434833	N	N	5	N	00	N
44	20240621	140143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	0	3	0.00	23127250	6174	35.12	3755	3765	3735	4880	2630	3755	3745.91	1.47	0	259	3811	3782	3741	3712	3671	3797	3727	1551	1125	5000	2700	5	1	29529812	1109	14.67	0.30	12	0.02	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.45	N	003480	5000	1551 억		434833	N	N	5	N	00	N
45	20240621	130143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3740	-15	5	-0.40	21277495	5680	32.31	3755	3765	3735	4880	2630	3755	3746.04	1.47	0	221	3811	3782	3741	3712	3671	3797	3727	1551	1125	5000	2700	5	1	29529812	1104	14.61	0.30	12	0.02	256.00	12352.00	4175	20230814	-10.42	3090	20240129	21.04	3875	-3.48	20240603	3090	21.04	20240129	4175	-10.42	20230814	3090	21.04	20240129	0.45	N	003480	5000	1551 억		434833	N	N	5	N	00	N
46	20240621	120145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3740	-15	5	-0.40	20900105	5579	31.73	3755	3765	3735	4880	2630	3755	3746.21	1.47	0	221	3811	3782	3741	3712	3671	3797	3727	1551	1125	5000	2700	5	1	29529812	1104	14.61	0.30	12	0.02	256.00	12352.00	4175	20230814	-10.42	3090	20240129	21.04	3875	-3.48	20240603	3090	21.04	20240129	4175	-10.42	20230814	3090	21.04	20240129	0.45	N	003480	5000	1551 억		434833	N	N	5	N	00	N
47	20240621	110144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3745	-10	5	-0.27	11232945	2996	17.04	3755	3765	3735	4880	2630	3755	3749.31	1.47	0	-238	3811	3782	3741	3712	3671	3797	3727	1551	1125	5000	2700	5	1	29529812	1106	14.63	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.30	3090	20240129	21.20	3875	-3.35	20240603	3090	21.20	20240129	4175	-10.30	20230814	3090	21.20	20240129	0.45	N	003480	5000	1551 억		434833	N	N	5	N	00	N
48	20240621	100143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3765	10	2	0.27	2817940	750	4.27	3755	3765	3735	4880	2630	3755	3757.25	1.47	0	-279	3811	3782	3741	3712	3671	3797	3727	1551	1125	5000	2700	5	1	29529812	1112	14.71	0.30	12	0.00	256.00	12352.00	4175	20230814	-9.82	3090	20240129	21.84	3875	-2.84	20240603	3090	21.84	20240129	4175	-9.82	20230814	3090	21.84	20240129	0.45	N	003480	5000	1551 억		434833	N	N	5	N	00	N
49	20240621	090144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	0	3	0.00	105140	28	0.16	3755	3755	3755	4880	2630	3755	3755.00	1.47	0	-4	3811	3782	3741	3712	3671	3797	3727	1551	1125	5000	2700	5	1	29529812	1109	14.67	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.45	N	003480	5000	1551 억		434833	N	N	5	N	00	N
50	20240620	160144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	30	2	0.81	65980730	17582	129.49	3725	3770	3700	4840	2610	3725	3752.74	1.47	0	683	3788	3756	3738	3706	3688	3747	3697	1551	1115	5000	2680	5	1	29529812	1109	14.67	0.30	12	0.06	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.45	N	003480	5000	1551 억		434147	N	N	5	N	00	N
51	20240620	150144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	30	2	0.81	60496965	16120	118.72	3725	3770	3700	4840	2610	3725	3752.91	1.47	0	166	3788	3756	3738	3706	3688	3747	3697	1551	1115	5000	2680	5	1	29529812	1109	14.67	0.30	12	0.05	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.45	N	003480	5000	1551 억		434147	N	N	5	N	00	N
52	20240620	140144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	30	2	0.81	55203420	14707	108.31	3725	3770	3700	4840	2610	3725	3753.55	1.47	0	-596	3788	3756	3738	3706	3688	3747	3697	1551	1115	5000	2680	5	1	29529812	1109	14.67	0.30	12	0.05	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.45	N	003480	5000	1551 억		434147	N	N	5	N	00	N
53	20240620	130144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3735	10	2	0.27	52666135	14031	103.34	3725	3770	3700	4840	2610	3725	3753.56	1.47	0	-512	3788	3756	3738	3706	3688	3747	3697	1551	1115	5000	2680	5	1	29529812	1103	14.59	0.30	12	0.05	256.00	12352.00	4175	20230814	-10.54	3090	20240129	20.87	3875	-3.61	20240603	3090	20.87	20240129	4175	-10.54	20230814	3090	20.87	20240129	0.45	N	003480	5000	1551 억		434147	N	N	5	N	00	N
54	20240620	120143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	25	2	0.67	50875715	13552	99.81	3725	3770	3700	4840	2610	3725	3754.11	1.47	0	-902	3788	3756	3738	3706	3688	3747	3697	1551	1115	5000	2680	5	1	29529812	1107	14.65	0.30	12	0.05	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.45	N	003480	5000	1551 억		434147	N	N	5	N	00	N
55	20240620	110144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3745	20	2	0.54	47115715	12548	92.41	3725	3770	3700	4840	2610	3725	3754.84	1.47	0	-192	3788	3756	3738	3706	3688	3747	3697	1551	1115	5000	2680	5	1	29529812	1106	14.63	0.30	12	0.04	256.00	12352.00	4175	20230814	-10.30	3090	20240129	21.20	3875	-3.35	20240603	3090	21.20	20240129	4175	-10.30	20230814	3090	21.20	20240129	0.45	N	003480	5000	1551 억		434147	N	N	5	N	00	N
56	20240620	100144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	35	2	0.94	37563960	9978	73.49	3725	3770	3715	4840	2610	3725	3764.68	1.47	0	-508	3788	3756	3738	3706	3688	3747	3697	1551	1115	5000	2680	5	1	29529812	1110	14.69	0.30	12	0.03	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.45	N	003480	5000	1551 억		434147	N	N	5	N	00	N
57	20240620	090144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3725	0	3	0.00	1619345	435	3.20	3725	3725	3715	4840	2610	3725	3722.63	1.47	0	-19	3788	3756	3738	3706	3688	3747	3697	1551	1115	5000	2680	5	1	29529812	1100	14.55	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.78	3090	20240129	20.55	3875	-3.87	20240603	3090	20.55	20240129	4175	-10.78	20230814	3090	20.55	20240129	0.45	N	003480	5000	1551 억		434147	N	N	5	N	00	N
58	20240619	160143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3725	-35	5	-0.93	48960245	13073	100.01	3760	3770	3720	4885	2635	3760	3745.14	1.48	0	-4396	3786	3772	3751	3737	3716	3780	3745	1551	1125	5000	2700	5	1	29529812	1100	14.55	0.30	12	0.04	256.00	12352.00	4175	20230814	-10.78	3090	20240129	20.55	3875	-3.87	20240603	3090	20.55	20240129	4175	-10.78	20230814	3090	20.55	20240129	0.45	N	003480	5000	1551 억		436212	N	N	5	N	00	N
59	20240619	150142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3735	-25	5	-0.66	26780110	7148	54.68	3760	3770	3720	4885	2635	3760	3746.52	1.48	0	-2827	3786	3772	3751	3737	3716	3780	3745	1551	1125	5000	2700	5	1	29529812	1103	14.59	0.30	12	0.02	256.00	12352.00	4175	20230814	-10.54	3090	20240129	20.87	3875	-3.61	20240603	3090	20.87	20240129	4175	-10.54	20230814	3090	20.87	20240129	0.45	N	003480	5000	1551 억		436212	N	N	1	N	00	N
60	20240619	140145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	-10	5	-0.27	17813040	4745	36.30	3760	3770	3735	4885	2635	3760	3754.07	1.48	0	-1715	3786	3772	3751	3737	3716	3780	3745	1551	1125	5000	2700	5	1	29529812	1107	14.65	0.30	12	0.02	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.45	N	003480	5000	1551 억		436212	N	N	1	N	00	N
61	20240619	130143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	-10	5	-0.27	16179325	4309	32.96	3760	3770	3735	4885	2635	3760	3754.77	1.48	0	-1474	3786	3772	3751	3737	3716	3780	3745	1551	1125	5000	2700	5	1	29529812	1107	14.65	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.45	N	003480	5000	1551 억		436212	N	N	1	N	00	N
62	20240619	120142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3745	-15	5	-0.40	12905360	3435	26.28	3760	3770	3735	4885	2635	3760	3757.02	1.48	0	-1100	3786	3772	3751	3737	3716	3780	3745	1551	1125	5000	2700	5	1	29529812	1106	14.63	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.30	3090	20240129	21.20	3875	-3.35	20240603	3090	21.20	20240129	4175	-10.30	20230814	3090	21.20	20240129	0.45	N	003480	5000	1551 억		436212	N	N	1	N	00	N
63	20240619	110143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	-10	5	-0.27	9479505	2519	19.27	3760	3770	3740	4885	2635	3760	3763.20	1.48	0	-605	3786	3772	3751	3737	3716	3780	3745	1551	1125	5000	2700	5	1	29529812	1107	14.65	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.45	N	003480	5000	1551 억		436212	N	N	1	N	00	N
64	20240619	100143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	0	3	0.00	7860205	2087	15.97	3760	3770	3740	4885	2635	3760	3766.27	1.48	0	-536	3786	3772	3751	3737	3716	3780	3745	1551	1125	5000	2700	5	1	29529812	1110	14.69	0.30	12	0.01	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.45	N	003480	5000	1551 억		436212	N	N	1	N	00	N
65	20240619	090145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	0	3	0.00	0	0	0.00	0	0	0	4885	2635	3760	0.00	1.48	0	0	3786	3772	3751	3737	3716	3780	3745	1551	1125	5000	2700	5	1	29529812	1110	14.69	0.30	12	0.00	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.45	N	003480	5000	1551 억		436212	N	N	1	N	00	N
66	20240618	160143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	-10	5	-0.27	48992280	13072	77.73	3735	3765	3730	4900	2640	3770	3747.88	1.48	0	-1120	3803	3786	3753	3736	3703	3795	3745	1551	1130	5000	2710	5	1	29529812	1110	14.69	0.30	12	0.04	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.47	N	003480	5000	1551 억		436190	N	N	1	N	00	N
67	20240618	150143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	-20	5	-0.53	45393530	12114	72.03	3735	3765	3730	4900	2640	3770	3747.20	1.48	0	-1211	3803	3786	3753	3736	3703	3795	3745	1551	1130	5000	2710	5	1	29529812	1107	14.65	0.30	12	0.04	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.47	N	003480	5000	1551 억		436190	N	N	0	N	00	N
68	20240618	140142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3745	-25	5	-0.66	44939800	11993	71.31	3735	3765	3730	4900	2640	3770	3747.17	1.48	0	-1209	3803	3786	3753	3736	3703	3795	3745	1551	1130	5000	2710	5	1	29529812	1106	14.63	0.30	12	0.04	256.00	12352.00	4175	20230814	-10.30	3090	20240129	21.20	3875	-3.35	20240603	3090	21.20	20240129	4175	-10.30	20230814	3090	21.20	20240129	0.47	N	003480	5000	1551 억		436190	N	N	0	N	00	N
69	20240618	130143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3740	-30	5	-0.80	43488790	11605	69.01	3735	3765	3730	4900	2640	3770	3747.42	1.48	0	-1234	3803	3786	3753	3736	3703	3795	3745	1551	1130	5000	2710	5	1	29529812	1104	14.61	0.30	12	0.04	256.00	12352.00	4175	20230814	-10.42	3090	20240129	21.04	3875	-3.48	20240603	3090	21.04	20240129	4175	-10.42	20230814	3090	21.04	20240129	0.47	N	003480	5000	1551 억		436190	N	N	0	N	00	N
70	20240618	120143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	-10	5	-0.27	21645830	5759	34.25	3735	3765	3735	4900	2640	3770	3758.61	1.48	0	-1027	3803	3786	3753	3736	3703	3795	3745	1551	1130	5000	2710	5	1	29529812	1110	14.69	0.30	12	0.02	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.47	N	003480	5000	1551 억		436190	N	N	0	N	00	N
71	20240618	110142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	-10	5	-0.27	17283470	4597	27.34	3735	3765	3735	4900	2640	3770	3759.73	1.48	0	-1227	3803	3786	3753	3736	3703	3795	3745	1551	1130	5000	2710	5	1	29529812	1110	14.69	0.30	12	0.02	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.47	N	003480	5000	1551 억		436190	N	N	0	N	00	N
72	20240618	100142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3765	-5	5	-0.13	2917600	776	4.61	3735	3765	3735	4900	2640	3770	3759.79	1.48	0	-85	3803	3786	3753	3736	3703	3795	3745	1551	1130	5000	2710	5	1	29529812	1112	14.71	0.30	12	0.00	256.00	12352.00	4175	20230814	-9.82	3090	20240129	21.84	3875	-2.84	20240603	3090	21.84	20240129	4175	-9.82	20230814	3090	21.84	20240129	0.47	N	003480	5000	1551 억		436190	N	N	0	N	00	N
73	20240618	090143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3765	-5	5	-0.13	220395	59	0.35	3735	3765	3735	4900	2640	3770	3735.51	1.48	0	-8	3803	3786	3753	3736	3703	3795	3745	1551	1130	5000	2710	5	1	29529812	1112	14.71	0.30	12	0.00	256.00	12352.00	4175	20230814	-9.82	3090	20240129	21.84	3875	-2.84	20240603	3090	21.84	20240129	4175	-9.82	20230814	3090	21.84	20240129	0.47	N	003480	5000	1551 억		436190	N	N	0	N	00	N
74	20240617	160141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3770	15	2	0.40	62865780	16817	81.53	3755	3770	3720	4880	2630	3755	3738.17	1.48	0	-2073	3821	3787	3756	3722	3691	3805	3740	1551	1125	5000	2700	5	1	29529812	1113	14.73	0.31	12	0.06	256.00	12352.00	4175	20230814	-9.70	3090	20240129	22.01	3875	-2.71	20240603	3090	22.01	20240129	4175	-9.70	20230814	3090	22.01	20240129	0.49	N	003480	5000	1551 억		438255	N	N	0	N	00	N
75	20240617	150144	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3725	-30	5	-0.80	38767540	10371	50.28	3755	3770	3720	4880	2630	3755	3738.07	1.48	0	-2391	3821	3787	3756	3722	3691	3805	3740	1551	1125	5000	2700	5	1	29529812	1100	14.55	0.30	12	0.04	256.00	12352.00	4175	20230814	-10.78	3090	20240129	20.55	3875	-3.87	20240603	3090	20.55	20240129	4175	-10.78	20230814	3090	20.55	20240129	0.49	N	003480	5000	1551 억		438255	N	N	0	N	00	N
76	20240617	140141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3740	-15	5	-0.40	24796355	6622	32.10	3755	3770	3720	4880	2630	3755	3744.54	1.48	0	-1012	3821	3787	3756	3722	3691	3805	3740	1551	1125	5000	2700	5	1	29529812	1104	14.61	0.30	12	0.02	256.00	12352.00	4175	20230814	-10.42	3090	20240129	21.04	3875	-3.48	20240603	3090	21.04	20240129	4175	-10.42	20230814	3090	21.04	20240129	0.49	N	003480	5000	1551 억		438255	N	N	0	N	00	N
77	20240617	130141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3730	-25	5	-0.67	20533850	5480	26.57	3755	3770	3720	4880	2630	3755	3747.05	1.48	0	-396	3821	3787	3756	3722	3691	3805	3740	1551	1125	5000	2700	5	1	29529812	1101	14.57	0.30	12	0.02	256.00	12352.00	4175	20230814	-10.66	3090	20240129	20.71	3875	-3.74	20240603	3090	20.71	20240129	4175	-10.66	20230814	3090	20.71	20240129	0.49	N	003480	5000	1551 억		438255	N	N	0	N	00	N
78	20240617	120141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	5	2	0.13	7061385	1878	9.10	3755	3770	3750	4880	2630	3755	3760.06	1.48	0	-444	3821	3787	3756	3722	3691	3805	3740	1551	1125	5000	2700	5	1	29529812	1110	14.69	0.30	12	0.01	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.49	N	003480	5000	1551 억		438255	N	N	0	N	00	N
79	20240617	110141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	0	3	0.00	4523885	1203	5.83	3755	3770	3755	4880	2630	3755	3760.50	1.48	0	-235	3821	3787	3756	3722	3691	3805	3740	1551	1125	5000	2700	5	1	29529812	1109	14.67	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.49	N	003480	5000	1551 억		438255	N	N	0	N	00	N
80	20240617	100142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3770	15	2	0.40	2602175	692	3.35	3755	3770	3755	4880	2630	3755	3760.37	1.48	0	-110	3821	3787	3756	3722	3691	3805	3740	1551	1125	5000	2700	5	1	29529812	1113	14.73	0.31	12	0.00	256.00	12352.00	4175	20230814	-9.70	3090	20240129	22.01	3875	-2.71	20240603	3090	22.01	20240129	4175	-9.70	20230814	3090	22.01	20240129	0.49	N	003480	5000	1551 억		438255	N	N	0	N	00	N
81	20240617	090142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	0	3	0.00	270360	72	0.35	3755	3755	3755	4880	2630	3755	3755.00	1.48	0	-10	3821	3787	3756	3722	3691	3805	3740	1551	1125	5000	2700	5	1	29529812	1109	14.67	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.49	N	003480	5000	1551 억		438255	N	N	0	N	00	N
82	20240614	160135	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	5	2	0.13	75181750	20073	43.93	3750	3790	3725	4875	2625	3750	3745.42	1.48	0	883	3820	3785	3715	3680	3610	3802	3697	1551	1125	5000	2700	5	1	29529812	1109	14.67	0.30	12	0.07	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.49	N	003480	5000	1551 억		437372	N	N	2	N	00	N
83	20240614	150135	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3740	-10	5	-0.27	72863065	19454	42.58	3750	3790	3725	4875	2625	3750	3745.40	1.48	0	1198	3820	3785	3715	3680	3610	3802	3697	1551	1125	5000	2700	5	1	29529812	1104	14.61	0.30	12	0.07	256.00	12352.00	4175	20230814	-10.42	3090	20240129	21.04	3875	-3.48	20240603	3090	21.04	20240129	4175	-10.42	20230814	3090	21.04	20240129	0.49	N	003480	5000	1551 억		437372	N	N	2	N	00	N
84	20240614	140135	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3740	-10	5	-0.27	71998225	19223	42.07	3750	3790	3725	4875	2625	3750	3745.42	1.48	0	1259	3820	3785	3715	3680	3610	3802	3697	1551	1125	5000	2700	5	1	29529812	1104	14.61	0.30	12	0.07	256.00	12352.00	4175	20230814	-10.42	3090	20240129	21.04	3875	-3.48	20240603	3090	21.04	20240129	4175	-10.42	20230814	3090	21.04	20240129	0.49	N	003480	5000	1551 억		437372	N	N	2	N	00	N
85	20240614	130135	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3745	-5	5	-0.13	70252040	18755	41.05	3750	3790	3725	4875	2625	3750	3745.78	1.48	0	1265	3820	3785	3715	3680	3610	3802	3697	1551	1125	5000	2700	5	1	29529812	1106	14.63	0.30	12	0.06	256.00	12352.00	4175	20230814	-10.30	3090	20240129	21.20	3875	-3.35	20240603	3090	21.20	20240129	4175	-10.30	20230814	3090	21.20	20240129	0.49	N	003480	5000	1551 억		437372	N	N	2	N	00	N
86	20240614	120135	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	0	3	0.00	60682145	16192	35.44	3750	3790	3725	4875	2625	3750	3747.66	1.48	0	1087	3820	3785	3715	3680	3610	3802	3697	1551	1125	5000	2700	5	1	29529812	1107	14.65	0.30	12	0.05	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.49	N	003480	5000	1551 억		437372	N	N	2	N	00	N
87	20240614	110139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	10	2	0.27	56686905	15128	33.11	3750	3790	3725	4875	2625	3750	3747.15	1.48	0	1086	3820	3785	3715	3680	3610	3802	3697	1551	1125	5000	2700	5	1	29529812	1110	14.69	0.30	12	0.05	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.49	N	003480	5000	1551 억		437372	N	N	2	N	00	N
88	20240614	100140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3765	15	2	0.40	28109335	7481	16.37	3750	3790	3740	4875	2625	3750	3757.43	1.48	0	-382	3820	3785	3715	3680	3610	3802	3697	1551	1125	5000	2700	5	1	29529812	1112	14.71	0.30	12	0.03	256.00	12352.00	4175	20230814	-9.82	3090	20240129	21.84	3875	-2.84	20240603	3090	21.84	20240129	4175	-9.82	20230814	3090	21.84	20240129	0.49	N	003480	5000	1551 억		437372	N	N	2	N	00	N
89	20240614	090141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	0	3	0.00	3750	1	0.00	3750	3750	3750	4875	2625	3750	3750.00	1.48	0	0	3820	3785	3715	3680	3610	3802	3697	1551	1125	5000	2700	5	1	29529812	1107	14.65	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.49	N	003480	5000	1551 억		437372	N	N	2	N	00	N
90	20240613	160140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	40	2	1.08	163668890	44336	213.12	3710	3750	3645	4820	2600	3710	3691.50	1.44	0	11362	3790	3750	3730	3690	3670	3740	3680	1551	1110	5000	2670	5	1	29529812	1107	14.65	0.30	12	0.15	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.50	N	003480	5000	1551 억		425981	N	N	2	N	00	N
91	20240613	150142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3700	-10	5	-0.27	159358305	43182	207.58	3710	3745	3645	4820	2600	3710	3690.39	1.44	0	11012	3790	3750	3730	3690	3670	3740	3680	1551	1110	5000	2670	5	1	29529812	1093	14.45	0.30	12	0.15	256.00	12352.00	4175	20230814	-11.38	3090	20240129	19.74	3875	-4.52	20240603	3090	19.74	20240129	4175	-11.38	20230814	3090	19.74	20240129	0.50	N	003480	5000	1551 억		425981	N	N	0	N	00	N
92	20240613	140140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3675	-35	5	-0.94	157404800	42653	205.03	3710	3745	3645	4820	2600	3710	3690.36	1.44	0	10850	3790	3750	3730	3690	3670	3740	3680	1551	1110	5000	2670	5	1	29529812	1085	14.36	0.30	12	0.14	256.00	12352.00	4175	20230814	-11.98	3090	20240129	18.93	3875	-5.16	20240603	3090	18.93	20240129	4175	-11.98	20230814	3090	18.93	20240129	0.50	N	003480	5000	1551 억		425981	N	N	0	N	00	N
93	20240613	130141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3695	-15	5	-0.40	133878290	36255	174.28	3710	3745	3645	4820	2600	3710	3692.68	1.44	0	8511	3790	3750	3730	3690	3670	3740	3680	1551	1110	5000	2670	5	1	29529812	1091	14.43	0.30	12	0.12	256.00	12352.00	4175	20230814	-11.50	3090	20240129	19.58	3875	-4.65	20240603	3090	19.58	20240129	4175	-11.50	20230814	3090	19.58	20240129	0.50	N	003480	5000	1551 억		425981	N	N	0	N	00	N
94	20240613	120139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3700	-10	5	-0.27	85573040	23084	110.96	3710	3745	3695	4820	2600	3710	3707.03	1.44	0	6913	3790	3750	3730	3690	3670	3740	3680	1551	1110	5000	2670	5	1	29529812	1093	14.45	0.30	12	0.08	256.00	12352.00	4175	20230814	-11.38	3090	20240129	19.74	3875	-4.52	20240603	3090	19.74	20240129	4175	-11.38	20230814	3090	19.74	20240129	0.50	N	003480	5000	1551 억		425981	N	N	0	N	00	N
95	20240613	110139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3725	15	2	0.40	57551430	15517	74.59	3710	3745	3695	4820	2600	3710	3708.93	1.44	0	4420	3790	3750	3730	3690	3670	3740	3680	1551	1110	5000	2670	5	1	29529812	1100	14.55	0.30	12	0.05	256.00	12352.00	4175	20230814	-10.78	3090	20240129	20.55	3875	-3.87	20240603	3090	20.55	20240129	4175	-10.78	20230814	3090	20.55	20240129	0.50	N	003480	5000	1551 억		425981	N	N	0	N	00	N
96	20240613	100140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3725	15	2	0.40	15308495	4113	19.77	3710	3745	3710	4820	2600	3710	3721.98	1.44	0	1702	3790	3750	3730	3690	3670	3740	3680	1551	1110	5000	2670	5	1	29529812	1100	14.55	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.78	3090	20240129	20.55	3875	-3.87	20240603	3090	20.55	20240129	4175	-10.78	20230814	3090	20.55	20240129	0.50	N	003480	5000	1551 억		425981	N	N	0	N	00	N
97	20240613	090143	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3710	0	3	0.00	1183490	319	1.53	3710	3710	3710	4820	2600	3710	3710.00	1.44	0	18	3790	3750	3730	3690	3670	3740	3680	1551	1110	5000	2670	5	1	29529812	1096	14.49	0.30	12	0.00	256.00	12352.00	4175	20230814	-11.14	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	4175	-11.14	20230814	3090	20.06	20240129	0.50	N	003480	5000	1551 억		425981	N	N	0	N	00	N
98	20240612	160138	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3710	-50	5	-1.33	76100035	20394	159.90	3740	3770	3710	4885	2635	3760	3731.49	1.44	0	165	3846	3802	3776	3732	3706	3795	3725	1551	1125	5000	2700	5	1	29529812	1096	14.49	0.30	12	0.07	256.00	12352.00	4175	20230814	-11.14	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	4175	-11.14	20230814	3090	20.06	20240129	0.50	N	003480	5000	1551 억		425816	N	N	0	N	00	N
99	20240612	150145	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	-10	5	-0.27	62976360	16862	132.21	3740	3770	3715	4885	2635	3760	3734.81	1.44	0	1496	3846	3802	3776	3732	3706	3795	3725	1551	1125	5000	2700	5	1	29529812	1107	14.65	0.30	12	0.06	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.50	N	003480	5000	1551 억		425816	N	N	0	N	00	N
100	20240612	140139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	-5	5	-0.13	15882145	4238	33.23	3740	3770	3740	4885	2635	3760	3747.56	1.44	0	-262	3846	3802	3776	3732	3706	3795	3725	1551	1125	5000	2700	5	1	29529812	1109	14.67	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.50	N	003480	5000	1551 억		425816	N	N	0	N	00	N
101	20240612	130141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	0	3	0.00	15735630	4199	32.92	3740	3770	3740	4885	2635	3760	3747.47	1.44	0	-262	3846	3802	3776	3732	3706	3795	3725	1551	1125	5000	2700	5	1	29529812	1110	14.69	0.30	12	0.01	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.50	N	003480	5000	1551 억		425816	N	N	0	N	00	N
102	20240612	120139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	-10	5	-0.27	14854090	3964	31.08	3740	3770	3740	4885	2635	3760	3747.25	1.44	0	-149	3846	3802	3776	3732	3706	3795	3725	1551	1125	5000	2700	5	1	29529812	1107	14.65	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.50	N	003480	5000	1551 억		425816	N	N	0	N	00	N
103	20240612	110139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3765	5	2	0.13	7452300	1988	15.59	3740	3770	3740	4885	2635	3760	3748.64	1.44	0	-90	3846	3802	3776	3732	3706	3795	3725	1551	1125	5000	2700	5	1	29529812	1112	14.71	0.30	12	0.01	256.00	12352.00	4175	20230814	-9.82	3090	20240129	21.84	3875	-2.84	20240603	3090	21.84	20240129	4175	-9.82	20230814	3090	21.84	20240129	0.50	N	003480	5000	1551 억		425816	N	N	0	N	00	N
104	20240612	100140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3765	5	2	0.13	6175840	1649	12.93	3740	3770	3740	4885	2635	3760	3745.20	1.44	0	-122	3846	3802	3776	3732	3706	3795	3725	1551	1125	5000	2700	5	1	29529812	1112	14.71	0.30	12	0.01	256.00	12352.00	4175	20230814	-9.82	3090	20240129	21.84	3875	-2.84	20240603	3090	21.84	20240129	4175	-9.82	20230814	3090	21.84	20240129	0.50	N	003480	5000	1551 억		425816	N	N	0	N	00	N
105	20240612	090140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	0	3	0.00	292600	78	0.61	3740	3760	3740	4885	2635	3760	3751.28	1.44	0	44	3846	3802	3776	3732	3706	3795	3725	1551	1125	5000	2700	5	1	29529812	1110	14.69	0.30	12	0.00	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.50	N	003480	5000	1551 억		425816	N	N	0	N	00	N
106	20240610	160140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	-10	5	-0.27	42874105	11460	66.42	3770	3770	3720	4900	2640	3770	3741.20	1.45	0	-174	3856	3812	3756	3712	3656	3785	3685	1551	1130	5000	2710	5	1	29529812	1110	14.69	0.30	12	0.04	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.50	N	003480	5000	1551 억		427049	N	N	0	N	00	N
107	20240610	150139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	-10	5	-0.27	37127815	9926	57.53	3770	3770	3720	4900	2640	3770	3740.46	1.45	0	-720	3856	3812	3756	3712	3656	3785	3685	1551	1130	5000	2710	5	1	29529812	1110	14.69	0.30	12	0.03	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.50	N	003480	5000	1551 억		427049	N	N	0	N	00	N
108	20240610	140139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3765	-5	5	-0.13	31239840	8355	48.42	3770	3770	3720	4900	2640	3770	3739.06	1.45	0	-727	3856	3812	3756	3712	3656	3785	3685	1551	1130	5000	2710	5	1	29529812	1112	14.71	0.30	12	0.03	256.00	12352.00	4175	20230814	-9.82	3090	20240129	21.84	3875	-2.84	20240603	3090	21.84	20240129	4175	-9.82	20230814	3090	21.84	20240129	0.50	N	003480	5000	1551 억		427049	N	N	0	N	00	N
109	20240610	130139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3730	-40	5	-1.06	28296335	7569	43.87	3770	3770	3720	4900	2640	3770	3738.45	1.45	0	-325	3856	3812	3756	3712	3656	3785	3685	1551	1130	5000	2710	5	1	29529812	1101	14.57	0.30	12	0.03	256.00	12352.00	4175	20230814	-10.66	3090	20240129	20.71	3875	-3.74	20240603	3090	20.71	20240129	4175	-10.66	20230814	3090	20.71	20240129	0.50	N	003480	5000	1551 억		427049	N	N	0	N	00	N
110	20240610	120139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3745	-25	5	-0.66	27657010	7398	42.87	3770	3770	3720	4900	2640	3770	3738.44	1.45	0	-346	3856	3812	3756	3712	3656	3785	3685	1551	1130	5000	2710	5	1	29529812	1106	14.63	0.30	12	0.03	256.00	12352.00	4175	20230814	-10.30	3090	20240129	21.20	3875	-3.35	20240603	3090	21.20	20240129	4175	-10.30	20230814	3090	21.20	20240129	0.50	N	003480	5000	1551 억		427049	N	N	0	N	00	N
111	20240610	110139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3755	-15	5	-0.40	12917135	3461	20.06	3770	3770	3720	4900	2640	3770	3732.20	1.45	0	36	3856	3812	3756	3712	3656	3785	3685	1551	1130	5000	2710	5	1	29529812	1109	14.67	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.06	3090	20240129	21.52	3875	-3.10	20240603	3090	21.52	20240129	4175	-10.06	20230814	3090	21.52	20240129	0.50	N	003480	5000	1551 억		427049	N	N	0	N	00	N
112	20240610	100140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3735	-35	5	-0.93	9789920	2626	15.22	3770	3770	3720	4900	2640	3770	3728.07	1.45	0	425	3856	3812	3756	3712	3656	3785	3685	1551	1130	5000	2710	5	1	29529812	1103	14.59	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.54	3090	20240129	20.87	3875	-3.61	20240603	3090	20.87	20240129	4175	-10.54	20230814	3090	20.87	20240129	0.50	N	003480	5000	1551 억		427049	N	N	0	N	00	N
113	20240610	090142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3745	-25	5	-0.66	804325	214	1.24	3770	3770	3745	4900	2640	3770	3758.53	1.45	0	-73	3856	3812	3756	3712	3656	3785	3685	1551	1130	5000	2710	5	1	29529812	1106	14.63	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.30	3090	20240129	21.20	3875	-3.35	20240603	3090	21.20	20240129	4175	-10.30	20230814	3090	21.20	20240129	0.50	N	003480	5000	1551 억		427049	N	N	0	N	00	N
114	20240607	160141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3770	-30	5	-0.79	64309260	17255	53.79	3775	3800	3700	4940	2660	3800	3726.99	1.46	0	-2897	3870	3835	3790	3755	3710	3812	3732	1551	1140	5000	2730	5	1	29529812	1113	14.73	0.31	12	0.06	256.00	12352.00	4175	20230814	-9.70	3090	20240129	22.01	3875	-2.71	20240603	3090	22.01	20240129	4175	-9.70	20230814	3090	22.01	20240129	0.50	N	003480	5000	1551 억		429946	N	N	0	N	00	N
115	20240607	150142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3720	-80	5	-2.11	61164420	16420	51.19	3775	3800	3700	4940	2660	3800	3725.00	1.46	0	-2799	3870	3835	3790	3755	3710	3812	3732	1551	1140	5000	2730	5	1	29529812	1099	14.53	0.30	12	0.06	256.00	12352.00	4175	20230814	-10.90	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	4175	-10.90	20230814	3090	20.39	20240129	0.50	N	003480	5000	1551 억		429946	N	N	0	N	00	N
116	20240607	140141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3705	-95	5	-2.50	55665775	14943	46.58	3775	3800	3700	4940	2660	3800	3725.21	1.46	0	-2590	3870	3835	3790	3755	3710	3812	3732	1551	1140	5000	2730	5	1	29529812	1094	14.47	0.30	12	0.05	256.00	12352.00	4175	20230814	-11.26	3090	20240129	19.90	3875	-4.39	20240603	3090	19.90	20240129	4175	-11.26	20230814	3090	19.90	20240129	0.50	N	003480	5000	1551 억		429946	N	N	0	N	00	N
117	20240607	130142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3715	-85	5	-2.24	49955155	13403	41.78	3775	3800	3700	4940	2660	3800	3727.16	1.46	0	-2156	3870	3835	3790	3755	3710	3812	3732	1551	1140	5000	2730	5	1	29529812	1097	14.51	0.30	12	0.05	256.00	12352.00	4175	20230814	-11.02	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	4175	-11.02	20230814	3090	20.23	20240129	0.50	N	003480	5000	1551 억		429946	N	N	0	N	00	N
118	20240607	120142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3725	-75	5	-1.97	46784560	12548	39.12	3775	3800	3700	4940	2660	3800	3728.45	1.46	0	-2117	3870	3835	3790	3755	3710	3812	3732	1551	1140	5000	2730	5	1	29529812	1100	14.55	0.30	12	0.04	256.00	12352.00	4175	20230814	-10.78	3090	20240129	20.55	3875	-3.87	20240603	3090	20.55	20240129	4175	-10.78	20230814	3090	20.55	20240129	0.50	N	003480	5000	1551 억		429946	N	N	0	N	00	N
119	20240607	110142	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3720	-80	5	-2.11	41002350	10992	34.27	3775	3800	3700	4940	2660	3800	3730.20	1.46	0	-1212	3870	3835	3790	3755	3710	3812	3732	1551	1140	5000	2730	5	1	29529812	1099	14.53	0.30	12	0.04	256.00	12352.00	4175	20230814	-10.90	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	4175	-10.90	20230814	3090	20.39	20240129	0.50	N	003480	5000	1551 억		429946	N	N	0	N	00	N
120	20240607	100141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	-50	5	-1.32	6756100	1796	5.60	3775	3800	3750	4940	2660	3800	3761.75	1.46	0	-273	3870	3835	3790	3755	3710	3812	3732	1551	1140	5000	2730	5	1	29529812	1107	14.65	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.50	N	003480	5000	1551 억		429946	N	N	0	N	00	N
121	20240607	090140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3800	0	3	0.00	106150	28	0.09	3775	3800	3775	4940	2660	3800	3791.07	1.46	0	17	3870	3835	3790	3755	3710	3812	3732	1551	1140	5000	2730	5	1	29529812	1122	14.84	0.31	12	0.00	256.00	12352.00	4175	20230814	-8.98	3090	20240129	22.98	3875	-1.94	20240603	3090	22.98	20240129	4175	-8.98	20230814	3090	22.98	20240129	0.50	N	003480	5000	1551 억		429946	N	N	0	N	00	N
122	20240605	160140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3800	-15	5	-0.39	120972920	32043	46.66	3815	3825	3745	4955	2675	3815	3775.33	1.45	0	1901	3931	3872	3811	3752	3691	3902	3782	1551	1140	5000	2740	5	1	29529812	1122	14.84	0.31	12	0.11	256.00	12352.00	4175	20230814	-8.98	3090	20240129	22.98	3875	-1.94	20240603	3090	22.98	20240129	4175	-8.98	20230814	3090	22.98	20240129	0.49	N	003480	5000	1551 억		428005	N	N	0	N	00	N
123	20240605	150141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3750	-65	5	-1.70	103432930	27376	39.87	3815	3825	3750	4955	2675	3815	3778.23	1.45	0	1988	3931	3872	3811	3752	3691	3902	3782	1551	1140	5000	2740	5	1	29529812	1107	14.65	0.30	12	0.09	256.00	12352.00	4175	20230814	-10.18	3090	20240129	21.36	3875	-3.23	20240603	3090	21.36	20240129	4175	-10.18	20230814	3090	21.36	20240129	0.49	N	003480	5000	1551 억		428005	N	N	0	N	00	N
124	20240605	140140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3760	-55	5	-1.44	97556635	25812	37.59	3815	3825	3755	4955	2675	3815	3779.51	1.45	0	1001	3931	3872	3811	3752	3691	3902	3782	1551	1140	5000	2740	5	1	29529812	1110	14.69	0.30	12	0.09	256.00	12352.00	4175	20230814	-9.94	3090	20240129	21.68	3875	-2.97	20240603	3090	21.68	20240129	4175	-9.94	20230814	3090	21.68	20240129	0.49	N	003480	5000	1551 억		428005	N	N	0	N	00	N
125	20240605	130141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3775	-40	5	-1.05	96515740	25535	37.19	3815	3825	3755	4955	2675	3815	3779.74	1.45	0	988	3931	3872	3811	3752	3691	3902	3782	1551	1140	5000	2740	5	1	29529812	1115	14.75	0.31	12	0.09	256.00	12352.00	4175	20230814	-9.58	3090	20240129	22.17	3875	-2.58	20240603	3090	22.17	20240129	4175	-9.58	20230814	3090	22.17	20240129	0.49	N	003480	5000	1551 억		428005	N	N	0	N	00	N
126	20240605	120140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3780	-35	5	-0.92	90609175	23967	34.90	3815	3825	3755	4955	2675	3815	3780.58	1.45	0	707	3931	3872	3811	3752	3691	3902	3782	1551	1140	5000	2740	5	1	29529812	1116	14.77	0.31	12	0.08	256.00	12352.00	4175	20230814	-9.46	3090	20240129	22.33	3875	-2.45	20240603	3090	22.33	20240129	4175	-9.46	20230814	3090	22.33	20240129	0.49	N	003480	5000	1551 억		428005	N	N	0	N	00	N
127	20240605	110141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3790	-25	5	-0.66	34140865	8995	13.10	3815	3825	3775	4955	2675	3815	3795.54	1.45	0	-437	3931	3872	3811	3752	3691	3902	3782	1551	1140	5000	2740	5	1	29529812	1119	14.80	0.31	12	0.03	256.00	12352.00	4175	20230814	-9.22	3090	20240129	22.65	3875	-2.19	20240603	3090	22.65	20240129	4175	-9.22	20230814	3090	22.65	20240129	0.49	N	003480	5000	1551 억		428005	N	N	0	N	00	N
128	20240605	100141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3805	-10	5	-0.26	30857545	8131	11.84	3815	3825	3775	4955	2675	3815	3795.05	1.45	0	-645	3931	3872	3811	3752	3691	3902	3782	1551	1140	5000	2740	5	1	29529812	1124	14.86	0.31	12	0.03	256.00	12352.00	4175	20230814	-8.86	3090	20240129	23.14	3875	-1.81	20240603	3090	23.14	20240129	4175	-8.86	20230814	3090	23.14	20240129	0.49	N	003480	5000	1551 억		428005	N	N	0	N	00	N
129	20240605	090141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3815	0	3	0.00	0	0	0.00	0	0	0	4955	2675	3815	0.00	1.45	0	0	3931	3872	3811	3752	3691	3902	3782	1551	1140	5000	2740	5	1	29529812	1127	14.90	0.31	12	0.00	256.00	12352.00	4175	20230814	-8.62	3090	20240129	23.46	3875	-1.55	20240603	3090	23.46	20240129	4175	-8.62	20230814	3090	23.46	20240129	0.49	N	003480	5000	1551 억		428005	N	N	0	N	00	N
130	20240604	160139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3815	25	2	0.66	260658825	68667	39.10	3790	3870	3750	4925	2655	3790	3795.98	1.43	0	4881	4043	3916	3748	3621	3453	3980	3685	1551	1135	5000	2720	5	1	29529812	1127	14.90	0.31	12	0.23	256.00	12352.00	4175	20230814	-8.62	3090	20240129	23.46	3875	-1.55	20240603	3090	23.46	20240129	4175	-8.62	20230814	3090	23.46	20240129	0.49	N	003480	5000	1551 억		422933	N	N	0	N	00	N
131	20240604	150140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3795	5	2	0.13	257212440	67761	38.58	3790	3870	3750	4925	2655	3790	3795.88	1.43	0	5278	4043	3916	3748	3621	3453	3980	3685	1551	1135	5000	2720	5	1	29529812	1121	14.82	0.31	12	0.23	256.00	12352.00	4175	20230814	-9.10	3090	20240129	22.82	3875	-2.06	20240603	3090	22.82	20240129	4175	-9.10	20230814	3090	22.82	20240129	0.49	N	003480	5000	1551 억		422933	N	N	0	N	00	N
132	20240604	140141	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3765	-25	5	-0.66	244505990	64410	36.68	3790	3870	3750	4925	2655	3790	3796.09	1.43	0	5328	4043	3916	3748	3621	3453	3980	3685	1551	1135	5000	2720	5	1	29529812	1112	14.71	0.30	12	0.22	256.00	12352.00	4175	20230814	-9.82	3090	20240129	21.84	3875	-2.84	20240603	3090	21.84	20240129	4175	-9.82	20230814	3090	21.84	20240129	0.49	N	003480	5000	1551 억		422933	N	N	0	N	00	N
133	20240604	130140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3775	-15	5	-0.40	237638620	62585	35.64	3790	3870	3750	4925	2655	3790	3797.05	1.43	0	5323	4043	3916	3748	3621	3453	3980	3685	1551	1135	5000	2720	5	1	29529812	1115	14.75	0.31	12	0.21	256.00	12352.00	4175	20230814	-9.58	3090	20240129	22.17	3875	-2.58	20240603	3090	22.17	20240129	4175	-9.58	20230814	3090	22.17	20240129	0.49	N	003480	5000	1551 억		422933	N	N	0	N	00	N
134	20240604	120139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3770	-20	5	-0.53	218798800	57602	32.80	3790	3870	3750	4925	2655	3790	3798.46	1.43	0	7505	4043	3916	3748	3621	3453	3980	3685	1551	1135	5000	2720	5	1	29529812	1113	14.73	0.31	12	0.20	256.00	12352.00	4175	20230814	-9.70	3090	20240129	22.01	3875	-2.71	20240603	3090	22.01	20240129	4175	-9.70	20230814	3090	22.01	20240129	0.49	N	003480	5000	1551 억		422933	N	N	0	N	00	N
135	20240604	110140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3780	-10	5	-0.26	205559165	54090	30.80	3790	3870	3750	4925	2655	3790	3800.32	1.43	0	6711	4043	3916	3748	3621	3453	3980	3685	1551	1135	5000	2720	5	1	29529812	1116	14.77	0.31	12	0.18	256.00	12352.00	4175	20230814	-9.46	3090	20240129	22.33	3875	-2.45	20240603	3090	22.33	20240129	4175	-9.46	20230814	3090	22.33	20240129	0.49	N	003480	5000	1551 억		422933	N	N	0	N	00	N
136	20240604	100139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3795	5	2	0.13	130177275	34122	19.43	3790	3870	3790	4925	2655	3790	3815.05	1.43	0	8175	4043	3916	3748	3621	3453	3980	3685	1551	1135	5000	2720	5	1	29529812	1121	14.82	0.31	12	0.12	256.00	12352.00	4175	20230814	-9.10	3090	20240129	22.82	3875	-2.06	20240603	3090	22.82	20240129	4175	-9.10	20230814	3090	22.82	20240129	0.49	N	003480	5000	1551 억		422933	N	N	0	N	00	N
137	20240604	090140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3860	70	2	1.85	11350835	2973	1.69	3790	3860	3790	4925	2655	3790	3817.97	1.43	0	609	4043	3916	3748	3621	3453	3980	3685	1551	1135	5000	2720	5	1	29529812	1140	15.08	0.31	12	0.01	256.00	12352.00	4175	20230814	-7.54	3090	20240129	24.92	3875	-0.39	20240603	3090	24.92	20240129	4175	-7.54	20230814	3090	24.92	20240129	0.49	N	003480	5000	1551 억		422933	N	N	0	N	00	N
138	20240603	160140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3790	190	2	5.28	662890785	175057	660.22	3615	3875	3580	4680	2520	3600	3786.71	1.38	0	16274	3826	3712	3636	3522	3446	3770	3580	1551	1080	5000	2590	5	1	29529812	1119	14.80	0.31	12	0.59	256.00	12352.00	4175	20230814	-9.22	3090	20240129	22.65	3875	-2.19	20240603	3090	22.65	20240129	4175	-9.22	20230814	3090	22.65	20240129	0.49	N	003480	5000	1551 억		408372	N	N	0	N	00	N
139	20240603	150139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3790	190	2	5.28	647478860	170986	644.87	3615	3875	3580	4680	2520	3600	3786.74	1.38	0	15747	3826	3712	3636	3522	3446	3770	3580	1551	1080	5000	2590	5	1	29529812	1119	14.80	0.31	12	0.58	256.00	12352.00	4175	20230814	-9.22	3090	20240129	22.65	3875	-2.19	20240603	3090	22.65	20240129	4175	-9.22	20230814	3090	22.65	20240129	0.49	N	003480	5000	1551 억		408372	N	N	0	N	00	N
140	20240603	140140	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3805	205	2	5.69	571852495	151084	569.81	3615	3875	3580	4680	2520	3600	3785.00	1.38	0	16806	3826	3712	3636	3522	3446	3770	3580	1551	1080	5000	2590	5	1	29529812	1124	14.86	0.31	12	0.51	256.00	12352.00	4175	20230814	-8.86	3090	20240129	23.14	3875	-1.81	20240603	3090	23.14	20240129	4175	-8.86	20230814	3090	23.14	20240129	0.49	N	003480	5000	1551 억		408372	N	N	0	N	00	N
141	20240603	130139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3835	235	2	6.53	444913195	117642	443.68	3615	3875	3580	4680	2520	3600	3781.92	1.38	0	5138	3826	3712	3636	3522	3446	3770	3580	1551	1080	5000	2590	5	1	29529812	1132	14.98	0.31	12	0.40	256.00	12352.00	4175	20230814	-8.14	3090	20240129	24.11	3875	-1.03	20240603	3090	24.11	20240129	4175	-8.14	20230814	3090	24.11	20240129	0.49	N	003480	5000	1551 억		408372	N	N	0	N	00	N
142	20240603	120139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3775	175	2	4.86	253557515	67637	255.09	3615	3830	3580	4680	2520	3600	3748.80	1.38	0	4563	3826	3712	3636	3522	3446	3770	3580	1551	1080	5000	2590	5	1	29529812	1115	14.75	0.31	12	0.23	256.00	12352.00	4175	20230814	-9.58	3090	20240129	22.17	3830	-1.44	20240603	3090	22.17	20240129	4175	-9.58	20230814	3090	22.17	20240129	0.49	N	003480	5000	1551 억		408372	N	N	0	N	00	N
143	20240603	110139	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3725	125	2	3.47	62946445	17099	64.49	3615	3730	3580	4680	2520	3600	3681.29	1.38	0	22	3826	3712	3636	3522	3446	3770	3580	1551	1080	5000	2590	5	1	29529812	1100	14.55	0.30	12	0.06	256.00	12352.00	4175	20230814	-10.78	3090	20240129	20.55	3755	-0.80	20240520	3090	20.55	20240129	4175	-10.78	20230814	3090	20.55	20240129	0.49	N	003480	5000	1551 억		408372	N	N	0	N	00	N
144	20240603	100138	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3600	0	3	0.00	4020175	1110	4.19	3615	3655	3580	4680	2520	3600	3621.78	1.38	0	-9	3826	3712	3636	3522	3446	3770	3580	1551	1080	5000	2590	5	1	29529812	1063	14.06	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.77	3090	20240129	16.50	3755	-4.13	20240520	3090	16.50	20240129	4175	-13.77	20230814	3090	16.50	20240129	0.49	N	003480	5000	1551 억		408372	N	N	0	N	00	N
145	20240603	090138	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	3615	15	2	0.42	36150	10	0.04	3615	3615	3615	4680	2520	3600	3615.00	1.38	0	-1	3826	3712	3636	3522	3446	3770	3580	1551	1080	5000	2590	5	1	29529812	1068	14.12	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.41	3090	20240129	16.99	3755	-3.73	20240520	3090	16.99	20240129	4175	-13.41	20230814	3090	16.99	20240129	0.49	N	003480	5000	1551 억		408372	N	N	0	N	00	N