KissMeData/034590/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	160430	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	250	2	0.98	52852450	2067	141.09	25700	25700	25450	33000	17800	25400	25569.25	1.88	0	3	25800	25600	25500	25300	25200	25550	25250	219	7600	5000	18790	50	1	4374754	1122	6.40	0.52	12	0.05	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.41	N	034590	5000	218 억		82073	N	N	5	N	00	N
3	20240628	150438	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	200	2	0.79	52134450	2039	139.18	25700	25700	25450	33000	17800	25400	25568.64	1.88	0	-1	25800	25600	25500	25300	25200	25550	25250	219	7600	5000	18790	50	1	4374754	1120	6.39	0.52	12	0.05	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억		82073	N	N	7	N	00	N
4	20240628	140436	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	200	2	0.79	34282900	1342	91.60	25700	25700	25450	33000	17800	25400	25546.13	1.88	0	-1	25800	25600	25500	25300	25200	25550	25250	219	7600	5000	18790	50	1	4374754	1120	6.39	0.52	12	0.03	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억		82073	N	N	7	N	00	N
5	20240628	130437	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	250	2	0.98	31641500	1239	84.57	25700	25700	25450	33000	17800	25400	25537.93	1.88	0	0	25800	25600	25500	25300	25200	25550	25250	219	7600	5000	18790	50	1	4374754	1122	6.40	0.52	12	0.03	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.41	N	034590	5000	218 억		82073	N	N	7	N	00	N
6	20240628	120436	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	250	2	0.98	31077750	1217	83.07	25700	25700	25450	33000	17800	25400	25536.36	1.88	0	0	25800	25600	25500	25300	25200	25550	25250	219	7600	5000	18790	50	1	4374754	1122	6.40	0.52	12	0.03	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.41	N	034590	5000	218 억		82073	N	N	7	N	00	N
7	20240628	110430	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	150	2	0.59	20158950	790	53.92	25700	25700	25450	33000	17800	25400	25517.66	1.88	0	0	25800	25600	25500	25300	25200	25550	25250	219	7600	5000	18790	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억		82073	N	N	7	N	00	N
8	20240628	100428	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	100	2	0.39	4165300	163	11.13	25700	25700	25450	33000	17800	25400	25553.99	1.88	0	0	25800	25600	25500	25300	25200	25550	25250	219	7600	5000	18790	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억		82073	N	N	7	N	00	N
9	20240628	090429	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	250	2	0.98	1747100	68	4.64	25700	25700	25650	33000	17800	25400	25692.65	1.88	0	0	25800	25600	25500	25300	25200	25550	25250	219	7600	5000	18790	50	1	4374754	1122	6.40	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.41	N	034590	5000	218 억		82073	N	N	7	N	00	N
10	20240627	160424	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	-100	5	-0.39	36562250	1437	250.35	25550	25700	25400	33150	17850	25500	25443.38	1.88	0	3	25600	25550	25500	25450	25400	25525	25425	219	7650	5000	18870	50	1	4374754	1111	6.34	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.41	N	034590	5000	218 억		82075	N	N	7	N	00	N
11	20240627	150430	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	-100	5	-0.39	34174550	1343	233.97	25550	25700	25400	33150	17850	25500	25446.35	1.88	0	0	25600	25550	25500	25450	25400	25525	25425	219	7650	5000	18870	50	1	4374754	1111	6.34	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.41	N	034590	5000	218 억		82075	N	N	8	N	00	N
12	20240627	140427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	0	3	0.00	12180200	478	83.28	25550	25700	25400	33150	17850	25500	25481.51	1.88	0	0	25600	25550	25500	25450	25400	25525	25425	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억		82075	N	N	8	N	00	N
13	20240627	130428	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	-50	5	-0.20	11746750	461	80.31	25550	25700	25400	33150	17850	25500	25480.94	1.88	0	0	25600	25550	25500	25450	25400	25525	25425	219	7650	5000	18870	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.41	N	034590	5000	218 억		82075	N	N	8	N	00	N
14	20240627	120429	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	-50	5	-0.20	8486300	333	58.01	25550	25700	25400	33150	17850	25500	25484.29	1.88	0	0	25600	25550	25500	25450	25400	25525	25425	219	7650	5000	18870	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.41	N	034590	5000	218 억		82075	N	N	8	N	00	N
15	20240627	110428	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	0	3	0.00	8079100	317	55.23	25550	25700	25400	33150	17850	25500	25486.03	1.88	0	0	25600	25550	25500	25450	25400	25525	25425	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억		82075	N	N	8	N	00	N
16	20240627	100428	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	50	2	0.20	7314550	287	50.00	25550	25700	25400	33150	17850	25500	25486.14	1.88	0	0	25600	25550	25500	25450	25400	25525	25425	219	7650	5000	18870	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억		82075	N	N	8	N	00	N
17	20240627	090428	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	50	2	0.20	3156200	124	21.60	25550	25550	25450	33150	17850	25500	25452.46	1.88	0	0	25600	25550	25500	25450	25400	25525	25425	219	7650	5000	18870	50	1	4374754	1118	6.38	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억		82075	N	N	8	N	00	N
18	20240626	160427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	0	3	0.00	14622100	574	51.90	25550	25550	25450	33150	17850	25500	25471.56	1.88	0	1	26133	25816	25633	25316	25133	25725	25225	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억		82076	N	N	8	N	00	N
19	20240626	150428	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	0	3	0.00	12020850	472	42.68	25550	25550	25450	33150	17850	25500	25467.90	1.88	0	0	26133	25816	25633	25316	25133	25725	25225	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억		82076	N	N	10	N	00	N
20	20240626	140427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	-50	5	-0.20	11205850	440	39.78	25550	25550	25450	33150	17850	25500	25467.84	1.88	0	0	26133	25816	25633	25316	25133	25725	25225	219	7650	5000	18870	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.41	N	034590	5000	218 억		82076	N	N	10	N	00	N
21	20240626	130429	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	-50	5	-0.20	10518400	413	37.34	25550	25550	25450	33150	17850	25500	25468.28	1.88	0	0	26133	25816	25633	25316	25133	25725	25225	219	7650	5000	18870	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.41	N	034590	5000	218 억		82076	N	N	10	N	00	N
22	20240626	120427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	-50	5	-0.20	7973400	313	28.30	25550	25550	25450	33150	17850	25500	25474.12	1.88	0	0	26133	25816	25633	25316	25133	25725	25225	219	7650	5000	18870	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.41	N	034590	5000	218 억		82076	N	N	10	N	00	N
23	20240626	110428	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	0	3	0.00	4866750	191	17.27	25550	25550	25450	33150	17850	25500	25480.37	1.88	0	0	26133	25816	25633	25316	25133	25725	25225	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억		82076	N	N	10	N	00	N
24	20240626	100428	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	0	3	0.00	2677950	105	9.49	25550	25550	25450	33150	17850	25500	25504.29	1.88	0	0	26133	25816	25633	25316	25133	25725	25225	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억		82076	N	N	10	N	00	N
25	20240626	090427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	50	2	0.20	25550	1	0.09	25550	25550	25550	33150	17850	25500	25550.00	1.88	0	0	26133	25816	25633	25316	25133	25725	25225	219	7650	5000	18870	50	1	4374754	1118	6.38	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억		82076	N	N	10	N	00	N
26	20240625	160426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	-50	5	-0.20	28334500	1106	72.52	25750	25950	25450	33200	17900	25550	25619.08	1.88	0	-10	25850	25700	25550	25400	25250	25775	25475	219	7650	5000	18900	50	1	4374754	1116	6.37	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억		82086	N	N	10	N	00	N
27	20240625	150427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	0	3	0.00	27493000	1073	70.36	25750	25950	25450	33200	17900	25550	25622.76	1.88	0	-4	25850	25700	25550	25400	25250	25775	25475	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억		82086	N	N	0	N	00	N
28	20240625	140427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	0	3	0.00	27007700	1054	69.11	25750	25950	25450	33200	17900	25550	25624.22	1.88	0	-4	25850	25700	25550	25400	25250	25775	25475	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억		82086	N	N	0	N	00	N
29	20240625	130427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	-50	5	-0.20	24406400	952	62.43	25750	25950	25450	33200	17900	25550	25637.25	1.88	0	-4	25850	25700	25550	25400	25250	25775	25475	219	7650	5000	18900	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억		82086	N	N	0	N	00	N
30	20240625	120429	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	150	2	0.59	22209000	866	56.79	25750	25950	25450	33200	17900	25550	25645.83	1.88	0	-4	25850	25700	25550	25400	25250	25775	25475	219	7650	5000	18900	50	1	4374754	1124	6.42	0.52	12	0.02	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.41	N	034590	5000	218 억		82086	N	N	0	N	00	N
31	20240625	110430	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	0	3	0.00	22183300	865	56.72	25750	25950	25450	33200	17900	25550	25645.77	1.88	0	-4	25850	25700	25550	25400	25250	25775	25475	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억		82086	N	N	0	N	00	N
32	20240625	100427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	50	2	0.20	16150450	629	41.25	25750	25950	25450	33200	17900	25550	25677.00	1.88	0	-4	25850	25700	25550	25400	25250	25775	25475	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.01	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억		82086	N	N	0	N	00	N
33	20240625	090427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	300	2	1.17	7244450	281	18.43	25750	25950	25500	33200	17900	25550	25783.45	1.88	0	-1	25850	25700	25550	25400	25250	25775	25475	219	7650	5000	18900	50	1	4374754	1131	6.45	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.26	24850	20240125	4.02	29800	-13.26	20240603	24850	4.02	20240125	29800	-13.26	20240603	24850	4.02	20240125	0.41	N	034590	5000	218 억		82086	N	N	0	N	00	N
34	20240624	160425	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	-50	5	-0.20	38836200	1524	292.51	25450	25700	25400	33250	17950	25600	25481.91	1.88	0	-122	25766	25682	25566	25482	25366	25725	25525	219	7650	5000	18940	50	1	4374754	1118	6.38	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.43	N	034590	5000	218 억		82098	N	N	5	N	00	N
35	20240624	150426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	-150	5	-0.59	37308650	1464	281.00	25450	25700	25400	33250	17950	25600	25482.85	1.88	0	-100	25766	25682	25566	25482	25366	25725	25525	219	7650	5000	18940	50	1	4374754	1113	6.35	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.43	N	034590	5000	218 억		82098	N	N	5	N	00	N
36	20240624	140426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	-150	5	-0.59	29743350	1167	223.99	25450	25700	25450	33250	17950	25600	25485.55	1.88	0	-12	25766	25682	25566	25482	25366	25725	25525	219	7650	5000	18940	50	1	4374754	1113	6.35	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.43	N	034590	5000	218 억		82098	N	N	5	N	00	N
37	20240624	130425	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	-150	5	-0.59	26814500	1052	201.92	25450	25700	25450	33250	17950	25600	25487.46	1.88	0	-12	25766	25682	25566	25482	25366	25725	25525	219	7650	5000	18940	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.43	N	034590	5000	218 억		82098	N	N	5	N	00	N
38	20240624	120426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	-150	5	-0.59	24520600	962	184.64	25450	25700	25450	33250	17950	25600	25487.43	1.88	0	-12	25766	25682	25566	25482	25366	25725	25525	219	7650	5000	18940	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.43	N	034590	5000	218 억		82098	N	N	5	N	00	N
39	20240624	110426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	-100	5	-0.39	15714350	616	118.23	25450	25700	25450	33250	17950	25600	25508.07	1.88	0	-12	25766	25682	25566	25482	25366	25725	25525	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.43	N	034590	5000	218 억		82098	N	N	5	N	00	N
40	20240624	100426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	0	3	0.00	9741950	382	73.32	25450	25700	25450	33250	17950	25600	25498.50	1.88	0	-12	25766	25682	25566	25482	25366	25725	25525	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.01	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.43	N	034590	5000	218 억		82098	N	N	5	N	00	N
41	20240624	090426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	100	2	0.39	766500	30	5.76	25450	25700	25450	33250	17950	25600	25500.00	1.88	0	-1	25766	25682	25566	25482	25366	25725	25525	219	7650	5000	18940	50	1	4374754	1124	6.42	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.43	N	034590	5000	218 억		82098	N	N	5	N	00	N
42	20240621	160413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	100	2	0.39	13303700	521	14.57	25550	25650	25450	33150	17850	25500	25534.93	1.88	0	8	25666	25582	25516	25432	25366	25550	25400	219	7650	5000	18870	50	1	4374754	1120	6.39	0.52	12	0.01	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억		82091	N	N	5	N	00	N
43	20240621	150412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	50	2	0.20	11537400	452	12.64	25550	25650	25450	33150	17850	25500	25525.22	1.88	0	11	25666	25582	25516	25432	25366	25550	25400	219	7650	5000	18870	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억		82091	N	N	10	N	00	N
44	20240621	140413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	50	2	0.20	11153900	437	12.22	25550	25650	25450	33150	17850	25500	25523.80	1.88	0	11	25666	25582	25516	25432	25366	25550	25400	219	7650	5000	18870	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억		82091	N	N	10	N	00	N
45	20240621	130413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	150	2	0.59	10003850	392	10.96	25550	25650	25450	33150	17850	25500	25520.03	1.88	0	8	25666	25582	25516	25432	25366	25550	25400	219	7650	5000	18870	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.41	N	034590	5000	218 억		82091	N	N	10	N	00	N
46	20240621	120415	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	50	2	0.20	9620000	377	10.54	25550	25650	25450	33150	17850	25500	25517.24	1.88	0	8	25666	25582	25516	25432	25366	25550	25400	219	7650	5000	18870	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억		82091	N	N	10	N	00	N
47	20240621	110414	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	100	2	0.39	8776850	344	9.62	25550	25650	25450	33150	17850	25500	25514.10	1.88	0	8	25666	25582	25516	25432	25366	25550	25400	219	7650	5000	18870	50	1	4374754	1120	6.39	0.52	12	0.01	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억		82091	N	N	10	N	00	N
48	20240621	100412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	0	3	0.00	7577150	297	8.31	25550	25650	25450	33150	17850	25500	25512.29	1.88	0	1	25666	25582	25516	25432	25366	25550	25400	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억		82091	N	N	10	N	00	N
49	20240621	090415	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	-50	5	-0.20	1298200	51	1.43	25550	25550	25450	33150	17850	25500	25454.90	1.88	0	0	25666	25582	25516	25432	25366	25550	25400	219	7650	5000	18870	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.41	N	034590	5000	218 억		82091	N	N	10	N	00	N
50	20240620	160412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	0	3	0.00	91228150	3576	27.81	25600	25600	25450	33150	17850	25500	25511.23	1.88	0	-286	26800	26150	25750	25100	24700	25950	24900	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.08	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.42	N	034590	5000	218 억		82062	N	N	10	N	00	N
51	20240620	150413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	0	3	0.00	83804900	3285	25.55	25600	25600	25450	33150	17850	25500	25511.39	1.88	0	-229	26800	26150	25750	25100	24700	25950	24900	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.08	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.42	N	034590	5000	218 억		82062	N	N	10	N	00	N
52	20240620	140412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	50	2	0.20	45997750	1804	14.03	25600	25600	25450	33150	17850	25500	25497.64	1.88	0	-6	26800	26150	25750	25100	24700	25950	24900	219	7650	5000	18870	50	1	4374754	1118	6.38	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.42	N	034590	5000	218 억		82062	N	N	10	N	00	N
53	20240620	130413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	50	2	0.20	44413650	1742	13.55	25600	25600	25450	33150	17850	25500	25495.78	1.88	0	-6	26800	26150	25750	25100	24700	25950	24900	219	7650	5000	18870	50	1	4374754	1118	6.38	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.42	N	034590	5000	218 억		82062	N	N	10	N	00	N
54	20240620	120412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	50	2	0.20	43953750	1724	13.41	25600	25600	25450	33150	17850	25500	25495.21	1.88	0	-6	26800	26150	25750	25100	24700	25950	24900	219	7650	5000	18870	50	1	4374754	1118	6.38	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.42	N	034590	5000	218 억		82062	N	N	10	N	00	N
55	20240620	110413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	50	2	0.20	28167250	1105	8.59	25600	25600	25450	33150	17850	25500	25490.72	1.88	0	-6	26800	26150	25750	25100	24700	25950	24900	219	7650	5000	18870	50	1	4374754	1118	6.38	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.42	N	034590	5000	218 억		82062	N	N	10	N	00	N
56	20240620	100413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	-50	5	-0.20	19450850	763	5.93	25600	25600	25450	33150	17850	25500	25492.60	1.88	0	-6	26800	26150	25750	25100	24700	25950	24900	219	7650	5000	18870	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.42	N	034590	5000	218 억		82062	N	N	10	N	00	N
57	20240620	090418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	100	2	0.39	2481100	97	0.75	25600	25600	25500	33150	17850	25500	25578.35	1.88	0	-7	26800	26150	25750	25100	24700	25950	24900	219	7650	5000	18870	50	1	4374754	1120	6.39	0.52	12	0.00	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.42	N	034590	5000	218 억		82062	N	N	10	N	00	N
58	20240619	160411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	-450	5	-1.73	324935750	12732	255.51	25900	26400	25350	33700	18200	25950	25521.19	1.86	0	630	26950	26450	26100	25600	25250	26700	25850	219	7750	5000	19200	50	1	4374754	1116	6.37	0.51	12	0.29	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.42	N	034590	5000	218 억		81402	N	N	10	N	00	N
59	20240619	150410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	-500	5	-1.93	289519950	11340	227.57	25900	26400	25350	33700	18200	25950	25530.86	1.86	0	699	26950	26450	26100	25600	25250	26700	25850	219	7750	5000	19200	50	1	4374754	1113	6.35	0.51	12	0.26	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.42	N	034590	5000	218 억		81402	N	N	3	N	00	N
60	20240619	140413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-350	5	-1.35	171511800	6701	134.48	25900	26400	25500	33700	18200	25950	25594.96	1.86	0	528	26950	26450	26100	25600	25250	26700	25850	219	7750	5000	19200	50	1	4374754	1120	6.39	0.52	12	0.15	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.42	N	034590	5000	218 억		81402	N	N	3	N	00	N
61	20240619	130411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-350	5	-1.35	116141950	4531	90.93	25900	26400	25500	33700	18200	25950	25632.74	1.86	0	532	26950	26450	26100	25600	25250	26700	25850	219	7750	5000	19200	50	1	4374754	1120	6.39	0.52	12	0.10	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.42	N	034590	5000	218 억		81402	N	N	3	N	00	N
62	20240619	120409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-350	5	-1.35	111456700	4348	87.26	25900	26400	25500	33700	18200	25950	25634.02	1.86	0	532	26950	26450	26100	25600	25250	26700	25850	219	7750	5000	19200	50	1	4374754	1120	6.39	0.52	12	0.10	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.42	N	034590	5000	218 억		81402	N	N	3	N	00	N
63	20240619	110412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-50	5	-0.19	7115800	273	5.48	25900	26400	25800	33700	18200	25950	26065.20	1.86	0	-19	26950	26450	26100	25600	25250	26700	25850	219	7750	5000	19200	50	1	4374754	1133	6.47	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.09	24850	20240125	4.23	29800	-13.09	20240603	24850	4.23	20240125	29800	-13.09	20240603	24850	4.23	20240125	0.42	N	034590	5000	218 억		81402	N	N	3	N	00	N
64	20240619	100413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	0	3	0.00	5481850	210	4.21	25900	26400	25800	33700	18200	25950	26104.05	1.86	0	-19	26950	26450	26100	25600	25250	26700	25850	219	7750	5000	19200	50	1	4374754	1135	6.48	0.52	12	0.00	4005.00	49677.00	29800	20240603	-12.92	24850	20240125	4.43	29800	-12.92	20240603	24850	4.43	20240125	29800	-12.92	20240603	24850	4.43	20240125	0.42	N	034590	5000	218 억		81402	N	N	3	N	00	N
65	20240619	090418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	100	2	0.39	129600	5	0.10	25900	26050	25850	33700	18200	25950	25920.00	1.86	0	-3	26950	26450	26100	25600	25250	26700	25850	219	7750	5000	19200	50	1	4374754	1140	6.50	0.52	12	0.00	4005.00	49677.00	29800	20240603	-12.58	24850	20240125	4.83	29800	-12.58	20240603	24850	4.83	20240125	29800	-12.58	20240603	24850	4.83	20240125	0.42	N	034590	5000	218 억		81402	N	N	3	N	00	N
66	20240618	160409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	150	2	0.58	129158200	4977	159.01	25850	26600	25750	33500	18100	25800	25951.01	1.85	0	558	26266	26032	25816	25582	25366	26025	25575	219	7700	5000	19090	50	1	4374754	1135	6.48	0.52	12	0.11	4005.00	49677.00	29800	20240603	-12.92	24850	20240125	4.43	29800	-12.92	20240603	24850	4.43	20240125	29800	-12.92	20240603	24850	4.43	20240125	0.42	N	034590	5000	218 억		80865	N	N	3	N	00	N
67	20240618	150406	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	100	2	0.39	128094800	4936	157.70	25850	26600	25750	33500	18100	25800	25951.13	1.85	0	538	26266	26032	25816	25582	25366	26025	25575	219	7700	5000	19090	50	1	4374754	1133	6.47	0.52	12	0.11	4005.00	49677.00	29800	20240603	-13.09	24850	20240125	4.23	29800	-13.09	20240603	24850	4.23	20240125	29800	-13.09	20240603	24850	4.23	20240125	0.42	N	034590	5000	218 억		80865	N	N	5	N	00	N
68	20240618	140407	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-50	5	-0.19	104282150	4013	128.21	25850	26600	25750	33500	18100	25800	25986.08	1.85	0	149	26266	26032	25816	25582	25366	26025	25575	219	7700	5000	19090	50	1	4374754	1126	6.43	0.52	12	0.09	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.42	N	034590	5000	218 억		80865	N	N	5	N	00	N
69	20240618	130411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	150	2	0.58	83278450	3199	102.20	25850	26600	25750	33500	18100	25800	26032.65	1.85	0	-45	26266	26032	25816	25582	25366	26025	25575	219	7700	5000	19090	50	1	4374754	1135	6.48	0.52	12	0.07	4005.00	49677.00	29800	20240603	-12.92	24850	20240125	4.43	29800	-12.92	20240603	24850	4.43	20240125	29800	-12.92	20240603	24850	4.43	20240125	0.42	N	034590	5000	218 억		80865	N	N	5	N	00	N
70	20240618	120410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	100	2	0.39	81590550	3134	100.13	25850	26600	25750	33500	18100	25800	26034.00	1.85	0	-44	26266	26032	25816	25582	25366	26025	25575	219	7700	5000	19090	50	1	4374754	1133	6.47	0.52	12	0.07	4005.00	49677.00	29800	20240603	-13.09	24850	20240125	4.23	29800	-13.09	20240603	24850	4.23	20240125	29800	-13.09	20240603	24850	4.23	20240125	0.42	N	034590	5000	218 억		80865	N	N	5	N	00	N
71	20240618	110408	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	150	2	0.58	61605250	2360	75.40	25850	26600	25750	33500	18100	25800	26103.92	1.85	0	-214	26266	26032	25816	25582	25366	26025	25575	219	7700	5000	19090	50	1	4374754	1135	6.48	0.52	12	0.05	4005.00	49677.00	29800	20240603	-12.92	24850	20240125	4.43	29800	-12.92	20240603	24850	4.43	20240125	29800	-12.92	20240603	24850	4.43	20240125	0.42	N	034590	5000	218 억		80865	N	N	5	N	00	N
72	20240618	100409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	150	2	0.58	10479750	405	12.94	25850	25950	25750	33500	18100	25800	25875.93	1.85	0	-1	26266	26032	25816	25582	25366	26025	25575	219	7700	5000	19090	50	1	4374754	1135	6.48	0.52	12	0.01	4005.00	49677.00	29800	20240603	-12.92	24850	20240125	4.43	29800	-12.92	20240603	24850	4.43	20240125	29800	-12.92	20240603	24850	4.43	20240125	0.42	N	034590	5000	218 억		80865	N	N	5	N	00	N
73	20240618	090413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	50	2	0.19	645250	25	0.80	25850	25850	25800	33500	18100	25800	25810.00	1.85	0	0	26266	26032	25816	25582	25366	26025	25575	219	7700	5000	19090	50	1	4374754	1131	6.45	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.26	24850	20240125	4.02	29800	-13.26	20240603	24850	4.02	20240125	29800	-13.26	20240603	24850	4.02	20240125	0.42	N	034590	5000	218 억		80865	N	N	5	N	00	N
74	20240617	160406	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	0	3	0.00	80553350	3130	119.51	25800	26050	25600	33500	18100	25800	25735.89	1.84	0	329	26100	25950	25800	25650	25500	25950	25650	219	7700	5000	19090	50	1	4374754	1129	6.44	0.52	12	0.07	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.42	N	034590	5000	218 억		80538	N	N	5	N	00	N
75	20240617	150411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-100	5	-0.39	79344350	3083	117.72	25800	26050	25600	33500	18100	25800	25736.08	1.84	0	328	26100	25950	25800	25650	25500	25950	25650	219	7700	5000	19090	50	1	4374754	1124	6.42	0.52	12	0.07	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.42	N	034590	5000	218 억		80538	N	N	2	N	00	N
76	20240617	140405	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-50	5	-0.19	75355450	2928	111.80	25800	26050	25600	33500	18100	25800	25736.15	1.84	0	299	26100	25950	25800	25650	25500	25950	25650	219	7700	5000	19090	50	1	4374754	1126	6.43	0.52	12	0.07	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.42	N	034590	5000	218 억		80538	N	N	2	N	00	N
77	20240617	130405	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-100	5	-0.39	67527500	2624	100.19	25800	26050	25600	33500	18100	25800	25734.57	1.84	0	299	26100	25950	25800	25650	25500	25950	25650	219	7700	5000	19090	50	1	4374754	1124	6.42	0.52	12	0.06	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.42	N	034590	5000	218 억		80538	N	N	2	N	00	N
78	20240617	120405	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	0	3	0.00	64673700	2513	95.95	25800	26050	25600	33500	18100	25800	25735.65	1.84	0	299	26100	25950	25800	25650	25500	25950	25650	219	7700	5000	19090	50	1	4374754	1129	6.44	0.52	12	0.06	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.42	N	034590	5000	218 억		80538	N	N	2	N	00	N
79	20240617	110403	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	0	3	0.00	63618000	2472	94.39	25800	26050	25600	33500	18100	25800	25735.44	1.84	0	299	26100	25950	25800	25650	25500	25950	25650	219	7700	5000	19090	50	1	4374754	1129	6.44	0.52	12	0.06	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.42	N	034590	5000	218 억		80538	N	N	2	N	00	N
80	20240617	100406	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-50	5	-0.19	26727950	1036	39.56	25800	26050	25750	33500	18100	25800	25799.18	1.84	0	-20	26100	25950	25800	25650	25500	25950	25650	219	7700	5000	19090	50	1	4374754	1126	6.43	0.52	12	0.02	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.42	N	034590	5000	218 억		80538	N	N	2	N	00	N
81	20240617	090406	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	0	3	0.00	2221050	86	3.28	25800	26050	25800	33500	18100	25800	25826.16	1.84	0	-8	26100	25950	25800	25650	25500	25950	25650	219	7700	5000	19090	50	1	4374754	1129	6.44	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.42	N	034590	5000	218 억		80538	N	N	2	N	00	N
82	20240614	160335	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	0	3	0.00	67439500	2618	133.91	25800	25950	25650	33500	18100	25800	25759.93	1.84	0	-15	26200	26000	25800	25600	25400	25900	25500	219	7700	5000	19090	50	1	4374754	1129	6.44	0.52	12	0.06	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.42	N	034590	5000	218 억		80553	N	N	2	N	00	N
83	20240614	150335	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	50	2	0.19	54557650	2117	108.29	25800	25950	25650	33500	18100	25800	25771.21	1.84	0	-9	26200	26000	25800	25600	25400	25900	25500	219	7700	5000	19090	50	1	4374754	1131	6.45	0.52	12	0.05	4005.00	49677.00	29800	20240603	-13.26	24850	20240125	4.02	29800	-13.26	20240603	24850	4.02	20240125	29800	-13.26	20240603	24850	4.02	20240125	0.42	N	034590	5000	218 억		80553	N	N	7	N	00	N
84	20240614	140335	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-100	5	-0.39	50323950	1953	99.90	25800	25950	25650	33500	18100	25800	25767.51	1.84	0	-6	26200	26000	25800	25600	25400	25900	25500	219	7700	5000	19090	50	1	4374754	1124	6.42	0.52	12	0.04	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.42	N	034590	5000	218 억		80553	N	N	7	N	00	N
85	20240614	130335	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	50	2	0.19	24429450	946	48.39	25800	25950	25650	33500	18100	25800	25823.94	1.84	0	-5	26200	26000	25800	25600	25400	25900	25500	219	7700	5000	19090	50	1	4374754	1131	6.45	0.52	12	0.02	4005.00	49677.00	29800	20240603	-13.26	24850	20240125	4.02	29800	-13.26	20240603	24850	4.02	20240125	29800	-13.26	20240603	24850	4.02	20240125	0.42	N	034590	5000	218 억		80553	N	N	7	N	00	N
86	20240614	120337	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	150	2	0.58	22954200	889	45.47	25800	25950	25650	33500	18100	25800	25820.25	1.84	0	-4	26200	26000	25800	25600	25400	25900	25500	219	7700	5000	19090	50	1	4374754	1135	6.48	0.52	12	0.02	4005.00	49677.00	29800	20240603	-12.92	24850	20240125	4.43	29800	-12.92	20240603	24850	4.43	20240125	29800	-12.92	20240603	24850	4.43	20240125	0.42	N	034590	5000	218 억		80553	N	N	7	N	00	N
87	20240614	110359	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	150	2	0.58	17995450	697	35.65	25800	25950	25650	33500	18100	25800	25818.44	1.84	0	-26	26200	26000	25800	25600	25400	25900	25500	219	7700	5000	19090	50	1	4374754	1135	6.48	0.52	12	0.02	4005.00	49677.00	29800	20240603	-12.92	24850	20240125	4.43	29800	-12.92	20240603	24850	4.43	20240125	29800	-12.92	20240603	24850	4.43	20240125	0.42	N	034590	5000	218 억		80553	N	N	7	N	00	N
88	20240614	100359	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-100	5	-0.39	8726600	339	17.34	25800	25850	25650	33500	18100	25800	25742.18	1.84	0	9	26200	26000	25800	25600	25400	25900	25500	219	7700	5000	19090	50	1	4374754	1124	6.42	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.42	N	034590	5000	218 억		80553	N	N	7	N	00	N
89	20240614	090401	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	0	3	0.00	928800	36	1.84	25800	25800	25800	33500	18100	25800	25800.00	1.84	0	0	26200	26000	25800	25600	25400	25900	25500	219	7700	5000	19090	50	1	4374754	1129	6.44	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.42	N	034590	5000	218 억		80553	N	N	7	N	00	N
90	20240613	160356	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-50	5	-0.19	50455650	1955	63.47	25850	26000	25600	33600	18100	25850	25808.52	1.84	0	-69	26383	26116	25933	25666	25483	26025	25575	219	7750	5000	19120	50	1	4374754	1129	6.44	0.52	12	0.04	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.43	N	034590	5000	218 억		80606	N	N	7	N	00	N
91	20240613	150404	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-50	5	-0.19	48624600	1884	61.17	25850	26000	25600	33600	18100	25850	25809.24	1.84	0	-39	26383	26116	25933	25666	25483	26025	25575	219	7750	5000	19120	50	1	4374754	1129	6.44	0.52	12	0.04	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.43	N	034590	5000	218 억		80606	N	N	2	N	00	N
92	20240613	140357	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	0	3	0.00	45657400	1769	57.44	25850	26000	25600	33600	18100	25850	25809.72	1.84	0	-39	26383	26116	25933	25666	25483	26025	25575	219	7750	5000	19120	50	1	4374754	1131	6.45	0.52	12	0.04	4005.00	49677.00	29800	20240603	-13.26	24850	20240125	4.02	29800	-13.26	20240603	24850	4.02	20240125	29800	-13.26	20240603	24850	4.02	20240125	0.43	N	034590	5000	218 억		80606	N	N	2	N	00	N
93	20240613	130400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	50	2	0.19	44933550	1741	56.53	25850	26000	25600	33600	18100	25850	25809.05	1.84	0	-31	26383	26116	25933	25666	25483	26025	25575	219	7750	5000	19120	50	1	4374754	1133	6.47	0.52	12	0.04	4005.00	49677.00	29800	20240603	-13.09	24850	20240125	4.23	29800	-13.09	20240603	24850	4.23	20240125	29800	-13.09	20240603	24850	4.23	20240125	0.43	N	034590	5000	218 억		80606	N	N	2	N	00	N
94	20240613	120400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-150	5	-0.58	42631850	1652	53.64	25850	26000	25600	33600	18100	25850	25806.20	1.84	0	-16	26383	26116	25933	25666	25483	26025	25575	219	7750	5000	19120	50	1	4374754	1124	6.42	0.52	12	0.04	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.43	N	034590	5000	218 억		80606	N	N	2	N	00	N
95	20240613	110356	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	50	2	0.19	33699650	1305	42.37	25850	26000	25600	33600	18100	25850	25823.49	1.84	0	-3	26383	26116	25933	25666	25483	26025	25575	219	7750	5000	19120	50	1	4374754	1133	6.47	0.52	12	0.03	4005.00	49677.00	29800	20240603	-13.09	24850	20240125	4.23	29800	-13.09	20240603	24850	4.23	20240125	29800	-13.09	20240603	24850	4.23	20240125	0.43	N	034590	5000	218 억		80606	N	N	2	N	00	N
96	20240613	100357	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	100	2	0.39	26473200	1026	33.31	25850	25950	25600	33600	18100	25850	25802.34	1.84	0	0	26383	26116	25933	25666	25483	26025	25575	219	7750	5000	19120	50	1	4374754	1135	6.48	0.52	12	0.02	4005.00	49677.00	29800	20240603	-12.92	24850	20240125	4.43	29800	-12.92	20240603	24850	4.43	20240125	29800	-12.92	20240603	24850	4.43	20240125	0.43	N	034590	5000	218 억		80606	N	N	2	N	00	N
97	20240613	090400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-150	5	-0.58	1338250	52	1.69	25850	25850	25700	33600	18100	25850	25735.58	1.84	0	0	26383	26116	25933	25666	25483	26025	25575	219	7750	5000	19120	50	1	4374754	1124	6.42	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.43	N	034590	5000	218 억		80606	N	N	2	N	00	N
98	20240612	160354	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-150	5	-0.58	79466000	3079	71.36	26000	26200	25750	33800	18200	26000	25809.03	1.87	0	117	26466	26232	25966	25732	25466	26100	25600	219	7800	5000	19240	50	1	4374754	1131	6.45	0.52	12	0.07	4005.00	49677.00	29800	20240603	-13.26	24850	20240125	4.02	29800	-13.26	20240603	24850	4.02	20240125	29800	-13.26	20240603	24850	4.02	20240125	0.42	N	034590	5000	218 억		82016	N	N	2	N	00	N
99	20240612	150400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-200	5	-0.77	77605450	3007	69.69	26000	26200	25750	33800	18200	26000	25808.26	1.87	0	133	26466	26232	25966	25732	25466	26100	25600	219	7800	5000	19240	50	1	4374754	1129	6.44	0.52	12	0.07	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.42	N	034590	5000	218 억		82016	N	N	0	N	00	N
100	20240612	140356	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-250	5	-0.96	77243650	2993	69.36	26000	26200	25750	33800	18200	26000	25808.10	1.87	0	135	26466	26232	25966	25732	25466	26100	25600	219	7800	5000	19240	50	1	4374754	1126	6.43	0.52	12	0.07	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.42	N	034590	5000	218 억		82016	N	N	0	N	00	N
101	20240612	130355	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-100	5	-0.38	34755300	1345	31.17	26000	26200	25750	33800	18200	26000	25840.37	1.87	0	-5	26466	26232	25966	25732	25466	26100	25600	219	7800	5000	19240	50	1	4374754	1133	6.47	0.52	12	0.03	4005.00	49677.00	29800	20240603	-13.09	24850	20240125	4.23	29800	-13.09	20240603	24850	4.23	20240125	29800	-13.09	20240603	24850	4.23	20240125	0.42	N	034590	5000	218 억		82016	N	N	0	N	00	N
102	20240612	120355	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-100	5	-0.38	31958200	1237	28.67	26000	26200	25750	33800	18200	26000	25835.25	1.87	0	-3	26466	26232	25966	25732	25466	26100	25600	219	7800	5000	19240	50	1	4374754	1133	6.47	0.52	12	0.03	4005.00	49677.00	29800	20240603	-13.09	24850	20240125	4.23	29800	-13.09	20240603	24850	4.23	20240125	29800	-13.09	20240603	24850	4.23	20240125	0.42	N	034590	5000	218 억		82016	N	N	0	N	00	N
103	20240612	110354	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-200	5	-0.77	29342300	1136	26.33	26000	26200	25750	33800	18200	26000	25829.49	1.87	0	-3	26466	26232	25966	25732	25466	26100	25600	219	7800	5000	19240	50	1	4374754	1129	6.44	0.52	12	0.03	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.42	N	034590	5000	218 억		82016	N	N	0	N	00	N
104	20240612	100354	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-200	5	-0.77	12209750	472	10.94	26000	26200	25800	33800	18200	26000	25868.11	1.87	0	-1	26466	26232	25966	25732	25466	26100	25600	219	7800	5000	19240	50	1	4374754	1129	6.44	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.42	N	034590	5000	218 억		82016	N	N	0	N	00	N
105	20240612	090355	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	0	3	0.00	208000	8	0.19	26000	26000	26000	33800	18200	26000	26000.00	1.87	0	0	26466	26232	25966	25732	25466	26100	25600	219	7800	5000	19240	50	1	4374754	1137	6.49	0.52	12	0.00	4005.00	49677.00	29800	20240603	-12.75	24850	20240125	4.63	29800	-12.75	20240603	24850	4.63	20240125	29800	-12.75	20240603	24850	4.63	20240125	0.42	N	034590	5000	218 억		82016	N	N	0	N	00	N
106	20240610	160351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	250	2	0.97	165838300	6387	98.47	25750	26250	25500	33600	18100	25850	25964.98	1.88	0	472	26183	26016	25783	25616	25383	26100	25700	219	7750	5000	19120	50	1	4374754	1142	6.52	0.53	12	0.15	4005.00	49677.00	29800	20240603	-12.42	24850	20240125	5.03	29800	-12.42	20240603	24850	5.03	20240125	29800	-12.42	20240603	24850	5.03	20240125	0.43	N	034590	5000	218 억		82139	N	N	4	N	00	N
107	20240610	150354	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	250	2	0.97	161662200	6227	96.01	25750	26250	25500	33600	18100	25850	25961.49	1.88	0	481	26183	26016	25783	25616	25383	26100	25700	219	7750	5000	19120	50	1	4374754	1142	6.52	0.53	12	0.14	4005.00	49677.00	29800	20240603	-12.42	24850	20240125	5.03	29800	-12.42	20240603	24850	5.03	20240125	29800	-12.42	20240603	24850	5.03	20240125	0.43	N	034590	5000	218 억		82139	N	N	2	N	00	N
108	20240610	140353	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	300	2	1.16	149111250	5747	88.61	25750	26250	25500	33600	18100	25850	25945.93	1.88	0	488	26183	26016	25783	25616	25383	26100	25700	219	7750	5000	19120	50	1	4374754	1144	6.53	0.53	12	0.13	4005.00	49677.00	29800	20240603	-12.25	24850	20240125	5.23	29800	-12.25	20240603	24850	5.23	20240125	29800	-12.25	20240603	24850	5.23	20240125	0.43	N	034590	5000	218 억		82139	N	N	2	N	00	N
109	20240610	130352	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	300	2	1.16	108428700	4194	64.66	25750	26250	25500	33600	18100	25850	25853.29	1.88	0	503	26183	26016	25783	25616	25383	26100	25700	219	7750	5000	19120	50	1	4374754	1144	6.53	0.53	12	0.10	4005.00	49677.00	29800	20240603	-12.25	24850	20240125	5.23	29800	-12.25	20240603	24850	5.23	20240125	29800	-12.25	20240603	24850	5.23	20240125	0.43	N	034590	5000	218 억		82139	N	N	2	N	00	N
110	20240610	120353	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	350	2	1.35	89373400	3466	53.44	25750	26200	25500	33600	18100	25850	25785.75	1.88	0	377	26183	26016	25783	25616	25383	26100	25700	219	7750	5000	19120	50	1	4374754	1146	6.54	0.53	12	0.08	4005.00	49677.00	29800	20240603	-12.08	24850	20240125	5.43	29800	-12.08	20240603	24850	5.43	20240125	29800	-12.08	20240603	24850	5.43	20240125	0.43	N	034590	5000	218 억		82139	N	N	2	N	00	N
111	20240610	110355	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	0	3	0.00	58361950	2276	35.09	25750	26000	25500	33600	18100	25850	25642.33	1.88	0	234	26183	26016	25783	25616	25383	26100	25700	219	7750	5000	19120	50	1	4374754	1131	6.45	0.52	12	0.05	4005.00	49677.00	29800	20240603	-13.26	24850	20240125	4.02	29800	-13.26	20240603	24850	4.02	20240125	29800	-13.26	20240603	24850	4.02	20240125	0.43	N	034590	5000	218 억		82139	N	N	2	N	00	N
112	20240610	100353	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-100	5	-0.39	50692800	1979	30.51	25750	25750	25500	33600	18100	25850	25615.36	1.88	0	107	26183	26016	25783	25616	25383	26100	25700	219	7750	5000	19120	50	1	4374754	1126	6.43	0.52	12	0.05	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.43	N	034590	5000	218 억		82139	N	N	2	N	00	N
113	20240610	090358	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-100	5	-0.39	7428600	289	4.46	25750	25750	25700	33600	18100	25850	25704.50	1.88	0	8	26183	26016	25783	25616	25383	26100	25700	219	7750	5000	19120	50	1	4374754	1126	6.43	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.43	N	034590	5000	218 억		82139	N	N	2	N	00	N
114	20240607	160403	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	50	2	0.19	166782300	6484	83.23	25800	25950	25550	33500	18100	25800	25722.11	1.87	0	284	26300	26050	25800	25550	25300	26175	25675	219	7700	5000	19090	50	1	4374754	1131	6.45	0.52	12	0.15	4005.00	49677.00	29800	20240603	-13.26	24850	20240125	4.02	29800	-13.26	20240603	24850	4.02	20240125	29800	-13.26	20240603	24850	4.02	20240125	0.41	N	034590	5000	218 억		81855	N	N	2	N	00	N
115	20240607	150407	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	100	2	0.39	164895450	6411	82.30	25800	25950	25550	33500	18100	25800	25720.71	1.87	0	287	26300	26050	25800	25550	25300	26175	25675	219	7700	5000	19090	50	1	4374754	1133	6.47	0.52	12	0.15	4005.00	49677.00	29800	20240603	-13.09	24850	20240125	4.23	29800	-13.09	20240603	24850	4.23	20240125	29800	-13.09	20240603	24850	4.23	20240125	0.41	N	034590	5000	218 억		81855	N	N	1	N	00	N
116	20240607	140404	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	100	2	0.39	160009100	6222	79.87	25800	25950	25550	33500	18100	25800	25716.67	1.87	0	297	26300	26050	25800	25550	25300	26175	25675	219	7700	5000	19090	50	1	4374754	1133	6.47	0.52	12	0.14	4005.00	49677.00	29800	20240603	-13.09	24850	20240125	4.23	29800	-13.09	20240603	24850	4.23	20240125	29800	-13.09	20240603	24850	4.23	20240125	0.41	N	034590	5000	218 억		81855	N	N	1	N	00	N
117	20240607	130405	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	150	2	0.58	154036300	5991	76.91	25800	25950	25550	33500	18100	25800	25711.28	1.87	0	302	26300	26050	25800	25550	25300	26175	25675	219	7700	5000	19090	50	1	4374754	1135	6.48	0.52	12	0.14	4005.00	49677.00	29800	20240603	-12.92	24850	20240125	4.43	29800	-12.92	20240603	24850	4.43	20240125	29800	-12.92	20240603	24850	4.43	20240125	0.41	N	034590	5000	218 억		81855	N	N	1	N	00	N
118	20240607	120404	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	50	2	0.19	130641550	5087	65.30	25800	25850	25550	33500	18100	25800	25681.45	1.87	0	587	26300	26050	25800	25550	25300	26175	25675	219	7700	5000	19090	50	1	4374754	1131	6.45	0.52	12	0.12	4005.00	49677.00	29800	20240603	-13.26	24850	20240125	4.02	29800	-13.26	20240603	24850	4.02	20240125	29800	-13.26	20240603	24850	4.02	20240125	0.41	N	034590	5000	218 억		81855	N	N	1	N	00	N
119	20240607	110404	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-100	5	-0.39	118265550	4607	59.14	25800	25800	25550	33500	18100	25800	25670.84	1.87	0	607	26300	26050	25800	25550	25300	26175	25675	219	7700	5000	19090	50	1	4374754	1124	6.42	0.52	12	0.11	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.41	N	034590	5000	218 억		81855	N	N	1	N	00	N
120	20240607	100403	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-100	5	-0.39	96176400	3747	48.10	25800	25800	25550	33500	18100	25800	25667.57	1.87	0	618	26300	26050	25800	25550	25300	26175	25675	219	7700	5000	19090	50	1	4374754	1124	6.42	0.52	12	0.09	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.41	N	034590	5000	218 억		81855	N	N	1	N	00	N
121	20240607	090400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-100	5	-0.39	30659000	1192	15.30	25800	25800	25700	33500	18100	25800	25720.64	1.87	0	255	26300	26050	25800	25550	25300	26175	25675	219	7700	5000	19090	50	1	4374754	1124	6.42	0.52	12	0.03	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.41	N	034590	5000	218 억		81855	N	N	1	N	00	N
122	20240605	160400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	250	2	0.98	195513050	7590	12.81	25550	26050	25550	33200	17900	25550	25759.44	1.87	0	-6	28216	26882	26216	24882	24216	26550	24550	219	7650	5000	18900	50	1	4374754	1129	6.44	0.52	12	0.17	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.36	N	034590	5000	218 억		81854	N	N	1	N	00	N
123	20240605	150401	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	350	2	1.37	182782600	7097	11.98	25550	26050	25550	33200	17900	25550	25755.08	1.87	0	-34	28216	26882	26216	24882	24216	26550	24550	219	7650	5000	18900	50	1	4374754	1133	6.47	0.52	12	0.16	4005.00	49677.00	29800	20240603	-13.09	24850	20240125	4.23	29800	-13.09	20240603	24850	4.23	20240125	29800	-13.09	20240603	24850	4.23	20240125	0.36	N	034590	5000	218 억		81854	N	N	0	N	00	N
124	20240605	140359	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	250	2	0.98	152374200	5924	10.00	25550	25950	25550	33200	17900	25550	25721.68	1.87	0	-26	28216	26882	26216	24882	24216	26550	24550	219	7650	5000	18900	50	1	4374754	1129	6.44	0.52	12	0.14	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.36	N	034590	5000	218 억		81854	N	N	0	N	00	N
125	20240605	130402	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	200	2	0.78	126699250	4932	8.33	25550	25950	25550	33200	17900	25550	25689.39	1.87	0	-10	28216	26882	26216	24882	24216	26550	24550	219	7650	5000	18900	50	1	4374754	1126	6.43	0.52	12	0.11	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.36	N	034590	5000	218 억		81854	N	N	0	N	00	N
126	20240605	120400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	100	2	0.39	109236250	4254	7.18	25550	25900	25550	33200	17900	25550	25678.66	1.87	0	-5	28216	26882	26216	24882	24216	26550	24550	219	7650	5000	18900	50	1	4374754	1122	6.40	0.52	12	0.10	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.36	N	034590	5000	218 억		81854	N	N	0	N	00	N
127	20240605	110402	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	350	2	1.37	90511850	3527	5.95	25550	25900	25550	33200	17900	25550	25662.75	1.87	0	-2	28216	26882	26216	24882	24216	26550	24550	219	7650	5000	18900	50	1	4374754	1133	6.47	0.52	12	0.08	4005.00	49677.00	29800	20240603	-13.09	24850	20240125	4.23	29800	-13.09	20240603	24850	4.23	20240125	29800	-13.09	20240603	24850	4.23	20240125	0.36	N	034590	5000	218 억		81854	N	N	0	N	00	N
128	20240605	100402	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	50	2	0.20	54217000	2118	3.58	25550	25800	25550	33200	17900	25550	25598.34	1.87	0	2	28216	26882	26216	24882	24216	26550	24550	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.05	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.36	N	034590	5000	218 억		81854	N	N	0	N	00	N
129	20240605	090401	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	50	2	0.20	16765800	655	1.11	25550	25800	25550	33200	17900	25550	25597.07	1.87	0	5	28216	26882	26216	24882	24216	26550	24550	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.01	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.36	N	034590	5000	218 억		81854	N	N	0	N	00	N
130	20240604	160358	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	-850	5	-3.22	1565961450	59188	25.86	26450	27550	25550	34300	18500	26400	26457.46	1.87	0	-168	31600	29000	27200	24600	22800	30300	25900	219	7900	5000	19530	50	1	4374754	1118	6.38	0.51	12	1.35	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.36	N	034590	5000	218 억		81781	N	N	0	N	00	N
131	20240604	150358	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-650	5	-2.46	1509744250	56993	24.90	26450	27550	25700	34300	18500	26400	26490.07	1.87	0	369	31600	29000	27200	24600	22800	30300	25900	219	7900	5000	19530	50	1	4374754	1126	6.43	0.52	12	1.30	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.36	N	034590	5000	218 억		81781	N	N	0	N	00	N
132	20240604	140359	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-550	5	-2.08	1389207250	52321	22.86	26450	27550	25800	34300	18500	26400	26551.76	1.87	0	658	31600	29000	27200	24600	22800	30300	25900	219	7900	5000	19530	50	1	4374754	1131	6.45	0.52	12	1.20	4005.00	49677.00	29800	20240603	-13.26	24850	20240125	4.02	29800	-13.26	20240603	24850	4.02	20240125	29800	-13.26	20240603	24850	4.02	20240125	0.36	N	034590	5000	218 억		81781	N	N	0	N	00	N
133	20240604	130358	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	-400	5	-1.52	1357200850	51084	22.32	26450	27550	25800	34300	18500	26400	26568.18	1.87	0	652	31600	29000	27200	24600	22800	30300	25900	219	7900	5000	19530	50	1	4374754	1137	6.49	0.52	12	1.17	4005.00	49677.00	29800	20240603	-12.75	24850	20240125	4.63	29800	-12.75	20240603	24850	4.63	20240125	29800	-12.75	20240603	24850	4.63	20240125	0.36	N	034590	5000	218 억		81781	N	N	0	N	00	N
134	20240604	120357	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-500	5	-1.89	1343917700	50571	22.10	26450	27550	25800	34300	18500	26400	26575.04	1.87	0	646	31600	29000	27200	24600	22800	30300	25900	219	7900	5000	19530	50	1	4374754	1133	6.47	0.52	12	1.16	4005.00	49677.00	29800	20240603	-13.09	24850	20240125	4.23	29800	-13.09	20240603	24850	4.23	20240125	29800	-13.09	20240603	24850	4.23	20240125	0.36	N	034590	5000	218 억		81781	N	N	0	N	00	N
135	20240604	110355	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	-400	5	-1.52	1307744200	49172	21.48	26450	27550	25800	34300	18500	26400	26595.49	1.87	0	635	31600	29000	27200	24600	22800	30300	25900	219	7900	5000	19530	50	1	4374754	1137	6.49	0.52	12	1.12	4005.00	49677.00	29800	20240603	-12.75	24850	20240125	4.63	29800	-12.75	20240603	24850	4.63	20240125	29800	-12.75	20240603	24850	4.63	20240125	0.36	N	034590	5000	218 억		81781	N	N	0	N	00	N
136	20240604	100355	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	-100	5	-0.38	1009083150	37670	16.46	26450	27550	25850	34300	18500	26400	26787.94	1.87	0	223	31600	29000	27200	24600	22800	30300	25900	219	7900	5000	19530	50	1	4374754	1151	6.57	0.53	12	0.86	4005.00	49677.00	29800	20240603	-11.74	24850	20240125	5.84	29800	-11.74	20240603	24850	5.84	20240125	29800	-11.74	20240603	24850	5.84	20240125	0.36	N	034590	5000	218 억		81781	N	N	0	N	00	N
137	20240604	090358	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	-250	5	-0.95	158540700	6085	2.66	26450	26450	25850	34300	18500	26400	26051.60	1.87	0	191	31600	29000	27200	24600	22800	30300	25900	219	7900	5000	19530	50	1	4374754	1144	6.53	0.53	12	0.14	4005.00	49677.00	29800	20240603	-12.25	24850	20240125	5.23	29800	-12.25	20240603	24850	5.23	20240125	29800	-12.25	20240603	24850	5.23	20240125	0.36	N	034590	5000	218 억		81781	N	N	0	N	00	N
138	20240603	160354	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N		N	26400	900	2	3.53	6244419400	227391	9384.69	25700	29800	25400	33150	17850	25500	27462.58	1.88	0	-130	25666	25582	25466	25382	25266	25625	25425	219	7650	5000	18870	50	1	4374754	1155	6.59	0.53	12	5.20	4005.00	49677.00	29800	20240603	-11.41	24850	20240125	6.24	29800	-11.41	20240603	24850	6.24	20240125	29800	-11.41	20240603	24850	6.24	20240125	0.36	N	034590	5000	218 억		82067	N	N	0	N	00	N
139	20240603	150354	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N		N	26250	750	2	2.94	6137398450	223322	9216.76	25700	29800	25400	33150	17850	25500	27482.30	1.88	0	-176	25666	25582	25466	25382	25266	25625	25425	219	7650	5000	18870	50	1	4374754	1148	6.55	0.53	12	5.10	4005.00	49677.00	29800	20240603	-11.91	24850	20240125	5.63	29800	-11.91	20240603	24850	5.63	20240125	29800	-11.91	20240603	24850	5.63	20240125	0.36	N	034590	5000	218 억		82067	N	N	0	N	00	N
140	20240603	140353	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N		N	26100	600	2	2.35	5416681950	196214	8097.98	25700	29800	25400	33150	17850	25500	27606.01	1.88	0	-114	25666	25582	25466	25382	25266	25625	25425	219	7650	5000	18870	50	1	4374754	1142	6.52	0.53	12	4.49	4005.00	49677.00	29800	20240603	-12.42	24850	20240125	5.03	29800	-12.42	20240603	24850	5.03	20240125	29800	-12.42	20240603	24850	5.03	20240125	0.36	N	034590	5000	218 억		82067	N	N	0	N	00	N
141	20240603	130354	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N		N	26450	950	2	3.73	5142561500	185704	7664.22	25700	29800	25400	33150	17850	25500	27692.27	1.88	0	-181	25666	25582	25466	25382	25266	25625	25425	219	7650	5000	18870	50	1	4374754	1157	6.60	0.53	12	4.24	4005.00	49677.00	29800	20240603	-11.24	24850	20240125	6.44	29800	-11.24	20240603	24850	6.44	20240125	29800	-11.24	20240603	24850	6.44	20240125	0.36	N	034590	5000	218 억		82067	N	N	0	N	00	N
142	20240603	120354	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N		N	27300	1800	2	7.06	4291479200	153686	6342.80	25700	29800	25400	33150	17850	25500	27923.71	1.88	0	-163	25666	25582	25466	25382	25266	25625	25425	219	7650	5000	18870	50	1	4374754	1194	6.82	0.55	12	3.51	4005.00	49677.00	29800	20240603	-8.39	24850	20240125	9.86	29800	-8.39	20240603	24850	9.86	20240125	29800	-8.39	20240603	24850	9.86	20240125	0.36	N	034590	5000	218 억		82067	N	N	0	N	00	N
143	20240603	110352	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	700	2	2.75	700378900	26681	1101.16	25700	27000	25400	33150	17850	25500	26250.16	1.88	0	-12	25666	25582	25466	25382	25266	25625	25425	219	7650	5000	18870	50	1	4374754	1146	6.54	0.53	12	0.61	4005.00	49677.00	27450	20230727	-4.55	24850	20240125	5.43	27000	-2.96	20240603	24850	5.43	20240125	27450	-4.55	20230727	24850	5.43	20240125	0.36	N	034590	5000	218 억		82067	N	N	0	N	00	N
144	20240603	100350	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	-100	5	-0.39	9232200	362	14.94	25700	25700	25400	33150	17850	25500	25503.33	1.88	0	0	25666	25582	25466	25382	25266	25625	25425	219	7650	5000	18870	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.36	N	034590	5000	218 억		82067	N	N	0	N	00	N
145	20240603	090350	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	0	3	0.00	3329600	130	5.37	25700	25700	25500	33150	17850	25500	25614.06	1.88	0	0	25666	25582	25466	25382	25266	25625	25425	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.36	N	034590	5000	218 억		82067	N	N	0	N	00	N