KissMeData/005090/price/prices-20240701.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	20240731	160206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27100	-50	5	-0.18	597716300	22120	91.96	27150	27400	26800	35250	19050	27150	27020.80	3.47	0	4012	27616	27382	27116	26882	26616	27500	27000	734	8100	5000	20630	50	1	14409333	3905	9.41	0.54	12	0.15	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.69	N	005090	5000	733 억		499981	N	N	151	N	00	N
3	20240731	150209	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27150	0	3	0.00	563535250	20858	86.71	27150	27400	26800	35250	19050	27150	27017.70	3.47	0	3723	27616	27382	27116	26882	26616	27500	27000	734	8100	5000	20630	50	1	14409333	3912	9.43	0.54	12	0.14	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.69	N	005090	5000	733 억		499981	N	N	151	N	00	N
4	20240731	140209	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27000	-150	5	-0.55	478804900	17720	73.67	27150	27400	26800	35250	19050	27150	27020.59	3.47	0	2886	27616	27382	27116	26882	26616	27500	27000	734	8100	5000	20630	50	1	14409333	3891	9.38	0.54	12	0.12	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	28500	-5.26	20240528	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.69	N	005090	5000	733 억		499981	N	N	151	N	00	N
5	20240731	130207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27000	-150	5	-0.55	397635600	14710	61.15	27150	27400	26800	35250	19050	27150	27031.65	3.47	0	2919	27616	27382	27116	26882	26616	27500	27000	734	8100	5000	20630	50	1	14409333	3891	9.38	0.54	12	0.10	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	28500	-5.26	20240528	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.69	N	005090	5000	733 억		499981	N	N	151	N	00	N
6	20240731	120208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27050	-100	5	-0.37	269595650	9968	41.44	27150	27400	26800	35250	19050	27150	27046.11	3.47	0	1769	27616	27382	27116	26882	26616	27500	27000	734	8100	5000	20630	50	1	14409333	3898	9.40	0.54	12	0.07	2879.00	49924.00	29750	20231205	-9.08	21600	20240404	25.23	28500	-5.09	20240528	21600	25.23	20240404	29750	-9.08	20231205	21600	25.23	20240404	0.69	N	005090	5000	733 억		499981	N	N	151	N	00	N
7	20240731	110206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27050	-100	5	-0.37	215381600	7964	33.11	27150	27400	26800	35250	19050	27150	27044.40	3.47	0	1650	27616	27382	27116	26882	26616	27500	27000	734	8100	5000	20630	50	1	14409333	3898	9.40	0.54	12	0.06	2879.00	49924.00	29750	20231205	-9.08	21600	20240404	25.23	28500	-5.09	20240528	21600	25.23	20240404	29750	-9.08	20231205	21600	25.23	20240404	0.69	N	005090	5000	733 억		499981	N	N	151	N	00	N
8	20240731	100206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27150	0	3	0.00	140719300	5209	21.66	27150	27400	26800	35250	19050	27150	27014.65	3.47	0	1367	27616	27382	27116	26882	26616	27500	27000	734	8100	5000	20630	50	1	14409333	3912	9.43	0.54	12	0.04	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.69	N	005090	5000	733 억		499981	N	N	151	N	00	N
9	20240731	090205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27400	250	2	0.92	3818500	140	0.58	27150	27400	27150	35250	19050	27150	27275.00	3.47	0	-9	27616	27382	27116	26882	26616	27500	27000	734	8100	5000	20630	50	1	14409333	3948	9.52	0.55	12	0.00	2879.00	49924.00	29750	20231205	-7.90	21600	20240404	26.85	28500	-3.86	20240528	21600	26.85	20240404	29750	-7.90	20231205	21600	26.85	20240404	0.69	N	005090	5000	733 억		499981	N	N	151	N	00	N
10	20240730	160202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27150	50	2	0.18	652146750	24001	60.45	27100	27350	26850	35200	19000	27100	27171.65	3.46	0	869	27700	27400	27100	26800	26500	27550	26950	734	8100	5000	20590	50	1	14409333	3912	9.43	0.54	12	0.17	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.75	N	005090	5000	733 억		499117	N	N	151	N	00	N
11	20240730	150206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27350	250	2	0.92	580848200	21380	53.85	27100	27350	26850	35200	19000	27100	27167.83	3.46	0	730	27700	27400	27100	26800	26500	27550	26950	734	8100	5000	20590	50	1	14409333	3941	9.50	0.55	12	0.15	2879.00	49924.00	29750	20231205	-8.07	21600	20240404	26.62	28500	-4.04	20240528	21600	26.62	20240404	29750	-8.07	20231205	21600	26.62	20240404	0.75	N	005090	5000	733 억		499117	N	N	0	N	00	N
12	20240730	140204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27150	50	2	0.18	470515400	17332	43.65	27100	27300	26850	35200	19000	27100	27147.21	3.46	0	1000	27700	27400	27100	26800	26500	27550	26950	734	8100	5000	20590	50	1	14409333	3912	9.43	0.54	12	0.12	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.75	N	005090	5000	733 억		499117	N	N	0	N	00	N
13	20240730	130205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27250	150	2	0.55	347828450	12827	32.31	27100	27300	26850	35200	19000	27100	27116.90	3.46	0	634	27700	27400	27100	26800	26500	27550	26950	734	8100	5000	20590	50	1	14409333	3927	9.47	0.55	12	0.09	2879.00	49924.00	29750	20231205	-8.40	21600	20240404	26.16	28500	-4.39	20240528	21600	26.16	20240404	29750	-8.40	20231205	21600	26.16	20240404	0.75	N	005090	5000	733 억		499117	N	N	0	N	00	N
14	20240730	120204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27200	100	2	0.37	295918050	10920	27.50	27100	27300	26850	35200	19000	27100	27098.72	3.46	0	754	27700	27400	27100	26800	26500	27550	26950	734	8100	5000	20590	50	1	14409333	3919	9.45	0.54	12	0.08	2879.00	49924.00	29750	20231205	-8.57	21600	20240404	25.93	28500	-4.56	20240528	21600	25.93	20240404	29750	-8.57	20231205	21600	25.93	20240404	0.75	N	005090	5000	733 억		499117	N	N	0	N	00	N
15	20240730	110205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27250	150	2	0.55	209154750	7736	19.48	27100	27250	26850	35200	19000	27100	27036.55	3.46	0	1391	27700	27400	27100	26800	26500	27550	26950	734	8100	5000	20590	50	1	14409333	3927	9.47	0.55	12	0.05	2879.00	49924.00	29750	20231205	-8.40	21600	20240404	26.16	28500	-4.39	20240528	21600	26.16	20240404	29750	-8.40	20231205	21600	26.16	20240404	0.75	N	005090	5000	733 억		499117	N	N	0	N	00	N
16	20240730	100205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27050	-50	5	-0.18	146458750	5427	13.67	27100	27250	26850	35200	19000	27100	26987.06	3.46	0	879	27700	27400	27100	26800	26500	27550	26950	734	8100	5000	20590	50	1	14409333	3898	9.40	0.54	12	0.04	2879.00	49924.00	29750	20231205	-9.08	21600	20240404	25.23	28500	-5.09	20240528	21600	25.23	20240404	29750	-9.08	20231205	21600	25.23	20240404	0.75	N	005090	5000	733 억		499117	N	N	0	N	00	N
17	20240730	090206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27100	0	3	0.00	4072350	150	0.38	27100	27250	27100	35200	19000	27100	27149.00	3.46	0	-3	27700	27400	27100	26800	26500	27550	26950	734	8100	5000	20590	50	1	14409333	3905	9.41	0.54	12	0.00	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.75	N	005090	5000	733 억		499117	N	N	0	N	00	N
18	20240729	160205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27100	300	2	1.12	1074367150	39560	64.47	26950	27400	26800	34800	18800	26800	27157.92	3.46	0	1553	28400	27600	27100	26300	25800	27350	26050	734	8000	5000	20360	50	1	14409333	3905	9.41	0.54	12	0.27	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.77	N	005090	5000	733 억		498109	N	N	0	N	00	N
19	20240729	150204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27200	400	2	1.49	1025139200	37745	61.51	26950	27400	26800	34800	18800	26800	27159.60	3.46	0	1987	28400	27600	27100	26300	25800	27350	26050	734	8000	5000	20360	50	1	14409333	3919	9.45	0.54	12	0.26	2879.00	49924.00	29750	20231205	-8.57	21600	20240404	25.93	28500	-4.56	20240528	21600	25.93	20240404	29750	-8.57	20231205	21600	25.93	20240404	0.77	N	005090	5000	733 억		498109	N	N	0	N	00	N
20	20240729	140204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27150	350	2	1.31	958253300	35287	57.50	26950	27400	26800	34800	18800	26800	27155.99	3.46	0	2914	28400	27600	27100	26300	25800	27350	26050	734	8000	5000	20360	50	1	14409333	3912	9.43	0.54	12	0.24	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.77	N	005090	5000	733 억		498109	N	N	0	N	00	N
21	20240729	130207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27250	450	2	1.68	829825900	30576	49.83	26950	27400	26800	34800	18800	26800	27139.78	3.46	0	2827	28400	27600	27100	26300	25800	27350	26050	734	8000	5000	20360	50	1	14409333	3927	9.47	0.55	12	0.21	2879.00	49924.00	29750	20231205	-8.40	21600	20240404	26.16	28500	-4.39	20240528	21600	26.16	20240404	29750	-8.40	20231205	21600	26.16	20240404	0.77	N	005090	5000	733 억		498109	N	N	0	N	00	N
22	20240729	120203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27250	450	2	1.68	700727450	25830	42.09	26950	27400	26800	34800	18800	26800	27128.43	3.46	0	3118	28400	27600	27100	26300	25800	27350	26050	734	8000	5000	20360	50	1	14409333	3927	9.47	0.55	12	0.18	2879.00	49924.00	29750	20231205	-8.40	21600	20240404	26.16	28500	-4.39	20240528	21600	26.16	20240404	29750	-8.40	20231205	21600	26.16	20240404	0.77	N	005090	5000	733 억		498109	N	N	0	N	00	N
23	20240729	110205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27200	400	2	1.49	575877100	21252	34.63	26950	27400	26800	34800	18800	26800	27097.55	3.46	0	4674	28400	27600	27100	26300	25800	27350	26050	734	8000	5000	20360	50	1	14409333	3919	9.45	0.54	12	0.15	2879.00	49924.00	29750	20231205	-8.57	21600	20240404	25.93	28500	-4.56	20240528	21600	25.93	20240404	29750	-8.57	20231205	21600	25.93	20240404	0.77	N	005090	5000	733 억		498109	N	N	0	N	00	N
24	20240729	100205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27350	550	2	2.05	404789650	14959	24.38	26950	27350	26800	34800	18800	26800	27059.94	3.46	0	3647	28400	27600	27100	26300	25800	27350	26050	734	8000	5000	20360	50	1	14409333	3941	9.50	0.55	12	0.10	2879.00	49924.00	29750	20231205	-8.07	21600	20240404	26.62	28500	-4.04	20240528	21600	26.62	20240404	29750	-8.07	20231205	21600	26.62	20240404	0.77	N	005090	5000	733 억		498109	N	N	0	N	00	N
25	20240729	090204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26800	0	3	0.00	44629350	1660	2.71	26950	26950	26800	34800	18800	26800	26885.15	3.46	0	-283	28400	27600	27100	26300	25800	27350	26050	734	8000	5000	20360	50	1	14409333	3862	9.31	0.54	12	0.01	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	28500	-5.96	20240528	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.77	N	005090	5000	733 억		498109	N	N	0	N	00	N
26	20240726	160201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26800	-650	5	-2.37	1649683200	61238	63.35	27800	27900	26600	35650	19250	27450	26939.23	3.47	0	-686	28416	27932	27116	26632	25816	28175	26875	734	8200	5000	20860	50	1	14409333	3862	9.31	0.54	12	0.42	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	28500	-5.96	20240528	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.83	N	005090	5000	733 억		500631	N	N	0	N	00	N
27	20240726	150204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26900	-550	5	-2.00	1506171350	55892	57.82	27800	27900	26600	35650	19250	27450	26947.89	3.47	0	613	28416	27932	27116	26632	25816	28175	26875	734	8200	5000	20860	50	1	14409333	3876	9.34	0.54	12	0.39	2879.00	49924.00	29750	20231205	-9.58	21600	20240404	24.54	28500	-5.61	20240528	21600	24.54	20240404	29750	-9.58	20231205	21600	24.54	20240404	0.83	N	005090	5000	733 억		500631	N	N	0	N	00	N
28	20240726	140205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26950	-500	5	-1.82	1357165500	50368	52.11	27800	27900	26600	35650	19250	27450	26944.99	3.47	0	3361	28416	27932	27116	26632	25816	28175	26875	734	8200	5000	20860	50	1	14409333	3883	9.36	0.54	12	0.35	2879.00	49924.00	29750	20231205	-9.41	21600	20240404	24.77	28500	-5.44	20240528	21600	24.77	20240404	29750	-9.41	20231205	21600	24.77	20240404	0.83	N	005090	5000	733 억		500631	N	N	0	N	00	N
29	20240726	130205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26900	-550	5	-2.00	1248808900	46333	47.93	27800	27900	26600	35650	19250	27450	26952.90	3.47	0	4069	28416	27932	27116	26632	25816	28175	26875	734	8200	5000	20860	50	1	14409333	3876	9.34	0.54	12	0.32	2879.00	49924.00	29750	20231205	-9.58	21600	20240404	24.54	28500	-5.61	20240528	21600	24.54	20240404	29750	-9.58	20231205	21600	24.54	20240404	0.83	N	005090	5000	733 억		500631	N	N	0	N	00	N
30	20240726	120204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26850	-600	5	-2.19	1195687900	44351	45.88	27800	27900	26600	35650	19250	27450	26959.66	3.47	0	4067	28416	27932	27116	26632	25816	28175	26875	734	8200	5000	20860	50	1	14409333	3869	9.33	0.54	12	0.31	2879.00	49924.00	29750	20231205	-9.75	21600	20240404	24.31	28500	-5.79	20240528	21600	24.31	20240404	29750	-9.75	20231205	21600	24.31	20240404	0.83	N	005090	5000	733 억		500631	N	N	0	N	00	N
31	20240726	110203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26900	-550	5	-2.00	886802750	32805	33.94	27800	27900	26600	35650	19250	27450	27032.55	3.47	0	2161	28416	27932	27116	26632	25816	28175	26875	734	8200	5000	20860	50	1	14409333	3876	9.34	0.54	12	0.23	2879.00	49924.00	29750	20231205	-9.58	21600	20240404	24.54	28500	-5.61	20240528	21600	24.54	20240404	29750	-9.58	20231205	21600	24.54	20240404	0.83	N	005090	5000	733 억		500631	N	N	0	N	00	N
32	20240726	100204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27000	-450	5	-1.64	662893700	24516	25.36	27800	27900	26600	35650	19250	27450	27039.23	3.47	0	3749	28416	27932	27116	26632	25816	28175	26875	734	8200	5000	20860	50	1	14409333	3891	9.38	0.54	12	0.17	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	28500	-5.26	20240528	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.83	N	005090	5000	733 억		500631	N	N	0	N	00	N
33	20240726	090203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27500	50	2	0.18	49391050	1782	1.84	27800	27900	27500	35650	19250	27450	27716.64	3.47	0	-596	28416	27932	27116	26632	25816	28175	26875	734	8200	5000	20860	50	1	14409333	3963	9.55	0.55	12	0.01	2879.00	49924.00	29750	20231205	-7.56	21600	20240404	27.31	28500	-3.51	20240528	21600	27.31	20240404	29750	-7.56	20231205	21600	27.31	20240404	0.83	N	005090	5000	733 억		500631	N	N	0	N	00	N
34	20240725	160203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27450	200	2	0.73	2601060950	96142	69.56	27000	27600	26300	35400	19100	27250	27053.85	3.52	0	-8419	28316	27782	27266	26732	26216	28050	27000	734	8150	5000	20710	50	1	14409333	3955	9.53	0.55	12	0.67	2879.00	49924.00	29750	20231205	-7.73	21600	20240404	27.08	28500	-3.68	20240528	21600	27.08	20240404	29750	-7.73	20231205	21600	27.08	20240404	0.75	N	005090	5000	733 억		506756	N	N	0	N	00	N
35	20240725	150205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27400	150	2	0.55	2395676100	88637	64.13	27000	27600	26300	35400	19100	27250	27027.87	3.52	0	-5738	28316	27782	27266	26732	26216	28050	27000	734	8150	5000	20710	50	1	14409333	3948	9.52	0.55	12	0.62	2879.00	49924.00	29750	20231205	-7.90	21600	20240404	26.85	28500	-3.86	20240528	21600	26.85	20240404	29750	-7.90	20231205	21600	26.85	20240404	0.75	N	005090	5000	733 억		506756	N	N	0	N	00	N
36	20240725	140204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27050	-200	5	-0.73	2033822250	75358	54.53	27000	27600	26300	35400	19100	27250	26988.70	3.52	0	-3673	28316	27782	27266	26732	26216	28050	27000	734	8150	5000	20710	50	1	14409333	3898	9.40	0.54	12	0.52	2879.00	49924.00	29750	20231205	-9.08	21600	20240404	25.23	28500	-5.09	20240528	21600	25.23	20240404	29750	-9.08	20231205	21600	25.23	20240404	0.75	N	005090	5000	733 억		506756	N	N	0	N	00	N
37	20240725	130204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27100	-150	5	-0.55	1682371900	62271	45.06	27000	27600	26300	35400	19100	27250	27016.83	3.52	0	-3748	28316	27782	27266	26732	26216	28050	27000	734	8150	5000	20710	50	1	14409333	3905	9.41	0.54	12	0.43	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.75	N	005090	5000	733 억		506756	N	N	0	N	00	N
38	20240725	120204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27200	-50	5	-0.18	1582502450	58597	42.40	27000	27600	26300	35400	19100	27250	27006.42	3.52	0	-2147	28316	27782	27266	26732	26216	28050	27000	734	8150	5000	20710	50	1	14409333	3919	9.45	0.54	12	0.41	2879.00	49924.00	29750	20231205	-8.57	21600	20240404	25.93	28500	-4.56	20240528	21600	25.93	20240404	29750	-8.57	20231205	21600	25.93	20240404	0.75	N	005090	5000	733 억		506756	N	N	0	N	00	N
39	20240725	110203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27100	-150	5	-0.55	1444095600	53497	38.71	27000	27600	26300	35400	19100	27250	26993.82	3.52	0	-714	28316	27782	27266	26732	26216	28050	27000	734	8150	5000	20710	50	1	14409333	3905	9.41	0.54	12	0.37	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.75	N	005090	5000	733 억		506756	N	N	0	N	00	N
40	20240725	100203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26950	-300	5	-1.10	1254565350	46464	33.62	27000	27600	26300	35400	19100	27250	27000.65	3.52	0	-2424	28316	27782	27266	26732	26216	28050	27000	734	8150	5000	20710	50	1	14409333	3883	9.36	0.54	12	0.32	2879.00	49924.00	29750	20231205	-9.41	21600	20240404	24.77	28500	-5.44	20240528	21600	24.77	20240404	29750	-9.41	20231205	21600	24.77	20240404	0.75	N	005090	5000	733 억		506756	N	N	0	N	00	N
41	20240725	090204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27050	-200	5	-0.73	94570000	3517	2.54	27000	27050	26750	35400	19100	27250	26886.40	3.52	0	557	28316	27782	27266	26732	26216	28050	27000	734	8150	5000	20710	50	1	14409333	3898	9.40	0.54	12	0.02	2879.00	49924.00	29750	20231205	-9.08	21600	20240404	25.23	28500	-5.09	20240528	21600	25.23	20240404	29750	-9.08	20231205	21600	25.23	20240404	0.75	N	005090	5000	733 억		506756	N	N	0	N	00	N
42	20240724	160202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27250	450	2	1.68	3742996550	136686	27.42	27000	27800	26750	34800	18800	26800	27384.00	3.35	0	22679	29833	28316	26783	25266	23733	29075	26025	734	8000	5000	20360	50	1	14409333	3927	9.47	0.55	12	0.95	2879.00	49924.00	29750	20231205	-8.40	21600	20240404	26.16	28500	-4.39	20240528	21600	26.16	20240404	29750	-8.40	20231205	21600	26.16	20240404	0.76	N	005090	5000	733 억		482270	N	N	8	N	00	N
43	20240724	150204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27600	800	2	2.99	3428736700	125171	25.11	27000	27800	26750	34800	18800	26800	27392.42	3.35	0	17787	29833	28316	26783	25266	23733	29075	26025	734	8000	5000	20360	50	1	14409333	3977	9.59	0.55	12	0.87	2879.00	49924.00	29750	20231205	-7.23	21600	20240404	27.78	28500	-3.16	20240528	21600	27.78	20240404	29750	-7.23	20231205	21600	27.78	20240404	0.76	N	005090	5000	733 억		482270	N	N	8	N	00	N
44	20240724	140205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27500	700	2	2.61	2966264650	108406	21.75	27000	27800	26750	34800	18800	26800	27362.55	3.35	0	19001	29833	28316	26783	25266	23733	29075	26025	734	8000	5000	20360	50	1	14409333	3963	9.55	0.55	12	0.75	2879.00	49924.00	29750	20231205	-7.56	21600	20240404	27.31	28500	-3.51	20240528	21600	27.31	20240404	29750	-7.56	20231205	21600	27.31	20240404	0.76	N	005090	5000	733 억		482270	N	N	8	N	00	N
45	20240724	130203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27300	500	2	1.87	2563538950	93669	18.79	27000	27800	26750	34800	18800	26800	27368.06	3.35	0	14128	29833	28316	26783	25266	23733	29075	26025	734	8000	5000	20360	50	1	14409333	3934	9.48	0.55	12	0.65	2879.00	49924.00	29750	20231205	-8.24	21600	20240404	26.39	28500	-4.21	20240528	21600	26.39	20240404	29750	-8.24	20231205	21600	26.39	20240404	0.76	N	005090	5000	733 억		482270	N	N	8	N	00	N
46	20240724	120205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27450	650	2	2.43	2409321150	88033	17.66	27000	27800	26750	34800	18800	26800	27368.39	3.35	0	14438	29833	28316	26783	25266	23733	29075	26025	734	8000	5000	20360	50	1	14409333	3955	9.53	0.55	12	0.61	2879.00	49924.00	29750	20231205	-7.73	21600	20240404	27.08	28500	-3.68	20240528	21600	27.08	20240404	29750	-7.73	20231205	21600	27.08	20240404	0.76	N	005090	5000	733 억		482270	N	N	8	N	00	N
47	20240724	110203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27250	450	2	1.68	2284019300	83453	16.74	27000	27800	26750	34800	18800	26800	27368.93	3.35	0	14903	29833	28316	26783	25266	23733	29075	26025	734	8000	5000	20360	50	1	14409333	3927	9.47	0.55	12	0.58	2879.00	49924.00	29750	20231205	-8.40	21600	20240404	26.16	28500	-4.39	20240528	21600	26.16	20240404	29750	-8.40	20231205	21600	26.16	20240404	0.76	N	005090	5000	733 억		482270	N	N	8	N	00	N
48	20240724	100204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27200	400	2	1.49	1982412400	72452	14.54	27000	27800	26750	34800	18800	26800	27361.73	3.35	0	14988	29833	28316	26783	25266	23733	29075	26025	734	8000	5000	20360	50	1	14409333	3919	9.45	0.54	12	0.50	2879.00	49924.00	29750	20231205	-8.57	21600	20240404	25.93	28500	-4.56	20240528	21600	25.93	20240404	29750	-8.57	20231205	21600	25.93	20240404	0.76	N	005090	5000	733 억		482270	N	N	8	N	00	N
49	20240724	090204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26800	0	3	0.00	373951400	13868	2.78	27000	27250	26750	34800	18800	26800	26965.06	3.35	0	-3081	29833	28316	26783	25266	23733	29075	26025	734	8000	5000	20360	50	1	14409333	3862	9.31	0.54	12	0.10	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	28500	-5.96	20240528	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.76	N	005090	5000	733 억		482270	N	N	8	N	00	N
50	20240723	160203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26800	1550	2	6.14	13447916850	496359	2688.54	25450	28300	25250	32800	17700	25250	27093.31	3.21	0	21262	25583	25416	25183	25016	24783	25300	24900	734	7550	5000	19190	50	1	14409333	3862	9.31	0.54	12	3.44	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	28500	-5.96	20240528	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.74	N	005090	5000	733 억		462359	N	N	8	N	00	N
51	20240723	150206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26850	1600	2	6.34	13049265850	481444	2607.76	25450	28300	25250	32800	17700	25250	27104.43	3.21	0	23971	25583	25416	25183	25016	24783	25300	24900	734	7550	5000	19190	50	1	14409333	3869	9.33	0.54	12	3.34	2879.00	49924.00	29750	20231205	-9.75	21600	20240404	24.31	28500	-5.79	20240528	21600	24.31	20240404	29750	-9.75	20231205	21600	24.31	20240404	0.74	N	005090	5000	733 억		462359	N	N	2	N	00	N
52	20240723	140201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26800	1550	2	6.14	9079465000	336551	1822.94	25450	28000	25250	32800	17700	25250	26977.98	3.21	0	25328	25583	25416	25183	25016	24783	25300	24900	734	7550	5000	19190	50	1	14409333	3862	9.31	0.54	12	2.34	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	28500	-5.96	20240528	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.74	N	005090	5000	733 억		462359	N	N	2	N	00	N
53	20240723	130201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26850	1600	2	6.34	8448533300	313101	1695.92	25450	28000	25250	32800	17700	25250	26983.41	3.21	0	21011	25583	25416	25183	25016	24783	25300	24900	734	7550	5000	19190	50	1	14409333	3869	9.33	0.54	12	2.17	2879.00	49924.00	29750	20231205	-9.75	21600	20240404	24.31	28500	-5.79	20240528	21600	24.31	20240404	29750	-9.75	20231205	21600	24.31	20240404	0.74	N	005090	5000	733 억		462359	N	N	2	N	00	N
54	20240723	120204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26800	1550	2	6.14	7981650900	295694	1601.64	25450	28000	25250	32800	17700	25250	26992.94	3.21	0	17819	25583	25416	25183	25016	24783	25300	24900	734	7550	5000	19190	50	1	14409333	3862	9.31	0.54	12	2.05	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	28500	-5.96	20240528	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.74	N	005090	5000	733 억		462359	N	N	2	N	00	N
55	20240723	110203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27950	2700	2	10.69	6378009700	236871	1283.02	25450	28000	25250	32800	17700	25250	26926.09	3.21	0	8326	25583	25416	25183	25016	24783	25300	24900	734	7550	5000	19190	50	1	14409333	4027	9.71	0.56	12	1.64	2879.00	49924.00	29750	20231205	-6.05	21600	20240404	29.40	28500	-1.93	20240528	21600	29.40	20240404	29750	-6.05	20231205	21600	29.40	20240404	0.74	N	005090	5000	733 억		462359	N	N	2	N	00	N
56	20240723	100204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26400	1150	2	4.55	2506921100	94934	514.21	25450	27500	25250	32800	17700	25250	26406.99	3.21	0	-7557	25583	25416	25183	25016	24783	25300	24900	734	7550	5000	19190	50	1	14409333	3804	9.17	0.53	12	0.66	2879.00	49924.00	29750	20231205	-11.26	21600	20240404	22.22	28500	-7.37	20240528	21600	22.22	20240404	29750	-11.26	20231205	21600	22.22	20240404	0.74	N	005090	5000	733 억		462359	N	N	2	N	00	N
57	20240723	090203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25350	100	2	0.40	27910350	1100	5.96	25450	25450	25250	32800	17700	25250	25373.05	3.21	0	-472	25583	25416	25183	25016	24783	25300	24900	734	7550	5000	19190	50	1	14409333	3653	8.81	0.51	12	0.01	2879.00	49924.00	29750	20231205	-14.79	21600	20240404	17.36	28500	-11.05	20240528	21600	17.36	20240404	29750	-14.79	20231205	21600	17.36	20240404	0.74	N	005090	5000	733 억		462359	N	N	2	N	00	N
58	20240722	160202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25250	-100	5	-0.39	462176450	18460	81.82	25350	25350	24950	32950	17750	25350	25036.62	3.23	0	-3574	25950	25650	25400	25100	24850	25525	24975	734	7600	5000	19260	50	1	14409333	3638	8.77	0.51	12	0.13	2879.00	49924.00	29750	20231205	-15.13	21600	20240404	16.90	28500	-11.40	20240528	21600	16.90	20240404	29750	-15.13	20231205	21600	16.90	20240404	0.75	N	005090	5000	733 억		465007	N	N	2	N	00	N
59	20240722	150203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	-350	5	-1.38	354278550	14152	62.72	25350	25350	24950	32950	17750	25350	25033.82	3.23	0	-3738	25950	25650	25400	25100	24850	25525	24975	734	7600	5000	19260	50	1	14409333	3602	8.68	0.50	12	0.10	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.75	N	005090	5000	733 억		465007	N	N	0	N	00	N
60	20240722	140203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	-400	5	-1.58	295470550	11802	52.31	25350	25350	24950	32950	17750	25350	25035.63	3.23	0	-2971	25950	25650	25400	25100	24850	25525	24975	734	7600	5000	19260	50	1	14409333	3595	8.67	0.50	12	0.08	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.75	N	005090	5000	733 억		465007	N	N	0	N	00	N
61	20240722	130202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	-400	5	-1.58	262422400	10481	46.45	25350	25350	24950	32950	17750	25350	25037.92	3.23	0	-2160	25950	25650	25400	25100	24850	25525	24975	734	7600	5000	19260	50	1	14409333	3595	8.67	0.50	12	0.07	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.75	N	005090	5000	733 억		465007	N	N	0	N	00	N
62	20240722	120202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	-350	5	-1.38	237351900	9477	42.00	25350	25350	24950	32950	17750	25350	25045.05	3.23	0	-2019	25950	25650	25400	25100	24850	25525	24975	734	7600	5000	19260	50	1	14409333	3602	8.68	0.50	12	0.07	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.75	N	005090	5000	733 억		465007	N	N	0	N	00	N
63	20240722	110203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	-400	5	-1.58	206243200	8231	36.48	25350	25350	24950	32950	17750	25350	25056.88	3.23	0	-1370	25950	25650	25400	25100	24850	25525	24975	734	7600	5000	19260	50	1	14409333	3595	8.67	0.50	12	0.06	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.75	N	005090	5000	733 억		465007	N	N	0	N	00	N
64	20240722	100202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	-350	5	-1.38	147143950	5866	26.00	25350	25350	25000	32950	17750	25350	25084.21	3.23	0	-1143	25950	25650	25400	25100	24850	25525	24975	734	7600	5000	19260	50	1	14409333	3602	8.68	0.50	12	0.04	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.75	N	005090	5000	733 억		465007	N	N	0	N	00	N
65	20240722	090202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25350	0	3	0.00	6488300	256	1.13	25350	25350	25250	32950	17750	25350	25344.92	3.23	0	-16	25950	25650	25400	25100	24850	25525	24975	734	7600	5000	19260	50	1	14409333	3653	8.81	0.51	12	0.00	2879.00	49924.00	29750	20231205	-14.79	21600	20240404	17.36	28500	-11.05	20240528	21600	17.36	20240404	29750	-14.79	20231205	21600	17.36	20240404	0.75	N	005090	5000	733 억		465007	N	N	0	N	00	N
66	20240719	160200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25350	-300	5	-1.17	571853050	22562	66.10	25600	25700	25150	33300	18000	25650	25345.85	3.26	0	-4143	26316	25982	25366	25032	24416	26150	25200	734	7650	5000	19490	50	1	14409333	3653	8.81	0.51	12	0.16	2879.00	49924.00	29750	20231205	-14.79	21600	20240404	17.36	28500	-11.05	20240528	21600	17.36	20240404	29750	-14.79	20231205	21600	17.36	20240404	0.76	N	005090	5000	733 억		469789	N	N	9	N	00	N
67	20240719	150201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25200	-450	5	-1.75	537327700	21197	62.10	25600	25700	25150	33300	18000	25650	25349.23	3.26	0	-3702	26316	25982	25366	25032	24416	26150	25200	734	7650	5000	19490	50	1	14409333	3631	8.75	0.50	12	0.15	2879.00	49924.00	29750	20231205	-15.29	21600	20240404	16.67	28500	-11.58	20240528	21600	16.67	20240404	29750	-15.29	20231205	21600	16.67	20240404	0.76	N	005090	5000	733 억		469789	N	N	9	N	00	N
68	20240719	140202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25200	-450	5	-1.75	485713100	19151	56.11	25600	25700	25150	33300	18000	25650	25362.28	3.26	0	-3430	26316	25982	25366	25032	24416	26150	25200	734	7650	5000	19490	50	1	14409333	3631	8.75	0.50	12	0.13	2879.00	49924.00	29750	20231205	-15.29	21600	20240404	16.67	28500	-11.58	20240528	21600	16.67	20240404	29750	-15.29	20231205	21600	16.67	20240404	0.76	N	005090	5000	733 억		469789	N	N	9	N	00	N
69	20240719	130200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25350	-300	5	-1.17	449984350	17735	51.96	25600	25700	25150	33300	18000	25650	25372.67	3.26	0	-3135	26316	25982	25366	25032	24416	26150	25200	734	7650	5000	19490	50	1	14409333	3653	8.81	0.51	12	0.12	2879.00	49924.00	29750	20231205	-14.79	21600	20240404	17.36	28500	-11.05	20240528	21600	17.36	20240404	29750	-14.79	20231205	21600	17.36	20240404	0.76	N	005090	5000	733 억		469789	N	N	9	N	00	N
70	20240719	120159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25250	-400	5	-1.56	409391300	16127	47.25	25600	25700	25150	33300	18000	25650	25385.46	3.26	0	-2685	26316	25982	25366	25032	24416	26150	25200	734	7650	5000	19490	50	1	14409333	3638	8.77	0.51	12	0.11	2879.00	49924.00	29750	20231205	-15.13	21600	20240404	16.90	28500	-11.40	20240528	21600	16.90	20240404	29750	-15.13	20231205	21600	16.90	20240404	0.76	N	005090	5000	733 억		469789	N	N	9	N	00	N
71	20240719	110200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25200	-450	5	-1.75	370376650	14580	42.71	25600	25700	25150	33300	18000	25650	25403.06	3.26	0	-2501	26316	25982	25366	25032	24416	26150	25200	734	7650	5000	19490	50	1	14409333	3631	8.75	0.50	12	0.10	2879.00	49924.00	29750	20231205	-15.29	21600	20240404	16.67	28500	-11.58	20240528	21600	16.67	20240404	29750	-15.29	20231205	21600	16.67	20240404	0.76	N	005090	5000	733 억		469789	N	N	9	N	00	N
72	20240719	100151	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25450	-200	5	-0.78	212231000	8322	24.38	25600	25700	25150	33300	18000	25650	25502.40	3.26	0	-2775	26316	25982	25366	25032	24416	26150	25200	734	7650	5000	19490	50	1	14409333	3667	8.84	0.51	12	0.06	2879.00	49924.00	29750	20231205	-14.45	21600	20240404	17.82	28500	-10.70	20240528	21600	17.82	20240404	29750	-14.45	20231205	21600	17.82	20240404	0.76	N	005090	5000	733 억		469789	N	N	9	N	00	N
73	20240719	090211	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25700	50	2	0.19	6144100	240	0.70	25600	25700	25600	33300	18000	25650	25600.42	3.26	0	-198	26316	25982	25366	25032	24416	26150	25200	734	7650	5000	19490	50	1	14409333	3703	8.93	0.51	12	0.00	2879.00	49924.00	29750	20231205	-13.61	21600	20240404	18.98	28500	-9.82	20240528	21600	18.98	20240404	29750	-13.61	20231205	21600	18.98	20240404	0.76	N	005090	5000	733 억		469789	N	N	9	N	00	N
74	20240718	160159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25650	650	2	2.60	860836350	34035	156.34	25000	25700	24750	32500	17500	25000	25291.33	3.29	0	-4180	25800	25400	25100	24700	24400	25600	24900	734	7500	5000	19000	50	1	14409333	3696	8.91	0.51	12	0.24	2879.00	49924.00	29750	20231205	-13.78	21600	20240404	18.75	28500	-10.00	20240528	21600	18.75	20240404	29750	-13.78	20231205	21600	18.75	20240404	0.76	N	005090	5000	733 억		474067	N	N	9	N	00	N
75	20240718	150201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25650	650	2	2.60	719631400	28530	131.05	25000	25700	24750	32500	17500	25000	25223.67	3.29	0	-1917	25800	25400	25100	24700	24400	25600	24900	734	7500	5000	19000	50	1	14409333	3696	8.91	0.51	12	0.20	2879.00	49924.00	29750	20231205	-13.78	21600	20240404	18.75	28500	-10.00	20240528	21600	18.75	20240404	29750	-13.78	20231205	21600	18.75	20240404	0.76	N	005090	5000	733 억		474067	N	N	39	N	00	N
76	20240718	140158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25400	400	2	1.60	467158100	18631	85.58	25000	25450	24750	32500	17500	25000	25074.24	3.29	0	414	25800	25400	25100	24700	24400	25600	24900	734	7500	5000	19000	50	1	14409333	3660	8.82	0.51	12	0.13	2879.00	49924.00	29750	20231205	-14.62	21600	20240404	17.59	28500	-10.88	20240528	21600	17.59	20240404	29750	-14.62	20231205	21600	17.59	20240404	0.76	N	005090	5000	733 억		474067	N	N	39	N	00	N
77	20240718	130159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25100	100	2	0.40	306821200	12299	56.50	25000	25150	24750	32500	17500	25000	24946.84	3.29	0	-1334	25800	25400	25100	24700	24400	25600	24900	734	7500	5000	19000	50	1	14409333	3617	8.72	0.50	12	0.09	2879.00	49924.00	29750	20231205	-15.63	21600	20240404	16.20	28500	-11.93	20240528	21600	16.20	20240404	29750	-15.63	20231205	21600	16.20	20240404	0.76	N	005090	5000	733 억		474067	N	N	39	N	00	N
78	20240718	120159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25050	50	2	0.20	263218450	10561	48.51	25000	25050	24750	32500	17500	25000	24923.63	3.29	0	-2100	25800	25400	25100	24700	24400	25600	24900	734	7500	5000	19000	50	1	14409333	3610	8.70	0.50	12	0.07	2879.00	49924.00	29750	20231205	-15.80	21600	20240404	15.97	28500	-12.11	20240528	21600	15.97	20240404	29750	-15.80	20231205	21600	15.97	20240404	0.76	N	005090	5000	733 억		474067	N	N	39	N	00	N
79	20240718	110200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	0	3	0.00	209184000	8399	38.58	25000	25050	24750	32500	17500	25000	24905.82	3.29	0	-2109	25800	25400	25100	24700	24400	25600	24900	734	7500	5000	19000	50	1	14409333	3602	8.68	0.50	12	0.06	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.76	N	005090	5000	733 억		474067	N	N	39	N	00	N
80	20240718	100200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	0	3	0.00	115809350	4658	21.40	25000	25000	24750	32500	17500	25000	24862.46	3.29	0	-1951	25800	25400	25100	24700	24400	25600	24900	734	7500	5000	19000	50	1	14409333	3602	8.68	0.50	12	0.03	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.76	N	005090	5000	733 억		474067	N	N	39	N	00	N
81	20240718	090202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24850	-150	5	-0.60	8573300	344	1.58	25000	25000	24850	32500	17500	25000	24922.38	3.29	0	-128	25800	25400	25100	24700	24400	25600	24900	734	7500	5000	19000	50	1	14409333	3581	8.63	0.50	12	0.00	2879.00	49924.00	29750	20231205	-16.47	21600	20240404	15.05	28500	-12.81	20240528	21600	15.05	20240404	29750	-16.47	20231205	21600	15.05	20240404	0.76	N	005090	5000	733 억		474067	N	N	39	N	00	N
82	20240717	160204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	150	2	0.60	545417850	21755	160.12	24850	25500	24800	32300	17400	24850	25070.92	3.30	0	-3003	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18880	50	1	14409333	3602	8.68	0.50	12	0.15	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.78	N	005090	5000	733 억		476019	N	N	39	N	00	N
83	20240717	150205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25100	250	2	1.01	526894250	21015	154.67	24850	25500	24800	32300	17400	24850	25072.29	3.30	0	-2448	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18880	50	1	14409333	3617	8.72	0.50	12	0.15	2879.00	49924.00	29750	20231205	-15.63	21600	20240404	16.20	28500	-11.93	20240528	21600	16.20	20240404	29750	-15.63	20231205	21600	16.20	20240404	0.78	N	005090	5000	733 억		476019	N	N	39	N	00	N
84	20240717	140205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25150	300	2	1.21	472878100	18862	138.82	24850	25500	24800	32300	17400	24850	25070.41	3.30	0	-773	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18880	50	1	14409333	3624	8.74	0.50	12	0.13	2879.00	49924.00	29750	20231205	-15.46	21600	20240404	16.44	28500	-11.75	20240528	21600	16.44	20240404	29750	-15.46	20231205	21600	16.44	20240404	0.78	N	005090	5000	733 억		476019	N	N	39	N	00	N
85	20240717	130205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25050	200	2	0.80	233324100	9358	68.87	24850	25100	24800	32300	17400	24850	24933.12	3.30	0	-2777	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18880	50	1	14409333	3610	8.70	0.50	12	0.06	2879.00	49924.00	29750	20231205	-15.80	21600	20240404	15.97	28500	-12.11	20240528	21600	15.97	20240404	29750	-15.80	20231205	21600	15.97	20240404	0.78	N	005090	5000	733 억		476019	N	N	39	N	00	N
86	20240717	120205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24900	50	2	0.20	187997200	7544	55.52	24850	25000	24800	32300	17400	24850	24920.10	3.30	0	-2431	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18880	50	1	14409333	3588	8.65	0.50	12	0.05	2879.00	49924.00	29750	20231205	-16.30	21600	20240404	15.28	28500	-12.63	20240528	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.78	N	005090	5000	733 억		476019	N	N	39	N	00	N
87	20240717	110205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24900	50	2	0.20	150635750	6046	44.50	24850	25000	24800	32300	17400	24850	24914.94	3.30	0	-1975	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18880	50	1	14409333	3588	8.65	0.50	12	0.04	2879.00	49924.00	29750	20231205	-16.30	21600	20240404	15.28	28500	-12.63	20240528	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.78	N	005090	5000	733 억		476019	N	N	39	N	00	N
88	20240717	100205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	100	2	0.40	65409100	2626	19.33	24850	25000	24800	32300	17400	24850	24908.26	3.30	0	-929	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18880	50	1	14409333	3595	8.67	0.50	12	0.02	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.78	N	005090	5000	733 억		476019	N	N	39	N	00	N
89	20240717	090153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24850	0	3	0.00	74550	3	0.02	24850	24850	24850	32300	17400	24850	24850.00	3.30	0	-1	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18880	50	1	14409333	3581	8.63	0.50	12	0.00	2879.00	49924.00	29750	20231205	-16.47	21600	20240404	15.05	28500	-12.81	20240528	21600	15.05	20240404	29750	-16.47	20231205	21600	15.05	20240404	0.78	N	005090	5000	733 억		476019	N	N	39	N	00	N
90	20240716	160205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24850	0	3	0.00	338038300	13587	84.22	24900	25000	24650	32300	17400	24850	24879.54	3.33	0	-3995	25350	25100	24900	24650	24450	25000	24550	734	7450	5000	18880	50	1	14409333	3581	8.63	0.50	12	0.09	2879.00	49924.00	29750	20231205	-16.47	21600	20240404	15.05	28500	-12.81	20240528	21600	15.05	20240404	29750	-16.47	20231205	21600	15.05	20240404	0.77	N	005090	5000	733 억		480032	N	N	39	N	00	N
91	20240716	150207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24900	50	2	0.20	320881050	12898	79.95	24900	25000	24650	32300	17400	24850	24878.36	3.33	0	-3784	25350	25100	24900	24650	24450	25000	24550	734	7450	5000	18880	50	1	14409333	3588	8.65	0.50	12	0.09	2879.00	49924.00	29750	20231205	-16.30	21600	20240404	15.28	28500	-12.63	20240528	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.77	N	005090	5000	733 억		480032	N	N	10	N	00	N
92	20240716	140206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	150	2	0.60	307907050	12378	76.72	24900	25000	24650	32300	17400	24850	24875.35	3.33	0	-3647	25350	25100	24900	24650	24450	25000	24550	734	7450	5000	18880	50	1	14409333	3602	8.68	0.50	12	0.09	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.77	N	005090	5000	733 억		480032	N	N	10	N	00	N
93	20240716	130206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	100	2	0.40	268231300	10787	66.86	24900	25000	24650	32300	17400	24850	24866.16	3.33	0	-3373	25350	25100	24900	24650	24450	25000	24550	734	7450	5000	18880	50	1	14409333	3595	8.67	0.50	12	0.07	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.77	N	005090	5000	733 억		480032	N	N	10	N	00	N
94	20240716	120206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24900	50	2	0.20	224672500	9041	56.04	24900	24950	24650	32300	17400	24850	24850.40	3.33	0	-3073	25350	25100	24900	24650	24450	25000	24550	734	7450	5000	18880	50	1	14409333	3588	8.65	0.50	12	0.06	2879.00	49924.00	29750	20231205	-16.30	21600	20240404	15.28	28500	-12.63	20240528	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.77	N	005090	5000	733 억		480032	N	N	10	N	00	N
95	20240716	110206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	100	2	0.40	183647750	7393	45.83	24900	24950	24650	32300	17400	24850	24840.76	3.33	0	-2629	25350	25100	24900	24650	24450	25000	24550	734	7450	5000	18880	50	1	14409333	3595	8.67	0.50	12	0.05	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.77	N	005090	5000	733 억		480032	N	N	10	N	00	N
96	20240716	100205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24850	0	3	0.00	102167000	4112	25.49	24900	24950	24650	32300	17400	24850	24846.06	3.33	0	-1083	25350	25100	24900	24650	24450	25000	24550	734	7450	5000	18880	50	1	14409333	3581	8.63	0.50	12	0.03	2879.00	49924.00	29750	20231205	-16.47	21600	20240404	15.05	28500	-12.81	20240528	21600	15.05	20240404	29750	-16.47	20231205	21600	15.05	20240404	0.77	N	005090	5000	733 억		480032	N	N	10	N	00	N
97	20240716	090205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24850	0	3	0.00	1342100	54	0.33	24900	24900	24850	32300	17400	24850	24853.70	3.33	0	1	25350	25100	24900	24650	24450	25000	24550	734	7450	5000	18880	50	1	14409333	3581	8.63	0.50	12	0.00	2879.00	49924.00	29750	20231205	-16.47	21600	20240404	15.05	28500	-12.81	20240528	21600	15.05	20240404	29750	-16.47	20231205	21600	15.05	20240404	0.77	N	005090	5000	733 억		480032	N	N	10	N	00	N
98	20240715	160203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24850	0	3	0.00	402010050	16132	109.60	24900	25150	24700	32300	17400	24850	24920.47	3.33	0	-257	25416	25132	24966	24682	24516	25050	24600	734	7450	5000	18880	50	1	14409333	3581	8.63	0.50	12	0.11	2879.00	49924.00	29750	20231205	-16.47	21600	20240404	15.05	28500	-12.81	20240528	21600	15.05	20240404	29750	-16.47	20231205	21600	15.05	20240404	0.76	N	005090	5000	733 억		480313	N	N	10	N	00	N
99	20240715	150204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	100	2	0.40	312069250	12529	85.12	24900	25150	24700	32300	17400	24850	24907.75	3.33	0	-153	25416	25132	24966	24682	24516	25050	24600	734	7450	5000	18880	50	1	14409333	3595	8.67	0.50	12	0.09	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.76	N	005090	5000	733 억		480313	N	N	6	N	00	N
100	20240715	140203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24900	50	2	0.20	248776750	9989	67.86	24900	25150	24700	32300	17400	24850	24905.07	3.33	0	-137	25416	25132	24966	24682	24516	25050	24600	734	7450	5000	18880	50	1	14409333	3588	8.65	0.50	12	0.07	2879.00	49924.00	29750	20231205	-16.30	21600	20240404	15.28	28500	-12.63	20240528	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.76	N	005090	5000	733 억		480313	N	N	6	N	00	N
101	20240715	130204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	150	2	0.60	227475850	9136	62.07	24900	25150	24700	32300	17400	24850	24898.85	3.33	0	-14	25416	25132	24966	24682	24516	25050	24600	734	7450	5000	18880	50	1	14409333	3602	8.68	0.50	12	0.06	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.76	N	005090	5000	733 억		480313	N	N	6	N	00	N
102	20240715	120205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	150	2	0.60	186524050	7497	50.93	24900	25150	24700	32300	17400	24850	24879.83	3.33	0	-5	25416	25132	24966	24682	24516	25050	24600	734	7450	5000	18880	50	1	14409333	3602	8.68	0.50	12	0.05	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.76	N	005090	5000	733 억		480313	N	N	6	N	00	N
103	20240715	110204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25100	250	2	1.01	152668300	6146	41.76	24900	25100	24700	32300	17400	24850	24840.27	3.33	0	13	25416	25132	24966	24682	24516	25050	24600	734	7450	5000	18880	50	1	14409333	3617	8.72	0.50	12	0.04	2879.00	49924.00	29750	20231205	-15.63	21600	20240404	16.20	28500	-11.93	20240528	21600	16.20	20240404	29750	-15.63	20231205	21600	16.20	20240404	0.76	N	005090	5000	733 억		480313	N	N	6	N	00	N
104	20240715	100205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24800	-50	5	-0.20	53057450	2137	14.52	24900	24950	24750	32300	17400	24850	24828.01	3.33	0	-628	25416	25132	24966	24682	24516	25050	24600	734	7450	5000	18880	50	1	14409333	3574	8.61	0.50	12	0.01	2879.00	49924.00	29750	20231205	-16.64	21600	20240404	14.81	28500	-12.98	20240528	21600	14.81	20240404	29750	-16.64	20231205	21600	14.81	20240404	0.76	N	005090	5000	733 억		480313	N	N	6	N	00	N
105	20240715	090205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24900	50	2	0.20	1992000	80	0.54	24900	24900	24900	32300	17400	24850	24900.00	3.33	0	-5	25416	25132	24966	24682	24516	25050	24600	734	7450	5000	18880	50	1	14409333	3588	8.65	0.50	12	0.00	2879.00	49924.00	29750	20231205	-16.30	21600	20240404	15.28	28500	-12.63	20240528	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.76	N	005090	5000	733 억		480313	N	N	6	N	00	N
106	20240712	160203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24850	-150	5	-0.60	367297000	14716	79.11	25000	25250	24800	32500	17500	25000	24959.02	3.35	0	-1152	25500	25250	25100	24850	24700	25175	24775	734	7500	5000	19000	50	1	14409333	3581	8.63	0.50	12	0.10	2879.00	49924.00	29750	20231205	-16.47	21600	20240404	15.05	28500	-12.81	20240528	21600	15.05	20240404	29750	-16.47	20231205	21600	15.05	20240404	0.74	N	005090	5000	733 억		482463	N	N	6	N	00	N
107	20240712	150203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24850	-150	5	-0.60	327964200	13132	70.60	25000	25250	24800	32500	17500	25000	24974.43	3.35	0	-1097	25500	25250	25100	24850	24700	25175	24775	734	7500	5000	19000	50	1	14409333	3581	8.63	0.50	12	0.09	2879.00	49924.00	29750	20231205	-16.47	21600	20240404	15.05	28500	-12.81	20240528	21600	15.05	20240404	29750	-16.47	20231205	21600	15.05	20240404	0.74	N	005090	5000	733 억		482463	N	N	43	N	00	N
108	20240712	140205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24900	-100	5	-0.40	242600200	9694	52.12	25000	25250	24850	32500	17500	25000	25025.81	3.35	0	-879	25500	25250	25100	24850	24700	25175	24775	734	7500	5000	19000	50	1	14409333	3588	8.65	0.50	12	0.07	2879.00	49924.00	29750	20231205	-16.30	21600	20240404	15.28	28500	-12.63	20240528	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.74	N	005090	5000	733 억		482463	N	N	43	N	00	N
109	20240712	130204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	0	3	0.00	167005050	6661	35.81	25000	25250	24950	32500	17500	25000	25072.07	3.35	0	53	25500	25250	25100	24850	24700	25175	24775	734	7500	5000	19000	50	1	14409333	3602	8.68	0.50	12	0.05	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.74	N	005090	5000	733 억		482463	N	N	43	N	00	N
110	20240712	120204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25050	50	2	0.20	133559250	5322	28.61	25000	25250	24950	32500	17500	25000	25095.69	3.35	0	239	25500	25250	25100	24850	24700	25175	24775	734	7500	5000	19000	50	1	14409333	3610	8.70	0.50	12	0.04	2879.00	49924.00	29750	20231205	-15.80	21600	20240404	15.97	28500	-12.11	20240528	21600	15.97	20240404	29750	-15.80	20231205	21600	15.97	20240404	0.74	N	005090	5000	733 억		482463	N	N	43	N	00	N
111	20240712	110203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25050	50	2	0.20	125454150	4998	26.87	25000	25250	24950	32500	17500	25000	25100.87	3.35	0	458	25500	25250	25100	24850	24700	25175	24775	734	7500	5000	19000	50	1	14409333	3610	8.70	0.50	12	0.03	2879.00	49924.00	29750	20231205	-15.80	21600	20240404	15.97	28500	-12.11	20240528	21600	15.97	20240404	29750	-15.80	20231205	21600	15.97	20240404	0.74	N	005090	5000	733 억		482463	N	N	43	N	00	N
112	20240712	100204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	0	3	0.00	103669750	4126	22.18	25000	25250	25000	32500	17500	25000	25125.97	3.35	0	409	25500	25250	25100	24850	24700	25175	24775	734	7500	5000	19000	50	1	14409333	3602	8.68	0.50	12	0.03	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.74	N	005090	5000	733 억		482463	N	N	43	N	00	N
113	20240712	090203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	0	3	0.00	1850000	74	0.40	25000	25000	25000	32500	17500	25000	25000.00	3.35	0	-4	25500	25250	25100	24850	24700	25175	24775	734	7500	5000	19000	50	1	14409333	3602	8.68	0.50	12	0.00	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.74	N	005090	5000	733 억		482463	N	N	43	N	00	N
114	20240711	160202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	-100	5	-0.40	465552100	18551	81.34	25100	25350	24950	32600	17600	25100	25098.93	3.35	0	-529	25700	25400	25150	24850	24600	25550	25000	734	7500	5000	19070	50	1	14409333	3602	8.68	0.50	12	0.13	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.74	N	005090	5000	733 억		482686	N	N	43	N	00	N
115	20240711	150203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25050	-50	5	-0.20	402112650	16018	70.24	25100	25350	24950	32600	17600	25100	25103.80	3.35	0	-1216	25700	25400	25150	24850	24600	25550	25000	734	7500	5000	19070	50	1	14409333	3610	8.70	0.50	12	0.11	2879.00	49924.00	29750	20231205	-15.80	21600	20240404	15.97	28500	-12.11	20240528	21600	15.97	20240404	29750	-15.80	20231205	21600	15.97	20240404	0.74	N	005090	5000	733 억		482686	N	N	105	N	00	N
116	20240711	140204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25100	0	3	0.00	366947050	14614	64.08	25100	25350	24950	32600	17600	25100	25109.28	3.35	0	-865	25700	25400	25150	24850	24600	25550	25000	734	7500	5000	19070	50	1	14409333	3617	8.72	0.50	12	0.10	2879.00	49924.00	29750	20231205	-15.63	21600	20240404	16.20	28500	-11.93	20240528	21600	16.20	20240404	29750	-15.63	20231205	21600	16.20	20240404	0.74	N	005090	5000	733 억		482686	N	N	105	N	00	N
117	20240711	130203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25100	0	3	0.00	327360450	13037	57.16	25100	25350	24950	32600	17600	25100	25110.11	3.35	0	157	25700	25400	25150	24850	24600	25550	25000	734	7500	5000	19070	50	1	14409333	3617	8.72	0.50	12	0.09	2879.00	49924.00	29750	20231205	-15.63	21600	20240404	16.20	28500	-11.93	20240528	21600	16.20	20240404	29750	-15.63	20231205	21600	16.20	20240404	0.74	N	005090	5000	733 억		482686	N	N	105	N	00	N
118	20240711	120204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25150	50	2	0.20	275029300	10947	48.00	25100	25350	24950	32600	17600	25100	25123.71	3.35	0	998	25700	25400	25150	24850	24600	25550	25000	734	7500	5000	19070	50	1	14409333	3624	8.74	0.50	12	0.08	2879.00	49924.00	29750	20231205	-15.46	21600	20240404	16.44	28500	-11.75	20240528	21600	16.44	20240404	29750	-15.46	20231205	21600	16.44	20240404	0.74	N	005090	5000	733 억		482686	N	N	105	N	00	N
119	20240711	110203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25100	0	3	0.00	169578200	6735	29.53	25100	25350	25100	32600	17600	25100	25178.65	3.35	0	1514	25700	25400	25150	24850	24600	25550	25000	734	7500	5000	19070	50	1	14409333	3617	8.72	0.50	12	0.05	2879.00	49924.00	29750	20231205	-15.63	21600	20240404	16.20	28500	-11.93	20240528	21600	16.20	20240404	29750	-15.63	20231205	21600	16.20	20240404	0.74	N	005090	5000	733 억		482686	N	N	105	N	00	N
120	20240711	100202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25350	250	2	1.00	54710000	2170	9.52	25100	25350	25100	32600	17600	25100	25211.98	3.35	0	449	25700	25400	25150	24850	24600	25550	25000	734	7500	5000	19070	50	1	14409333	3653	8.81	0.51	12	0.02	2879.00	49924.00	29750	20231205	-14.79	21600	20240404	17.36	28500	-11.05	20240528	21600	17.36	20240404	29750	-14.79	20231205	21600	17.36	20240404	0.74	N	005090	5000	733 억		482686	N	N	105	N	00	N
121	20240711	090203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25150	50	2	0.20	904100	36	0.16	25100	25150	25100	32600	17600	25100	25113.89	3.35	0	-21	25700	25400	25150	24850	24600	25550	25000	734	7500	5000	19070	50	1	14409333	3624	8.74	0.50	12	0.00	2879.00	49924.00	29750	20231205	-15.46	21600	20240404	16.44	28500	-11.75	20240528	21600	16.44	20240404	29750	-15.46	20231205	21600	16.44	20240404	0.74	N	005090	5000	733 억		482686	N	N	105	N	00	N
122	20240710	160203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25100	150	2	0.60	569377100	22626	127.04	25000	25450	24900	32400	17500	24950	25164.73	3.34	0	1730	25416	25182	25066	24832	24716	25125	24775	734	7450	5000	18960	50	1	14409333	3617	8.72	0.50	12	0.16	2879.00	49924.00	29750	20231205	-15.63	21600	20240404	16.20	28500	-11.93	20240528	21600	16.20	20240404	29750	-15.63	20231205	21600	16.20	20240404	0.74	N	005090	5000	733 억		480914	N	N	105	N	00	N
123	20240710	150203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25300	350	2	1.40	539660250	21450	120.44	25000	25450	24900	32400	17500	24950	25158.99	3.34	0	2126	25416	25182	25066	24832	24716	25125	24775	734	7450	5000	18960	50	1	14409333	3646	8.79	0.51	12	0.15	2879.00	49924.00	29750	20231205	-14.96	21600	20240404	17.13	28500	-11.23	20240528	21600	17.13	20240404	29750	-14.96	20231205	21600	17.13	20240404	0.74	N	005090	5000	733 억		480914	N	N	79	N	00	N
124	20240710	140203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25250	300	2	1.20	339089750	13542	76.04	25000	25250	24900	32400	17500	24950	25039.86	3.34	0	187	25416	25182	25066	24832	24716	25125	24775	734	7450	5000	18960	50	1	14409333	3638	8.77	0.51	12	0.09	2879.00	49924.00	29750	20231205	-15.13	21600	20240404	16.90	28500	-11.40	20240528	21600	16.90	20240404	29750	-15.13	20231205	21600	16.90	20240404	0.74	N	005090	5000	733 억		480914	N	N	79	N	00	N
125	20240710	130203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25150	200	2	0.80	213654700	8561	48.07	25000	25250	24900	32400	17500	24950	24956.75	3.34	0	540	25416	25182	25066	24832	24716	25125	24775	734	7450	5000	18960	50	1	14409333	3624	8.74	0.50	12	0.06	2879.00	49924.00	29750	20231205	-15.46	21600	20240404	16.44	28500	-11.75	20240528	21600	16.44	20240404	29750	-15.46	20231205	21600	16.44	20240404	0.74	N	005090	5000	733 억		480914	N	N	79	N	00	N
126	20240710	120202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	0	3	0.00	178698950	7163	40.22	25000	25250	24900	32400	17500	24950	24947.50	3.34	0	464	25416	25182	25066	24832	24716	25125	24775	734	7450	5000	18960	50	1	14409333	3595	8.67	0.50	12	0.05	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.74	N	005090	5000	733 억		480914	N	N	79	N	00	N
127	20240710	110204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	0	3	0.00	138490700	5551	31.17	25000	25250	24900	32400	17500	24950	24948.78	3.34	0	282	25416	25182	25066	24832	24716	25125	24775	734	7450	5000	18960	50	1	14409333	3595	8.67	0.50	12	0.04	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.74	N	005090	5000	733 억		480914	N	N	79	N	00	N
128	20240710	100202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	0	3	0.00	99435800	3985	22.38	25000	25250	24900	32400	17500	24950	24952.52	3.34	0	355	25416	25182	25066	24832	24716	25125	24775	734	7450	5000	18960	50	1	14409333	3595	8.67	0.50	12	0.03	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.74	N	005090	5000	733 억		480914	N	N	79	N	00	N
129	20240710	090203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	50	2	0.20	325000	13	0.07	25000	25000	25000	32400	17500	24950	25000.00	3.34	0	-3	25416	25182	25066	24832	24716	25125	24775	734	7450	5000	18960	50	1	14409333	3602	8.68	0.50	12	0.00	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.74	N	005090	5000	733 억		480914	N	N	79	N	00	N
130	20240709	160203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	-250	5	-0.99	439695500	17550	113.31	25300	25300	24950	32750	17650	25200	25053.87	3.35	0	-2146	25633	25416	25183	24966	24733	25525	25075	734	7550	5000	19150	50	1	14409333	3595	8.67	0.50	12	0.12	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.74	N	005090	5000	733 억		483118	N	N	79	N	00	N
131	20240709	150203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25050	-150	5	-0.60	411827500	16435	106.11	25300	25300	24950	32750	17650	25200	25057.96	3.35	0	-2048	25633	25416	25183	24966	24733	25525	25075	734	7550	5000	19150	50	1	14409333	3610	8.70	0.50	12	0.11	2879.00	49924.00	29750	20231205	-15.80	21600	20240404	15.97	28500	-12.11	20240528	21600	15.97	20240404	29750	-15.80	20231205	21600	15.97	20240404	0.74	N	005090	5000	733 억		483118	N	N	62	N	00	N
132	20240709	140203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25050	-150	5	-0.60	390237600	15573	100.55	25300	25300	24950	32750	17650	25200	25058.60	3.35	0	-1849	25633	25416	25183	24966	24733	25525	25075	734	7550	5000	19150	50	1	14409333	3610	8.70	0.50	12	0.11	2879.00	49924.00	29750	20231205	-15.80	21600	20240404	15.97	28500	-12.11	20240528	21600	15.97	20240404	29750	-15.80	20231205	21600	15.97	20240404	0.74	N	005090	5000	733 억		483118	N	N	62	N	00	N
133	20240709	130203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25050	-150	5	-0.60	241968800	9655	62.34	25300	25300	24950	32750	17650	25200	25061.50	3.35	0	-1890	25633	25416	25183	24966	24733	25525	25075	734	7550	5000	19150	50	1	14409333	3610	8.70	0.50	12	0.07	2879.00	49924.00	29750	20231205	-15.80	21600	20240404	15.97	28500	-12.11	20240528	21600	15.97	20240404	29750	-15.80	20231205	21600	15.97	20240404	0.74	N	005090	5000	733 억		483118	N	N	62	N	00	N
134	20240709	120204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	-200	5	-0.79	225107050	8981	57.99	25300	25300	24950	32750	17650	25200	25064.81	3.35	0	-1648	25633	25416	25183	24966	24733	25525	25075	734	7550	5000	19150	50	1	14409333	3602	8.68	0.50	12	0.06	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.74	N	005090	5000	733 억		483118	N	N	62	N	00	N
135	20240709	110203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25050	-150	5	-0.60	175860100	7014	45.29	25300	25300	24950	32750	17650	25200	25072.73	3.35	0	-1272	25633	25416	25183	24966	24733	25525	25075	734	7550	5000	19150	50	1	14409333	3610	8.70	0.50	12	0.05	2879.00	49924.00	29750	20231205	-15.80	21600	20240404	15.97	28500	-12.11	20240528	21600	15.97	20240404	29750	-15.80	20231205	21600	15.97	20240404	0.74	N	005090	5000	733 억		483118	N	N	62	N	00	N
136	20240709	100203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25100	-100	5	-0.40	95890250	3818	24.65	25300	25300	24950	32750	17650	25200	25115.31	3.35	0	-970	25633	25416	25183	24966	24733	25525	25075	734	7550	5000	19150	50	1	14409333	3617	8.72	0.50	12	0.03	2879.00	49924.00	29750	20231205	-15.63	21600	20240404	16.20	28500	-11.93	20240528	21600	16.20	20240404	29750	-15.63	20231205	21600	16.20	20240404	0.74	N	005090	5000	733 억		483118	N	N	62	N	00	N
137	20240709	090203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25250	50	2	0.20	505900	20	0.13	25300	25300	25250	32750	17650	25200	25295.00	3.35	0	-5	25633	25416	25183	24966	24733	25525	25075	734	7550	5000	19150	50	1	14409333	3638	8.77	0.51	12	0.00	2879.00	49924.00	29750	20231205	-15.13	21600	20240404	16.90	28500	-11.40	20240528	21600	16.90	20240404	29750	-15.13	20231205	21600	16.90	20240404	0.74	N	005090	5000	733 억		483118	N	N	62	N	00	N
138	20240708	160202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25200	250	2	1.00	390998900	15482	114.95	24950	25400	24950	32400	17500	24950	25255.06	3.35	0	1332	25316	25132	24966	24782	24616	25225	24875	734	7450	5000	18960	50	1	14409333	3631	8.75	0.50	12	0.11	2879.00	49924.00	29750	20231205	-15.29	21600	20240404	16.67	28500	-11.58	20240528	21600	16.67	20240404	29750	-15.29	20231205	21600	16.67	20240404	0.74	N	005090	5000	733 억		482253	N	N	62	N	00	N
139	20240708	150202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25250	300	2	1.20	380816250	15078	111.95	24950	25400	24950	32400	17500	24950	25256.42	3.35	0	1541	25316	25132	24966	24782	24616	25225	24875	734	7450	5000	18960	50	1	14409333	3638	8.77	0.51	12	0.10	2879.00	49924.00	29750	20231205	-15.13	21600	20240404	16.90	28500	-11.40	20240528	21600	16.90	20240404	29750	-15.13	20231205	21600	16.90	20240404	0.74	N	005090	5000	733 억		482253	N	N	13	N	00	N
140	20240708	140203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25300	350	2	1.40	352725700	13966	103.70	24950	25400	24950	32400	17500	24950	25256.03	3.35	0	1901	25316	25132	24966	24782	24616	25225	24875	734	7450	5000	18960	50	1	14409333	3646	8.79	0.51	12	0.10	2879.00	49924.00	29750	20231205	-14.96	21600	20240404	17.13	28500	-11.23	20240528	21600	17.13	20240404	29750	-14.96	20231205	21600	17.13	20240404	0.74	N	005090	5000	733 억		482253	N	N	13	N	00	N
141	20240708	130202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25250	300	2	1.20	316264250	12524	92.99	24950	25400	24950	32400	17500	24950	25252.65	3.35	0	2077	25316	25132	24966	24782	24616	25225	24875	734	7450	5000	18960	50	1	14409333	3638	8.77	0.51	12	0.09	2879.00	49924.00	29750	20231205	-15.13	21600	20240404	16.90	28500	-11.40	20240528	21600	16.90	20240404	29750	-15.13	20231205	21600	16.90	20240404	0.74	N	005090	5000	733 억		482253	N	N	13	N	00	N
142	20240708	120202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25400	450	2	1.80	260583500	10325	76.66	24950	25400	24950	32400	17500	24950	25238.11	3.35	0	2044	25316	25132	24966	24782	24616	25225	24875	734	7450	5000	18960	50	1	14409333	3660	8.82	0.51	12	0.07	2879.00	49924.00	29750	20231205	-14.62	21600	20240404	17.59	28500	-10.88	20240528	21600	17.59	20240404	29750	-14.62	20231205	21600	17.59	20240404	0.74	N	005090	5000	733 억		482253	N	N	13	N	00	N
143	20240708	110201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25400	450	2	1.80	212339300	8422	62.53	24950	25400	24950	32400	17500	24950	25212.46	3.35	0	1383	25316	25132	24966	24782	24616	25225	24875	734	7450	5000	18960	50	1	14409333	3660	8.82	0.51	12	0.06	2879.00	49924.00	29750	20231205	-14.62	21600	20240404	17.59	28500	-10.88	20240528	21600	17.59	20240404	29750	-14.62	20231205	21600	17.59	20240404	0.74	N	005090	5000	733 억		482253	N	N	13	N	00	N
144	20240708	100202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25250	300	2	1.20	109826500	4366	32.42	24950	25250	24950	32400	17500	24950	25154.95	3.35	0	13	25316	25132	24966	24782	24616	25225	24875	734	7450	5000	18960	50	1	14409333	3638	8.77	0.51	12	0.03	2879.00	49924.00	29750	20231205	-15.13	21600	20240404	16.90	28500	-11.40	20240528	21600	16.90	20240404	29750	-15.13	20231205	21600	16.90	20240404	0.74	N	005090	5000	733 억		482253	N	N	13	N	00	N
145	20240708	090202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	0	3	0.00	8907150	357	2.65	24950	24950	24950	32400	17500	24950	24950.00	3.35	0	27	25316	25132	24966	24782	24616	25225	24875	734	7450	5000	18960	50	1	14409333	3595	8.67	0.50	12	0.00	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.74	N	005090	5000	733 억		482253	N	N	13	N	00	N
146	20240705	160201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	250	2	1.01	336476100	13468	54.81	24800	25150	24800	32100	17300	24700	24983.41	3.36	0	-1048	25166	24932	24666	24432	24166	25050	24550	734	7400	5000	18770	50	1	14409333	3595	8.67	0.50	12	0.09	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.73	N	005090	5000	733 억		483780	N	N	13	N	00	N
147	20240705	150202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25050	350	2	1.42	295277650	11819	48.10	24800	25150	24800	32100	17300	24700	24983.30	3.36	0	-1122	25166	24932	24666	24432	24166	25050	24550	734	7400	5000	18770	50	1	14409333	3610	8.70	0.50	12	0.08	2879.00	49924.00	29750	20231205	-15.80	21600	20240404	15.97	28500	-12.11	20240528	21600	15.97	20240404	29750	-15.80	20231205	21600	15.97	20240404	0.73	N	005090	5000	733 억		483780	N	N	0	N	00	N
148	20240705	140202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25100	400	2	1.62	259677700	10395	42.30	24800	25150	24800	32100	17300	24700	24981.02	3.36	0	-553	25166	24932	24666	24432	24166	25050	24550	734	7400	5000	18770	50	1	14409333	3617	8.72	0.50	12	0.07	2879.00	49924.00	29750	20231205	-15.63	21600	20240404	16.20	28500	-11.93	20240528	21600	16.20	20240404	29750	-15.63	20231205	21600	16.20	20240404	0.73	N	005090	5000	733 억		483780	N	N	0	N	00	N
149	20240705	130201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	300	2	1.21	224852750	9005	36.65	24800	25150	24800	32100	17300	24700	24969.77	3.36	0	-806	25166	24932	24666	24432	24166	25050	24550	734	7400	5000	18770	50	1	14409333	3602	8.68	0.50	12	0.06	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.73	N	005090	5000	733 억		483780	N	N	0	N	00	N
150	20240705	120202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24900	200	2	0.81	182172550	7293	29.68	24800	25150	24800	32100	17300	24700	24979.10	3.36	0	-291	25166	24932	24666	24432	24166	25050	24550	734	7400	5000	18770	50	1	14409333	3588	8.65	0.50	12	0.05	2879.00	49924.00	29750	20231205	-16.30	21600	20240404	15.28	28500	-12.63	20240528	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.73	N	005090	5000	733 억		483780	N	N	0	N	00	N
151	20240705	110201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25050	350	2	1.42	125258600	5017	20.42	24800	25150	24800	32100	17300	24700	24966.83	3.36	0	757	25166	24932	24666	24432	24166	25050	24550	734	7400	5000	18770	50	1	14409333	3610	8.70	0.50	12	0.03	2879.00	49924.00	29750	20231205	-15.80	21600	20240404	15.97	28500	-12.11	20240528	21600	15.97	20240404	29750	-15.80	20231205	21600	15.97	20240404	0.73	N	005090	5000	733 억		483780	N	N	0	N	00	N
152	20240705	100201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	250	2	1.01	80345750	3218	13.10	24800	25150	24800	32100	17300	24700	24967.60	3.36	0	542	25166	24932	24666	24432	24166	25050	24550	734	7400	5000	18770	50	1	14409333	3595	8.67	0.50	12	0.02	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.73	N	005090	5000	733 억		483780	N	N	0	N	00	N
153	20240705	090202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25150	450	2	1.82	29553900	1182	4.81	24800	25150	24800	32100	17300	24700	25003.30	3.36	0	927	25166	24932	24666	24432	24166	25050	24550	734	7400	5000	18770	50	1	14409333	3624	8.74	0.50	12	0.01	2879.00	49924.00	29750	20231205	-15.46	21600	20240404	16.44	28500	-11.75	20240528	21600	16.44	20240404	29750	-15.46	20231205	21600	16.44	20240404	0.73	N	005090	5000	733 억		483780	N	N	0	N	00	N
154	20240704	160201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24700	100	2	0.41	604299900	24523	124.81	24650	24900	24400	31950	17250	24600	24642.17	3.38	0	-3889	25300	24950	24750	24400	24200	24850	24300	734	7350	5000	18690	50	1	14409333	3559	8.58	0.49	12	0.17	2879.00	49924.00	29750	20231205	-16.97	21600	20240404	14.35	28500	-13.33	20240528	21600	14.35	20240404	29750	-16.97	20231205	21600	14.35	20240404	0.73	N	005090	5000	733 억		487748	N	N	4	N	00	N
155	20240704	150202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24800	200	2	0.81	559563400	22718	115.62	24650	24850	24400	31950	17250	24600	24630.84	3.38	0	-3498	25300	24950	24750	24400	24200	24850	24300	734	7350	5000	18690	50	1	14409333	3574	8.61	0.50	12	0.16	2879.00	49924.00	29750	20231205	-16.64	21600	20240404	14.81	28500	-12.98	20240528	21600	14.81	20240404	29750	-16.64	20231205	21600	14.81	20240404	0.73	N	005090	5000	733 억		487748	N	N	4	N	00	N
156	20240704	140201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24800	200	2	0.81	418780400	17042	86.73	24650	24850	24400	31950	17250	24600	24573.43	3.38	0	-621	25300	24950	24750	24400	24200	24850	24300	734	7350	5000	18690	50	1	14409333	3574	8.61	0.50	12	0.12	2879.00	49924.00	29750	20231205	-16.64	21600	20240404	14.81	28500	-12.98	20240528	21600	14.81	20240404	29750	-16.64	20231205	21600	14.81	20240404	0.73	N	005090	5000	733 억		487748	N	N	4	N	00	N
157	20240704	130202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24450	-150	5	-0.61	307340250	12507	63.65	24650	24850	24450	31950	17250	24600	24573.46	3.38	0	-1731	25300	24950	24750	24400	24200	24850	24300	734	7350	5000	18690	50	1	14409333	3523	8.49	0.49	12	0.09	2879.00	49924.00	29750	20231205	-17.82	21600	20240404	13.19	28500	-14.21	20240528	21600	13.19	20240404	29750	-17.82	20231205	21600	13.19	20240404	0.73	N	005090	5000	733 억		487748	N	N	4	N	00	N
158	20240704	120201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24600	0	3	0.00	183354900	7447	37.90	24650	24850	24550	31950	17250	24600	24621.31	3.38	0	-1553	25300	24950	24750	24400	24200	24850	24300	734	7350	5000	18690	50	1	14409333	3545	8.54	0.49	12	0.05	2879.00	49924.00	29750	20231205	-17.31	21600	20240404	13.89	28500	-13.68	20240528	21600	13.89	20240404	29750	-17.31	20231205	21600	13.89	20240404	0.73	N	005090	5000	733 억		487748	N	N	4	N	00	N
159	20240704	110201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24700	100	2	0.41	160799000	6530	33.23	24650	24850	24550	31950	17250	24600	24624.66	3.38	0	-927	25300	24950	24750	24400	24200	24850	24300	734	7350	5000	18690	50	1	14409333	3559	8.58	0.49	12	0.05	2879.00	49924.00	29750	20231205	-16.97	21600	20240404	14.35	28500	-13.33	20240528	21600	14.35	20240404	29750	-16.97	20231205	21600	14.35	20240404	0.73	N	005090	5000	733 억		487748	N	N	4	N	00	N
160	20240704	100201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24650	50	2	0.20	106352350	4317	21.97	24650	24850	24550	31950	17250	24600	24635.71	3.38	0	-730	25300	24950	24750	24400	24200	24850	24300	734	7350	5000	18690	50	1	14409333	3552	8.56	0.49	12	0.03	2879.00	49924.00	29750	20231205	-17.14	21600	20240404	14.12	28500	-13.51	20240528	21600	14.12	20240404	29750	-17.14	20231205	21600	14.12	20240404	0.73	N	005090	5000	733 억		487748	N	N	4	N	00	N
161	20240704	090201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24700	100	2	0.41	3214050	130	0.66	24650	24750	24650	31950	17250	24600	24723.46	3.38	0	-81	25300	24950	24750	24400	24200	24850	24300	734	7350	5000	18690	50	1	14409333	3559	8.58	0.49	12	0.00	2879.00	49924.00	29750	20231205	-16.97	21600	20240404	14.35	28500	-13.33	20240528	21600	14.35	20240404	29750	-16.97	20231205	21600	14.35	20240404	0.73	N	005090	5000	733 억		487748	N	N	4	N	00	N
162	20240703	160200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24600	-250	5	-1.01	484517950	19649	109.44	24850	25100	24550	32300	17400	24850	24658.66	3.41	0	-4469	25250	25050	24900	24700	24550	24975	24625	734	7450	5000	18880	50	1	14409333	3545	8.54	0.49	12	0.14	2879.00	49924.00	29750	20231205	-17.31	21600	20240404	13.89	28500	-13.68	20240528	21600	13.89	20240404	29750	-17.31	20231205	21600	13.89	20240404	0.72	N	005090	5000	733 억		491987	N	N	4	N	00	N
163	20240703	150201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24650	-200	5	-0.80	425053850	17232	95.98	24850	25100	24550	32300	17400	24850	24666.54	3.41	0	-4465	25250	25050	24900	24700	24550	24975	24625	734	7450	5000	18880	50	1	14409333	3552	8.56	0.49	12	0.12	2879.00	49924.00	29750	20231205	-17.14	21600	20240404	14.12	28500	-13.51	20240528	21600	14.12	20240404	29750	-17.14	20231205	21600	14.12	20240404	0.72	N	005090	5000	733 억		491987	N	N	0	N	00	N
164	20240703	140201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24550	-300	5	-1.21	351682250	14260	79.43	24850	25100	24550	32300	17400	24850	24662.15	3.41	0	-3260	25250	25050	24900	24700	24550	24975	24625	734	7450	5000	18880	50	1	14409333	3537	8.53	0.49	12	0.10	2879.00	49924.00	29750	20231205	-17.48	21600	20240404	13.66	28500	-13.86	20240528	21600	13.66	20240404	29750	-17.48	20231205	21600	13.66	20240404	0.72	N	005090	5000	733 억		491987	N	N	0	N	00	N
165	20240703	130201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24600	-250	5	-1.01	312111050	12652	70.47	24850	25100	24550	32300	17400	24850	24668.91	3.41	0	-2978	25250	25050	24900	24700	24550	24975	24625	734	7450	5000	18880	50	1	14409333	3545	8.54	0.49	12	0.09	2879.00	49924.00	29750	20231205	-17.31	21600	20240404	13.89	28500	-13.68	20240528	21600	13.89	20240404	29750	-17.31	20231205	21600	13.89	20240404	0.72	N	005090	5000	733 억		491987	N	N	0	N	00	N
166	20240703	120201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24600	-250	5	-1.01	267663100	10844	60.40	24850	25100	24550	32300	17400	24850	24683.06	3.41	0	-2757	25250	25050	24900	24700	24550	24975	24625	734	7450	5000	18880	50	1	14409333	3545	8.54	0.49	12	0.08	2879.00	49924.00	29750	20231205	-17.31	21600	20240404	13.89	28500	-13.68	20240528	21600	13.89	20240404	29750	-17.31	20231205	21600	13.89	20240404	0.72	N	005090	5000	733 억		491987	N	N	0	N	00	N
167	20240703	110202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24650	-200	5	-0.80	238822800	9673	53.88	24850	25100	24550	32300	17400	24850	24689.63	3.41	0	-2179	25250	25050	24900	24700	24550	24975	24625	734	7450	5000	18880	50	1	14409333	3552	8.56	0.49	12	0.07	2879.00	49924.00	29750	20231205	-17.14	21600	20240404	14.12	28500	-13.51	20240528	21600	14.12	20240404	29750	-17.14	20231205	21600	14.12	20240404	0.72	N	005090	5000	733 억		491987	N	N	0	N	00	N
168	20240703	100202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24750	-100	5	-0.40	126184950	5096	28.38	24850	25100	24650	32300	17400	24850	24761.57	3.41	0	-357	25250	25050	24900	24700	24550	24975	24625	734	7450	5000	18880	50	1	14409333	3566	8.60	0.50	12	0.04	2879.00	49924.00	29750	20231205	-16.81	21600	20240404	14.58	28500	-13.16	20240528	21600	14.58	20240404	29750	-16.81	20231205	21600	14.58	20240404	0.72	N	005090	5000	733 억		491987	N	N	0	N	00	N
169	20240703	090201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25100	250	2	1.01	149600	6	0.03	24850	25100	24850	32300	17400	24850	24933.33	3.41	0	-1	25250	25050	24900	24700	24550	24975	24625	734	7450	5000	18880	50	1	14409333	3617	8.72	0.50	12	0.00	2879.00	49924.00	29750	20231205	-15.63	21600	20240404	16.20	28500	-11.93	20240528	21600	16.20	20240404	29750	-15.63	20231205	21600	16.20	20240404	0.72	N	005090	5000	733 억		491987	N	N	0	N	00	N
170	20240702	160200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24850	-50	5	-0.20	447984250	17943	38.70	25000	25100	24750	32350	17450	24900	24967.08	3.42	0	-213	25533	25216	24883	24566	24233	25050	24400	734	7450	5000	18920	50	1	14409333	3581	8.63	0.50	12	0.12	2879.00	49924.00	29750	20231205	-16.47	21600	20240404	15.05	28500	-12.81	20240528	21600	15.05	20240404	29750	-16.47	20231205	21600	15.05	20240404	0.71	N	005090	5000	733 억		492500	N	N	7	N	00	N
171	20240702	150200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	50	2	0.20	395806350	15847	34.18	25000	25100	24750	32350	17450	24900	24976.74	3.42	0	-43	25533	25216	24883	24566	24233	25050	24400	734	7450	5000	18920	50	1	14409333	3595	8.67	0.50	12	0.11	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.71	N	005090	5000	733 억		492500	N	N	7	N	00	N
172	20240702	140200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	100	2	0.40	325498300	13030	28.10	25000	25100	24750	32350	17450	24900	24980.68	3.42	0	-334	25533	25216	24883	24566	24233	25050	24400	734	7450	5000	18920	50	1	14409333	3602	8.68	0.50	12	0.09	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.71	N	005090	5000	733 억		492500	N	N	7	N	00	N
173	20240702	130201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	50	2	0.20	269495500	10791	23.28	25000	25100	24750	32350	17450	24900	24974.10	3.42	0	166	25533	25216	24883	24566	24233	25050	24400	734	7450	5000	18920	50	1	14409333	3595	8.67	0.50	12	0.07	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.71	N	005090	5000	733 억		492500	N	N	7	N	00	N
174	20240702	120201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	50	2	0.20	220203150	8819	19.02	25000	25100	24750	32350	17450	24900	24969.17	3.42	0	399	25533	25216	24883	24566	24233	25050	24400	734	7450	5000	18920	50	1	14409333	3595	8.67	0.50	12	0.06	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	28500	-12.46	20240528	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.71	N	005090	5000	733 억		492500	N	N	7	N	00	N
175	20240702	110200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25050	150	2	0.60	160112050	6416	13.84	25000	25100	24750	32350	17450	24900	24955.12	3.42	0	-337	25533	25216	24883	24566	24233	25050	24400	734	7450	5000	18920	50	1	14409333	3610	8.70	0.50	12	0.04	2879.00	49924.00	29750	20231205	-15.80	21600	20240404	15.97	28500	-12.11	20240528	21600	15.97	20240404	29750	-15.80	20231205	21600	15.97	20240404	0.71	N	005090	5000	733 억		492500	N	N	7	N	00	N
176	20240702	100201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24900	0	3	0.00	79070400	3174	6.85	25000	25000	24750	32350	17450	24900	24911.91	3.42	0	-629	25533	25216	24883	24566	24233	25050	24400	734	7450	5000	18920	50	1	14409333	3588	8.65	0.50	12	0.02	2879.00	49924.00	29750	20231205	-16.30	21600	20240404	15.28	28500	-12.63	20240528	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.71	N	005090	5000	733 억		492500	N	N	7	N	00	N
177	20240702	090201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	100	2	0.40	350000	14	0.03	25000	25000	25000	32350	17450	24900	25000.00	3.42	0	0	25533	25216	24883	24566	24233	25050	24400	734	7450	5000	18920	50	1	14409333	3602	8.68	0.50	12	0.00	2879.00	49924.00	29750	20231205	-15.97	21600	20240404	15.74	28500	-12.28	20240528	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.71	N	005090	5000	733 억		492500	N	N	7	N	00	N
178	20240701	160200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24900	-250	5	-0.99	1145393100	46277	351.38	25200	25200	24550	32650	17650	25150	24750.79	3.32	0	15352	25583	25366	25183	24966	24783	25275	24875	734	7500	5000	19110	50	1	14409333	3588	8.65	0.50	12	0.32	2879.00	49924.00	29750	20231205	-16.30	21600	20240404	15.28	28500	-12.63	20240528	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.72	N	005090	5000	733 억		477738	N	N	7	N	00	N
179	20240701	150201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24900	-250	5	-0.99	1104916900	44649	339.02	25200	25200	24550	32650	17650	25150	24746.73	3.32	0	15583	25583	25366	25183	24966	24783	25275	24875	734	7500	5000	19110	50	1	14409333	3588	8.65	0.50	12	0.31	2879.00	49924.00	29750	20231205	-16.30	21600	20240404	15.28	28500	-12.63	20240528	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.72	N	005090	5000	733 억		477738	N	N	27	N	00	N
180	20240701	140200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24900	-250	5	-0.99	1084037600	43812	332.67	25200	25200	24550	32650	17650	25150	24742.94	3.32	0	15801	25583	25366	25183	24966	24783	25275	24875	734	7500	5000	19110	50	1	14409333	3588	8.65	0.50	12	0.30	2879.00	49924.00	29750	20231205	-16.30	21600	20240404	15.28	28500	-12.63	20240528	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.72	N	005090	5000	733 억		477738	N	N	27	N	00	N
181	20240701	130201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24800	-350	5	-1.39	1060915100	42883	325.61	25200	25200	24550	32650	17650	25150	24739.76	3.32	0	16039	25583	25366	25183	24966	24783	25275	24875	734	7500	5000	19110	50	1	14409333	3574	8.61	0.50	12	0.30	2879.00	49924.00	29750	20231205	-16.64	21600	20240404	14.81	28500	-12.98	20240528	21600	14.81	20240404	29750	-16.64	20231205	21600	14.81	20240404	0.72	N	005090	5000	733 억		477738	N	N	27	N	00	N
182	20240701	120201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24900	-250	5	-0.99	1022840450	41353	313.99	25200	25200	24550	32650	17650	25150	24734.37	3.32	0	15963	25583	25366	25183	24966	24783	25275	24875	734	7500	5000	19110	50	1	14409333	3588	8.65	0.50	12	0.29	2879.00	49924.00	29750	20231205	-16.30	21600	20240404	15.28	28500	-12.63	20240528	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.72	N	005090	5000	733 억		477738	N	N	27	N	00	N
183	20240701	110200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24850	-300	5	-1.19	981172950	39679	301.28	25200	25200	24550	32650	17650	25150	24727.76	3.32	0	16163	25583	25366	25183	24966	24783	25275	24875	734	7500	5000	19110	50	1	14409333	3581	8.63	0.50	12	0.28	2879.00	49924.00	29750	20231205	-16.47	21600	20240404	15.05	28500	-12.81	20240528	21600	15.05	20240404	29750	-16.47	20231205	21600	15.05	20240404	0.72	N	005090	5000	733 억		477738	N	N	27	N	00	N
184	20240701	100200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24850	-300	5	-1.19	852171500	34502	261.97	25200	25200	24550	32650	17650	25150	24699.19	3.32	0	17333	25583	25366	25183	24966	24783	25275	24875	734	7500	5000	19110	50	1	14409333	3581	8.63	0.50	12	0.24	2879.00	49924.00	29750	20231205	-16.47	21600	20240404	15.05	28500	-12.81	20240528	21600	15.05	20240404	29750	-16.47	20231205	21600	15.05	20240404	0.72	N	005090	5000	733 억		477738	N	N	27	N	00	N
185	20240701	090201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25100	-50	5	-0.20	13145150	523	3.97	25200	25200	25100	32650	17650	25150	25134.13	3.32	0	-248	25583	25366	25183	24966	24783	25275	24875	734	7500	5000	19110	50	1	14409333	3617	8.72	0.50	12	0.00	2879.00	49924.00	29750	20231205	-15.63	21600	20240404	16.20	28500	-11.93	20240528	21600	16.20	20240404	29750	-15.63	20231205	21600	16.20	20240404	0.72	N	005090	5000	733 억		477738	N	N	27	N	00	N