KissMeData/117580/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	160832	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9720	210	2	2.21	3723310350	382976	269.84	9540	9890	9540	12360	6660	9510	9722.14	0.00	0	30749	9743	9626	9553	9436	9363	9590	9400	275	2850	1000	5890	10	1	27500000	2673	17.90	0.83	12	1.39	543.00	11694.00	14100	20240604	-31.06	6520	20230726	49.08	14100	-31.06	20240604	7960	22.11	20240103	14100	-31.06	20240604	6520	49.08	20230726	3.81	N	117580	1000	275 억		0	N	N	18	N	00	N
3	20240628	150844	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9620	110	2	1.16	3520488870	362074	255.11	9540	9890	9540	12360	6660	9510	9723.19	0.00	0	31198	9743	9626	9553	9436	9363	9590	9400	275	2850	1000	5890	10	1	27500000	2646	17.72	0.82	12	1.32	543.00	11694.00	14100	20240604	-31.77	6520	20230726	47.55	14100	-31.77	20240604	7960	20.85	20240103	14100	-31.77	20240604	6520	47.55	20230726	3.81	N	117580	1000	275 억		0	N	N	23	N	00	N
4	20240628	140843	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9650	140	2	1.47	3247237360	333692	235.12	9540	9890	9540	12360	6660	9510	9731.32	0.00	0	26783	9743	9626	9553	9436	9363	9590	9400	275	2850	1000	5890	10	1	27500000	2654	17.77	0.83	12	1.21	543.00	11694.00	14100	20240604	-31.56	6520	20230726	48.01	14100	-31.56	20240604	7960	21.23	20240103	14100	-31.56	20240604	6520	48.01	20230726	3.81	N	117580	1000	275 억		0	N	N	23	N	00	N
5	20240628	130842	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9700	190	2	2.00	3047974850	313095	220.60	9540	9890	9540	12360	6660	9510	9735.07	0.00	0	25550	9743	9626	9553	9436	9363	9590	9400	275	2850	1000	5890	10	1	27500000	2668	17.86	0.83	12	1.14	543.00	11694.00	14100	20240604	-31.21	6520	20230726	48.77	14100	-31.21	20240604	7960	21.86	20240103	14100	-31.21	20240604	6520	48.77	20230726	3.81	N	117580	1000	275 억		0	N	N	23	N	00	N
6	20240628	120842	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9710	200	2	2.10	2878188960	295606	208.28	9540	9890	9540	12360	6660	9510	9736.67	0.00	0	21910	9743	9626	9553	9436	9363	9590	9400	275	2850	1000	5890	10	1	27500000	2670	17.88	0.83	12	1.07	543.00	11694.00	14100	20240604	-31.13	6520	20230726	48.93	14100	-31.13	20240604	7960	21.98	20240103	14100	-31.13	20240604	6520	48.93	20230726	3.81	N	117580	1000	275 억		0	N	N	23	N	00	N
7	20240628	110827	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9740	230	2	2.42	2460194140	252442	177.87	9540	9890	9540	12360	6660	9510	9745.70	0.00	0	6746	9743	9626	9553	9436	9363	9590	9400	275	2850	1000	5890	10	1	27500000	2679	17.94	0.83	12	0.92	543.00	11694.00	14100	20240604	-30.92	6520	20230726	49.39	14100	-30.92	20240604	7960	22.36	20240103	14100	-30.92	20240604	6520	49.39	20230726	3.81	N	117580	1000	275 억		0	N	N	23	N	00	N
8	20240628	100824	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9660	150	2	1.58	625577670	64925	45.75	9540	9690	9540	12360	6660	9510	9635.63	0.00	0	19765	9743	9626	9553	9436	9363	9590	9400	275	2850	1000	5890	10	1	27500000	2657	17.79	0.83	12	0.24	543.00	11694.00	14100	20240604	-31.49	6520	20230726	48.16	14100	-31.49	20240604	7960	21.36	20240103	14100	-31.49	20240604	6520	48.16	20230726	3.81	N	117580	1000	275 억		0	N	N	23	N	00	N
9	20240628	090825	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9560	50	2	0.53	69181020	7232	5.10	9540	9600	9540	12360	6660	9510	9566.94	0.00	0	316	9743	9626	9553	9436	9363	9590	9400	275	2850	1000	5890	10	1	27500000	2629	17.61	0.82	12	0.03	543.00	11694.00	14100	20240604	-32.20	6520	20230726	46.63	14100	-32.20	20240604	7960	20.10	20240103	14100	-32.20	20240604	6520	46.63	20230726	3.81	N	117580	1000	275 억		0	N	N	23	N	00	N
10	20240627	160819	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9510	-50	5	-0.52	1320505350	138460	63.78	9560	9670	9480	12420	6700	9560	9537.10	0.00	0	11483	9793	9676	9563	9446	9333	9620	9390	275	2860	1000	5920	10	1	27500000	2615	17.51	0.81	12	0.50	543.00	11694.00	14100	20240604	-32.55	6520	20230726	45.86	14100	-32.55	20240604	7960	19.47	20240103	14100	-32.55	20240604	6520	45.86	20230726	3.90	N	117580	1000	275 억		0	N	N	23	N	00	N
11	20240627	150826	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9510	-50	5	-0.52	1220297920	127923	58.93	9560	9670	9480	12420	6700	9560	9539.32	0.00	0	11220	9793	9676	9563	9446	9333	9620	9390	275	2860	1000	5920	10	1	27500000	2615	17.51	0.81	12	0.47	543.00	11694.00	14100	20240604	-32.55	6520	20230726	45.86	14100	-32.55	20240604	7960	19.47	20240103	14100	-32.55	20240604	6520	45.86	20230726	3.90	N	117580	1000	275 억		0	N	N	28	N	00	N
12	20240627	140823	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9530	-30	5	-0.31	1075290440	112679	51.91	9560	9670	9480	12420	6700	9560	9542.95	0.00	0	13629	9793	9676	9563	9446	9333	9620	9390	275	2860	1000	5920	10	1	27500000	2621	17.55	0.81	12	0.41	543.00	11694.00	14100	20240604	-32.41	6520	20230726	46.17	14100	-32.41	20240604	7960	19.72	20240103	14100	-32.41	20240604	6520	46.17	20230726	3.90	N	117580	1000	275 억		0	N	N	28	N	00	N
13	20240627	130822	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9550	-10	5	-0.10	956747200	100216	46.17	9560	9670	9480	12420	6700	9560	9546.85	0.00	0	14268	9793	9676	9563	9446	9333	9620	9390	275	2860	1000	5920	10	1	27500000	2626	17.59	0.82	12	0.36	543.00	11694.00	14100	20240604	-32.27	6520	20230726	46.47	14100	-32.27	20240604	7960	19.97	20240103	14100	-32.27	20240604	6520	46.47	20230726	3.90	N	117580	1000	275 억		0	N	N	28	N	00	N
14	20240627	120825	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9550	-10	5	-0.10	900948420	94371	43.47	9560	9670	9480	12420	6700	9560	9546.88	0.00	0	15193	9793	9676	9563	9446	9333	9620	9390	275	2860	1000	5920	10	1	27500000	2626	17.59	0.82	12	0.34	543.00	11694.00	14100	20240604	-32.27	6520	20230726	46.47	14100	-32.27	20240604	7960	19.97	20240103	14100	-32.27	20240604	6520	46.47	20230726	3.90	N	117580	1000	275 억		0	N	N	28	N	00	N
15	20240627	110825	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9530	-30	5	-0.31	707093790	73974	34.08	9560	9670	9510	12420	6700	9560	9558.68	0.00	0	13209	9793	9676	9563	9446	9333	9620	9390	275	2860	1000	5920	10	1	27500000	2621	17.55	0.81	12	0.27	543.00	11694.00	14100	20240604	-32.41	6520	20230726	46.17	14100	-32.41	20240604	7960	19.72	20240103	14100	-32.41	20240604	6520	46.17	20230726	3.90	N	117580	1000	275 억		0	N	N	28	N	00	N
16	20240627	100824	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9570	10	2	0.10	534411440	55889	25.75	9560	9670	9510	12420	6700	9560	9562.01	0.00	0	13528	9793	9676	9563	9446	9333	9620	9390	275	2860	1000	5920	10	1	27500000	2632	17.62	0.82	12	0.20	543.00	11694.00	14100	20240604	-32.13	6520	20230726	46.78	14100	-32.13	20240604	7960	20.23	20240103	14100	-32.13	20240604	6520	46.78	20230726	3.90	N	117580	1000	275 억		0	N	N	28	N	00	N
17	20240627	090823	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9600	40	2	0.42	115949110	12097	5.57	9560	9670	9540	12420	6700	9560	9584.95	0.00	0	-433	9793	9676	9563	9446	9333	9620	9390	275	2860	1000	5920	10	1	27500000	2640	17.68	0.82	12	0.04	543.00	11694.00	14100	20240604	-31.91	6520	20230726	47.24	14100	-31.91	20240604	7960	20.60	20240103	14100	-31.91	20240604	6520	47.24	20230726	3.90	N	117580	1000	275 억		0	N	N	28	N	00	N
18	20240626	160821	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9560	-60	5	-0.62	2020953150	211896	39.06	9630	9680	9450	12500	6740	9620	9535.91	0.00	0	36340	10326	9972	9796	9442	9266	9885	9355	275	2880	1000	5960	10	1	27500000	2629	17.61	0.82	12	0.77	543.00	11694.00	14100	20240604	-32.20	6520	20230726	46.63	14100	-32.20	20240604	7960	20.10	20240103	14100	-32.20	20240604	6520	46.63	20230726	3.94	N	117580	1000	275 억		0	N	N	28	N	00	N
19	20240626	150824	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9530	-90	5	-0.94	1932495260	202650	37.35	9630	9680	9450	12500	6740	9620	9534.60	0.00	0	34951	10326	9972	9796	9442	9266	9885	9355	275	2880	1000	5960	10	1	27500000	2621	17.55	0.81	12	0.74	543.00	11694.00	14100	20240604	-32.41	6520	20230726	46.17	14100	-32.41	20240604	7960	19.72	20240103	14100	-32.41	20240604	6520	46.17	20230726	3.94	N	117580	1000	275 억		0	N	N	98	N	00	N
20	20240626	140821	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9580	-40	5	-0.42	1613934190	169276	31.20	9630	9680	9450	12500	6740	9620	9532.46	0.00	0	26683	10326	9972	9796	9442	9266	9885	9355	275	2880	1000	5960	10	1	27500000	2635	17.64	0.82	12	0.62	543.00	11694.00	14100	20240604	-32.06	6520	20230726	46.93	14100	-32.06	20240604	7960	20.35	20240103	14100	-32.06	20240604	6520	46.93	20230726	3.94	N	117580	1000	275 억		0	N	N	98	N	00	N
21	20240626	130823	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9600	-20	5	-0.21	1470009180	154242	28.43	9630	9680	9450	12500	6740	9620	9528.39	0.00	0	27122	10326	9972	9796	9442	9266	9885	9355	275	2880	1000	5960	10	1	27500000	2640	17.68	0.82	12	0.56	543.00	11694.00	14100	20240604	-31.91	6520	20230726	47.24	14100	-31.91	20240604	7960	20.60	20240103	14100	-31.91	20240604	6520	47.24	20230726	3.94	N	117580	1000	275 억		0	N	N	98	N	00	N
22	20240626	120822	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9560	-60	5	-0.62	1354926710	142237	26.22	9630	9680	9450	12500	6740	9620	9523.38	0.00	0	28729	10326	9972	9796	9442	9266	9885	9355	275	2880	1000	5960	10	1	27500000	2629	17.61	0.82	12	0.52	543.00	11694.00	14100	20240604	-32.20	6520	20230726	46.63	14100	-32.20	20240604	7960	20.10	20240103	14100	-32.20	20240604	6520	46.63	20230726	3.94	N	117580	1000	275 억		0	N	N	98	N	00	N
23	20240626	110823	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9560	-60	5	-0.62	1278101880	134204	24.74	9630	9680	9450	12500	6740	9620	9520.90	0.00	0	28579	10326	9972	9796	9442	9266	9885	9355	275	2880	1000	5960	10	1	27500000	2629	17.61	0.82	12	0.49	543.00	11694.00	14100	20240604	-32.20	6520	20230726	46.63	14100	-32.20	20240604	7960	20.10	20240103	14100	-32.20	20240604	6520	46.63	20230726	3.94	N	117580	1000	275 억		0	N	N	98	N	00	N
24	20240626	100821	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9540	-80	5	-0.83	1013805190	106444	19.62	9630	9680	9450	12500	6740	9620	9520.93	0.00	0	20907	10326	9972	9796	9442	9266	9885	9355	275	2880	1000	5960	10	1	27500000	2624	17.57	0.82	12	0.39	543.00	11694.00	14100	20240604	-32.34	6520	20230726	46.32	14100	-32.34	20240604	7960	19.85	20240103	14100	-32.34	20240604	6520	46.32	20230726	3.94	N	117580	1000	275 억		0	N	N	98	N	00	N
25	20240626	090823	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9500	-120	5	-1.25	276820960	28859	5.32	9630	9680	9480	12500	6740	9620	9588.19	0.00	0	-2689	10326	9972	9796	9442	9266	9885	9355	275	2880	1000	5960	10	1	27500000	2613	17.50	0.81	12	0.10	543.00	11694.00	14100	20240604	-32.62	6520	20230726	45.71	14100	-32.62	20240604	7960	19.35	20240103	14100	-32.62	20240604	6520	45.71	20230726	3.94	N	117580	1000	275 억		0	N	N	98	N	00	N
26	20240625	160820	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9620	-130	5	-1.33	5192046540	528267	111.51	9900	10150	9620	12670	6830	9750	9830.01	0.00	0	-24801	10350	10050	9780	9480	9210	9915	9345	275	2920	1000	6040	10	1	27500000	2646	17.72	0.82	12	1.92	543.00	11694.00	14100	20240604	-31.77	6520	20230726	47.55	14100	-31.77	20240604	7960	20.85	20240103	14100	-31.77	20240604	6520	47.55	20230726	4.01	N	117580	1000	275 억		0	N	N	98	N	00	N
27	20240625	150818	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9650	-100	5	-1.03	4864393660	494254	104.33	9900	10150	9630	12670	6830	9750	9841.89	0.00	0	-27740	10350	10050	9780	9480	9210	9915	9345	275	2920	1000	6040	10	1	27500000	2654	17.77	0.83	12	1.80	543.00	11694.00	14100	20240604	-31.56	6520	20230726	48.01	14100	-31.56	20240604	7960	21.23	20240103	14100	-31.56	20240604	6520	48.01	20230726	4.01	N	117580	1000	275 억		0	N	N	73	N	00	N
28	20240625	140821	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9700	-50	5	-0.51	4178951340	423311	89.35	9900	10150	9670	12670	6830	9750	9872.06	0.00	0	-10667	10350	10050	9780	9480	9210	9915	9345	275	2920	1000	6040	10	1	27500000	2668	17.86	0.83	12	1.54	543.00	11694.00	14100	20240604	-31.21	6520	20230726	48.77	14100	-31.21	20240604	7960	21.86	20240103	14100	-31.21	20240604	6520	48.77	20230726	4.01	N	117580	1000	275 억		0	N	N	73	N	00	N
29	20240625	130822	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9730	-20	5	-0.21	3969839480	401741	84.80	9900	10150	9670	12670	6830	9750	9881.59	0.00	0	-12939	10350	10050	9780	9480	9210	9915	9345	275	2920	1000	6040	10	1	27500000	2676	17.92	0.83	12	1.46	543.00	11694.00	14100	20240604	-30.99	6520	20230726	49.23	14100	-30.99	20240604	7960	22.24	20240103	14100	-30.99	20240604	6520	49.23	20230726	4.01	N	117580	1000	275 억		0	N	N	73	N	00	N
30	20240625	120824	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9700	-50	5	-0.51	3719689460	375937	79.35	9900	10150	9680	12670	6830	9750	9894.45	0.00	0	-11352	10350	10050	9780	9480	9210	9915	9345	275	2920	1000	6040	10	1	27500000	2668	17.86	0.83	12	1.37	543.00	11694.00	14100	20240604	-31.21	6520	20230726	48.77	14100	-31.21	20240604	7960	21.86	20240103	14100	-31.21	20240604	6520	48.77	20230726	4.01	N	117580	1000	275 억		0	N	N	73	N	00	N
31	20240625	110823	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9790	40	2	0.41	3340646360	336983	71.13	9900	10150	9720	12670	6830	9750	9913.40	0.00	0	-8540	10350	10050	9780	9480	9210	9915	9345	275	2920	1000	6040	10	1	27500000	2692	18.03	0.84	12	1.23	543.00	11694.00	14100	20240604	-30.57	6520	20230726	50.15	14100	-30.57	20240604	7960	22.99	20240103	14100	-30.57	20240604	6520	50.15	20230726	4.01	N	117580	1000	275 억		0	N	N	73	N	00	N
32	20240625	100821	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9750	0	3	0.00	2993182960	301383	63.62	9900	10150	9730	12670	6830	9750	9931.49	0.00	0	-5827	10350	10050	9780	9480	9210	9915	9345	275	2920	1000	6040	10	1	27500000	2681	17.96	0.83	12	1.10	543.00	11694.00	14100	20240604	-30.85	6520	20230726	49.54	14100	-30.85	20240604	7960	22.49	20240103	14100	-30.85	20240604	6520	49.54	20230726	4.01	N	117580	1000	275 억		0	N	N	73	N	00	N
33	20240625	090821	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9940	190	2	1.95	1910883520	191220	40.36	9900	10150	9860	12670	6830	9750	9993.12	0.00	0	15227	10350	10050	9780	9480	9210	9915	9345	275	2920	1000	6040	10	1	27500000	2734	18.31	0.85	12	0.70	543.00	11694.00	14100	20240604	-29.50	6520	20230726	52.45	14100	-29.50	20240604	7960	24.87	20240103	14100	-29.50	20240604	6520	52.45	20230726	4.01	N	117580	1000	275 억		0	N	N	73	N	00	N
34	20240624	160818	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9750	-150	5	-1.52	4569577460	466737	69.65	10010	10080	9510	12870	6930	9900	9790.31	0.00	0	-5342	10300	10100	9940	9740	9580	10020	9660	275	2970	1000	6130	10	1	27500000	2681	17.96	0.83	12	1.70	543.00	11694.00	14100	20240604	-30.85	6520	20230726	49.54	14100	-30.85	20240604	7960	22.49	20240103	14100	-30.85	20240604	6520	49.54	20230726	3.93	N	117580	1000	275 억		0	N	N	73	N	00	N
35	20240624	150818	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9770	-130	5	-1.31	4368539820	446123	66.58	10010	10080	9510	12870	6930	9900	9792.05	0.00	0	-11872	10300	10100	9940	9740	9580	10020	9660	275	2970	1000	6130	10	1	27500000	2687	17.99	0.84	12	1.62	543.00	11694.00	14100	20240604	-30.71	6520	20230726	49.85	14100	-30.71	20240604	7960	22.74	20240103	14100	-30.71	20240604	6520	49.85	20230726	3.93	N	117580	1000	275 억		0	N	N	14	N	00	N
36	20240624	140819	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9780	-120	5	-1.21	3932020600	401517	59.92	10010	10080	9510	12870	6930	9900	9792.71	0.00	0	-27841	10300	10100	9940	9740	9580	10020	9660	275	2970	1000	6130	10	1	27500000	2690	18.01	0.84	12	1.46	543.00	11694.00	14100	20240604	-30.64	6520	20230726	50.00	14100	-30.64	20240604	7960	22.86	20240103	14100	-30.64	20240604	6520	50.00	20230726	3.93	N	117580	1000	275 억		0	N	N	14	N	00	N
37	20240624	130816	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9750	-150	5	-1.52	3624588360	369878	55.20	10010	10080	9510	12870	6930	9900	9799.21	0.00	0	-39172	10300	10100	9940	9740	9580	10020	9660	275	2970	1000	6130	10	1	27500000	2681	17.96	0.83	12	1.35	543.00	11694.00	14100	20240604	-30.85	6520	20230726	49.54	14100	-30.85	20240604	7960	22.49	20240103	14100	-30.85	20240604	6520	49.54	20230726	3.93	N	117580	1000	275 억		0	N	N	14	N	00	N
38	20240624	120818	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9630	-270	5	-2.73	3357674980	342372	51.09	10010	10080	9510	12870	6930	9900	9806.89	0.00	0	-46429	10300	10100	9940	9740	9580	10020	9660	275	2970	1000	6130	10	1	27500000	2648	17.73	0.82	12	1.24	543.00	11694.00	14100	20240604	-31.70	6520	20230726	47.70	14100	-31.70	20240604	7960	20.98	20240103	14100	-31.70	20240604	6520	47.70	20230726	3.93	N	117580	1000	275 억		0	N	N	14	N	00	N
39	20240624	110821	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9600	-300	5	-3.03	2852300970	289592	43.22	10010	10080	9550	12870	6930	9900	9849.24	0.00	0	-37442	10300	10100	9940	9740	9580	10020	9660	275	2970	1000	6130	10	1	27500000	2640	17.68	0.82	12	1.05	543.00	11694.00	14100	20240604	-31.91	6520	20230726	47.24	14100	-31.91	20240604	7960	20.60	20240103	14100	-31.91	20240604	6520	47.24	20230726	3.93	N	117580	1000	275 억		0	N	N	14	N	00	N
40	20240624	100818	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9870	-30	5	-0.30	1651937830	165818	24.75	10010	10080	9850	12870	6930	9900	9962.65	0.00	0	-22916	10300	10100	9940	9740	9580	10020	9660	275	2970	1000	6130	10	1	27500000	2714	18.18	0.84	12	0.60	543.00	11694.00	14100	20240604	-30.00	6520	20230726	51.38	14100	-30.00	20240604	7960	23.99	20240103	14100	-30.00	20240604	6520	51.38	20230726	3.93	N	117580	1000	275 억		0	N	N	14	N	00	N
41	20240624	090819	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10010	110	2	1.11	545200080	54489	8.13	10010	10080	9920	12870	6930	9900	10007.20	0.00	0	-8429	10300	10100	9940	9740	9580	10020	9660	275	2970	1000	6130	10	1	27500000	2753	18.43	0.86	12	0.20	543.00	11694.00	14100	20240604	-29.01	6520	20230726	53.53	14100	-29.01	20240604	7960	25.75	20240103	14100	-29.01	20240604	6520	53.53	20230726	3.93	N	117580	1000	275 억		0	N	N	14	N	00	N
42	20240621	160752	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9900	-140	5	-1.39	6541608420	657751	89.37	9970	10140	9780	13050	7030	10040	9945.38	0.00	0	-27707	10340	10190	10040	9890	9740	10115	9815	275	3010	1000	6220	10	1	27500000	2723	18.23	0.85	12	2.39	543.00	11694.00	14100	20240604	-29.79	6520	20230726	51.84	14100	-29.79	20240604	7960	24.37	20240103	14100	-29.79	20240604	6520	51.84	20230726	3.90	N	117580	1000	275 억		0	N	N	14	N	00	N
43	20240621	150751	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9870	-170	5	-1.69	6204247660	623631	84.74	9970	10140	9780	13050	7030	10040	9948.49	0.00	0	-24277	10340	10190	10040	9890	9740	10115	9815	275	3010	1000	6220	10	1	27500000	2714	18.18	0.84	12	2.27	543.00	11694.00	14100	20240604	-30.00	6520	20230726	51.38	14100	-30.00	20240604	7960	23.99	20240103	14100	-30.00	20240604	6520	51.38	20230726	3.90	N	117580	1000	275 억		0	N	N	4	N	00	N
44	20240621	140751	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10020	-20	5	-0.20	4860897920	488116	66.32	9970	10140	9780	13050	7030	10040	9958.38	0.00	0	-9018	10340	10190	10040	9890	9740	10115	9815	275	3010	1000	6220	10	1	27500000	2756	18.45	0.86	12	1.77	543.00	11694.00	14100	20240604	-28.94	6520	20230726	53.68	14100	-28.94	20240604	7960	25.88	20240103	14100	-28.94	20240604	6520	53.68	20230726	3.90	N	117580	1000	275 억		0	N	N	4	N	00	N
45	20240621	130753	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9910	-130	5	-1.29	3756161660	377525	51.30	9970	10140	9780	13050	7030	10040	9949.28	0.00	0	3353	10340	10190	10040	9890	9740	10115	9815	275	3010	1000	6220	10	1	27500000	2725	18.25	0.85	12	1.37	543.00	11694.00	14100	20240604	-29.72	6520	20230726	51.99	14100	-29.72	20240604	7960	24.50	20240103	14100	-29.72	20240604	6520	51.99	20230726	3.90	N	117580	1000	275 억		0	N	N	4	N	00	N
46	20240621	120755	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9930	-110	5	-1.10	3457948100	347352	47.20	9970	10140	9780	13050	7030	10040	9955.01	0.00	0	-415	10340	10190	10040	9890	9740	10115	9815	275	3010	1000	6220	10	1	27500000	2731	18.29	0.85	12	1.26	543.00	11694.00	14100	20240604	-29.57	6520	20230726	52.30	14100	-29.57	20240604	7960	24.75	20240103	14100	-29.57	20240604	6520	52.30	20230726	3.90	N	117580	1000	275 억		0	N	N	4	N	00	N
47	20240621	110752	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9950	-90	5	-0.90	3082457530	309425	42.04	9970	10140	9780	13050	7030	10040	9961.73	0.00	0	-3576	10340	10190	10040	9890	9740	10115	9815	275	3010	1000	6220	10	1	27500000	2736	18.32	0.85	12	1.13	543.00	11694.00	14100	20240604	-29.43	6520	20230726	52.61	14100	-29.43	20240604	7960	25.00	20240103	14100	-29.43	20240604	6520	52.61	20230726	3.90	N	117580	1000	275 억		0	N	N	4	N	00	N
48	20240621	100750	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9890	-150	5	-1.49	1820618870	183492	24.93	9970	10100	9780	13050	7030	10040	9921.65	0.00	0	-16719	10340	10190	10040	9890	9740	10115	9815	275	3010	1000	6220	10	1	27500000	2720	18.21	0.85	12	0.67	543.00	11694.00	14100	20240604	-29.86	6520	20230726	51.69	14100	-29.86	20240604	7960	24.25	20240103	14100	-29.86	20240604	6520	51.69	20230726	3.90	N	117580	1000	275 억		0	N	N	4	N	00	N
49	20240621	090755	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10030	-10	5	-0.10	469826880	46882	6.37	9970	10070	9900	13050	7030	10040	10021.22	0.00	0	-10581	10340	10190	10040	9890	9740	10115	9815	275	3010	1000	6220	10	1	27500000	2758	18.47	0.86	12	0.17	543.00	11694.00	14100	20240604	-28.87	6520	20230726	53.83	14100	-28.87	20240604	7960	26.01	20240103	14100	-28.87	20240604	6520	53.83	20230726	3.90	N	117580	1000	275 억		0	N	N	4	N	00	N
50	20240620	160748	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10040	150	2	1.52	7166849710	714479	116.14	10120	10190	9890	12850	6930	9890	10030.83	0.00	0	-62703	10196	10042	9826	9672	9456	9935	9565	275	2960	1000	6130	10	1	27500000	2761	18.49	0.86	12	2.60	543.00	11694.00	14100	20240604	-28.79	6520	20230726	53.99	14100	-28.79	20240604	7960	26.13	20240103	14100	-28.79	20240604	6520	53.99	20230726	4.04	N	117580	1000	275 억		0	N	N	4	N	00	N
51	20240620	150749	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10080	190	2	1.92	6214135980	619791	100.75	10120	10190	9890	12850	6930	9890	10026.18	0.00	0	-35390	10196	10042	9826	9672	9456	9935	9565	275	2960	1000	6130	10	1	27500000	2772	18.56	0.86	12	2.25	543.00	11694.00	14100	20240604	-28.51	6520	20230726	54.60	14100	-28.51	20240604	7960	26.63	20240103	14100	-28.51	20240604	6520	54.60	20230726	4.04	N	117580	1000	275 억		0	N	N	23	N	00	N
52	20240620	140750	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9980	90	2	0.91	4820481270	481111	78.21	10120	10190	9890	12850	6930	9890	10019.48	0.00	0	-27646	10196	10042	9826	9672	9456	9935	9565	275	2960	1000	6130	10	1	27500000	2745	18.38	0.85	12	1.75	543.00	11694.00	14100	20240604	-29.22	6520	20230726	53.07	14100	-29.22	20240604	7960	25.38	20240103	14100	-29.22	20240604	6520	53.07	20230726	4.04	N	117580	1000	275 억		0	N	N	23	N	00	N
53	20240620	130749	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9980	90	2	0.91	4324764900	431478	70.14	10120	10190	9890	12850	6930	9890	10023.15	0.00	0	-24023	10196	10042	9826	9672	9456	9935	9565	275	2960	1000	6130	10	1	27500000	2745	18.38	0.85	12	1.57	543.00	11694.00	14100	20240604	-29.22	6520	20230726	53.07	14100	-29.22	20240604	7960	25.38	20240103	14100	-29.22	20240604	6520	53.07	20230726	4.04	N	117580	1000	275 억		0	N	N	23	N	00	N
54	20240620	120749	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9970	80	2	0.81	3647021030	363281	59.05	10120	10190	9930	12850	6930	9890	10039.13	0.00	0	-22878	10196	10042	9826	9672	9456	9935	9565	275	2960	1000	6130	10	1	27500000	2742	18.36	0.85	12	1.32	543.00	11694.00	14100	20240604	-29.29	6520	20230726	52.91	14100	-29.29	20240604	7960	25.25	20240103	14100	-29.29	20240604	6520	52.91	20230726	4.04	N	117580	1000	275 억		0	N	N	23	N	00	N
55	20240620	110751	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9950	60	2	0.61	3318200460	330326	53.70	10120	10190	9930	12850	6930	9890	10045.24	0.00	0	-17718	10196	10042	9826	9672	9456	9935	9565	275	2960	1000	6130	10	1	27500000	2736	18.32	0.85	12	1.20	543.00	11694.00	14100	20240604	-29.43	6520	20230726	52.61	14100	-29.43	20240604	7960	25.00	20240103	14100	-29.43	20240604	6520	52.61	20230726	4.04	N	117580	1000	275 억		0	N	N	23	N	00	N
56	20240620	100749	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10020	130	2	1.31	2776687540	276125	44.89	10120	10190	9940	12850	6930	9890	10055.92	0.00	0	-7552	10196	10042	9826	9672	9456	9935	9565	275	2960	1000	6130	10	1	27500000	2756	18.45	0.86	12	1.00	543.00	11694.00	14100	20240604	-28.94	6520	20230726	53.68	14100	-28.94	20240604	7960	25.88	20240103	14100	-28.94	20240604	6520	53.68	20230726	4.04	N	117580	1000	275 억		0	N	N	23	N	00	N
57	20240620	090755	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10080	190	2	1.92	925228480	91616	14.89	10120	10190	10000	12850	6930	9890	10099.03	0.00	0	-26155	10196	10042	9826	9672	9456	9935	9565	275	2960	1000	6130	10	1	27500000	2772	18.56	0.86	12	0.33	543.00	11694.00	14100	20240604	-28.51	6520	20230726	54.60	14100	-28.51	20240604	7960	26.63	20240103	14100	-28.51	20240604	6520	54.60	20230726	4.04	N	117580	1000	275 억		0	N	N	23	N	00	N
58	20240619	160746	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9890	120	2	1.23	5937016380	604669	23.36	9930	9980	9610	12700	6840	9770	9818.50	0.02	0	-28073	10930	10350	9990	9410	9050	10640	9700	275	2930	1000	6050	10	1	27500000	2720	18.21	0.85	12	2.20	543.00	11694.00	14100	20240604	-29.86	6520	20230726	51.69	14100	-29.86	20240604	7960	24.25	20240103	14100	-29.86	20240604	6520	51.69	20230726	4.08	N	117580	1000	275 억		6724	N	N	23	N	00	N
59	20240619	150745	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9890	120	2	1.23	5697103860	580417	22.42	9930	9980	9610	12700	6840	9770	9815.55	0.02	0	-27318	10930	10350	9990	9410	9050	10640	9700	275	2930	1000	6050	10	1	27500000	2720	18.21	0.85	12	2.11	543.00	11694.00	14100	20240604	-29.86	6520	20230726	51.69	14100	-29.86	20240604	7960	24.25	20240103	14100	-29.86	20240604	6520	51.69	20230726	4.08	N	117580	1000	275 억		6724	N	N	19	N	00	N
60	20240619	140752	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9870	100	2	1.02	4916211200	501425	19.37	9930	9980	9610	12700	6840	9770	9804.50	0.02	0	-24228	10930	10350	9990	9410	9050	10640	9700	275	2930	1000	6050	10	1	27500000	2714	18.18	0.84	12	1.82	543.00	11694.00	14100	20240604	-30.00	6520	20230726	51.38	14100	-30.00	20240604	7960	23.99	20240103	14100	-30.00	20240604	6520	51.38	20230726	4.08	N	117580	1000	275 억		6724	N	N	19	N	00	N
61	20240619	130742	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9870	100	2	1.02	3370266610	345402	13.34	9930	9940	9610	12700	6840	9770	9757.51	0.02	0	437	10930	10350	9990	9410	9050	10640	9700	275	2930	1000	6050	10	1	27500000	2714	18.18	0.84	12	1.26	543.00	11694.00	14100	20240604	-30.00	6520	20230726	51.38	14100	-30.00	20240604	7960	23.99	20240103	14100	-30.00	20240604	6520	51.38	20230726	4.08	N	117580	1000	275 억		6724	N	N	19	N	00	N
62	20240619	120745	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9630	-140	5	-1.43	2507394030	257582	9.95	9930	9940	9610	12700	6840	9770	9734.32	0.02	0	8789	10930	10350	9990	9410	9050	10640	9700	275	2930	1000	6050	10	1	27500000	2648	17.73	0.82	12	0.94	543.00	11694.00	14100	20240604	-31.70	6520	20230726	47.70	14100	-31.70	20240604	7960	20.98	20240103	14100	-31.70	20240604	6520	47.70	20230726	4.08	N	117580	1000	275 억		6724	N	N	19	N	00	N
63	20240619	110746	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9670	-100	5	-1.02	2177301860	223390	8.63	9930	9940	9610	12700	6840	9770	9746.61	0.02	0	18860	10930	10350	9990	9410	9050	10640	9700	275	2930	1000	6050	10	1	27500000	2659	17.81	0.83	12	0.81	543.00	11694.00	14100	20240604	-31.42	6520	20230726	48.31	14100	-31.42	20240604	7960	21.48	20240103	14100	-31.42	20240604	6520	48.31	20230726	4.08	N	117580	1000	275 억		6724	N	N	19	N	00	N
64	20240619	100747	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9700	-70	5	-0.72	1658706850	169854	6.56	9930	9940	9610	12700	6840	9770	9765.48	0.02	0	14145	10930	10350	9990	9410	9050	10640	9700	275	2930	1000	6050	10	1	27500000	2668	17.86	0.83	12	0.62	543.00	11694.00	14100	20240604	-31.21	6520	20230726	48.77	14100	-31.21	20240604	7960	21.86	20240103	14100	-31.21	20240604	6520	48.77	20230726	4.08	N	117580	1000	275 억		6724	N	N	19	N	00	N
65	20240619	090754	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9840	70	2	0.72	507482280	51430	1.99	9930	9940	9740	12700	6840	9770	9867.89	0.02	0	-8061	10930	10350	9990	9410	9050	10640	9700	275	2930	1000	6050	10	1	27500000	2706	18.12	0.84	12	0.19	543.00	11694.00	14100	20240604	-30.21	6520	20230726	50.92	14100	-30.21	20240604	7960	23.62	20240103	14100	-30.21	20240604	6520	50.92	20230726	4.08	N	117580	1000	275 억		6724	N	N	19	N	00	N
66	20240618	160741	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9770	150	2	1.56	26079433320	2577940	616.88	9630	10570	9630	12500	6740	9620	10116.67	0.43	0	-110236	10160	9890	9710	9440	9260	9800	9350	275	2880	1000	5960	10	1	27500000	2687	17.99	0.84	12	9.37	543.00	11694.00	14100	20240604	-30.71	6520	20230726	49.85	14100	-30.71	20240604	7960	22.74	20240103	14100	-30.71	20240604	6520	49.85	20230726	4.11	N	117580	1000	275 억		118557	N	N	19	N	00	N
67	20240618	150740	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9790	170	2	1.77	25653308420	2534329	606.44	9630	10570	9630	12500	6740	9620	10122.44	0.43	0	-125433	10160	9890	9710	9440	9260	9800	9350	275	2880	1000	5960	10	1	27500000	2692	18.03	0.84	12	9.22	543.00	11694.00	14100	20240604	-30.57	6520	20230726	50.15	14100	-30.57	20240604	7960	22.99	20240103	14100	-30.57	20240604	6520	50.15	20230726	4.11	N	117580	1000	275 억		118557	N	N	19	N	00	N
68	20240618	140742	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9830	210	2	2.18	25050554120	2472805	591.72	9630	10570	9630	12500	6740	9620	10130.54	0.43	0	-147789	10160	9890	9710	9440	9260	9800	9350	275	2880	1000	5960	10	1	27500000	2703	18.10	0.84	12	8.99	543.00	11694.00	14100	20240604	-30.28	6520	20230726	50.77	14100	-30.28	20240604	7960	23.49	20240103	14100	-30.28	20240604	6520	50.77	20230726	4.11	N	117580	1000	275 억		118557	N	N	19	N	00	N
69	20240618	130746	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9860	240	2	2.49	24147087560	2380749	569.69	9630	10570	9630	12500	6740	9620	10142.77	0.43	0	-167526	10160	9890	9710	9440	9260	9800	9350	275	2880	1000	5960	10	1	27500000	2712	18.16	0.84	12	8.66	543.00	11694.00	14100	20240604	-30.07	6520	20230726	51.23	14100	-30.07	20240604	7960	23.87	20240103	14100	-30.07	20240604	6520	51.23	20230726	4.11	N	117580	1000	275 억		118557	N	N	19	N	00	N
70	20240618	120746	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9910	290	2	3.01	23569284670	2322135	555.67	9630	10570	9630	12500	6740	9620	10149.96	0.43	0	-181564	10160	9890	9710	9440	9260	9800	9350	275	2880	1000	5960	10	1	27500000	2725	18.25	0.85	12	8.44	543.00	11694.00	14100	20240604	-29.72	6520	20230726	51.99	14100	-29.72	20240604	7960	24.50	20240103	14100	-29.72	20240604	6520	51.99	20230726	4.11	N	117580	1000	275 억		118557	N	N	19	N	00	N
71	20240618	110743	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9960	340	2	3.53	22122443280	2175940	520.68	9630	10570	9630	12500	6740	9620	10166.99	0.43	0	-198714	10160	9890	9710	9440	9260	9800	9350	275	2880	1000	5960	10	1	27500000	2739	18.34	0.85	12	7.91	543.00	11694.00	14100	20240604	-29.36	6520	20230726	52.76	14100	-29.36	20240604	7960	25.13	20240103	14100	-29.36	20240604	6520	52.76	20230726	4.11	N	117580	1000	275 억		118557	N	N	19	N	00	N
72	20240618	100742	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10380	760	2	7.90	15181814060	1491191	356.83	9630	10570	9630	12500	6740	9620	10181.21	0.43	0	-174075	10160	9890	9710	9440	9260	9800	9350	275	2880	1000	5960	10	1	27500000	2855	19.12	0.89	12	5.42	543.00	11694.00	14100	20240604	-26.38	6520	20230726	59.20	14100	-26.38	20240604	7960	30.40	20240103	14100	-26.38	20240604	6520	59.20	20230726	4.11	N	117580	1000	275 억		118557	N	N	19	N	00	N
73	20240618	090750	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9650	30	2	0.31	283416590	29342	7.02	9630	9700	9630	12500	6740	9620	9659.85	0.43	0	1028	10160	9890	9710	9440	9260	9800	9350	275	2880	1000	5960	10	1	27500000	2654	17.77	0.83	12	0.11	543.00	11694.00	14100	20240604	-31.56	6520	20230726	48.01	14100	-31.56	20240604	7960	21.23	20240103	14100	-31.56	20240604	6520	48.01	20230726	4.11	N	117580	1000	275 억		118557	N	N	19	N	00	N
74	20240617	160737	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9620	-170	5	-1.74	3956979900	407580	76.93	9750	9980	9530	12720	6860	9790	9708.02	0.32	0	28713	10396	10092	9896	9592	9396	9995	9495	275	2930	1000	6060	10	1	27500000	2646	17.72	0.82	12	1.48	543.00	11694.00	14100	20240604	-31.77	6520	20230726	47.55	14100	-31.77	20240604	7960	20.85	20240103	14100	-31.77	20240604	6520	47.55	20230726	3.95	N	117580	1000	275 억		88568	N	N	19	N	00	N
75	20240617	150743	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9630	-160	5	-1.63	3761959110	387285	73.10	9750	9980	9530	12720	6860	9790	9712.90	0.32	0	26303	10396	10092	9896	9592	9396	9995	9495	275	2930	1000	6060	10	1	27500000	2648	17.73	0.82	12	1.41	543.00	11694.00	14100	20240604	-31.70	6520	20230726	47.70	14100	-31.70	20240604	7960	20.98	20240103	14100	-31.70	20240604	6520	47.70	20230726	3.95	N	117580	1000	275 억		88568	N	N	4	N	00	N
76	20240617	140735	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9650	-140	5	-1.43	3078635620	315977	59.64	9750	9980	9600	12720	6860	9790	9742.64	0.32	0	12792	10396	10092	9896	9592	9396	9995	9495	275	2930	1000	6060	10	1	27500000	2654	17.77	0.83	12	1.15	543.00	11694.00	14100	20240604	-31.56	6520	20230726	48.01	14100	-31.56	20240604	7960	21.23	20240103	14100	-31.56	20240604	6520	48.01	20230726	3.95	N	117580	1000	275 억		88568	N	N	4	N	00	N
77	20240617	130734	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9690	-100	5	-1.02	2791202020	286176	54.01	9750	9980	9600	12720	6860	9790	9752.94	0.32	0	13814	10396	10092	9896	9592	9396	9995	9495	275	2930	1000	6060	10	1	27500000	2665	17.85	0.83	12	1.04	543.00	11694.00	14100	20240604	-31.28	6520	20230726	48.62	14100	-31.28	20240604	7960	21.73	20240103	14100	-31.28	20240604	6520	48.62	20230726	3.95	N	117580	1000	275 억		88568	N	N	4	N	00	N
78	20240617	120735	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9660	-130	5	-1.33	2611170580	267512	50.49	9750	9980	9600	12720	6860	9790	9760.52	0.32	0	10205	10396	10092	9896	9592	9396	9995	9495	275	2930	1000	6060	10	1	27500000	2657	17.79	0.83	12	0.97	543.00	11694.00	14100	20240604	-31.49	6520	20230726	48.16	14100	-31.49	20240604	7960	21.36	20240103	14100	-31.49	20240604	6520	48.16	20230726	3.95	N	117580	1000	275 억		88568	N	N	4	N	00	N
79	20240617	110729	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9750	-40	5	-0.41	2181617940	223133	42.11	9750	9980	9600	12720	6860	9790	9776.98	0.32	0	13560	10396	10092	9896	9592	9396	9995	9495	275	2930	1000	6060	10	1	27500000	2681	17.96	0.83	12	0.81	543.00	11694.00	14100	20240604	-30.85	6520	20230726	49.54	14100	-30.85	20240604	7960	22.49	20240103	14100	-30.85	20240604	6520	49.54	20230726	3.95	N	117580	1000	275 억		88568	N	N	4	N	00	N
80	20240617	100730	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9890	100	2	1.02	1877694790	192050	36.25	9750	9980	9600	12720	6860	9790	9776.85	0.32	0	13238	10396	10092	9896	9592	9396	9995	9495	275	2930	1000	6060	10	1	27500000	2720	18.21	0.85	12	0.70	543.00	11694.00	14100	20240604	-29.86	6520	20230726	51.69	14100	-29.86	20240604	7960	24.25	20240103	14100	-29.86	20240604	6520	51.69	20230726	3.95	N	117580	1000	275 억		88568	N	N	4	N	00	N
81	20240617	090736	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9620	-170	5	-1.74	442112590	45363	8.56	9750	9840	9620	12720	6860	9790	9741.99	0.32	0	-8012	10396	10092	9896	9592	9396	9995	9495	275	2930	1000	6060	10	1	27500000	2646	17.72	0.82	12	0.16	543.00	11694.00	14100	20240604	-31.77	6520	20230726	47.55	14100	-31.77	20240604	7960	20.85	20240103	14100	-31.77	20240604	6520	47.55	20230726	3.95	N	117580	1000	275 억		88568	N	N	4	N	00	N
82	20240614	160629	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9790	-410	5	-4.02	5056374650	511227	46.62	10180	10200	9700	13260	7140	10200	9890.27	0.42	0	-26938	10633	10416	10083	9866	9533	10525	9975	275	3060	1000	6320	10	1	27500000	2692	18.03	0.84	12	1.86	543.00	11694.00	14100	20240604	-30.57	6520	20230726	50.15	14100	-30.57	20240604	7960	22.99	20240103	14100	-30.57	20240604	6520	50.15	20230726	3.99	N	117580	1000	275 억		114289	N	N	4	N	00	N
83	20240614	150632	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9800	-400	5	-3.92	4432276700	447345	40.79	10180	10200	9700	13260	7140	10200	9907.31	0.42	0	-42365	10633	10416	10083	9866	9533	10525	9975	275	3060	1000	6320	10	1	27500000	2695	18.05	0.84	12	1.63	543.00	11694.00	14100	20240604	-30.50	6520	20230726	50.31	14100	-30.50	20240604	7960	23.12	20240103	14100	-30.50	20240604	6520	50.31	20230726	3.99	N	117580	1000	275 억		114289	N	N	559	N	00	N
84	20240614	140630	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9830	-370	5	-3.63	3862732290	389365	35.50	10180	10200	9700	13260	7140	10200	9919.88	0.42	0	-61108	10633	10416	10083	9866	9533	10525	9975	275	3060	1000	6320	10	1	27500000	2703	18.10	0.84	12	1.42	543.00	11694.00	14100	20240604	-30.28	6520	20230726	50.77	14100	-30.28	20240604	7960	23.49	20240103	14100	-30.28	20240604	6520	50.77	20230726	3.99	N	117580	1000	275 억		114289	N	N	559	N	00	N
85	20240614	130630	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9880	-320	5	-3.14	3134543350	314935	28.72	10180	10200	9820	13260	7140	10200	9952.21	0.42	0	-61742	10633	10416	10083	9866	9533	10525	9975	275	3060	1000	6320	10	1	27500000	2717	18.20	0.84	12	1.15	543.00	11694.00	14100	20240604	-29.93	6520	20230726	51.53	14100	-29.93	20240604	7960	24.12	20240103	14100	-29.93	20240604	6520	51.53	20230726	3.99	N	117580	1000	275 억		114289	N	N	559	N	00	N
86	20240614	120636	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9900	-300	5	-2.94	2655442050	266350	24.29	10180	10200	9860	13260	7140	10200	9968.89	0.42	0	-41366	10633	10416	10083	9866	9533	10525	9975	275	3060	1000	6320	10	1	27500000	2723	18.23	0.85	12	0.97	543.00	11694.00	14100	20240604	-29.79	6520	20230726	51.84	14100	-29.79	20240604	7960	24.37	20240103	14100	-29.79	20240604	6520	51.84	20230726	3.99	N	117580	1000	275 억		114289	N	N	559	N	00	N
87	20240614	110722	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9900	-300	5	-2.94	2299625550	230362	21.01	10180	10200	9860	13260	7140	10200	9981.72	0.42	0	-30895	10633	10416	10083	9866	9533	10525	9975	275	3060	1000	6320	10	1	27500000	2723	18.23	0.85	12	0.84	543.00	11694.00	14100	20240604	-29.79	6520	20230726	51.84	14100	-29.79	20240604	7960	24.37	20240103	14100	-29.79	20240604	6520	51.84	20230726	3.99	N	117580	1000	275 억		114289	N	N	559	N	00	N
88	20240614	100720	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10030	-170	5	-1.67	1701789100	170376	15.54	10180	10200	9860	13260	7140	10200	9987.19	0.42	0	-34951	10633	10416	10083	9866	9533	10525	9975	275	3060	1000	6320	10	1	27500000	2758	18.47	0.86	12	0.62	543.00	11694.00	14100	20240604	-28.87	6520	20230726	53.83	14100	-28.87	20240604	7960	26.01	20240103	14100	-28.87	20240604	6520	53.83	20230726	3.99	N	117580	1000	275 억		114289	N	N	559	N	00	N
89	20240614	090725	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10030	-170	5	-1.67	547174850	54331	4.95	10180	10200	9970	13260	7140	10200	10068.74	0.42	0	-18504	10633	10416	10083	9866	9533	10525	9975	275	3060	1000	6320	10	1	27500000	2758	18.47	0.86	12	0.20	543.00	11694.00	14100	20240604	-28.87	6520	20230726	53.83	14100	-28.87	20240604	7960	26.01	20240103	14100	-28.87	20240604	6520	53.83	20230726	3.99	N	117580	1000	275 억		114289	N	N	559	N	00	N
90	20240613	160714	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10200	340	2	3.45	10857820370	1078533	88.89	9750	10300	9750	12810	6910	9860	10066.51	0.27	0	39368	10673	10266	9943	9536	9213	10105	9375	275	2950	1000	6110	10	1	27500000	2805	18.78	0.87	12	3.92	543.00	11694.00	14100	20240604	-27.66	6520	20230726	56.44	14100	-27.66	20240604	7960	28.14	20240103	14100	-27.66	20240604	6520	56.44	20230726	3.53	N	117580	1000	275 억		73283	N	N	559	N	00	N
91	20240613	150727	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10170	310	2	3.14	9555766820	951159	78.40	9750	10200	9750	12810	6910	9860	10046.47	0.27	0	59336	10673	10266	9943	9536	9213	10105	9375	275	2950	1000	6110	10	1	27500000	2797	18.73	0.87	12	3.46	543.00	11694.00	14100	20240604	-27.87	6520	20230726	55.98	14100	-27.87	20240604	7960	27.76	20240103	14100	-27.87	20240604	6520	55.98	20230726	3.53	N	117580	1000	275 억		73283	N	N	5	N	00	N
92	20240613	140720	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10030	170	2	1.72	8424769060	839461	69.19	9750	10200	9750	12810	6910	9860	10035.95	0.27	0	72606	10673	10266	9943	9536	9213	10105	9375	275	2950	1000	6110	10	1	27500000	2758	18.47	0.86	12	3.05	543.00	11694.00	14100	20240604	-28.87	6520	20230726	53.83	14100	-28.87	20240604	7960	26.01	20240103	14100	-28.87	20240604	6520	53.83	20230726	3.53	N	117580	1000	275 억		73283	N	N	5	N	00	N
93	20240613	130719	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10120	260	2	2.64	7823128210	779680	64.26	9750	10200	9750	12810	6910	9860	10033.79	0.27	0	80467	10673	10266	9943	9536	9213	10105	9375	275	2950	1000	6110	10	1	27500000	2783	18.64	0.87	12	2.84	543.00	11694.00	14100	20240604	-28.23	6520	20230726	55.21	14100	-28.23	20240604	7960	27.14	20240103	14100	-28.23	20240604	6520	55.21	20230726	3.53	N	117580	1000	275 억		73283	N	N	5	N	00	N
94	20240613	120721	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10000	140	2	1.42	7090936500	707035	58.28	9750	10200	9750	12810	6910	9860	10029.15	0.27	0	77096	10673	10266	9943	9536	9213	10105	9375	275	2950	1000	6110	10	1	27500000	2750	18.42	0.86	12	2.57	543.00	11694.00	14100	20240604	-29.08	6520	20230726	53.37	14100	-29.08	20240604	7960	25.63	20240103	14100	-29.08	20240604	6520	53.37	20230726	3.53	N	117580	1000	275 억		73283	N	N	5	N	00	N
95	20240613	110714	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10040	180	2	1.83	6400836430	638091	52.59	9750	10200	9750	12810	6910	9860	10031.26	0.27	0	60305	10673	10266	9943	9536	9213	10105	9375	275	2950	1000	6110	10	1	27500000	2761	18.49	0.86	12	2.32	543.00	11694.00	14100	20240604	-28.79	6520	20230726	53.99	14100	-28.79	20240604	7960	26.13	20240103	14100	-28.79	20240604	6520	53.99	20230726	3.53	N	117580	1000	275 억		73283	N	N	5	N	00	N
96	20240613	100714	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10060	200	2	2.03	3748023570	375856	30.98	9750	10090	9750	12810	6910	9860	9972.00	0.27	0	41787	10673	10266	9943	9536	9213	10105	9375	275	2950	1000	6110	10	1	27500000	2767	18.53	0.86	12	1.37	543.00	11694.00	14100	20240604	-28.65	6520	20230726	54.29	14100	-28.65	20240604	7960	26.38	20240103	14100	-28.65	20240604	6520	54.29	20230726	3.53	N	117580	1000	275 억		73283	N	N	5	N	00	N
97	20240613	090723	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9870	10	2	0.10	324052910	33051	2.72	9750	9870	9750	12810	6910	9860	9804.43	0.27	0	5788	10673	10266	9943	9536	9213	10105	9375	275	2950	1000	6110	10	1	27500000	2714	18.18	0.84	12	0.12	543.00	11694.00	14100	20240604	-30.00	6520	20230726	51.38	14100	-30.00	20240604	7960	23.99	20240103	14100	-30.00	20240604	6520	51.38	20230726	3.53	N	117580	1000	275 억		73283	N	N	5	N	00	N
98	20240612	160708	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9860	-140	5	-1.40	11824941670	1193410	102.00	9940	10350	9620	13000	7000	10000	9908.22	0.20	0	15847	10713	10356	10103	9746	9493	10230	9620	275	3000	1000	6200	10	1	27500000	2712	18.16	0.84	12	4.34	543.00	11694.00	14100	20240604	-30.07	6520	20230726	51.23	14100	-30.07	20240604	7960	23.87	20240103	14100	-30.07	20240604	6520	51.23	20230726	3.14	N	117580	1000	275 억		54290	N	N	5	N	00	N
99	20240612	150719	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9900	-100	5	-1.00	11046680400	1114517	95.26	9940	10350	9620	13000	7000	10000	9911.22	0.20	0	10513	10713	10356	10103	9746	9493	10230	9620	275	3000	1000	6200	10	1	27500000	2723	18.23	0.85	12	4.05	543.00	11694.00	14100	20240604	-29.79	6520	20230726	51.84	14100	-29.79	20240604	7960	24.37	20240103	14100	-29.79	20240604	6520	51.84	20230726	3.14	N	117580	1000	275 억		54290	N	N	12	N	00	N
100	20240612	140712	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9830	-170	5	-1.70	9792965840	987769	84.42	9940	10350	9620	13000	7000	10000	9913.77	0.20	0	4297	10713	10356	10103	9746	9493	10230	9620	275	3000	1000	6200	10	1	27500000	2703	18.10	0.84	12	3.59	543.00	11694.00	14100	20240604	-30.28	6520	20230726	50.77	14100	-30.28	20240604	7960	23.49	20240103	14100	-30.28	20240604	6520	50.77	20230726	3.14	N	117580	1000	275 억		54290	N	N	12	N	00	N
101	20240612	130714	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9740	-260	5	-2.60	9036509920	910354	77.81	9940	10350	9620	13000	7000	10000	9925.95	0.20	0	-14401	10713	10356	10103	9746	9493	10230	9620	275	3000	1000	6200	10	1	27500000	2679	17.94	0.83	12	3.31	543.00	11694.00	14100	20240604	-30.92	6520	20230726	49.39	14100	-30.92	20240604	7960	22.36	20240103	14100	-30.92	20240604	6520	49.39	20230726	3.14	N	117580	1000	275 억		54290	N	N	12	N	00	N
102	20240612	120710	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9710	-290	5	-2.90	8131852320	816720	69.80	9940	10350	9660	13000	7000	10000	9956.44	0.20	0	-19114	10713	10356	10103	9746	9493	10230	9620	275	3000	1000	6200	10	1	27500000	2670	17.88	0.83	12	2.97	543.00	11694.00	14100	20240604	-31.13	6520	20230726	48.93	14100	-31.13	20240604	7960	21.98	20240103	14100	-31.13	20240604	6520	48.93	20230726	3.14	N	117580	1000	275 억		54290	N	N	12	N	00	N
103	20240612	110711	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9790	-210	5	-2.10	6894757130	689491	58.93	9940	10350	9730	13000	7000	10000	9999.78	0.20	0	-15540	10713	10356	10103	9746	9493	10230	9620	275	3000	1000	6200	10	1	27500000	2692	18.03	0.84	12	2.51	543.00	11694.00	14100	20240604	-30.57	6520	20230726	50.15	14100	-30.57	20240604	7960	22.99	20240103	14100	-30.57	20240604	6520	50.15	20230726	3.14	N	117580	1000	275 억		54290	N	N	12	N	00	N
104	20240612	100713	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9770	-230	5	-2.30	6354668060	634488	54.23	9940	10350	9730	13000	7000	10000	10015.55	0.20	0	-23208	10713	10356	10103	9746	9493	10230	9620	275	3000	1000	6200	10	1	27500000	2687	17.99	0.84	12	2.31	543.00	11694.00	14100	20240604	-30.71	6520	20230726	49.85	14100	-30.71	20240604	7960	22.74	20240103	14100	-30.71	20240604	6520	49.85	20230726	3.14	N	117580	1000	275 억		54290	N	N	12	N	00	N
105	20240612	090713	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10040	40	2	0.40	3120161690	306663	26.21	9940	10350	9920	13000	7000	10000	10177.57	0.20	0	-20631	10713	10356	10103	9746	9493	10230	9620	275	3000	1000	6200	10	1	27500000	2761	18.49	0.86	12	1.12	543.00	11694.00	14100	20240604	-28.79	6520	20230726	53.99	14100	-28.79	20240604	7960	26.13	20240103	14100	-28.79	20240604	6520	53.99	20230726	3.14	N	117580	1000	275 억		54290	N	N	12	N	00	N
106	20240610	160705	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10150	-290	5	-2.78	14239030870	1390765	27.07	10240	10620	10060	13570	7310	10440	10238.43	0.81	0	-141507	13293	11866	11153	9726	9013	11510	9370	275	3130	1000	6470	10	1	27500000	2791	18.69	0.87	12	5.06	543.00	11694.00	14100	20240604	-28.01	6520	20230726	55.67	14100	-28.01	20240604	7960	27.51	20240103	14100	-28.01	20240604	6520	55.67	20230726	3.17	N	117580	1000	275 억		221956	N	N	82	N	00	N
107	20240610	150713	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10150	-290	5	-2.78	13408944460	1309060	25.48	10240	10620	10060	13570	7310	10440	10243.01	0.81	0	-142767	13293	11866	11153	9726	9013	11510	9370	275	3130	1000	6470	10	1	27500000	2791	18.69	0.87	12	4.76	543.00	11694.00	14100	20240604	-28.01	6520	20230726	55.67	14100	-28.01	20240604	7960	27.51	20240103	14100	-28.01	20240604	6520	55.67	20230726	3.17	N	117580	1000	275 억		221956	N	N	5	N	00	N
108	20240610	140708	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10160	-280	5	-2.68	11084441880	1080552	21.03	10240	10620	10060	13570	7310	10440	10257.94	0.81	0	-101368	13293	11866	11153	9726	9013	11510	9370	275	3130	1000	6470	10	1	27500000	2794	18.71	0.87	12	3.93	543.00	11694.00	14100	20240604	-27.94	6520	20230726	55.83	14100	-27.94	20240604	7960	27.64	20240103	14100	-27.94	20240604	6520	55.83	20230726	3.17	N	117580	1000	275 억		221956	N	N	5	N	00	N
109	20240610	130706	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10240	-200	5	-1.92	9530244820	928689	18.07	10240	10620	10060	13570	7310	10440	10261.82	0.81	0	-73424	13293	11866	11153	9726	9013	11510	9370	275	3130	1000	6470	10	1	27500000	2816	18.86	0.88	12	3.38	543.00	11694.00	14100	20240604	-27.38	6520	20230726	57.06	14100	-27.38	20240604	7960	28.64	20240103	14100	-27.38	20240604	6520	57.06	20230726	3.17	N	117580	1000	275 억		221956	N	N	5	N	00	N
110	20240610	120707	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10140	-300	5	-2.87	8255317870	803528	15.64	10240	10620	10060	13570	7310	10440	10273.60	0.81	0	-50341	13293	11866	11153	9726	9013	11510	9370	275	3130	1000	6470	10	1	27500000	2789	18.67	0.87	12	2.92	543.00	11694.00	14100	20240604	-28.09	6520	20230726	55.52	14100	-28.09	20240604	7960	27.39	20240103	14100	-28.09	20240604	6520	55.52	20230726	3.17	N	117580	1000	275 억		221956	N	N	5	N	00	N
111	20240610	110710	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10220	-220	5	-2.11	7628923260	741905	14.44	10240	10620	10060	13570	7310	10440	10282.64	0.81	0	-45108	13293	11866	11153	9726	9013	11510	9370	275	3130	1000	6470	10	1	27500000	2811	18.82	0.87	12	2.70	543.00	11694.00	14100	20240604	-27.52	6520	20230726	56.75	14100	-27.52	20240604	7960	28.39	20240103	14100	-27.52	20240604	6520	56.75	20230726	3.17	N	117580	1000	275 억		221956	N	N	5	N	00	N
112	20240610	100706	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10190	-250	5	-2.39	5644935920	546191	10.63	10240	10620	10110	13570	7310	10440	10334.88	0.81	0	-17696	13293	11866	11153	9726	9013	11510	9370	275	3130	1000	6470	10	1	27500000	2802	18.77	0.87	12	1.99	543.00	11694.00	14100	20240604	-27.73	6520	20230726	56.29	14100	-27.73	20240604	7960	28.02	20240103	14100	-27.73	20240604	6520	56.29	20230726	3.17	N	117580	1000	275 억		221956	N	N	5	N	00	N
113	20240610	090713	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10550	110	2	1.05	2234688510	215295	4.19	10240	10580	10150	13570	7310	10440	10379.34	0.81	0	17231	13293	11866	11153	9726	9013	11510	9370	275	3130	1000	6470	10	1	27500000	2901	19.43	0.90	12	0.78	543.00	11694.00	14100	20240604	-25.18	6520	20230726	61.81	14100	-25.18	20240604	7960	32.54	20240103	14100	-25.18	20240604	6520	61.81	20230726	3.17	N	117580	1000	275 억		221956	N	N	5	N	00	N
114	20240607	160730	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10440	-1590	5	-13.22	58093824250	5074746	86.07	11730	12580	10440	15630	8430	12030	11450.13	0.00	0	299689	13710	12870	12090	11250	10470	12480	10860	275	3600	1000	7450	10	1	27500000	2871	19.23	0.89	12	18.45	543.00	11694.00	14100	20240604	-25.96	6520	20230726	60.12	14100	-25.96	20240604	7960	31.16	20240103	14100	-25.96	20240604	6520	60.12	20230726	2.82	N	117580	1000	275 억		0	N	N	5	N	00	N
115	20240607	150737	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10570	-1460	5	-12.14	55856534670	4861240	82.44	11730	12580	10440	15630	8430	12030	11489.94	0.00	0	232251	13710	12870	12090	11250	10470	12480	10860	275	3600	1000	7450	10	1	27500000	2907	19.47	0.90	12	17.68	543.00	11694.00	14100	20240604	-25.04	6520	20230726	62.12	14100	-25.04	20240604	7960	32.79	20240103	14100	-25.04	20240604	6520	62.12	20230726	2.82	N	117580	1000	275 억		0	N	N	29	N	00	N
116	20240607	140731	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10640	-1390	5	-11.55	53760794780	4663501	79.09	11730	12580	10440	15630	8430	12030	11527.76	0.00	0	167701	13710	12870	12090	11250	10470	12480	10860	275	3600	1000	7450	10	1	27500000	2926	19.59	0.91	12	16.96	543.00	11694.00	14100	20240604	-24.54	6520	20230726	63.19	14100	-24.54	20240604	7960	33.67	20240103	14100	-24.54	20240604	6520	63.19	20230726	2.82	N	117580	1000	275 억		0	N	N	29	N	00	N
117	20240607	130726	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10900	-1130	5	-9.39	51416285820	4446855	75.42	11730	12580	10440	15630	8430	12030	11562.17	0.00	0	118721	13710	12870	12090	11250	10470	12480	10860	275	3600	1000	7450	10	1	27500000	2998	20.07	0.93	12	16.17	543.00	11694.00	14100	20240604	-22.70	6520	20230726	67.18	14100	-22.70	20240604	7960	36.93	20240103	14100	-22.70	20240604	6520	67.18	20230726	2.82	N	117580	1000	275 억		0	N	N	29	N	00	N
118	20240607	120732	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10540	-1490	5	-12.39	49105402970	4231590	71.77	11730	12580	10440	15630	8430	12030	11604.26	0.00	0	62913	13710	12870	12090	11250	10470	12480	10860	275	3600	1000	7450	10	1	27500000	2899	19.41	0.90	12	15.39	543.00	11694.00	14100	20240604	-25.25	6520	20230726	61.66	14100	-25.25	20240604	7960	32.41	20240103	14100	-25.25	20240604	6520	61.66	20230726	2.82	N	117580	1000	275 억		0	N	N	29	N	00	N
119	20240607	110722	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10740	-1290	5	-10.72	44303400150	3780603	64.12	11730	12580	10600	15630	8430	12030	11718.43	0.00	0	-56067	13710	12870	12090	11250	10470	12480	10860	275	3600	1000	7450	10	1	27500000	2954	19.78	0.92	12	13.75	543.00	11694.00	14100	20240604	-23.83	6520	20230726	64.72	14100	-23.83	20240604	7960	34.92	20240103	14100	-23.83	20240604	6520	64.72	20230726	2.82	N	117580	1000	275 억		0	N	N	29	N	00	N
120	20240607	100732	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	12210	180	2	1.50	20867236560	1738317	29.48	11730	12370	11500	15630	8430	12030	12004.24	0.00	0	-49433	13710	12870	12090	11250	10470	12480	10860	275	3600	1000	7450	10	1	27500000	3358	22.49	1.04	12	6.32	543.00	11694.00	14100	20240604	-13.40	6520	20230726	87.27	14100	-13.40	20240604	7960	53.39	20240103	14100	-13.40	20240604	6520	87.27	20230726	2.82	N	117580	1000	275 억		0	N	N	29	N	00	N
121	20240607	090730	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	11690	-340	5	-2.83	2746719510	235833	4.00	11730	11930	11500	15630	8430	12030	11643.36	0.00	0	34614	13710	12870	12090	11250	10470	12480	10860	275	3600	1000	7450	10	1	27500000	3215	21.53	1.00	12	0.86	543.00	11694.00	14100	20240604	-17.09	6520	20230726	79.29	14100	-17.09	20240604	7960	46.86	20240103	14100	-17.09	20240604	6520	79.29	20230726	2.82	N	117580	1000	275 억		0	N	N	29	N	00	N
122	20240605	160729	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	12030	-470	5	-3.76	70030814310	5788280	32.30	12490	12930	11310	16250	8750	12500	12097.77	0.00	0	-11178	15466	13982	12616	11132	9766	14725	11875	275	3750	1000	7750	10	1	27500000	3308	22.15	1.03	12	21.05	543.00	11694.00	14100	20240604	-14.68	6520	20230726	84.51	14100	-14.68	20240604	7960	51.13	20240103	14100	-14.68	20240604	6520	84.51	20230726	3.71	N	117580	1000	275 억		0	N	N	29	N	00	N
123	20240605	150725	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	12150	-350	5	-2.80	66743045630	5516035	30.78	12490	12930	11310	16250	8750	12500	12098.57	0.00	0	-24685	15466	13982	12616	11132	9766	14725	11875	275	3750	1000	7750	10	1	27500000	3341	22.38	1.04	12	20.06	543.00	11694.00	14100	20240604	-13.83	6520	20230726	86.35	14100	-13.83	20240604	7960	52.64	20240103	14100	-13.83	20240604	6520	86.35	20230726	3.71	N	117580	1000	275 억		0	N	N	27	N	00	N
124	20240605	140727	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	11670	-830	5	-6.64	56385278560	4652995	25.96	12490	12930	11310	16250	8750	12500	12116.65	0.00	0	-2718	15466	13982	12616	11132	9766	14725	11875	275	3750	1000	7750	10	1	27500000	3209	21.49	1.00	12	16.92	543.00	11694.00	14100	20240604	-17.23	6520	20230726	78.99	14100	-17.23	20240604	7960	46.61	20240103	14100	-17.23	20240604	6520	78.99	20230726	3.71	N	117580	1000	275 억		0	N	N	27	N	00	N
125	20240605	130728	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	11700	-800	5	-6.40	50980964080	4192968	23.40	12490	12930	11310	16250	8750	12500	12157.28	0.00	0	87506	15466	13982	12616	11132	9766	14725	11875	275	3750	1000	7750	10	1	27500000	3218	21.55	1.00	12	15.25	543.00	11694.00	14100	20240604	-17.02	6520	20230726	79.45	14100	-17.02	20240604	7960	46.98	20240103	14100	-17.02	20240604	6520	79.45	20230726	3.71	N	117580	1000	275 억		0	N	N	27	N	00	N
126	20240605	120724	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	11620	-880	5	-7.04	47795246400	3918086	21.86	12490	12930	11310	16250	8750	12500	12197.29	0.00	0	79515	15466	13982	12616	11132	9766	14725	11875	275	3750	1000	7750	10	1	27500000	3196	21.40	0.99	12	14.25	543.00	11694.00	14100	20240604	-17.59	6520	20230726	78.22	14100	-17.59	20240604	7960	45.98	20240103	14100	-17.59	20240604	6520	78.22	20230726	3.71	N	117580	1000	275 억		0	N	N	27	N	00	N
127	20240605	110726	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	12120	-380	5	-3.04	42575218860	3477529	19.40	12490	12930	11600	16250	8750	12500	12241.68	0.00	0	92403	15466	13982	12616	11132	9766	14725	11875	275	3750	1000	7750	10	1	27500000	3333	22.32	1.04	12	12.65	543.00	11694.00	14100	20240604	-14.04	6520	20230726	85.89	14100	-14.04	20240604	7960	52.26	20240103	14100	-14.04	20240604	6520	85.89	20230726	3.71	N	117580	1000	275 억		0	N	N	27	N	00	N
128	20240605	100726	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	12060	-440	5	-3.52	35160110890	2867757	16.00	12490	12930	11600	16250	8750	12500	12259.05	0.00	0	28180	15466	13982	12616	11132	9766	14725	11875	275	3750	1000	7750	10	1	27500000	3317	22.21	1.03	12	10.43	543.00	11694.00	14100	20240604	-14.47	6520	20230726	84.97	14100	-14.47	20240604	7960	51.51	20240103	14100	-14.47	20240604	6520	84.97	20230726	3.71	N	117580	1000	275 억		0	N	N	27	N	00	N
129	20240605	090725	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	12200	-300	5	-2.40	13041905970	1034806	5.77	12490	12930	12170	16250	8750	12500	12604.98	0.00	0	-103510	15466	13982	12616	11132	9766	14725	11875	275	3750	1000	7750	10	1	27500000	3355	22.47	1.04	12	3.76	543.00	11694.00	14100	20240604	-13.48	6520	20230726	87.12	14100	-13.48	20240604	7960	53.27	20240103	14100	-13.48	20240604	6520	87.12	20230726	3.71	N	117580	1000	275 억		0	N	N	27	N	00	N
130	20240604	160719	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	12500	1510	2	13.74	226446906630	17554252	146.75	11250	14100	11250	14280	7700	10990	12916.35	0.79	0	-297232	12676	11832	10146	9302	7616	12255	9725	275	3290	1000	6810	10	1	27500000	3438	23.02	1.07	12	63.83	543.00	11694.00	14100	20240604	-11.35	6520	20230726	91.72	14100	-11.35	20240604	7960	57.04	20240103	14100	-11.35	20240604	6520	91.72	20230726	3.79	N	117580	1000	275 억		217534	N	N	27	N	00	N
131	20240604	150720	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	11990	1000	2	9.10	218706255250	16910619	141.37	11250	14100	11250	14280	7700	10990	12950.17	0.79	0	-335656	12676	11832	10146	9302	7616	12255	9725	275	3290	1000	6810	10	1	27500000	3297	22.08	1.03	12	61.49	543.00	11694.00	14100	20240604	-14.96	6520	20230726	83.90	14100	-14.96	20240604	7960	50.63	20240103	14100	-14.96	20240604	6520	83.90	20230726	3.79	N	117580	1000	275 억		217534	N	N	100	N	00	N
132	20240604	140721	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	13000	2010	2	18.29	179585289400	13701007	114.53	11250	14100	11250	14280	7700	10990	13130.50	0.79	0	-441378	12676	11832	10146	9302	7616	12255	9725	275	3290	1000	6810	10	1	27500000	3575	23.94	1.11	12	49.82	543.00	11694.00	14100	20240604	-7.80	6520	20230726	99.39	14100	-7.80	20240604	7960	63.32	20240103	14100	-7.80	20240604	6520	99.39	20230726	3.79	N	117580	1000	275 억		217534	N	N	100	N	00	N
133	20240604	130719	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	13330	2340	2	21.29	171026274930	13046920	109.07	11250	14100	11250	14280	7700	10990	13132.79	0.79	0	-445314	12676	11832	10146	9302	7616	12255	9725	275	3290	1000	6810	10	1	27500000	3666	24.55	1.14	12	47.44	543.00	11694.00	14100	20240604	-5.46	6520	20230726	104.45	14100	-5.46	20240604	7960	67.46	20240103	14100	-5.46	20240604	6520	104.45	20230726	3.79	N	117580	1000	275 억		217534	N	N	100	N	00	N
134	20240604	120717	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	13340	2350	2	21.38	165357935000	12618847	105.49	11250	14100	11250	14280	7700	10990	13129.05	0.79	0	-445441	12676	11832	10146	9302	7616	12255	9725	275	3290	1000	6810	10	1	27500000	3669	24.57	1.14	12	45.89	543.00	11694.00	14100	20240604	-5.39	6520	20230726	104.60	14100	-5.39	20240604	7960	67.59	20240103	14100	-5.39	20240604	6520	104.60	20230726	3.79	N	117580	1000	275 억		217534	N	N	100	N	00	N
135	20240604	110714	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	13350	2360	2	21.47	156234323540	11933030	99.76	11250	14100	11250	14280	7700	10990	13118.92	0.79	0	-426262	12676	11832	10146	9302	7616	12255	9725	275	3290	1000	6810	10	1	27500000	3671	24.59	1.14	12	43.39	543.00	11694.00	14100	20240604	-5.32	6520	20230726	104.75	14100	-5.32	20240604	7960	67.71	20240103	14100	-5.32	20240604	6520	104.75	20230726	3.79	N	117580	1000	275 억		217534	N	N	100	N	00	N
136	20240604	100717	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	13410	2420	2	22.02	129895576160	9920817	82.93	11250	14100	11250	14280	7700	10990	13124.98	0.79	0	-429690	12676	11832	10146	9302	7616	12255	9725	275	3290	1000	6810	10	1	27500000	3688	24.70	1.15	12	36.08	543.00	11694.00	14100	20240604	-4.89	6520	20230726	105.67	14100	-4.89	20240604	7960	68.47	20240103	14100	-4.89	20240604	6520	105.67	20230726	3.79	N	117580	1000	275 억		217534	N	N	100	N	00	N
137	20240604	090717	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	13330	2340	2	21.29	48148203560	3845762	32.15	11250	13450	11250	14280	7700	10990	12580.84	0.79	0	-178693	12676	11832	10146	9302	7616	12255	9725	275	3290	1000	6810	10	1	27500000	3666	24.55	1.14	12	13.98	543.00	11694.00	13700	20231017	-2.70	6520	20230726	104.45	13450	-0.89	20240604	7960	67.46	20240103	13700	-2.70	20231017	6520	104.45	20230726	3.79	N	117580	1000	275 억		217534	N	N	100	N	00	N
138	20240603	160709	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10990	2530	1	29.91	123645612010	11958354	8803.98	8540	10990	8460	10990	5930	8460	10339.54	0.00	0	253778	8553	8506	8433	8386	8313	8530	8410	275	2530	1000	5240	10	1	27500000	3022	20.24	0.94	12	43.48	543.00	11694.00	13700	20231017	-19.78	6520	20230726	68.56	13330	-17.55	20240116	7960	38.07	20240103	13700	-19.78	20231017	6520	68.56	20230726	3.74	N	117580	1000	275 억		0	N	N	100	N	00	N
139	20240603	150710	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10990	2530	1	29.91	123461078920	11941563	8791.62	8540	10990	8460	10990	5930	8460	10338.77	0.00	0	251617	8553	8506	8433	8386	8313	8530	8410	275	2530	1000	5240	10	1	27500000	3022	20.24	0.94	12	43.42	543.00	11694.00	13700	20231017	-19.78	6520	20230726	68.56	13330	-17.55	20240116	7960	38.07	20240103	13700	-19.78	20231017	6520	68.56	20230726	3.74	N	117580	1000	275 억		0	N	N	177	N	00	N
140	20240603	140708	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10990	2530	1	29.91	123083319650	11907190	8766.31	8540	10990	8460	10990	5930	8460	10336.89	0.00	0	251641	8553	8506	8433	8386	8313	8530	8410	275	2530	1000	5240	10	1	27500000	3022	20.24	0.94	12	43.30	543.00	11694.00	13700	20231017	-19.78	6520	20230726	68.56	13330	-17.55	20240116	7960	38.07	20240103	13700	-19.78	20231017	6520	68.56	20230726	3.74	N	117580	1000	275 억		0	N	N	177	N	00	N
141	20240603	130709	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10950	2490	2	29.43	109202239290	10636866	7831.07	8540	10990	8460	10990	5930	8460	10266.39	0.00	0	139774	8553	8506	8433	8386	8313	8530	8410	275	2530	1000	5240	10	1	27500000	3011	20.17	0.94	12	38.68	543.00	11694.00	13700	20231017	-20.07	6520	20230726	67.94	13330	-17.85	20240116	7960	37.56	20240103	13700	-20.07	20231017	6520	67.94	20230726	3.74	N	117580	1000	275 억		0	N	N	177	N	00	N
142	20240603	120709	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10960	2500	2	29.55	94495083190	9275527	6828.83	8540	10990	8460	10990	5930	8460	10187.57	0.00	0	56331	8553	8506	8433	8386	8313	8530	8410	275	2530	1000	5240	10	1	27500000	3014	20.18	0.94	12	33.73	543.00	11694.00	13700	20231017	-20.00	6520	20230726	68.10	13330	-17.78	20240116	7960	37.69	20240103	13700	-20.00	20231017	6520	68.10	20230726	3.74	N	117580	1000	275 억		0	N	N	177	N	00	N
143	20240603	110704	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10580	2120	2	25.06	67009603440	6736216	4959.34	8540	10580	8460	10990	5930	8460	9947.66	0.00	0	-76367	8553	8506	8433	8386	8313	8530	8410	275	2530	1000	5240	10	1	27500000	2910	19.48	0.90	12	24.50	543.00	11694.00	13700	20231017	-22.77	6520	20230726	62.27	13330	-20.63	20240116	7960	32.91	20240103	13700	-22.77	20231017	6520	62.27	20230726	3.74	N	117580	1000	275 억		0	Y	N	177	N	00	N
144	20240603	100702	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9200	740	2	8.75	2947352000	331332	243.93	8540	9220	8460	10990	5930	8460	8895.47	0.00	0	22138	8553	8506	8433	8386	8313	8530	8410	275	2530	1000	5240	10	1	27500000	2530	16.94	0.79	12	1.20	543.00	11694.00	13700	20231017	-32.85	6520	20230726	41.10	13330	-30.98	20240116	7960	15.58	20240103	13700	-32.85	20231017	6520	41.10	20230726	3.74	N	117580	1000	275 억		0	N	N	177	N	00	N
145	20240603	090701	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8600	140	2	1.65	181491120	21201	15.61	8540	8660	8460	10990	5930	8460	8560.51	0.00	0	-256	8553	8506	8433	8386	8313	8530	8410	275	2530	1000	5240	10	1	27500000	2365	15.84	0.74	12	0.08	543.00	11694.00	13700	20231017	-37.23	6520	20230726	31.90	13330	-35.48	20240116	7960	8.04	20240103	13700	-37.23	20231017	6520	31.90	20230726	3.74	N	117580	1000	275 억		0	N	N	177	N	00	N