KissMeData/117580/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	160825	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10200	1120	2	12.33	83821197890	8073553	3057.39	9290	11200	9080	11800	6360	9080	10382.61	0.00	0	15036	9300	9190	9060	8950	8820	9125	8885	275	2720	1000	5620	10	1	27500000	2805	18.78	0.87	12	29.36	543.00	11694.00	14100	20240604	-27.66	6520	20230726	56.44	14100	-27.66	20240604	7960	28.14	20240103	14100	-27.66	20240604	6820	49.56	20230825	3.26	N	117580	1000	275 억		0	N	N	2	N	00	N
3	20240731	150837	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10180	1100	2	12.11	78649603440	7566191	2865.25	9290	11200	9080	11800	6360	9080	10394.89	0.00	0	29963	9300	9190	9060	8950	8820	9125	8885	275	2720	1000	5620	10	1	27500000	2800	18.75	0.87	12	27.51	543.00	11694.00	14100	20240604	-27.80	6520	20230726	56.13	14100	-27.80	20240604	7960	27.89	20240103	14100	-27.80	20240604	6820	49.27	20230825	3.26	N	117580	1000	275 억		0	N	N	237	N	00	N
4	20240731	140836	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	10030	950	2	10.46	14631348210	1525702	577.77	9290	10040	9080	11800	6360	9080	9589.94	0.00	0	42656	9300	9190	9060	8950	8820	9125	8885	275	2720	1000	5620	10	1	27500000	2758	18.47	0.86	12	5.55	543.00	11694.00	14100	20240604	-28.87	6520	20230726	53.83	14100	-28.87	20240604	7960	26.01	20240103	14100	-28.87	20240604	6820	47.07	20230825	3.26	N	117580	1000	275 억		0	N	N	237	N	00	N
5	20240731	130833	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9300	220	2	2.42	4094821600	440895	166.96	9290	9480	9080	11800	6360	9080	9287.56	0.00	0	62535	9300	9190	9060	8950	8820	9125	8885	275	2720	1000	5620	10	1	27500000	2558	17.13	0.80	12	1.60	543.00	11694.00	14100	20240604	-34.04	6520	20230726	42.64	14100	-34.04	20240604	7960	16.83	20240103	14100	-34.04	20240604	6820	36.36	20230825	3.26	N	117580	1000	275 억		0	N	N	237	N	00	N
6	20240731	120832	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9170	90	2	0.99	1608977410	175012	66.28	9290	9340	9080	11800	6360	9080	9193.58	0.00	0	14630	9300	9190	9060	8950	8820	9125	8885	275	2720	1000	5620	10	1	27500000	2522	16.89	0.78	12	0.64	543.00	11694.00	14100	20240604	-34.96	6520	20230726	40.64	14100	-34.96	20240604	7960	15.20	20240103	14100	-34.96	20240604	6820	34.46	20230825	3.26	N	117580	1000	275 억		0	N	N	237	N	00	N
7	20240731	110835	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9200	120	2	1.32	1443740380	157012	59.46	9290	9340	9080	11800	6360	9080	9195.16	0.00	0	14108	9300	9190	9060	8950	8820	9125	8885	275	2720	1000	5620	10	1	27500000	2530	16.94	0.79	12	0.57	543.00	11694.00	14100	20240604	-34.75	6520	20230726	41.10	14100	-34.75	20240604	7960	15.58	20240103	14100	-34.75	20240604	6820	34.90	20230825	3.26	N	117580	1000	275 억		0	N	N	237	N	00	N
8	20240731	100833	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9130	50	2	0.55	890929060	96897	36.69	9290	9340	9080	11800	6360	9080	9194.70	0.00	0	-961	9300	9190	9060	8950	8820	9125	8885	275	2720	1000	5620	10	1	27500000	2511	16.81	0.78	12	0.35	543.00	11694.00	14100	20240604	-35.25	6520	20230726	40.03	14100	-35.25	20240604	7960	14.70	20240103	14100	-35.25	20240604	6820	33.87	20230825	3.26	N	117580	1000	275 억		0	N	N	237	N	00	N
9	20240731	090830	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9140	60	2	0.66	587337250	63596	24.08	9290	9340	9100	11800	6360	9080	9235.66	0.00	0	-10002	9300	9190	9060	8950	8820	9125	8885	275	2720	1000	5620	10	1	27500000	2514	16.83	0.78	12	0.23	543.00	11694.00	14100	20240604	-35.18	6520	20230726	40.18	14100	-35.18	20240604	7960	14.82	20240103	14100	-35.18	20240604	6820	34.02	20230825	3.26	N	117580	1000	275 억		0	N	N	237	N	00	N
10	20240730	160811	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9080	50	2	0.55	2381355140	262402	70.29	9100	9170	8930	11730	6330	9030	9075.29	0.00	0	-39816	9343	9186	8993	8836	8643	9265	8915	275	2700	1000	5590	10	1	27500000	2497	16.72	0.78	12	0.95	543.00	11694.00	14100	20240604	-35.60	6520	20230726	39.26	14100	-35.60	20240604	7960	14.07	20240103	14100	-35.60	20240604	6820	33.14	20230825	3.36	N	117580	1000	275 억		0	N	N	237	N	00	N
11	20240730	150826	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9020	-10	5	-0.11	2326620760	256365	68.67	9100	9170	8930	11730	6330	9030	9075.50	0.00	0	-40957	9343	9186	8993	8836	8643	9265	8915	275	2700	1000	5590	10	1	27500000	2481	16.61	0.77	12	0.93	543.00	11694.00	14100	20240604	-36.03	6520	20230726	38.34	14100	-36.03	20240604	7960	13.32	20240103	14100	-36.03	20240604	6820	32.26	20230825	3.36	N	117580	1000	275 억		0	N	N	0	N	00	N
12	20240730	140817	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9030	0	3	0.00	2085399560	229629	61.51	9100	9170	8930	11730	6330	9030	9081.71	0.00	0	-39639	9343	9186	8993	8836	8643	9265	8915	275	2700	1000	5590	10	1	27500000	2483	16.63	0.77	12	0.84	543.00	11694.00	14100	20240604	-35.96	6520	20230726	38.50	14100	-35.96	20240604	7960	13.44	20240103	14100	-35.96	20240604	6820	32.40	20230825	3.36	N	117580	1000	275 억		0	N	N	0	N	00	N
13	20240730	130823	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9010	-20	5	-0.22	1883369170	207148	55.49	9100	9170	8970	11730	6330	9030	9092.04	0.00	0	-41100	9343	9186	8993	8836	8643	9265	8915	275	2700	1000	5590	10	1	27500000	2478	16.59	0.77	12	0.75	543.00	11694.00	14100	20240604	-36.10	6520	20230726	38.19	14100	-36.10	20240604	7960	13.19	20240103	14100	-36.10	20240604	6820	32.11	20230825	3.36	N	117580	1000	275 억		0	N	N	0	N	00	N
14	20240730	120815	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9010	-20	5	-0.22	1788430170	196618	52.67	9100	9170	8970	11730	6330	9030	9096.12	0.00	0	-38901	9343	9186	8993	8836	8643	9265	8915	275	2700	1000	5590	10	1	27500000	2478	16.59	0.77	12	0.71	543.00	11694.00	14100	20240604	-36.10	6520	20230726	38.19	14100	-36.10	20240604	7960	13.19	20240103	14100	-36.10	20240604	6820	32.11	20230825	3.36	N	117580	1000	275 억		0	N	N	0	N	00	N
15	20240730	110823	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9130	100	2	1.11	1498581980	164638	44.10	9100	9170	8970	11730	6330	9030	9102.49	0.00	0	-32306	9343	9186	8993	8836	8643	9265	8915	275	2700	1000	5590	10	1	27500000	2511	16.81	0.78	12	0.60	543.00	11694.00	14100	20240604	-35.25	6520	20230726	40.03	14100	-35.25	20240604	7960	14.70	20240103	14100	-35.25	20240604	6820	33.87	20230825	3.36	N	117580	1000	275 억		0	N	N	0	N	00	N
16	20240730	100825	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9070	40	2	0.44	1200867870	131934	35.34	9100	9170	8970	11730	6330	9030	9102.29	0.00	0	-28765	9343	9186	8993	8836	8643	9265	8915	275	2700	1000	5590	10	1	27500000	2494	16.70	0.78	12	0.48	543.00	11694.00	14100	20240604	-35.67	6520	20230726	39.11	14100	-35.67	20240604	7960	13.94	20240103	14100	-35.67	20240604	6820	32.99	20230825	3.36	N	117580	1000	275 억		0	N	N	0	N	00	N
17	20240730	090829	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9080	50	2	0.55	186669940	20596	5.52	9100	9160	8970	11730	6330	9030	9064.17	0.00	0	-3522	9343	9186	8993	8836	8643	9265	8915	275	2700	1000	5590	10	1	27500000	2497	16.72	0.78	12	0.07	543.00	11694.00	14100	20240604	-35.60	6520	20230726	39.26	14100	-35.60	20240604	7960	14.07	20240103	14100	-35.60	20240604	6820	33.14	20230825	3.36	N	117580	1000	275 억		0	N	N	0	N	00	N
18	20240729	160809	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9030	380	2	4.39	3336712120	369949	671.78	8800	9150	8800	11240	6060	8650	9019.40	0.00	0	56546	8770	8710	8620	8560	8470	8740	8590	275	2590	1000	5360	10	1	27500000	2483	16.63	0.77	12	1.35	543.00	11694.00	14100	20240604	-35.96	6520	20230726	38.50	14100	-35.96	20240604	7960	13.44	20240103	14100	-35.96	20240604	6820	32.40	20230825	3.46	N	117580	1000	275 억		0	N	N	3	N	00	N
19	20240729	150822	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9000	350	2	4.05	3266273890	362132	657.58	8800	9150	8800	11240	6060	8650	9019.60	0.00	0	55687	8770	8710	8620	8560	8470	8740	8590	275	2590	1000	5360	10	1	27500000	2475	16.57	0.77	12	1.32	543.00	11694.00	14100	20240604	-36.17	6520	20230726	38.04	14100	-36.17	20240604	7960	13.07	20240103	14100	-36.17	20240604	6820	31.96	20230825	3.46	N	117580	1000	275 억		0	N	N	3	N	00	N
20	20240729	140828	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9070	420	2	4.86	3100437620	343763	624.23	8800	9150	8800	11240	6060	8650	9019.15	0.00	0	48330	8770	8710	8620	8560	8470	8740	8590	275	2590	1000	5360	10	1	27500000	2494	16.70	0.78	12	1.25	543.00	11694.00	14100	20240604	-35.67	6520	20230726	39.11	14100	-35.67	20240604	7960	13.94	20240103	14100	-35.67	20240604	6820	32.99	20230825	3.46	N	117580	1000	275 억		0	N	N	3	N	00	N
21	20240729	130828	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9120	470	2	5.43	2807016000	311503	565.65	8800	9130	8800	11240	6060	8650	9011.24	0.00	0	31858	8770	8710	8620	8560	8470	8740	8590	275	2590	1000	5360	10	1	27500000	2508	16.80	0.78	12	1.13	543.00	11694.00	14100	20240604	-35.32	6520	20230726	39.88	14100	-35.32	20240604	7960	14.57	20240103	14100	-35.32	20240604	6820	33.72	20230825	3.46	N	117580	1000	275 억		0	N	N	3	N	00	N
22	20240729	120825	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9030	380	2	4.39	2487655160	276306	501.74	8800	9100	8800	11240	6060	8650	9003.30	0.00	0	15139	8770	8710	8620	8560	8470	8740	8590	275	2590	1000	5360	10	1	27500000	2483	16.63	0.77	12	1.00	543.00	11694.00	14100	20240604	-35.96	6520	20230726	38.50	14100	-35.96	20240604	7960	13.44	20240103	14100	-35.96	20240604	6820	32.40	20230825	3.46	N	117580	1000	275 억		0	N	N	3	N	00	N
23	20240729	110816	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9070	420	2	4.86	2326074370	258393	469.21	8800	9100	8800	11240	6060	8650	9002.12	0.00	0	10363	8770	8710	8620	8560	8470	8740	8590	275	2590	1000	5360	10	1	27500000	2494	16.70	0.78	12	0.94	543.00	11694.00	14100	20240604	-35.67	6520	20230726	39.11	14100	-35.67	20240604	7960	13.94	20240103	14100	-35.67	20240604	6820	32.99	20230825	3.46	N	117580	1000	275 억		0	N	N	3	N	00	N
24	20240729	100814	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9090	440	2	5.09	1565104390	174288	316.48	8800	9100	8800	11240	6060	8650	8980.05	0.00	0	17749	8770	8710	8620	8560	8470	8740	8590	275	2590	1000	5360	10	1	27500000	2500	16.74	0.78	12	0.63	543.00	11694.00	14100	20240604	-35.53	6520	20230726	39.42	14100	-35.53	20240604	7960	14.20	20240103	14100	-35.53	20240604	6820	33.28	20230825	3.46	N	117580	1000	275 억		0	N	N	3	N	00	N
25	20240729	090814	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9010	360	2	4.16	604834810	67572	122.70	8800	9050	8800	11240	6060	8650	8951.10	0.00	0	13488	8770	8710	8620	8560	8470	8740	8590	275	2590	1000	5360	10	1	27500000	2478	16.59	0.77	12	0.25	543.00	11694.00	14100	20240604	-36.10	6520	20230726	38.19	14100	-36.10	20240604	7960	13.19	20240103	14100	-36.10	20240604	6820	32.11	20230825	3.46	N	117580	1000	275 억		0	N	N	3	N	00	N
26	20240726	160803	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8650	40	2	0.46	468451680	54295	36.91	8530	8680	8530	11190	6030	8610	8627.84	0.00	0	15287	8876	8742	8626	8492	8376	8685	8435	275	2580	1000	5330	10	1	27500000	2379	15.93	0.74	12	0.20	543.00	11694.00	14100	20240604	-38.65	6520	20230726	32.67	14100	-38.65	20240604	7960	8.67	20240103	14100	-38.65	20240604	6520	32.67	20230726	3.49	N	117580	1000	275 억		0	N	N	3	N	00	N
27	20240726	150810	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8670	60	2	0.70	395503300	45872	31.18	8530	8680	8530	11190	6030	8610	8621.89	0.00	0	10692	8876	8742	8626	8492	8376	8685	8435	275	2580	1000	5330	10	1	27500000	2384	15.97	0.74	12	0.17	543.00	11694.00	14100	20240604	-38.51	6520	20230726	32.98	14100	-38.51	20240604	7960	8.92	20240103	14100	-38.51	20240604	6520	32.98	20230726	3.49	N	117580	1000	275 억		0	N	N	2	N	00	N
28	20240726	140811	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8660	50	2	0.58	351076780	40732	27.69	8530	8680	8530	11190	6030	8610	8619.19	0.00	0	9291	8876	8742	8626	8492	8376	8685	8435	275	2580	1000	5330	10	1	27500000	2382	15.95	0.74	12	0.15	543.00	11694.00	14100	20240604	-38.58	6520	20230726	32.82	14100	-38.58	20240604	7960	8.79	20240103	14100	-38.58	20240604	6520	32.82	20230726	3.49	N	117580	1000	275 억		0	N	N	2	N	00	N
29	20240726	130811	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8670	60	2	0.70	265894090	30888	21.00	8530	8680	8530	11190	6030	8610	8608.33	0.00	0	5959	8876	8742	8626	8492	8376	8685	8435	275	2580	1000	5330	10	1	27500000	2384	15.97	0.74	12	0.11	543.00	11694.00	14100	20240604	-38.51	6520	20230726	32.98	14100	-38.51	20240604	7960	8.92	20240103	14100	-38.51	20240604	6520	32.98	20230726	3.49	N	117580	1000	275 억		0	N	N	2	N	00	N
30	20240726	120813	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8670	60	2	0.70	233294730	27126	18.44	8530	8670	8530	11190	6030	8610	8600.41	0.00	0	5959	8876	8742	8626	8492	8376	8685	8435	275	2580	1000	5330	10	1	27500000	2384	15.97	0.74	12	0.10	543.00	11694.00	14100	20240604	-38.51	6520	20230726	32.98	14100	-38.51	20240604	7960	8.92	20240103	14100	-38.51	20240604	6520	32.98	20230726	3.49	N	117580	1000	275 억		0	N	N	2	N	00	N
31	20240726	110815	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8620	10	2	0.12	185067100	21532	14.64	8530	8650	8530	11190	6030	8610	8594.98	0.00	0	5246	8876	8742	8626	8492	8376	8685	8435	275	2580	1000	5330	10	1	27500000	2371	15.87	0.74	12	0.08	543.00	11694.00	14100	20240604	-38.87	6520	20230726	32.21	14100	-38.87	20240604	7960	8.29	20240103	14100	-38.87	20240604	6520	32.21	20230726	3.49	N	117580	1000	275 억		0	N	N	2	N	00	N
32	20240726	100809	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8600	-10	5	-0.12	127125880	14813	10.07	8530	8650	8530	11190	6030	8610	8582.05	0.00	0	2589	8876	8742	8626	8492	8376	8685	8435	275	2580	1000	5330	10	1	27500000	2365	15.84	0.74	12	0.05	543.00	11694.00	14100	20240604	-39.01	6520	20230726	31.90	14100	-39.01	20240604	7960	8.04	20240103	14100	-39.01	20240604	6520	31.90	20230726	3.49	N	117580	1000	275 억		0	N	N	2	N	00	N
33	20240726	090805	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8610	0	3	0.00	46166920	5393	3.67	8530	8650	8530	11190	6030	8610	8560.53	0.00	0	1613	8876	8742	8626	8492	8376	8685	8435	275	2580	1000	5330	10	1	27500000	2368	15.86	0.74	12	0.02	543.00	11694.00	14100	20240604	-38.94	6520	20230726	32.06	14100	-38.94	20240604	7960	8.17	20240103	14100	-38.94	20240604	6520	32.06	20230726	3.49	N	117580	1000	275 억		0	N	N	2	N	00	N
34	20240725	160806	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8610	-170	5	-1.94	1260021660	146186	147.01	8710	8760	8510	11410	6150	8780	8619.34	0.00	0	1957	8980	8880	8830	8730	8680	8855	8705	275	2630	1000	5440	10	1	27500000	2368	15.86	0.74	12	0.53	543.00	11694.00	14100	20240604	-38.94	6520	20230726	32.06	14100	-38.94	20240604	7960	8.17	20240103	14100	-38.94	20240604	6520	32.06	20230726	3.56	N	117580	1000	275 억		0	N	N	2	N	00	N
35	20240725	150817	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8610	-170	5	-1.94	1197419460	138911	139.69	8710	8760	8510	11410	6150	8780	8620.05	0.00	0	3812	8980	8880	8830	8730	8680	8855	8705	275	2630	1000	5440	10	1	27500000	2368	15.86	0.74	12	0.51	543.00	11694.00	14100	20240604	-38.94	6520	20230726	32.06	14100	-38.94	20240604	7960	8.17	20240103	14100	-38.94	20240604	6520	32.06	20230726	3.56	N	117580	1000	275 억		0	N	N	5	N	00	N
36	20240725	140816	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8640	-140	5	-1.59	1067952850	123894	124.59	8710	8760	8510	11410	6150	8780	8619.89	0.00	0	4473	8980	8880	8830	8730	8680	8855	8705	275	2630	1000	5440	10	1	27500000	2376	15.91	0.74	12	0.45	543.00	11694.00	14100	20240604	-38.72	6520	20230726	32.52	14100	-38.72	20240604	7960	8.54	20240103	14100	-38.72	20240604	6520	32.52	20230726	3.56	N	117580	1000	275 억		0	N	N	5	N	00	N
37	20240725	130808	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8650	-130	5	-1.48	984228430	114225	114.87	8710	8760	8510	11410	6150	8780	8616.58	0.00	0	1021	8980	8880	8830	8730	8680	8855	8705	275	2630	1000	5440	10	1	27500000	2379	15.93	0.74	12	0.42	543.00	11694.00	14100	20240604	-38.65	6520	20230726	32.67	14100	-38.65	20240604	7960	8.67	20240103	14100	-38.65	20240604	6520	32.67	20230726	3.56	N	117580	1000	275 억		0	N	N	5	N	00	N
38	20240725	120814	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8670	-110	5	-1.25	941301750	109272	109.89	8710	8760	8510	11410	6150	8780	8614.30	0.00	0	-665	8980	8880	8830	8730	8680	8855	8705	275	2630	1000	5440	10	1	27500000	2384	15.97	0.74	12	0.40	543.00	11694.00	14100	20240604	-38.51	6520	20230726	32.98	14100	-38.51	20240604	7960	8.92	20240103	14100	-38.51	20240604	6520	32.98	20230726	3.56	N	117580	1000	275 억		0	N	N	5	N	00	N
39	20240725	110808	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8670	-110	5	-1.25	807737660	93862	94.39	8710	8760	8510	11410	6150	8780	8605.59	0.00	0	-2191	8980	8880	8830	8730	8680	8855	8705	275	2630	1000	5440	10	1	27500000	2384	15.97	0.74	12	0.34	543.00	11694.00	14100	20240604	-38.51	6520	20230726	32.98	14100	-38.51	20240604	7960	8.92	20240103	14100	-38.51	20240604	6520	32.98	20230726	3.56	N	117580	1000	275 억		0	N	N	5	N	00	N
40	20240725	100807	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8580	-200	5	-2.28	534271360	62045	62.39	8710	8760	8510	11410	6150	8780	8611.03	0.00	0	-2843	8980	8880	8830	8730	8680	8855	8705	275	2630	1000	5440	10	1	27500000	2360	15.80	0.73	12	0.23	543.00	11694.00	14100	20240604	-39.15	6520	20230726	31.60	14100	-39.15	20240604	7960	7.79	20240103	14100	-39.15	20240604	6520	31.60	20230726	3.56	N	117580	1000	275 억		0	N	N	5	N	00	N
41	20240725	090804	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8650	-130	5	-1.48	72081250	8308	8.35	8710	8760	8630	11410	6150	8780	8676.13	0.00	0	1121	8980	8880	8830	8730	8680	8855	8705	275	2630	1000	5440	10	1	27500000	2379	15.93	0.74	12	0.03	543.00	11694.00	14100	20240604	-38.65	6520	20230726	32.67	14100	-38.65	20240604	7960	8.67	20240103	14100	-38.65	20240604	6520	32.67	20230726	3.56	N	117580	1000	275 억		0	N	N	5	N	00	N
42	20240724	160801	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8780	-80	5	-0.90	857923510	97293	72.57	8820	8930	8780	11510	6210	8860	8817.95	0.00	0	-7908	9120	8990	8900	8770	8680	9055	8835	275	2650	1000	5490	10	1	27500000	2415	16.17	0.75	12	0.35	543.00	11694.00	14100	20240604	-37.73	6520	20230726	34.66	14100	-37.73	20240604	7960	10.30	20240103	14100	-37.73	20240604	6520	34.66	20230726	3.57	N	117580	1000	275 억		0	N	N	5	N	00	N
43	20240724	150813	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8790	-70	5	-0.79	787595520	89287	66.60	8820	8930	8780	11510	6210	8860	8820.93	0.00	0	-7640	9120	8990	8900	8770	8680	9055	8835	275	2650	1000	5490	10	1	27500000	2417	16.19	0.75	12	0.32	543.00	11694.00	14100	20240604	-37.66	6520	20230726	34.82	14100	-37.66	20240604	7960	10.43	20240103	14100	-37.66	20240604	6520	34.82	20230726	3.57	N	117580	1000	275 억		0	N	N	9	N	00	N
44	20240724	140809	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8800	-60	5	-0.68	672342970	76185	56.83	8820	8930	8800	11510	6210	8860	8825.12	0.00	0	-6858	9120	8990	8900	8770	8680	9055	8835	275	2650	1000	5490	10	1	27500000	2420	16.21	0.75	12	0.28	543.00	11694.00	14100	20240604	-37.59	6520	20230726	34.97	14100	-37.59	20240604	7960	10.55	20240103	14100	-37.59	20240604	6520	34.97	20230726	3.57	N	117580	1000	275 억		0	N	N	9	N	00	N
45	20240724	130812	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8810	-50	5	-0.56	547546040	62018	46.26	8820	8930	8810	11510	6210	8860	8828.81	0.00	0	-6858	9120	8990	8900	8770	8680	9055	8835	275	2650	1000	5490	10	1	27500000	2423	16.22	0.75	12	0.23	543.00	11694.00	14100	20240604	-37.52	6520	20230726	35.12	14100	-37.52	20240604	7960	10.68	20240103	14100	-37.52	20240604	6520	35.12	20230726	3.57	N	117580	1000	275 억		0	N	N	9	N	00	N
46	20240724	120812	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8840	-20	5	-0.23	510343720	57804	43.12	8820	8930	8810	11510	6210	8860	8828.85	0.00	0	-6095	9120	8990	8900	8770	8680	9055	8835	275	2650	1000	5490	10	1	27500000	2431	16.28	0.76	12	0.21	543.00	11694.00	14100	20240604	-37.30	6520	20230726	35.58	14100	-37.30	20240604	7960	11.06	20240103	14100	-37.30	20240604	6520	35.58	20230726	3.57	N	117580	1000	275 억		0	N	N	9	N	00	N
47	20240724	110808	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8840	-20	5	-0.23	418257140	47370	35.33	8820	8930	8810	11510	6210	8860	8829.56	0.00	0	-5758	9120	8990	8900	8770	8680	9055	8835	275	2650	1000	5490	10	1	27500000	2431	16.28	0.76	12	0.17	543.00	11694.00	14100	20240604	-37.30	6520	20230726	35.58	14100	-37.30	20240604	7960	11.06	20240103	14100	-37.30	20240604	6520	35.58	20230726	3.57	N	117580	1000	275 억		0	N	N	9	N	00	N
48	20240724	100832	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8840	-20	5	-0.23	302467310	34249	25.55	8820	8930	8810	11510	6210	8860	8831.40	0.00	0	-3178	9120	8990	8900	8770	8680	9055	8835	275	2650	1000	5490	10	1	27500000	2431	16.28	0.76	12	0.12	543.00	11694.00	14100	20240604	-37.30	6520	20230726	35.58	14100	-37.30	20240604	7960	11.06	20240103	14100	-37.30	20240604	6520	35.58	20230726	3.57	N	117580	1000	275 억		0	N	N	9	N	00	N
49	20240724	090802	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8830	-30	5	-0.34	44227380	5007	3.73	8820	8930	8820	11510	6210	8860	8832.95	0.00	0	-1384	9120	8990	8900	8770	8680	9055	8835	275	2650	1000	5490	10	1	27500000	2428	16.26	0.76	12	0.02	543.00	11694.00	14100	20240604	-37.38	6520	20230726	35.43	14100	-37.38	20240604	7960	10.93	20240103	14100	-37.38	20240604	6520	35.43	20230726	3.57	N	117580	1000	275 억		0	N	N	9	N	00	N
50	20240723	160758	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8860	0	3	0.00	1176428490	132274	63.57	8810	9030	8810	11510	6210	8860	8893.97	0.00	0	5908	9206	9032	8926	8752	8646	8980	8700	275	2650	1000	5490	10	1	27500000	2437	16.32	0.76	12	0.48	543.00	11694.00	14100	20240604	-37.16	6520	20230726	35.89	14100	-37.16	20240604	7960	11.31	20240103	14100	-37.16	20240604	6520	35.89	20230726	3.61	N	117580	1000	275 억		0	N	N	9	N	00	N
51	20240723	150814	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8870	10	2	0.11	1120526550	125965	60.54	8810	9030	8810	11510	6210	8860	8895.59	0.00	0	5199	9206	9032	8926	8752	8646	8980	8700	275	2650	1000	5490	10	1	27500000	2439	16.34	0.76	12	0.46	543.00	11694.00	14100	20240604	-37.09	6520	20230726	36.04	14100	-37.09	20240604	7960	11.43	20240103	14100	-37.09	20240604	6520	36.04	20230726	3.61	N	117580	1000	275 억		0	N	N	0	N	00	N
52	20240723	140801	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8870	10	2	0.11	1027091210	115425	55.47	8810	9030	8810	11510	6210	8860	8898.40	0.00	0	2084	9206	9032	8926	8752	8646	8980	8700	275	2650	1000	5490	10	1	27500000	2439	16.34	0.76	12	0.42	543.00	11694.00	14100	20240604	-37.09	6520	20230726	36.04	14100	-37.09	20240604	7960	11.43	20240103	14100	-37.09	20240604	6520	36.04	20230726	3.61	N	117580	1000	275 억		0	N	N	0	N	00	N
53	20240723	130756	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8870	10	2	0.11	939467920	105539	50.72	8810	9030	8810	11510	6210	8860	8901.69	0.00	0	-848	9206	9032	8926	8752	8646	8980	8700	275	2650	1000	5490	10	1	27500000	2439	16.34	0.76	12	0.38	543.00	11694.00	14100	20240604	-37.09	6520	20230726	36.04	14100	-37.09	20240604	7960	11.43	20240103	14100	-37.09	20240604	6520	36.04	20230726	3.61	N	117580	1000	275 억		0	N	N	0	N	00	N
54	20240723	120803	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8850	-10	5	-0.11	891847170	100166	48.14	8810	9030	8810	11510	6210	8860	8903.77	0.00	0	-750	9206	9032	8926	8752	8646	8980	8700	275	2650	1000	5490	10	1	27500000	2434	16.30	0.76	12	0.36	543.00	11694.00	14100	20240604	-37.23	6520	20230726	35.74	14100	-37.23	20240604	7960	11.18	20240103	14100	-37.23	20240604	6520	35.74	20230726	3.61	N	117580	1000	275 억		0	N	N	0	N	00	N
55	20240723	110805	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8880	20	2	0.23	864385310	97068	46.65	8810	9030	8810	11510	6210	8860	8905.03	0.00	0	-894	9206	9032	8926	8752	8646	8980	8700	275	2650	1000	5490	10	1	27500000	2442	16.35	0.76	12	0.35	543.00	11694.00	14100	20240604	-37.02	6520	20230726	36.20	14100	-37.02	20240604	7960	11.56	20240103	14100	-37.02	20240604	6520	36.20	20230726	3.61	N	117580	1000	275 억		0	N	N	0	N	00	N
56	20240723	100801	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8860	0	3	0.00	761853690	85498	41.09	8810	9030	8810	11510	6210	8860	8910.88	0.00	0	3050	9206	9032	8926	8752	8646	8980	8700	275	2650	1000	5490	10	1	27500000	2437	16.32	0.76	12	0.31	543.00	11694.00	14100	20240604	-37.16	6520	20230726	35.89	14100	-37.16	20240604	7960	11.31	20240103	14100	-37.16	20240604	6520	35.89	20230726	3.61	N	117580	1000	275 억		0	N	N	0	N	00	N
57	20240723	090807	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8910	50	2	0.56	124438700	14104	6.78	8810	8990	8810	11510	6210	8860	8822.46	0.00	0	6398	9206	9032	8926	8752	8646	8980	8700	275	2650	1000	5490	10	1	27500000	2450	16.41	0.76	12	0.05	543.00	11694.00	14100	20240604	-36.81	6520	20230726	36.66	14100	-36.81	20240604	7960	11.93	20240103	14100	-36.81	20240604	6520	36.66	20230726	3.61	N	117580	1000	275 억		0	N	N	0	N	00	N
58	20240722	160755	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8860	-40	5	-0.45	1822282720	203745	189.06	8880	9100	8820	11570	6230	8900	8944.01	0.00	0	-36876	9113	9006	8943	8836	8773	8975	8805	275	2670	1000	5510	10	1	27500000	2437	16.32	0.76	12	0.74	543.00	11694.00	14100	20240604	-37.16	6520	20230726	35.89	14100	-37.16	20240604	7960	11.31	20240103	14100	-37.16	20240604	6520	35.89	20230726	3.57	N	117580	1000	275 억		0	N	N	0	N	00	N
59	20240722	150801	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8870	-30	5	-0.34	1745240230	195050	181.00	8880	9100	8820	11570	6230	8900	8947.67	0.00	0	-36016	9113	9006	8943	8836	8773	8975	8805	275	2670	1000	5510	10	1	27500000	2439	16.34	0.76	12	0.71	543.00	11694.00	14100	20240604	-37.09	6520	20230726	36.04	14100	-37.09	20240604	7960	11.43	20240103	14100	-37.09	20240604	6520	36.04	20230726	3.57	N	117580	1000	275 억		0	N	N	0	N	00	N
60	20240722	140805	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8890	-10	5	-0.11	1663960550	185888	172.49	8880	9100	8820	11570	6230	8900	8951.43	0.00	0	-34723	9113	9006	8943	8836	8773	8975	8805	275	2670	1000	5510	10	1	27500000	2445	16.37	0.76	12	0.68	543.00	11694.00	14100	20240604	-36.95	6520	20230726	36.35	14100	-36.95	20240604	7960	11.68	20240103	14100	-36.95	20240604	6520	36.35	20230726	3.57	N	117580	1000	275 억		0	N	N	0	N	00	N
61	20240722	130801	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8900	0	3	0.00	1557567530	173900	161.37	8880	9100	8820	11570	6230	8900	8956.70	0.00	0	-32713	9113	9006	8943	8836	8773	8975	8805	275	2670	1000	5510	10	1	27500000	2448	16.39	0.76	12	0.63	543.00	11694.00	14100	20240604	-36.88	6520	20230726	36.50	14100	-36.88	20240604	7960	11.81	20240103	14100	-36.88	20240604	6520	36.50	20230726	3.57	N	117580	1000	275 억		0	N	N	0	N	00	N
62	20240722	120800	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8880	-20	5	-0.22	1486626640	165923	153.97	8880	9100	8820	11570	6230	8900	8959.76	0.00	0	-29921	9113	9006	8943	8836	8773	8975	8805	275	2670	1000	5510	10	1	27500000	2442	16.35	0.76	12	0.60	543.00	11694.00	14100	20240604	-37.02	6520	20230726	36.20	14100	-37.02	20240604	7960	11.56	20240103	14100	-37.02	20240604	6520	36.20	20230726	3.57	N	117580	1000	275 억		0	N	N	0	N	00	N
63	20240722	110757	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8900	0	3	0.00	1426169620	159107	147.64	8880	9100	8820	11570	6230	8900	8963.61	0.00	0	-29926	9113	9006	8943	8836	8773	8975	8805	275	2670	1000	5510	10	1	27500000	2448	16.39	0.76	12	0.58	543.00	11694.00	14100	20240604	-36.88	6520	20230726	36.50	14100	-36.88	20240604	7960	11.81	20240103	14100	-36.88	20240604	6520	36.50	20230726	3.57	N	117580	1000	275 억		0	N	N	0	N	00	N
64	20240722	100800	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9080	180	2	2.02	867867770	96911	89.93	8880	9100	8820	11570	6230	8900	8955.34	0.00	0	-26484	9113	9006	8943	8836	8773	8975	8805	275	2670	1000	5510	10	1	27500000	2497	16.72	0.78	12	0.35	543.00	11694.00	14100	20240604	-35.60	6520	20230726	39.26	14100	-35.60	20240604	7960	14.07	20240103	14100	-35.60	20240604	6520	39.26	20230726	3.57	N	117580	1000	275 억		0	N	N	0	N	00	N
65	20240722	090801	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8890	-10	5	-0.11	79610760	8991	8.34	8880	8910	8820	11570	6230	8900	8854.20	0.00	0	3183	9113	9006	8943	8836	8773	8975	8805	275	2670	1000	5510	10	1	27500000	2445	16.37	0.76	12	0.03	543.00	11694.00	14100	20240604	-36.95	6520	20230726	36.35	14100	-36.95	20240604	7960	11.68	20240103	14100	-36.95	20240604	6520	36.35	20230726	3.57	N	117580	1000	275 억		0	N	N	0	N	00	N
66	20240719	160741	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8900	-100	5	-1.11	951700970	106471	38.19	8930	9050	8880	11700	6300	9000	8938.87	0.00	0	-128	9353	9176	9013	8836	8673	9265	8925	275	2700	1000	5580	10	1	27500000	2448	16.39	0.76	12	0.39	543.00	11694.00	14100	20240604	-36.88	6520	20230726	36.50	14100	-36.88	20240604	7960	11.81	20240103	14100	-36.88	20240604	6520	36.50	20230726	3.58	N	117580	1000	275 억		0	N	N	5	N	00	N
67	20240719	150748	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8910	-90	5	-1.00	905222040	101252	36.32	8930	9050	8880	11700	6300	9000	8940.29	0.00	0	837	9353	9176	9013	8836	8673	9265	8925	275	2700	1000	5580	10	1	27500000	2450	16.41	0.76	12	0.37	543.00	11694.00	14100	20240604	-36.81	6520	20230726	36.66	14100	-36.81	20240604	7960	11.93	20240103	14100	-36.81	20240604	6520	36.66	20230726	3.58	N	117580	1000	275 억		0	N	N	5	N	00	N
68	20240719	140752	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8900	-100	5	-1.11	824225310	92160	33.06	8930	9050	8880	11700	6300	9000	8943.42	0.00	0	1709	9353	9176	9013	8836	8673	9265	8925	275	2700	1000	5580	10	1	27500000	2448	16.39	0.76	12	0.34	543.00	11694.00	14100	20240604	-36.88	6520	20230726	36.50	14100	-36.88	20240604	7960	11.81	20240103	14100	-36.88	20240604	6520	36.50	20230726	3.58	N	117580	1000	275 억		0	N	N	5	N	00	N
69	20240719	130743	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8880	-120	5	-1.33	743423180	83069	29.79	8930	9050	8880	11700	6300	9000	8949.47	0.00	0	4626	9353	9176	9013	8836	8673	9265	8925	275	2700	1000	5580	10	1	27500000	2442	16.35	0.76	12	0.30	543.00	11694.00	14100	20240604	-37.02	6520	20230726	36.20	14100	-37.02	20240604	7960	11.56	20240103	14100	-37.02	20240604	6520	36.20	20230726	3.58	N	117580	1000	275 억		0	N	N	5	N	00	N
70	20240719	120743	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8900	-100	5	-1.11	664411720	74189	26.61	8930	9050	8880	11700	6300	9000	8955.66	0.00	0	5057	9353	9176	9013	8836	8673	9265	8925	275	2700	1000	5580	10	1	27500000	2448	16.39	0.76	12	0.27	543.00	11694.00	14100	20240604	-36.88	6520	20230726	36.50	14100	-36.88	20240604	7960	11.81	20240103	14100	-36.88	20240604	6520	36.50	20230726	3.58	N	117580	1000	275 억		0	N	N	5	N	00	N
71	20240719	110750	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8920	-80	5	-0.89	540774520	60304	21.63	8930	9050	8900	11700	6300	9000	8967.47	0.00	0	5952	9353	9176	9013	8836	8673	9265	8925	275	2700	1000	5580	10	1	27500000	2453	16.43	0.76	12	0.22	543.00	11694.00	14100	20240604	-36.74	6520	20230726	36.81	14100	-36.74	20240604	7960	12.06	20240103	14100	-36.74	20240604	6520	36.81	20230726	3.58	N	117580	1000	275 억		0	N	N	5	N	00	N
72	20240719	100701	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9010	10	2	0.11	333330260	37106	13.31	8930	9050	8910	11700	6300	9000	8983.19	0.00	0	5429	9353	9176	9013	8836	8673	9265	8925	275	2700	1000	5580	10	1	27500000	2478	16.59	0.77	12	0.13	543.00	11694.00	14100	20240604	-36.10	6520	20230726	38.19	14100	-36.10	20240604	7960	13.19	20240103	14100	-36.10	20240604	6520	38.19	20230726	3.58	N	117580	1000	275 억		0	N	N	5	N	00	N
73	20240719	090757	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9030	30	2	0.33	111718060	12469	4.47	8930	9030	8910	11700	6300	9000	8959.66	0.00	0	3657	9353	9176	9013	8836	8673	9265	8925	275	2700	1000	5580	10	1	27500000	2483	16.63	0.77	12	0.05	543.00	11694.00	14100	20240604	-35.96	6520	20230726	38.50	14100	-35.96	20240604	7960	13.44	20240103	14100	-35.96	20240604	6520	38.50	20230726	3.58	N	117580	1000	275 억		0	N	N	5	N	00	N
74	20240718	160735	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9000	80	2	0.90	2498978120	276127	241.28	8960	9190	8850	11590	6250	8920	9050.25	0.00	0	7718	9173	9046	8983	8856	8793	9015	8825	275	2670	1000	5530	10	1	27500000	2475	16.57	0.77	12	1.00	543.00	11694.00	14100	20240604	-36.17	6520	20230726	38.04	14100	-36.17	20240604	7960	13.07	20240103	14100	-36.17	20240604	6520	38.04	20230726	3.62	N	117580	1000	275 억		0	N	N	5	N	00	N
75	20240718	150743	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8980	60	2	0.67	2406486280	265839	232.29	8960	9190	8850	11590	6250	8920	9052.45	0.00	0	5614	9173	9046	8983	8856	8793	9015	8825	275	2670	1000	5530	10	1	27500000	2470	16.54	0.77	12	0.97	543.00	11694.00	14100	20240604	-36.31	6520	20230726	37.73	14100	-36.31	20240604	7960	12.81	20240103	14100	-36.31	20240604	6520	37.73	20230726	3.62	N	117580	1000	275 억		0	N	N	12	N	00	N
76	20240718	140737	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9030	110	2	1.23	2224161910	245562	214.58	8960	9190	8850	11590	6250	8920	9057.47	0.00	0	5048	9173	9046	8983	8856	8793	9015	8825	275	2670	1000	5530	10	1	27500000	2483	16.63	0.77	12	0.89	543.00	11694.00	14100	20240604	-35.96	6520	20230726	38.50	14100	-35.96	20240604	7960	13.44	20240103	14100	-35.96	20240604	6520	38.50	20230726	3.62	N	117580	1000	275 억		0	N	N	12	N	00	N
77	20240718	130738	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9030	110	2	1.23	2082085370	229849	200.84	8960	9190	8850	11590	6250	8920	9058.53	0.00	0	4002	9173	9046	8983	8856	8793	9015	8825	275	2670	1000	5530	10	1	27500000	2483	16.63	0.77	12	0.84	543.00	11694.00	14100	20240604	-35.96	6520	20230726	38.50	14100	-35.96	20240604	7960	13.44	20240103	14100	-35.96	20240604	6520	38.50	20230726	3.62	N	117580	1000	275 억		0	N	N	12	N	00	N
78	20240718	120739	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9030	110	2	1.23	1869602560	206304	180.27	8960	9190	8850	11590	6250	8920	9062.40	0.00	0	4273	9173	9046	8983	8856	8793	9015	8825	275	2670	1000	5530	10	1	27500000	2483	16.63	0.77	12	0.75	543.00	11694.00	14100	20240604	-35.96	6520	20230726	38.50	14100	-35.96	20240604	7960	13.44	20240103	14100	-35.96	20240604	6520	38.50	20230726	3.62	N	117580	1000	275 억		0	N	N	12	N	00	N
79	20240718	110744	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9060	140	2	1.57	1740901040	192074	167.84	8960	9190	8850	11590	6250	8920	9063.74	0.00	0	-786	9173	9046	8983	8856	8793	9015	8825	275	2670	1000	5530	10	1	27500000	2492	16.69	0.77	12	0.70	543.00	11694.00	14100	20240604	-35.74	6520	20230726	38.96	14100	-35.74	20240604	7960	13.82	20240103	14100	-35.74	20240604	6520	38.96	20230726	3.62	N	117580	1000	275 억		0	N	N	12	N	00	N
80	20240718	100746	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9080	160	2	1.79	730668640	81184	70.94	8960	9130	8850	11590	6250	8920	9000.21	0.00	0	5991	9173	9046	8983	8856	8793	9015	8825	275	2670	1000	5530	10	1	27500000	2497	16.72	0.78	12	0.30	543.00	11694.00	14100	20240604	-35.60	6520	20230726	39.26	14100	-35.60	20240604	7960	14.07	20240103	14100	-35.60	20240604	6520	39.26	20230726	3.62	N	117580	1000	275 억		0	N	N	12	N	00	N
81	20240718	090745	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8890	-30	5	-0.34	163999720	18327	16.01	8960	9020	8850	11590	6250	8920	8948.62	0.00	0	-701	9173	9046	8983	8856	8793	9015	8825	275	2670	1000	5530	10	1	27500000	2445	16.37	0.76	12	0.07	543.00	11694.00	14100	20240604	-36.95	6520	20230726	36.35	14100	-36.95	20240604	7960	11.68	20240103	14100	-36.95	20240604	6520	36.35	20230726	3.62	N	117580	1000	275 억		0	N	N	12	N	00	N
82	20240717	160816	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8920	-80	5	-0.89	1013710960	112697	20.21	9040	9110	8920	11700	6300	9000	8996.43	0.00	0	-8981	9646	9322	9106	8782	8566	9485	8945	275	2700	1000	5580	10	1	27500000	2453	16.43	0.76	12	0.41	543.00	11694.00	14100	20240604	-36.74	6520	20230726	36.81	14100	-36.74	20240604	7960	12.06	20240103	14100	-36.74	20240604	6520	36.81	20230726	3.64	N	117580	1000	275 억		0	N	N	12	N	00	N
83	20240717	150820	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8940	-60	5	-0.67	910455610	101126	18.14	9040	9110	8930	11700	6300	9000	9003.18	0.00	0	-6707	9646	9322	9106	8782	8566	9485	8945	275	2700	1000	5580	10	1	27500000	2459	16.46	0.76	12	0.37	543.00	11694.00	14100	20240604	-36.60	6520	20230726	37.12	14100	-36.60	20240604	7960	12.31	20240103	14100	-36.60	20240604	6520	37.12	20230726	3.64	N	117580	1000	275 억		0	N	N	8	N	00	N
84	20240717	140817	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9010	10	2	0.11	686878870	76180	13.66	9040	9110	8990	11700	6300	9000	9016.52	0.00	0	389	9646	9322	9106	8782	8566	9485	8945	275	2700	1000	5580	10	1	27500000	2478	16.59	0.77	12	0.28	543.00	11694.00	14100	20240604	-36.10	6520	20230726	38.19	14100	-36.10	20240604	7960	13.19	20240103	14100	-36.10	20240604	6520	38.19	20230726	3.64	N	117580	1000	275 억		0	N	N	8	N	00	N
85	20240717	130816	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9020	20	2	0.22	625616290	69381	12.44	9040	9110	8990	11700	6300	9000	9017.11	0.00	0	1063	9646	9322	9106	8782	8566	9485	8945	275	2700	1000	5580	10	1	27500000	2481	16.61	0.77	12	0.25	543.00	11694.00	14100	20240604	-36.03	6520	20230726	38.34	14100	-36.03	20240604	7960	13.32	20240103	14100	-36.03	20240604	6520	38.34	20230726	3.64	N	117580	1000	275 억		0	N	N	8	N	00	N
86	20240717	120818	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9010	10	2	0.11	544985530	60434	10.84	9040	9110	8990	11700	6300	9000	9017.86	0.00	0	1951	9646	9322	9106	8782	8566	9485	8945	275	2700	1000	5580	10	1	27500000	2478	16.59	0.77	12	0.22	543.00	11694.00	14100	20240604	-36.10	6520	20230726	38.19	14100	-36.10	20240604	7960	13.19	20240103	14100	-36.10	20240604	6520	38.19	20230726	3.64	N	117580	1000	275 억		0	N	N	8	N	00	N
87	20240717	110817	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9000	0	3	0.00	468095940	51902	9.31	9040	9110	8990	11700	6300	9000	9018.84	0.00	0	1478	9646	9322	9106	8782	8566	9485	8945	275	2700	1000	5580	10	1	27500000	2475	16.57	0.77	12	0.19	543.00	11694.00	14100	20240604	-36.17	6520	20230726	38.04	14100	-36.17	20240604	7960	13.07	20240103	14100	-36.17	20240604	6520	38.04	20230726	3.64	N	117580	1000	275 억		0	N	N	8	N	00	N
88	20240717	100817	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9010	10	2	0.11	329134910	36467	6.54	9040	9110	9000	11700	6300	9000	9025.55	0.00	0	1808	9646	9322	9106	8782	8566	9485	8945	275	2700	1000	5580	10	1	27500000	2478	16.59	0.77	12	0.13	543.00	11694.00	14100	20240604	-36.10	6520	20230726	38.19	14100	-36.10	20240604	7960	13.19	20240103	14100	-36.10	20240604	6520	38.19	20230726	3.64	N	117580	1000	275 억		0	N	N	8	N	00	N
89	20240717	090642	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9030	30	2	0.33	28125600	3114	0.56	9040	9080	9010	11700	6300	9000	9031.98	0.00	0	-523	9646	9322	9106	8782	8566	9485	8945	275	2700	1000	5580	10	1	27500000	2483	16.63	0.77	12	0.01	543.00	11694.00	14100	20240604	-35.96	6520	20230726	38.50	14100	-35.96	20240604	7960	13.44	20240103	14100	-35.96	20240604	6520	38.50	20230726	3.64	N	117580	1000	275 억		0	N	N	8	N	00	N
90	20240716	160818	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9000	40	2	0.45	5118243550	556345	670.20	8910	9430	8890	11640	6280	8960	9199.84	0.00	0	-30075	9140	9050	8990	8900	8840	9020	8870	275	2680	1000	5550	10	1	27500000	2475	16.57	0.77	12	2.02	543.00	11694.00	14100	20240604	-36.17	6520	20230726	38.04	14100	-36.17	20240604	7960	13.07	20240103	14100	-36.17	20240604	6520	38.04	20230726	3.68	N	117580	1000	275 억		0	N	N	8	N	00	N
91	20240716	150827	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9050	90	2	1.00	4976458240	540605	651.24	8910	9430	8890	11640	6280	8960	9205.35	0.00	0	-31002	9140	9050	8990	8900	8840	9020	8870	275	2680	1000	5550	10	1	27500000	2489	16.67	0.77	12	1.97	543.00	11694.00	14100	20240604	-35.82	6520	20230726	38.80	14100	-35.82	20240604	7960	13.69	20240103	14100	-35.82	20240604	6520	38.80	20230726	3.68	N	117580	1000	275 억		0	N	N	0	N	00	N
92	20240716	140824	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9060	100	2	1.12	4734781210	513861	619.02	8910	9430	8890	11640	6280	8960	9214.13	0.00	0	-31790	9140	9050	8990	8900	8840	9020	8870	275	2680	1000	5550	10	1	27500000	2492	16.69	0.77	12	1.87	543.00	11694.00	14100	20240604	-35.74	6520	20230726	38.96	14100	-35.74	20240604	7960	13.82	20240103	14100	-35.74	20240604	6520	38.96	20230726	3.68	N	117580	1000	275 억		0	N	N	0	N	00	N
93	20240716	130824	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9100	140	2	1.56	4522703590	490466	590.84	8910	9430	8890	11640	6280	8960	9221.24	0.00	0	-23724	9140	9050	8990	8900	8840	9020	8870	275	2680	1000	5550	10	1	27500000	2503	16.76	0.78	12	1.78	543.00	11694.00	14100	20240604	-35.46	6520	20230726	39.57	14100	-35.46	20240604	7960	14.32	20240103	14100	-35.46	20240604	6520	39.57	20230726	3.68	N	117580	1000	275 억		0	N	N	0	N	00	N
94	20240716	120822	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9120	160	2	1.79	4375841550	474289	571.35	8910	9430	8890	11640	6280	8960	9226.11	0.00	0	-20684	9140	9050	8990	8900	8840	9020	8870	275	2680	1000	5550	10	1	27500000	2508	16.80	0.78	12	1.72	543.00	11694.00	14100	20240604	-35.32	6520	20230726	39.88	14100	-35.32	20240604	7960	14.57	20240103	14100	-35.32	20240604	6520	39.88	20230726	3.68	N	117580	1000	275 억		0	N	N	0	N	00	N
95	20240716	110822	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9120	160	2	1.79	4044736620	437978	527.61	8910	9430	8890	11640	6280	8960	9235.02	0.00	0	-24920	9140	9050	8990	8900	8840	9020	8870	275	2680	1000	5550	10	1	27500000	2508	16.80	0.78	12	1.59	543.00	11694.00	14100	20240604	-35.32	6520	20230726	39.88	14100	-35.32	20240604	7960	14.57	20240103	14100	-35.32	20240604	6520	39.88	20230726	3.68	N	117580	1000	275 억		0	N	N	0	N	00	N
96	20240716	100824	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9050	90	2	1.00	421013320	46850	56.44	8910	9090	8890	11640	6280	8960	8986.41	0.00	0	-263	9140	9050	8990	8900	8840	9020	8870	275	2680	1000	5550	10	1	27500000	2489	16.67	0.77	12	0.17	543.00	11694.00	14100	20240604	-35.82	6520	20230726	38.80	14100	-35.82	20240604	7960	13.69	20240103	14100	-35.82	20240604	6520	38.80	20230726	3.68	N	117580	1000	275 억		0	N	N	0	N	00	N
97	20240716	090821	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8960	0	3	0.00	87124560	9752	11.75	8910	9040	8890	11640	6280	8960	8934.02	0.00	0	1109	9140	9050	8990	8900	8840	9020	8870	275	2680	1000	5550	10	1	27500000	2464	16.50	0.77	12	0.04	543.00	11694.00	14100	20240604	-36.45	6520	20230726	37.42	14100	-36.45	20240604	7960	12.56	20240103	14100	-36.45	20240604	6520	37.42	20230726	3.68	N	117580	1000	275 억		0	N	N	0	N	00	N
98	20240715	160809	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8960	20	2	0.22	726686790	81018	47.69	9020	9080	8930	11620	6260	8940	8969.46	0.00	0	-3004	9186	9062	8996	8872	8806	9030	8840	275	2680	1000	5540	10	1	27500000	2464	16.50	0.77	12	0.29	543.00	11694.00	14100	20240604	-36.45	6520	20230726	37.42	14100	-36.45	20240604	7960	12.56	20240103	14100	-36.45	20240604	6520	37.42	20230726	3.67	N	117580	1000	275 억		0	N	N	0	N	00	N
99	20240715	150815	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8980	40	2	0.45	649400190	72403	42.62	9020	9080	8930	11620	6260	8940	8969.24	0.00	0	-6710	9186	9062	8996	8872	8806	9030	8840	275	2680	1000	5540	10	1	27500000	2470	16.54	0.77	12	0.26	543.00	11694.00	14100	20240604	-36.31	6520	20230726	37.73	14100	-36.31	20240604	7960	12.81	20240103	14100	-36.31	20240604	6520	37.73	20230726	3.67	N	117580	1000	275 억		0	N	N	0	N	00	N
100	20240715	140813	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8960	20	2	0.22	558678410	62293	36.67	9020	9080	8930	11620	6260	8940	8968.56	0.00	0	-7903	9186	9062	8996	8872	8806	9030	8840	275	2680	1000	5540	10	1	27500000	2464	16.50	0.77	12	0.23	543.00	11694.00	14100	20240604	-36.45	6520	20230726	37.42	14100	-36.45	20240604	7960	12.56	20240103	14100	-36.45	20240604	6520	37.42	20230726	3.67	N	117580	1000	275 억		0	N	N	0	N	00	N
101	20240715	130815	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9000	60	2	0.67	506026880	56426	33.21	9020	9080	8930	11620	6260	8940	8967.97	0.00	0	-7541	9186	9062	8996	8872	8806	9030	8840	275	2680	1000	5540	10	1	27500000	2475	16.57	0.77	12	0.21	543.00	11694.00	14100	20240604	-36.17	6520	20230726	38.04	14100	-36.17	20240604	7960	13.07	20240103	14100	-36.17	20240604	6520	38.04	20230726	3.67	N	117580	1000	275 억		0	N	N	0	N	00	N
102	20240715	120814	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8970	30	2	0.34	460838740	51404	30.26	9020	9080	8930	11620	6260	8940	8965.04	0.00	0	-7155	9186	9062	8996	8872	8806	9030	8840	275	2680	1000	5540	10	1	27500000	2467	16.52	0.77	12	0.19	543.00	11694.00	14100	20240604	-36.38	6520	20230726	37.58	14100	-36.38	20240604	7960	12.69	20240103	14100	-36.38	20240604	6520	37.58	20230726	3.67	N	117580	1000	275 억		0	N	N	0	N	00	N
103	20240715	110813	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8950	10	2	0.11	396347940	44222	26.03	9020	9080	8930	11620	6260	8940	8962.69	0.00	0	-7077	9186	9062	8996	8872	8806	9030	8840	275	2680	1000	5540	10	1	27500000	2461	16.48	0.77	12	0.16	543.00	11694.00	14100	20240604	-36.52	6520	20230726	37.27	14100	-36.52	20240604	7960	12.44	20240103	14100	-36.52	20240604	6520	37.27	20230726	3.67	N	117580	1000	275 억		0	N	N	0	N	00	N
104	20240715	100813	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8940	0	3	0.00	283546400	31618	18.61	9020	9080	8930	11620	6260	8940	8967.88	0.00	0	-8957	9186	9062	8996	8872	8806	9030	8840	275	2680	1000	5540	10	1	27500000	2459	16.46	0.76	12	0.11	543.00	11694.00	14100	20240604	-36.60	6520	20230726	37.12	14100	-36.60	20240604	7960	12.31	20240103	14100	-36.60	20240604	6520	37.12	20230726	3.67	N	117580	1000	275 억		0	N	N	0	N	00	N
105	20240715	090815	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8950	10	2	0.11	78895900	8755	5.15	9020	9080	8950	11620	6260	8940	9011.52	0.00	0	-923	9186	9062	8996	8872	8806	9030	8840	275	2680	1000	5540	10	1	27500000	2461	16.48	0.77	12	0.03	543.00	11694.00	14100	20240604	-36.52	6520	20230726	37.27	14100	-36.52	20240604	7960	12.44	20240103	14100	-36.52	20240604	6520	37.27	20230726	3.67	N	117580	1000	275 억		0	N	N	0	N	00	N
106	20240712	160807	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8940	-190	5	-2.08	1509553490	167509	214.82	9060	9120	8930	11860	6400	9130	9011.84	0.00	0	-20316	9263	9196	9123	9056	8983	9230	9090	275	2730	1000	5660	10	1	27500000	2459	16.46	0.76	12	0.61	543.00	11694.00	14100	20240604	-36.60	6520	20230726	37.12	14100	-36.60	20240604	7960	12.31	20240103	14100	-36.60	20240604	6520	37.12	20230726	3.69	N	117580	1000	275 억		0	N	N	110	N	00	N
107	20240712	150813	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8960	-170	5	-1.86	1284979100	142413	182.63	9060	9120	8950	11860	6400	9130	9022.91	0.00	0	-13544	9263	9196	9123	9056	8983	9230	9090	275	2730	1000	5660	10	1	27500000	2464	16.50	0.77	12	0.52	543.00	11694.00	14100	20240604	-36.45	6520	20230726	37.42	14100	-36.45	20240604	7960	12.56	20240103	14100	-36.45	20240604	6520	37.42	20230726	3.69	N	117580	1000	275 억		0	N	N	110	N	00	N
108	20240712	140816	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9030	-100	5	-1.10	791505410	87516	112.23	9060	9120	9010	11860	6400	9130	9044.12	0.00	0	1996	9263	9196	9123	9056	8983	9230	9090	275	2730	1000	5660	10	1	27500000	2483	16.63	0.77	12	0.32	543.00	11694.00	14100	20240604	-35.96	6520	20230726	38.50	14100	-35.96	20240604	7960	13.44	20240103	14100	-35.96	20240604	6520	38.50	20230726	3.69	N	117580	1000	275 억		0	N	N	110	N	00	N
109	20240712	130810	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9070	-60	5	-0.66	708555370	78341	100.47	9060	9120	9010	11860	6400	9130	9044.50	0.00	0	2151	9263	9196	9123	9056	8983	9230	9090	275	2730	1000	5660	10	1	27500000	2494	16.70	0.78	12	0.28	543.00	11694.00	14100	20240604	-35.67	6520	20230726	39.11	14100	-35.67	20240604	7960	13.94	20240103	14100	-35.67	20240604	6520	39.11	20230726	3.69	N	117580	1000	275 억		0	N	N	110	N	00	N
110	20240712	120812	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9030	-100	5	-1.10	642844240	71078	91.15	9060	9120	9010	11860	6400	9130	9044.21	0.00	0	5524	9263	9196	9123	9056	8983	9230	9090	275	2730	1000	5660	10	1	27500000	2483	16.63	0.77	12	0.26	543.00	11694.00	14100	20240604	-35.96	6520	20230726	38.50	14100	-35.96	20240604	7960	13.44	20240103	14100	-35.96	20240604	6520	38.50	20230726	3.69	N	117580	1000	275 억		0	N	N	110	N	00	N
111	20240712	110808	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9030	-100	5	-1.10	525100630	58028	74.42	9060	9120	9020	11860	6400	9130	9049.09	0.00	0	5673	9263	9196	9123	9056	8983	9230	9090	275	2730	1000	5660	10	1	27500000	2483	16.63	0.77	12	0.21	543.00	11694.00	14100	20240604	-35.96	6520	20230726	38.50	14100	-35.96	20240604	7960	13.44	20240103	14100	-35.96	20240604	6520	38.50	20230726	3.69	N	117580	1000	275 억		0	N	N	110	N	00	N
112	20240712	100811	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9060	-70	5	-0.77	359099810	39656	50.86	9060	9120	9020	11860	6400	9130	9055.37	0.00	0	5931	9263	9196	9123	9056	8983	9230	9090	275	2730	1000	5660	10	1	27500000	2492	16.69	0.77	12	0.14	543.00	11694.00	14100	20240604	-35.74	6520	20230726	38.96	14100	-35.74	20240604	7960	13.82	20240103	14100	-35.74	20240604	6520	38.96	20230726	3.69	N	117580	1000	275 억		0	N	N	110	N	00	N
113	20240712	090807	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9060	-70	5	-0.77	111634310	12348	15.84	9060	9120	9020	11860	6400	9130	9040.68	0.00	0	890	9263	9196	9123	9056	8983	9230	9090	275	2730	1000	5660	10	1	27500000	2492	16.69	0.77	12	0.04	543.00	11694.00	14100	20240604	-35.74	6520	20230726	38.96	14100	-35.74	20240604	7960	13.82	20240103	14100	-35.74	20240604	6520	38.96	20230726	3.69	N	117580	1000	275 억		0	N	N	110	N	00	N
114	20240711	160804	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9130	20	2	0.22	702894320	77225	75.38	9110	9190	9050	11840	6380	9110	9101.71	0.00	0	922	9270	9190	9110	9030	8950	9230	9070	275	2730	1000	5640	10	1	27500000	2511	16.81	0.78	12	0.28	543.00	11694.00	14100	20240604	-35.25	6520	20230726	40.03	14100	-35.25	20240604	7960	14.70	20240103	14100	-35.25	20240604	6520	40.03	20230726	3.67	N	117580	1000	275 억		0	N	N	110	N	00	N
115	20240711	150810	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9130	20	2	0.22	580422190	63830	62.31	9110	9190	9050	11840	6380	9110	9093.23	0.00	0	-127	9270	9190	9110	9030	8950	9230	9070	275	2730	1000	5640	10	1	27500000	2511	16.81	0.78	12	0.23	543.00	11694.00	14100	20240604	-35.25	6520	20230726	40.03	14100	-35.25	20240604	7960	14.70	20240103	14100	-35.25	20240604	6520	40.03	20230726	3.67	N	117580	1000	275 억		0	N	N	26	N	00	N
116	20240711	140810	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9100	-10	5	-0.11	485985930	53453	52.18	9110	9190	9050	11840	6380	9110	9091.82	0.00	0	-215	9270	9190	9110	9030	8950	9230	9070	275	2730	1000	5640	10	1	27500000	2503	16.76	0.78	12	0.19	543.00	11694.00	14100	20240604	-35.46	6520	20230726	39.57	14100	-35.46	20240604	7960	14.32	20240103	14100	-35.46	20240604	6520	39.57	20230726	3.67	N	117580	1000	275 억		0	N	N	26	N	00	N
117	20240711	130808	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9080	-30	5	-0.33	386801770	42529	41.52	9110	9190	9050	11840	6380	9110	9094.99	0.00	0	-231	9270	9190	9110	9030	8950	9230	9070	275	2730	1000	5640	10	1	27500000	2497	16.72	0.78	12	0.15	543.00	11694.00	14100	20240604	-35.60	6520	20230726	39.26	14100	-35.60	20240604	7960	14.07	20240103	14100	-35.60	20240604	6520	39.26	20230726	3.67	N	117580	1000	275 억		0	N	N	26	N	00	N
118	20240711	120808	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9090	-20	5	-0.22	323855660	35593	34.74	9110	9190	9050	11840	6380	9110	9098.84	0.00	0	-287	9270	9190	9110	9030	8950	9230	9070	275	2730	1000	5640	10	1	27500000	2500	16.74	0.78	12	0.13	543.00	11694.00	14100	20240604	-35.53	6520	20230726	39.42	14100	-35.53	20240604	7960	14.20	20240103	14100	-35.53	20240604	6520	39.42	20230726	3.67	N	117580	1000	275 억		0	N	N	26	N	00	N
119	20240711	110805	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9110	0	3	0.00	290411350	31913	31.15	9110	9190	9050	11840	6380	9110	9100.08	0.00	0	263	9270	9190	9110	9030	8950	9230	9070	275	2730	1000	5640	10	1	27500000	2505	16.78	0.78	12	0.12	543.00	11694.00	14100	20240604	-35.39	6520	20230726	39.72	14100	-35.39	20240604	7960	14.45	20240103	14100	-35.39	20240604	6520	39.72	20230726	3.67	N	117580	1000	275 억		0	N	N	26	N	00	N
120	20240711	100807	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9080	-30	5	-0.33	212372620	23309	22.75	9110	9190	9060	11840	6380	9110	9111.19	0.00	0	-1073	9270	9190	9110	9030	8950	9230	9070	275	2730	1000	5640	10	1	27500000	2497	16.72	0.78	12	0.08	543.00	11694.00	14100	20240604	-35.60	6520	20230726	39.26	14100	-35.60	20240604	7960	14.07	20240103	14100	-35.60	20240604	6520	39.26	20230726	3.67	N	117580	1000	275 억		0	N	N	26	N	00	N
121	20240711	090804	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9160	50	2	0.55	69721860	7620	7.44	9110	9190	9110	11840	6380	9110	9150.17	0.00	0	-1152	9270	9190	9110	9030	8950	9230	9070	275	2730	1000	5640	10	1	27500000	2519	16.87	0.78	12	0.03	543.00	11694.00	14100	20240604	-35.04	6520	20230726	40.49	14100	-35.04	20240604	7960	15.08	20240103	14100	-35.04	20240604	6520	40.49	20230726	3.67	N	117580	1000	275 억		0	N	N	26	N	00	N
122	20240710	160803	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9110	40	2	0.44	921494490	101267	79.77	9030	9190	9030	11790	6350	9070	9099.65	0.00	0	-4037	9303	9186	9103	8986	8903	9145	8945	275	2720	1000	5620	10	1	27500000	2505	16.78	0.78	12	0.37	543.00	11694.00	14100	20240604	-35.39	6520	20230726	39.72	14100	-35.39	20240604	7960	14.45	20240103	14100	-35.39	20240604	6520	39.72	20230726	3.65	N	117580	1000	275 억		0	N	N	26	N	00	N
123	20240710	150805	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9090	20	2	0.22	858711690	94373	74.34	9030	9190	9030	11790	6350	9070	9099.13	0.00	0	-4262	9303	9186	9103	8986	8903	9145	8945	275	2720	1000	5620	10	1	27500000	2500	16.74	0.78	12	0.34	543.00	11694.00	14100	20240604	-35.53	6520	20230726	39.42	14100	-35.53	20240604	7960	14.20	20240103	14100	-35.53	20240604	6520	39.42	20230726	3.65	N	117580	1000	275 억		0	N	N	12	N	00	N
124	20240710	140804	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9110	40	2	0.44	797479010	87641	69.03	9030	9190	9030	11790	6350	9070	9099.38	0.00	0	-4403	9303	9186	9103	8986	8903	9145	8945	275	2720	1000	5620	10	1	27500000	2505	16.78	0.78	12	0.32	543.00	11694.00	14100	20240604	-35.39	6520	20230726	39.72	14100	-35.39	20240604	7960	14.45	20240103	14100	-35.39	20240604	6520	39.72	20230726	3.65	N	117580	1000	275 억		0	N	N	12	N	00	N
125	20240710	130804	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9070	0	3	0.00	724099870	79550	62.66	9030	9190	9030	11790	6350	9070	9102.45	0.00	0	-5020	9303	9186	9103	8986	8903	9145	8945	275	2720	1000	5620	10	1	27500000	2494	16.70	0.78	12	0.29	543.00	11694.00	14100	20240604	-35.67	6520	20230726	39.11	14100	-35.67	20240604	7960	13.94	20240103	14100	-35.67	20240604	6520	39.11	20230726	3.65	N	117580	1000	275 억		0	N	N	12	N	00	N
126	20240710	120803	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9060	-10	5	-0.11	665436680	73074	57.56	9030	9190	9030	11790	6350	9070	9106.34	0.00	0	-5126	9303	9186	9103	8986	8903	9145	8945	275	2720	1000	5620	10	1	27500000	2492	16.69	0.77	12	0.27	543.00	11694.00	14100	20240604	-35.74	6520	20230726	38.96	14100	-35.74	20240604	7960	13.82	20240103	14100	-35.74	20240604	6520	38.96	20230726	3.65	N	117580	1000	275 억		0	N	N	12	N	00	N
127	20240710	110804	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9060	-10	5	-0.11	581190690	63782	50.24	9030	9190	9030	11790	6350	9070	9112.14	0.00	0	-3546	9303	9186	9103	8986	8903	9145	8945	275	2720	1000	5620	10	1	27500000	2492	16.69	0.77	12	0.23	543.00	11694.00	14100	20240604	-35.74	6520	20230726	38.96	14100	-35.74	20240604	7960	13.82	20240103	14100	-35.74	20240604	6520	38.96	20230726	3.65	N	117580	1000	275 억		0	N	N	12	N	00	N
128	20240710	100759	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9100	30	2	0.33	486238250	53326	42.00	9030	9190	9030	11790	6350	9070	9118.22	0.00	0	-3545	9303	9186	9103	8986	8903	9145	8945	275	2720	1000	5620	10	1	27500000	2503	16.76	0.78	12	0.19	543.00	11694.00	14100	20240604	-35.46	6520	20230726	39.57	14100	-35.46	20240604	7960	14.32	20240103	14100	-35.46	20240604	6520	39.57	20230726	3.65	N	117580	1000	275 억		0	N	N	12	N	00	N
129	20240710	090804	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9060	-10	5	-0.11	58757260	6489	5.11	9030	9090	9030	11790	6350	9070	9054.90	0.00	0	384	9303	9186	9103	8986	8903	9145	8945	275	2720	1000	5620	10	1	27500000	2492	16.69	0.77	12	0.02	543.00	11694.00	14100	20240604	-35.74	6520	20230726	38.96	14100	-35.74	20240604	7960	13.82	20240103	14100	-35.74	20240604	6520	38.96	20230726	3.65	N	117580	1000	275 억		0	N	N	12	N	00	N
130	20240709	160800	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9070	-90	5	-0.98	1141196820	125792	76.28	9200	9220	9020	11900	6420	9160	9072.05	0.00	0	12911	9346	9252	9156	9062	8966	9205	9015	275	2740	1000	5670	10	1	27500000	2494	16.70	0.78	12	0.46	543.00	11694.00	14100	20240604	-35.67	6520	20230726	39.11	14100	-35.67	20240604	7960	13.94	20240103	14100	-35.67	20240604	6520	39.11	20230726	3.66	N	117580	1000	275 억		0	N	N	12	N	00	N
131	20240709	150802	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9060	-100	5	-1.09	856980990	94368	57.22	9200	9220	9040	11900	6420	9160	9081.21	0.00	0	9202	9346	9252	9156	9062	8966	9205	9015	275	2740	1000	5670	10	1	27500000	2492	16.69	0.77	12	0.34	543.00	11694.00	14100	20240604	-35.74	6520	20230726	38.96	14100	-35.74	20240604	7960	13.82	20240103	14100	-35.74	20240604	6520	38.96	20230726	3.66	N	117580	1000	275 억		0	N	N	48	N	00	N
132	20240709	140803	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9070	-90	5	-0.98	742818540	81782	49.59	9200	9220	9040	11900	6420	9160	9082.84	0.00	0	9476	9346	9252	9156	9062	8966	9205	9015	275	2740	1000	5670	10	1	27500000	2494	16.70	0.78	12	0.30	543.00	11694.00	14100	20240604	-35.67	6520	20230726	39.11	14100	-35.67	20240604	7960	13.94	20240103	14100	-35.67	20240604	6520	39.11	20230726	3.66	N	117580	1000	275 억		0	N	N	48	N	00	N
133	20240709	130806	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9080	-80	5	-0.87	688739710	75824	45.98	9200	9220	9040	11900	6420	9160	9083.33	0.00	0	9603	9346	9252	9156	9062	8966	9205	9015	275	2740	1000	5670	10	1	27500000	2497	16.72	0.78	12	0.28	543.00	11694.00	14100	20240604	-35.60	6520	20230726	39.26	14100	-35.60	20240604	7960	14.07	20240103	14100	-35.60	20240604	6520	39.26	20230726	3.66	N	117580	1000	275 억		0	N	N	48	N	00	N
134	20240709	120807	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9070	-90	5	-0.98	628846690	69219	41.97	9200	9220	9040	11900	6420	9160	9084.81	0.00	0	9332	9346	9252	9156	9062	8966	9205	9015	275	2740	1000	5670	10	1	27500000	2494	16.70	0.78	12	0.25	543.00	11694.00	14100	20240604	-35.67	6520	20230726	39.11	14100	-35.67	20240604	7960	13.94	20240103	14100	-35.67	20240604	6520	39.11	20230726	3.66	N	117580	1000	275 억		0	N	N	48	N	00	N
135	20240709	110807	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9070	-90	5	-0.98	561825340	61822	37.49	9200	9220	9040	11900	6420	9160	9087.71	0.00	0	9793	9346	9252	9156	9062	8966	9205	9015	275	2740	1000	5670	10	1	27500000	2494	16.70	0.78	12	0.22	543.00	11694.00	14100	20240604	-35.67	6520	20230726	39.11	14100	-35.67	20240604	7960	13.94	20240103	14100	-35.67	20240604	6520	39.11	20230726	3.66	N	117580	1000	275 억		0	N	N	48	N	00	N
136	20240709	100804	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9100	-60	5	-0.66	396794860	43615	26.45	9200	9220	9040	11900	6420	9160	9097.57	0.00	0	7604	9346	9252	9156	9062	8966	9205	9015	275	2740	1000	5670	10	1	27500000	2503	16.76	0.78	12	0.16	543.00	11694.00	14100	20240604	-35.46	6520	20230726	39.57	14100	-35.46	20240604	7960	14.32	20240103	14100	-35.46	20240604	6520	39.57	20230726	3.66	N	117580	1000	275 억		0	N	N	48	N	00	N
137	20240709	090802	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9180	20	2	0.22	66571890	7274	4.41	9200	9220	9040	11900	6420	9160	9151.96	0.00	0	-1557	9346	9252	9156	9062	8966	9205	9015	275	2740	1000	5670	10	1	27500000	2525	16.91	0.79	12	0.03	543.00	11694.00	14100	20240604	-34.89	6520	20230726	40.80	14100	-34.89	20240604	7960	15.33	20240103	14100	-34.89	20240604	6520	40.80	20230726	3.66	N	117580	1000	275 억		0	N	N	48	N	00	N
138	20240708	160757	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9160	-110	5	-1.19	1475765720	161174	44.14	9250	9250	9060	12050	6490	9270	9155.41	0.00	0	14549	9576	9422	9186	9032	8796	9500	9110	275	2780	1000	5740	10	1	27500000	2519	16.87	0.78	12	0.59	543.00	11694.00	14100	20240604	-35.04	6520	20230726	40.49	14100	-35.04	20240604	7960	15.08	20240103	14100	-35.04	20240604	6520	40.49	20230726	3.72	N	117580	1000	275 억		0	N	N	48	N	00	N
139	20240708	150758	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9130	-140	5	-1.51	1406844830	153640	42.08	9250	9250	9060	12050	6490	9270	9155.78	0.00	0	13871	9576	9422	9186	9032	8796	9500	9110	275	2780	1000	5740	10	1	27500000	2511	16.81	0.78	12	0.56	543.00	11694.00	14100	20240604	-35.25	6520	20230726	40.03	14100	-35.25	20240604	7960	14.70	20240103	14100	-35.25	20240604	6520	40.03	20230726	3.72	N	117580	1000	275 억		0	N	N	79	N	00	N
140	20240708	140800	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9170	-100	5	-1.08	1287725050	140606	38.51	9250	9250	9060	12050	6490	9270	9157.33	0.00	0	12023	9576	9422	9186	9032	8796	9500	9110	275	2780	1000	5740	10	1	27500000	2522	16.89	0.78	12	0.51	543.00	11694.00	14100	20240604	-34.96	6520	20230726	40.64	14100	-34.96	20240604	7960	15.20	20240103	14100	-34.96	20240604	6520	40.64	20230726	3.72	N	117580	1000	275 억		0	N	N	79	N	00	N
141	20240708	130757	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9180	-90	5	-0.97	1111022650	121273	33.21	9250	9250	9060	12050	6490	9270	9160.14	0.00	0	10778	9576	9422	9186	9032	8796	9500	9110	275	2780	1000	5740	10	1	27500000	2525	16.91	0.79	12	0.44	543.00	11694.00	14100	20240604	-34.89	6520	20230726	40.80	14100	-34.89	20240604	7960	15.33	20240103	14100	-34.89	20240604	6520	40.80	20230726	3.72	N	117580	1000	275 억		0	N	N	79	N	00	N
142	20240708	120759	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9210	-60	5	-0.65	955127210	104267	28.56	9250	9250	9060	12050	6490	9270	9158.99	0.00	0	9882	9576	9422	9186	9032	8796	9500	9110	275	2780	1000	5740	10	1	27500000	2533	16.96	0.79	12	0.38	543.00	11694.00	14100	20240604	-34.68	6520	20230726	41.26	14100	-34.68	20240604	7960	15.70	20240103	14100	-34.68	20240604	6520	41.26	20230726	3.72	N	117580	1000	275 억		0	N	N	79	N	00	N
143	20240708	110756	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9140	-130	5	-1.40	808965140	88337	24.19	9250	9250	9060	12050	6490	9270	9156.01	0.00	0	8965	9576	9422	9186	9032	8796	9500	9110	275	2780	1000	5740	10	1	27500000	2514	16.83	0.78	12	0.32	543.00	11694.00	14100	20240604	-35.18	6520	20230726	40.18	14100	-35.18	20240604	7960	14.82	20240103	14100	-35.18	20240604	6520	40.18	20230726	3.72	N	117580	1000	275 억		0	N	N	79	N	00	N
144	20240708	100757	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9200	-70	5	-0.76	656562360	71700	19.64	9250	9250	9060	12050	6490	9270	9154.95	0.00	0	8830	9576	9422	9186	9032	8796	9500	9110	275	2780	1000	5740	10	1	27500000	2530	16.94	0.79	12	0.26	543.00	11694.00	14100	20240604	-34.75	6520	20230726	41.10	14100	-34.75	20240604	7960	15.58	20240103	14100	-34.75	20240604	6520	41.10	20230726	3.72	N	117580	1000	275 억		0	N	N	79	N	00	N
145	20240708	090757	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9100	-170	5	-1.83	239495090	26119	7.15	9250	9250	9090	12050	6490	9270	9164.02	0.00	0	-731	9576	9422	9186	9032	8796	9500	9110	275	2780	1000	5740	10	1	27500000	2503	16.76	0.78	12	0.09	543.00	11694.00	14100	20240604	-35.46	6520	20230726	39.57	14100	-35.46	20240604	7960	14.32	20240103	14100	-35.46	20240604	6520	39.57	20230726	3.72	N	117580	1000	275 억		0	N	N	79	N	00	N
146	20240705	160753	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9270	260	2	2.89	3263994700	354534	236.22	8980	9340	8950	11710	6310	9010	9206.27	0.00	0	-24307	9303	9156	9043	8896	8783	9100	8840	275	2700	1000	5580	10	1	27500000	2549	17.07	0.79	12	1.29	543.00	11694.00	14100	20240604	-34.26	6520	20230726	42.18	14100	-34.26	20240604	7960	16.46	20240103	14100	-34.26	20240604	6520	42.18	20230726	3.81	N	117580	1000	275 억		0	N	N	79	N	00	N
147	20240705	150756	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9190	180	2	2.00	2423736720	263655	175.67	8980	9340	8950	11710	6310	9010	9192.88	0.00	0	-3118	9303	9156	9043	8896	8783	9100	8840	275	2700	1000	5580	10	1	27500000	2527	16.92	0.79	12	0.96	543.00	11694.00	14100	20240604	-34.82	6520	20230726	40.95	14100	-34.82	20240604	7960	15.45	20240103	14100	-34.82	20240604	6520	40.95	20230726	3.81	N	117580	1000	275 억		0	N	N	33	N	00	N
148	20240705	140757	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9310	300	2	3.33	1672008520	182243	121.43	8980	9340	8950	11710	6310	9010	9174.68	0.00	0	6983	9303	9156	9043	8896	8783	9100	8840	275	2700	1000	5580	10	1	27500000	2560	17.15	0.80	12	0.66	543.00	11694.00	14100	20240604	-33.97	6520	20230726	42.79	14100	-33.97	20240604	7960	16.96	20240103	14100	-33.97	20240604	6520	42.79	20230726	3.81	N	117580	1000	275 억		0	N	N	33	N	00	N
149	20240705	130755	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9150	140	2	1.55	925677800	101450	67.60	8980	9230	8950	11710	6310	9010	9124.56	0.00	0	-830	9303	9156	9043	8896	8783	9100	8840	275	2700	1000	5580	10	1	27500000	2516	16.85	0.78	12	0.37	543.00	11694.00	14100	20240604	-35.11	6520	20230726	40.34	14100	-35.11	20240604	7960	14.95	20240103	14100	-35.11	20240604	6520	40.34	20230726	3.81	N	117580	1000	275 억		0	N	N	33	N	00	N
150	20240705	120755	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9140	130	2	1.44	840942080	92185	61.42	8980	9230	8950	11710	6310	9010	9122.42	0.00	0	-964	9303	9156	9043	8896	8783	9100	8840	275	2700	1000	5580	10	1	27500000	2514	16.83	0.78	12	0.34	543.00	11694.00	14100	20240604	-35.18	6520	20230726	40.18	14100	-35.18	20240604	7960	14.82	20240103	14100	-35.18	20240604	6520	40.18	20230726	3.81	N	117580	1000	275 억		0	N	N	33	N	00	N
151	20240705	110753	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9140	130	2	1.44	737112600	80825	53.85	8980	9230	8950	11710	6310	9010	9119.96	0.00	0	-1425	9303	9156	9043	8896	8783	9100	8840	275	2700	1000	5580	10	1	27500000	2514	16.83	0.78	12	0.29	543.00	11694.00	14100	20240604	-35.18	6520	20230726	40.18	14100	-35.18	20240604	7960	14.82	20240103	14100	-35.18	20240604	6520	40.18	20230726	3.81	N	117580	1000	275 억		0	N	N	33	N	00	N
152	20240705	100753	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9190	180	2	2.00	525211070	57699	38.44	8980	9230	8950	11710	6310	9010	9102.72	0.00	0	3035	9303	9156	9043	8896	8783	9100	8840	275	2700	1000	5580	10	1	27500000	2527	16.92	0.79	12	0.21	543.00	11694.00	14100	20240604	-34.82	6520	20230726	40.95	14100	-34.82	20240604	7960	15.45	20240103	14100	-34.82	20240604	6520	40.95	20230726	3.81	N	117580	1000	275 억		0	N	N	33	N	00	N
153	20240705	090754	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	8990	-20	5	-0.22	70742120	7887	5.26	8980	9020	8950	11710	6310	9010	8969.08	0.00	0	1309	9303	9156	9043	8896	8783	9100	8840	275	2700	1000	5580	10	1	27500000	2472	16.56	0.77	12	0.03	543.00	11694.00	14100	20240604	-36.24	6520	20230726	37.88	14100	-36.24	20240604	7960	12.94	20240103	14100	-36.24	20240604	6520	37.88	20230726	3.81	N	117580	1000	275 억		0	N	N	33	N	00	N
154	20240704	160750	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9010	-60	5	-0.66	1324461270	146590	73.78	9070	9190	8930	11790	6350	9070	9035.30	0.00	0	6245	9423	9246	9113	8936	8803	9180	8870	275	2720	1000	5620	10	1	27500000	2478	16.59	0.77	12	0.53	543.00	11694.00	14100	20240604	-36.10	6520	20230726	38.19	14100	-36.10	20240604	7960	13.19	20240103	14100	-36.10	20240604	6520	38.19	20230726	3.76	N	117580	1000	275 억		0	N	N	33	N	00	N
155	20240704	150753	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9030	-40	5	-0.44	1167741990	129198	65.02	9070	9190	8930	11790	6350	9070	9038.39	0.00	0	5731	9423	9246	9113	8936	8803	9180	8870	275	2720	1000	5620	10	1	27500000	2483	16.63	0.77	12	0.47	543.00	11694.00	14100	20240604	-35.96	6520	20230726	38.50	14100	-35.96	20240604	7960	13.44	20240103	14100	-35.96	20240604	6520	38.50	20230726	3.76	N	117580	1000	275 억		0	N	N	11	N	00	N
156	20240704	140753	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9060	-10	5	-0.11	980602740	108479	54.60	9070	9190	8930	11790	6350	9070	9039.56	0.00	0	5693	9423	9246	9113	8936	8803	9180	8870	275	2720	1000	5620	10	1	27500000	2492	16.69	0.77	12	0.39	543.00	11694.00	14100	20240604	-35.74	6520	20230726	38.96	14100	-35.74	20240604	7960	13.82	20240103	14100	-35.74	20240604	6520	38.96	20230726	3.76	N	117580	1000	275 억		0	N	N	11	N	00	N
157	20240704	130753	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9060	-10	5	-0.11	797310100	88244	44.41	9070	9190	8930	11790	6350	9070	9035.29	0.00	0	5774	9423	9246	9113	8936	8803	9180	8870	275	2720	1000	5620	10	1	27500000	2492	16.69	0.77	12	0.32	543.00	11694.00	14100	20240604	-35.74	6520	20230726	38.96	14100	-35.74	20240604	7960	13.82	20240103	14100	-35.74	20240604	6520	38.96	20230726	3.76	N	117580	1000	275 억		0	N	N	11	N	00	N
158	20240704	120753	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9070	0	3	0.00	723175680	80059	40.29	9070	9190	8930	11790	6350	9070	9033.03	0.00	0	6073	9423	9246	9113	8936	8803	9180	8870	275	2720	1000	5620	10	1	27500000	2494	16.70	0.78	12	0.29	543.00	11694.00	14100	20240604	-35.67	6520	20230726	39.11	14100	-35.67	20240604	7960	13.94	20240103	14100	-35.67	20240604	6520	39.11	20230726	3.76	N	117580	1000	275 억		0	N	N	11	N	00	N
159	20240704	110751	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9060	-10	5	-0.11	649483560	71910	36.19	9070	9190	8930	11790	6350	9070	9031.89	0.00	0	7408	9423	9246	9113	8936	8803	9180	8870	275	2720	1000	5620	10	1	27500000	2492	16.69	0.77	12	0.26	543.00	11694.00	14100	20240604	-35.74	6520	20230726	38.96	14100	-35.74	20240604	7960	13.82	20240103	14100	-35.74	20240604	6520	38.96	20230726	3.76	N	117580	1000	275 억		0	N	N	11	N	00	N
160	20240704	100752	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9050	-20	5	-0.22	541539590	60024	30.21	9070	9190	8930	11790	6350	9070	9022.05	0.00	0	10526	9423	9246	9113	8936	8803	9180	8870	275	2720	1000	5620	10	1	27500000	2489	16.67	0.77	12	0.22	543.00	11694.00	14100	20240604	-35.82	6520	20230726	38.80	14100	-35.82	20240604	7960	13.69	20240103	14100	-35.82	20240604	6520	38.80	20230726	3.76	N	117580	1000	275 억		0	N	N	11	N	00	N
161	20240704	090753	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9060	-10	5	-0.11	82171670	9053	4.56	9070	9190	9050	11790	6350	9070	9076.73	0.00	0	1855	9423	9246	9113	8936	8803	9180	8870	275	2720	1000	5620	10	1	27500000	2492	16.69	0.77	12	0.03	543.00	11694.00	14100	20240604	-35.74	6520	20230726	38.96	14100	-35.74	20240604	7960	13.82	20240103	14100	-35.74	20240604	6520	38.96	20230726	3.76	N	117580	1000	275 억		0	N	N	11	N	00	N
162	20240703	160748	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9070	-150	5	-1.63	1774116580	195362	27.83	9210	9290	8980	11980	6460	9220	9080.91	0.00	0	43340	10153	9686	9423	8956	8693	9555	8825	275	2760	1000	5710	10	1	27500000	2494	16.70	0.78	12	0.71	543.00	11694.00	14100	20240604	-35.67	6520	20230726	39.11	14100	-35.67	20240604	7960	13.94	20240103	14100	-35.67	20240604	6520	39.11	20230726	3.69	N	117580	1000	275 억		0	N	N	11	N	00	N
163	20240703	150751	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9050	-170	5	-1.84	1680258490	185001	26.35	9210	9290	8980	11980	6460	9220	9082.13	0.00	0	41030	10153	9686	9423	8956	8693	9555	8825	275	2760	1000	5710	10	1	27500000	2489	16.67	0.77	12	0.67	543.00	11694.00	14100	20240604	-35.82	6520	20230726	38.80	14100	-35.82	20240604	7960	13.69	20240103	14100	-35.82	20240604	6520	38.80	20230726	3.69	N	117580	1000	275 억		0	N	N	23	N	00	N
164	20240703	140751	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9090	-130	5	-1.41	1422610310	156605	22.31	9210	9290	8980	11980	6460	9220	9083.72	0.00	0	33351	10153	9686	9423	8956	8693	9555	8825	275	2760	1000	5710	10	1	27500000	2500	16.74	0.78	12	0.57	543.00	11694.00	14100	20240604	-35.53	6520	20230726	39.42	14100	-35.53	20240604	7960	14.20	20240103	14100	-35.53	20240604	6520	39.42	20230726	3.69	N	117580	1000	275 억		0	N	N	23	N	00	N
165	20240703	130750	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9100	-120	5	-1.30	1297135440	142800	20.34	9210	9290	8980	11980	6460	9220	9083.20	0.00	0	28204	10153	9686	9423	8956	8693	9555	8825	275	2760	1000	5710	10	1	27500000	2503	16.76	0.78	12	0.52	543.00	11694.00	14100	20240604	-35.46	6520	20230726	39.57	14100	-35.46	20240604	7960	14.32	20240103	14100	-35.46	20240604	6520	39.57	20230726	3.69	N	117580	1000	275 억		0	N	N	23	N	00	N
166	20240703	120749	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9090	-130	5	-1.41	1180598280	129975	18.51	9210	9290	8980	11980	6460	9220	9082.86	0.00	0	25303	10153	9686	9423	8956	8693	9555	8825	275	2760	1000	5710	10	1	27500000	2500	16.74	0.78	12	0.47	543.00	11694.00	14100	20240604	-35.53	6520	20230726	39.42	14100	-35.53	20240604	7960	14.20	20240103	14100	-35.53	20240604	6520	39.42	20230726	3.69	N	117580	1000	275 억		0	N	N	23	N	00	N
167	20240703	110752	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9040	-180	5	-1.95	1008743560	111005	15.81	9210	9290	8980	11980	6460	9220	9086.90	0.00	0	21894	10153	9686	9423	8956	8693	9555	8825	275	2760	1000	5710	10	1	27500000	2486	16.65	0.77	12	0.40	543.00	11694.00	14100	20240604	-35.89	6520	20230726	38.65	14100	-35.89	20240604	7960	13.57	20240103	14100	-35.89	20240604	6520	38.65	20230726	3.69	N	117580	1000	275 억		0	N	N	23	N	00	N
168	20240703	100752	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9060	-160	5	-1.74	565815230	61925	8.82	9210	9290	9050	11980	6460	9220	9136.57	0.00	0	6498	10153	9686	9423	8956	8693	9555	8825	275	2760	1000	5710	10	1	27500000	2492	16.69	0.77	12	0.23	543.00	11694.00	14100	20240604	-35.74	6520	20230726	38.96	14100	-35.74	20240604	7960	13.82	20240103	14100	-35.74	20240604	6520	38.96	20230726	3.69	N	117580	1000	275 억		0	N	N	23	N	00	N
169	20240703	090749	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9200	-20	5	-0.22	79186040	8610	1.23	9210	9290	9150	11980	6460	9220	9195.88	0.00	0	-879	10153	9686	9423	8956	8693	9555	8825	275	2760	1000	5710	10	1	27500000	2530	16.94	0.79	12	0.03	543.00	11694.00	14100	20240604	-34.75	6520	20230726	41.10	14100	-34.75	20240604	7960	15.58	20240103	14100	-34.75	20240604	6520	41.10	20230726	3.69	N	117580	1000	275 억		0	N	N	23	N	00	N
170	20240702	160747	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9220	-390	5	-4.06	6674098110	694946	280.71	9650	9890	9160	12490	6730	9610	9604.61	0.00	0	-58294	9910	9760	9680	9530	9450	9720	9490	275	2880	1000	5950	10	1	27500000	2536	16.98	0.79	12	2.53	543.00	11694.00	14100	20240604	-34.61	6520	20230726	41.41	14100	-34.61	20240604	7960	15.83	20240103	14100	-34.61	20240604	6520	41.41	20230726	3.75	N	117580	1000	275 억		0	N	N	23	N	00	N
171	20240702	150748	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9240	-370	5	-3.85	6482744140	674220	272.34	9650	9890	9160	12490	6730	9610	9615.18	0.00	0	-57214	9910	9760	9680	9530	9450	9720	9490	275	2880	1000	5950	10	1	27500000	2541	17.02	0.79	12	2.45	543.00	11694.00	14100	20240604	-34.47	6520	20230726	41.72	14100	-34.47	20240604	7960	16.08	20240103	14100	-34.47	20240604	6520	41.72	20230726	3.75	N	117580	1000	275 억		0	N	N	69	N	00	N
172	20240702	140749	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9230	-380	5	-3.95	5837852610	604225	244.06	9650	9890	9230	12490	6730	9610	9661.72	0.00	0	-45126	9910	9760	9680	9530	9450	9720	9490	275	2880	1000	5950	10	1	27500000	2538	17.00	0.79	12	2.20	543.00	11694.00	14100	20240604	-34.54	6520	20230726	41.56	14100	-34.54	20240604	7960	15.95	20240103	14100	-34.54	20240604	6520	41.56	20230726	3.75	N	117580	1000	275 억		0	N	N	69	N	00	N
173	20240702	130749	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9490	-120	5	-1.25	4815564400	495449	200.13	9650	9890	9480	12490	6730	9610	9719.60	0.00	0	-28687	9910	9760	9680	9530	9450	9720	9490	275	2880	1000	5950	10	1	27500000	2610	17.48	0.81	12	1.80	543.00	11694.00	14100	20240604	-32.70	6520	20230726	45.55	14100	-32.70	20240604	7960	19.22	20240103	14100	-32.70	20240604	6520	45.55	20230726	3.75	N	117580	1000	275 억		0	N	N	69	N	00	N
174	20240702	120749	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9530	-80	5	-0.83	4622210670	475083	191.90	9650	9890	9480	12490	6730	9610	9729.27	0.00	0	-22941	9910	9760	9680	9530	9450	9720	9490	275	2880	1000	5950	10	1	27500000	2621	17.55	0.81	12	1.73	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	3.75	N	117580	1000	275 억		0	N	N	69	N	00	N
175	20240702	110748	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9520	-90	5	-0.94	4363468830	447849	180.90	9650	9890	9480	12490	6730	9610	9743.17	0.00	0	-9183	9910	9760	9680	9530	9450	9720	9490	275	2880	1000	5950	10	1	27500000	2618	17.53	0.81	12	1.63	543.00	11694.00	14100	20240604	-32.48	6520	20230726	46.01	14100	-32.48	20240604	7960	19.60	20240103	14100	-32.48	20240604	6520	46.01	20230726	3.75	N	117580	1000	275 억		0	N	N	69	N	00	N
176	20240702	100748	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9710	100	2	1.04	3455963520	353192	142.66	9650	9890	9650	12490	6730	9610	9784.95	0.00	0	6472	9910	9760	9680	9530	9450	9720	9490	275	2880	1000	5950	10	1	27500000	2670	17.88	0.83	12	1.28	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	3.75	N	117580	1000	275 억		0	N	N	69	N	00	N
177	20240702	090750	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9760	150	2	1.56	635403530	65230	26.35	9650	9840	9650	12490	6730	9610	9740.99	0.00	0	8857	9910	9760	9680	9530	9450	9720	9490	275	2880	1000	5950	10	1	27500000	2684	17.97	0.83	12	0.24	543.00	11694.00	14100	20240604	-30.78	6520	20230726	49.69	14100	-30.78	20240604	7960	22.61	20240103	14100	-30.78	20240604	6520	49.69	20230726	3.75	N	117580	1000	275 억		0	N	N	69	N	00	N
178	20240701	160746	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9610	-110	5	-1.13	2353600180	242798	62.28	9790	9830	9600	12630	6810	9720	9694.16	0.00	0	-45348	10066	9892	9716	9542	9366	9980	9630	275	2910	1000	6020	10	1	27500000	2643	17.70	0.82	12	0.88	543.00	11694.00	14100	20240604	-31.84	6520	20230726	47.39	14100	-31.84	20240604	7960	20.73	20240103	14100	-31.84	20240604	6520	47.39	20230726	3.77	N	117580	1000	275 억		0	N	N	69	N	00	N
179	20240701	150748	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9630	-90	5	-0.93	2203626330	227199	58.28	9790	9830	9610	12630	6810	9720	9699.09	0.00	0	-42816	10066	9892	9716	9542	9366	9980	9630	275	2910	1000	6020	10	1	27500000	2648	17.73	0.82	12	0.83	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	3.77	N	117580	1000	275 억		0	N	N	18	N	00	N
180	20240701	140746	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9640	-80	5	-0.82	1933613620	199160	51.09	9790	9830	9630	12630	6810	9720	9708.83	0.00	0	-41059	10066	9892	9716	9542	9366	9980	9630	275	2910	1000	6020	10	1	27500000	2651	17.75	0.82	12	0.72	543.00	11694.00	14100	20240604	-31.63	6520	20230726	47.85	14100	-31.63	20240604	7960	21.11	20240103	14100	-31.63	20240604	6520	47.85	20230726	3.77	N	117580	1000	275 억		0	N	N	18	N	00	N
181	20240701	130746	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9680	-40	5	-0.41	1645931540	169391	43.45	9790	9830	9650	12630	6810	9720	9716.76	0.00	0	-27181	10066	9892	9716	9542	9366	9980	9630	275	2910	1000	6020	10	1	27500000	2662	17.83	0.83	12	0.62	543.00	11694.00	14100	20240604	-31.35	6520	20230726	48.47	14100	-31.35	20240604	7960	21.61	20240103	14100	-31.35	20240604	6520	48.47	20230726	3.77	N	117580	1000	275 억		0	N	N	18	N	00	N
182	20240701	120747	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9680	-40	5	-0.41	1449027480	149017	38.23	9790	9830	9650	12630	6810	9720	9723.91	0.00	0	-25454	10066	9892	9716	9542	9366	9980	9630	275	2910	1000	6020	10	1	27500000	2662	17.83	0.83	12	0.54	543.00	11694.00	14100	20240604	-31.35	6520	20230726	48.47	14100	-31.35	20240604	7960	21.61	20240103	14100	-31.35	20240604	6520	48.47	20230726	3.77	N	117580	1000	275 억		0	N	N	18	N	00	N
183	20240701	110745	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9760	40	2	0.41	1222123190	125661	32.23	9790	9830	9650	12630	6810	9720	9725.56	0.00	0	-21476	10066	9892	9716	9542	9366	9980	9630	275	2910	1000	6020	10	1	27500000	2684	17.97	0.83	12	0.46	543.00	11694.00	14100	20240604	-30.78	6520	20230726	49.69	14100	-30.78	20240604	7960	22.61	20240103	14100	-30.78	20240604	6520	49.69	20230726	3.77	N	117580	1000	275 억		0	N	N	18	N	00	N
184	20240701	100744	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9720	0	3	0.00	1013904990	104252	26.74	9790	9830	9650	12630	6810	9720	9725.53	0.00	0	-19525	10066	9892	9716	9542	9366	9980	9630	275	2910	1000	6020	10	1	27500000	2673	17.90	0.83	12	0.38	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	3.77	N	117580	1000	275 억		0	N	N	18	N	00	N
185	20240701	090743	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	9710	-10	5	-0.10	517554320	53074	13.61	9790	9830	9710	12630	6810	9720	9751.67	0.00	0	-16936	10066	9892	9716	9542	9366	9980	9630	275	2910	1000	6020	10	1	27500000	2670	17.88	0.83	12	0.19	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	3.77	N	117580	1000	275 억		0	N	N	18	N	00	N