KissMeData/117580/price/prices-20250101.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	20250124	160830	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8200	-30	5	-0.36	361153950	44043	58.13	8230	8240	8150	10690	5770	8230	8200.03	0.00	0	-683	8483	8356	8273	8146	8063	8315	8105	275	2460	1000	5260	10	1	27500000	2255	15.10	0.70	12	0.16	543.00	11694.00	14100	20240604	-41.84	7680	20241209	6.77	8900	-7.87	20250113	8150	0.61	20250124	14100	-41.84	20240604	7680	6.77	20241209	2.39	N	117580	1000	275 억		0	N	N	1	N	00	N
3	20250124	150828	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8210	-20	5	-0.24	326266870	39789	52.52	8230	8240	8150	10690	5770	8230	8199.93	0.00	0	379	8483	8356	8273	8146	8063	8315	8105	275	2460	1000	5260	10	1	27500000	2258	15.12	0.70	12	0.14	543.00	11694.00	14100	20240604	-41.77	7680	20241209	6.90	8900	-7.75	20250113	8150	0.74	20250124	14100	-41.77	20240604	7680	6.90	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
4	20250124	140827	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8220	-10	5	-0.12	277192500	33812	44.63	8230	8240	8150	10690	5770	8230	8198.05	0.00	0	2636	8483	8356	8273	8146	8063	8315	8105	275	2460	1000	5260	10	1	27500000	2261	15.14	0.70	12	0.12	543.00	11694.00	14100	20240604	-41.70	7680	20241209	7.03	8900	-7.64	20250113	8150	0.86	20250124	14100	-41.70	20240604	7680	7.03	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
5	20250124	130829	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8210	-20	5	-0.24	258110730	31489	41.56	8230	8240	8150	10690	5770	8230	8196.85	0.00	0	3016	8483	8356	8273	8146	8063	8315	8105	275	2460	1000	5260	10	1	27500000	2258	15.12	0.70	12	0.11	543.00	11694.00	14100	20240604	-41.77	7680	20241209	6.90	8900	-7.75	20250113	8150	0.74	20250124	14100	-41.77	20240604	7680	6.90	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
6	20250124	120825	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8230	0	3	0.00	230821110	28170	37.18	8230	8240	8150	10690	5770	8230	8193.86	0.00	0	2152	8483	8356	8273	8146	8063	8315	8105	275	2460	1000	5260	10	1	27500000	2263	15.16	0.70	12	0.10	543.00	11694.00	14100	20240604	-41.63	7680	20241209	7.16	8900	-7.53	20250113	8150	0.98	20250124	14100	-41.63	20240604	7680	7.16	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
7	20250124	110828	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8170	-60	5	-0.73	174316180	21280	28.09	8230	8230	8150	10690	5770	8230	8191.55	0.00	0	2763	8483	8356	8273	8146	8063	8315	8105	275	2460	1000	5260	10	1	27500000	2247	15.05	0.70	12	0.08	543.00	11694.00	14100	20240604	-42.06	7680	20241209	6.38	8900	-8.20	20250113	8150	0.25	20250124	14100	-42.06	20240604	7680	6.38	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
8	20250124	100824	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8200	-30	5	-0.36	91903620	11231	14.82	8230	8230	8150	10690	5770	8230	8183.03	0.00	0	2122	8483	8356	8273	8146	8063	8315	8105	275	2460	1000	5260	10	1	27500000	2255	15.10	0.70	12	0.04	543.00	11694.00	14100	20240604	-41.84	7680	20241209	6.77	8900	-7.87	20250113	8150	0.61	20250124	14100	-41.84	20240604	7680	6.77	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
9	20250124	090829	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8180	-50	5	-0.61	6646120	811	1.07	8230	8230	8180	10690	5770	8230	8194.97	0.00	0	-148	8483	8356	8273	8146	8063	8315	8105	275	2460	1000	5260	10	1	27500000	2250	15.06	0.70	12	0.00	543.00	11694.00	14100	20240604	-41.99	7680	20241209	6.51	8900	-8.09	20250113	8180	0.00	20250124	14100	-41.99	20240604	7680	6.51	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
10	20250123	160824	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8230	-160	5	-1.91	621120610	75135	162.03	8340	8400	8190	10900	5880	8390	8266.73	0.00	0	-7961	8516	8452	8386	8322	8256	8420	8290	275	2510	1000	5360	10	1	27500000	2263	15.16	0.70	12	0.27	543.00	11694.00	14100	20240604	-41.63	7680	20241209	7.16	8900	-7.53	20250113	8190	0.49	20250123	14100	-41.63	20240604	7680	7.16	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
11	20250123	150823	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8220	-170	5	-2.03	596126060	72096	155.47	8340	8400	8190	10900	5880	8390	8268.50	0.00	0	-7881	8516	8452	8386	8322	8256	8420	8290	275	2510	1000	5360	10	1	27500000	2261	15.14	0.70	12	0.26	543.00	11694.00	14100	20240604	-41.70	7680	20241209	7.03	8900	-7.64	20250113	8190	0.37	20250123	14100	-41.70	20240604	7680	7.03	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
12	20250123	140824	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8250	-140	5	-1.67	456579610	55125	118.88	8340	8400	8200	10900	5880	8390	8282.62	0.00	0	-8355	8516	8452	8386	8322	8256	8420	8290	275	2510	1000	5360	10	1	27500000	2269	15.19	0.71	12	0.20	543.00	11694.00	14100	20240604	-41.49	7680	20241209	7.42	8900	-7.30	20250113	8200	0.61	20250123	14100	-41.49	20240604	7680	7.42	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
13	20250123	130822	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8260	-130	5	-1.55	364903760	43992	94.87	8340	8400	8240	10900	5880	8390	8294.78	0.00	0	-9621	8516	8452	8386	8322	8256	8420	8290	275	2510	1000	5360	10	1	27500000	2272	15.21	0.71	12	0.16	543.00	11694.00	14100	20240604	-41.42	7680	20241209	7.55	8900	-7.19	20250113	8240	0.24	20250123	14100	-41.42	20240604	7680	7.55	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
14	20250123	120823	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8280	-110	5	-1.31	304120840	36628	78.99	8340	8400	8250	10900	5880	8390	8302.96	0.00	0	-5647	8516	8452	8386	8322	8256	8420	8290	275	2510	1000	5360	10	1	27500000	2277	15.25	0.71	12	0.13	543.00	11694.00	14100	20240604	-41.28	7680	20241209	7.81	8900	-6.97	20250113	8250	0.36	20250123	14100	-41.28	20240604	7680	7.81	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
15	20250123	110814	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8290	-100	5	-1.19	214061750	25733	55.49	8340	8400	8280	10900	5880	8390	8318.57	0.00	0	-5873	8516	8452	8386	8322	8256	8420	8290	275	2510	1000	5360	10	1	27500000	2280	15.27	0.71	12	0.09	543.00	11694.00	14100	20240604	-41.21	7680	20241209	7.94	8900	-6.85	20250113	8280	0.12	20250123	14100	-41.21	20240604	7680	7.94	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
16	20250123	100823	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8330	-60	5	-0.72	159609420	19170	41.34	8340	8400	8290	10900	5880	8390	8326.00	0.00	0	-2755	8516	8452	8386	8322	8256	8420	8290	275	2510	1000	5360	10	1	27500000	2291	15.34	0.71	12	0.07	543.00	11694.00	14100	20240604	-40.92	7680	20241209	8.46	8900	-6.40	20250113	8290	0.48	20250123	14100	-40.92	20240604	7680	8.46	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
17	20250123	090823	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8340	-50	5	-0.60	21432670	2567	5.54	8340	8400	8330	10900	5880	8390	8349.31	0.00	0	19	8516	8452	8386	8322	8256	8420	8290	275	2510	1000	5360	10	1	27500000	2294	15.36	0.71	12	0.01	543.00	11694.00	14100	20240604	-40.85	7680	20241209	8.59	8900	-6.29	20250113	8320	0.24	20250122	14100	-40.85	20240604	7680	8.59	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
18	20250122	160817	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8390	-30	5	-0.36	383636690	45820	133.63	8420	8450	8320	10940	5900	8420	8372.66	0.00	0	3397	8540	8480	8440	8380	8340	8510	8410	275	2520	1000	5380	10	1	27500000	2307	15.45	0.72	12	0.17	543.00	11694.00	14100	20240604	-40.50	7680	20241209	9.24	8900	-5.73	20250113	8320	0.84	20250122	14100	-40.50	20240604	7680	9.24	20241209	2.43	N	117580	1000	275 억		0	N	N	5	N	00	N
19	20250122	150817	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8400	-20	5	-0.24	367977800	43954	128.19	8420	8450	8320	10940	5900	8420	8371.88	0.00	0	3990	8540	8480	8440	8380	8340	8510	8410	275	2520	1000	5380	10	1	27500000	2310	15.47	0.72	12	0.16	543.00	11694.00	14100	20240604	-40.43	7680	20241209	9.38	8900	-5.62	20250113	8320	0.96	20250122	14100	-40.43	20240604	7680	9.38	20241209	2.43	N	117580	1000	275 억		0	N	N	5	N	00	N
20	20250122	140816	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8380	-40	5	-0.48	306516170	36623	106.81	8420	8450	8320	10940	5900	8420	8369.50	0.00	0	1337	8540	8480	8440	8380	8340	8510	8410	275	2520	1000	5380	10	1	27500000	2305	15.43	0.72	12	0.13	543.00	11694.00	14100	20240604	-40.57	7680	20241209	9.11	8900	-5.84	20250113	8320	0.72	20250122	14100	-40.57	20240604	7680	9.11	20241209	2.43	N	117580	1000	275 억		0	N	N	5	N	00	N
21	20250122	130818	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8390	-30	5	-0.36	263413200	31483	91.82	8420	8450	8320	10940	5900	8420	8366.84	0.00	0	46	8540	8480	8440	8380	8340	8510	8410	275	2520	1000	5380	10	1	27500000	2307	15.45	0.72	12	0.11	543.00	11694.00	14100	20240604	-40.50	7680	20241209	9.24	8900	-5.73	20250113	8320	0.84	20250122	14100	-40.50	20240604	7680	9.24	20241209	2.43	N	117580	1000	275 억		0	N	N	5	N	00	N
22	20250122	120815	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8350	-70	5	-0.83	233481080	27905	81.38	8420	8450	8320	10940	5900	8420	8367.00	0.00	0	-1714	8540	8480	8440	8380	8340	8510	8410	275	2520	1000	5380	10	1	27500000	2296	15.38	0.71	12	0.10	543.00	11694.00	14100	20240604	-40.78	7680	20241209	8.72	8900	-6.18	20250113	8320	0.36	20250122	14100	-40.78	20240604	7680	8.72	20241209	2.43	N	117580	1000	275 억		0	N	N	5	N	00	N
23	20250122	110817	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8380	-40	5	-0.48	193856950	23165	67.56	8420	8450	8320	10940	5900	8420	8368.53	0.00	0	-2746	8540	8480	8440	8380	8340	8510	8410	275	2520	1000	5380	10	1	27500000	2305	15.43	0.72	12	0.08	543.00	11694.00	14100	20240604	-40.57	7680	20241209	9.11	8900	-5.84	20250113	8320	0.72	20250122	14100	-40.57	20240604	7680	9.11	20241209	2.43	N	117580	1000	275 억		0	N	N	5	N	00	N
24	20250122	100817	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8380	-40	5	-0.48	145598170	17391	50.72	8420	8450	8330	10940	5900	8420	8372.04	0.00	0	-1951	8540	8480	8440	8380	8340	8510	8410	275	2520	1000	5380	10	1	27500000	2305	15.43	0.72	12	0.06	543.00	11694.00	14100	20240604	-40.57	7680	20241209	9.11	8900	-5.84	20250113	8330	0.60	20250122	14100	-40.57	20240604	7680	9.11	20241209	2.43	N	117580	1000	275 억		0	N	N	5	N	00	N
25	20250122	090818	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8390	-30	5	-0.36	23469910	2790	8.14	8420	8450	8390	10940	5900	8420	8412.15	0.00	0	-1993	8540	8480	8440	8380	8340	8510	8410	275	2520	1000	5380	10	1	27500000	2307	15.45	0.72	12	0.01	543.00	11694.00	14100	20240604	-40.50	7680	20241209	9.24	8900	-5.73	20250113	8390	0.00	20250122	14100	-40.50	20240604	7680	9.24	20241209	2.43	N	117580	1000	275 억		0	N	N	5	N	00	N
26	20250121	160812	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8420	-50	5	-0.59	287650000	34132	36.51	8400	8500	8400	11010	5930	8470	8427.45	0.00	0	487	8663	8566	8493	8396	8323	8530	8360	275	2540	1000	5420	10	1	27500000	2316	15.51	0.72	12	0.12	543.00	11694.00	14100	20240604	-40.28	7680	20241209	9.64	8900	-5.39	20250113	8400	0.24	20250121	14100	-40.28	20240604	7680	9.64	20241209	2.43	N	117580	1000	275 억		0	N	N	5	N	00	N
27	20250121	150814	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8430	-40	5	-0.47	277668660	32947	35.25	8400	8500	8400	11010	5930	8470	8427.59	0.00	0	487	8663	8566	8493	8396	8323	8530	8360	275	2540	1000	5420	10	1	27500000	2318	15.52	0.72	12	0.12	543.00	11694.00	14100	20240604	-40.21	7680	20241209	9.77	8900	-5.28	20250113	8400	0.36	20250121	14100	-40.21	20240604	7680	9.77	20241209	2.43	N	117580	1000	275 억		0	N	N	12	N	00	N
28	20250121	140814	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8410	-60	5	-0.71	251452240	29831	31.91	8400	8500	8400	11010	5930	8470	8429.07	0.00	0	-104	8663	8566	8493	8396	8323	8530	8360	275	2540	1000	5420	10	1	27500000	2313	15.49	0.72	12	0.11	543.00	11694.00	14100	20240604	-40.35	7680	20241209	9.51	8900	-5.51	20250113	8400	0.12	20250121	14100	-40.35	20240604	7680	9.51	20241209	2.43	N	117580	1000	275 억		0	N	N	12	N	00	N
29	20250121	130813	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8430	-40	5	-0.47	207965940	24660	26.38	8400	8500	8400	11010	5930	8470	8433.16	0.00	0	235	8663	8566	8493	8396	8323	8530	8360	275	2540	1000	5420	10	1	27500000	2318	15.52	0.72	12	0.09	543.00	11694.00	14100	20240604	-40.21	7680	20241209	9.77	8900	-5.28	20250113	8400	0.36	20250121	14100	-40.21	20240604	7680	9.77	20241209	2.43	N	117580	1000	275 억		0	N	N	12	N	00	N
30	20250121	120802	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8410	-60	5	-0.71	191186340	22666	24.25	8400	8500	8400	11010	5930	8470	8434.76	0.00	0	113	8663	8566	8493	8396	8323	8530	8360	275	2540	1000	5420	10	1	27500000	2313	15.49	0.72	12	0.08	543.00	11694.00	14100	20240604	-40.35	7680	20241209	9.51	8900	-5.51	20250113	8400	0.12	20250121	14100	-40.35	20240604	7680	9.51	20241209	2.43	N	117580	1000	275 억		0	N	N	12	N	00	N
31	20250121	110733	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8420	-50	5	-0.59	156864890	18582	19.88	8400	8500	8400	11010	5930	8470	8441.59	0.00	0	-377	8663	8566	8493	8396	8323	8530	8360	275	2540	1000	5420	10	1	27500000	2316	15.51	0.72	12	0.07	543.00	11694.00	14100	20240604	-40.28	7680	20241209	9.64	8900	-5.39	20250113	8400	0.24	20250121	14100	-40.28	20240604	7680	9.64	20241209	2.43	N	117580	1000	275 억		0	N	N	12	N	00	N
32	20250121	100727	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8410	-60	5	-0.71	114065960	13493	14.43	8400	8500	8400	11010	5930	8470	8453.57	0.00	0	1120	8663	8566	8493	8396	8323	8530	8360	275	2540	1000	5420	10	1	27500000	2313	15.49	0.72	12	0.05	543.00	11694.00	14100	20240604	-40.35	7680	20241209	9.51	8900	-5.51	20250113	8400	0.12	20250121	14100	-40.35	20240604	7680	9.51	20241209	2.43	N	117580	1000	275 억		0	N	N	12	N	00	N
33	20250121	090815	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8450	-20	5	-0.24	27767090	3281	3.51	8400	8500	8400	11010	5930	8470	8462.74	0.00	0	885	8663	8566	8493	8396	8323	8530	8360	275	2540	1000	5420	10	1	27500000	2324	15.56	0.72	12	0.01	543.00	11694.00	14100	20240604	-40.07	7680	20241209	10.03	8900	-5.06	20250113	8400	0.60	20250121	14100	-40.07	20240604	7680	10.03	20241209	2.43	N	117580	1000	275 억		0	N	N	12	N	00	N
34	20250120	160806	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8470	-110	5	-1.28	792083180	93256	165.60	8590	8590	8420	11150	6010	8580	8493.63	0.00	0	-15881	8753	8666	8613	8526	8473	8640	8500	275	2570	1000	5490	10	1	27500000	2329	15.60	0.72	12	0.34	543.00	11694.00	14100	20240604	-39.93	7680	20241209	10.29	8900	-4.83	20250113	8420	0.59	20250120	14100	-39.93	20240604	7680	10.29	20241209	2.42	N	117580	1000	275 억		0	N	N	12	N	00	N
35	20250120	150813	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8440	-140	5	-1.63	730023660	85893	152.53	8590	8590	8430	11150	6010	8580	8499.20	0.00	0	-17651	8753	8666	8613	8526	8473	8640	8500	275	2570	1000	5490	10	1	27500000	2321	15.54	0.72	12	0.31	543.00	11694.00	14100	20240604	-40.14	7680	20241209	9.90	8900	-5.17	20250113	8430	0.12	20250120	14100	-40.14	20240604	7680	9.90	20241209	2.42	N	117580	1000	275 억		0	N	N	9	N	00	N
36	20250120	140811	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8460	-120	5	-1.40	628675470	73885	131.20	8590	8590	8440	11150	6010	8580	8508.82	0.00	0	-17266	8753	8666	8613	8526	8473	8640	8500	275	2570	1000	5490	10	1	27500000	2327	15.58	0.72	12	0.27	543.00	11694.00	14100	20240604	-40.00	7680	20241209	10.16	8900	-4.94	20250113	8440	0.24	20250120	14100	-40.00	20240604	7680	10.16	20241209	2.42	N	117580	1000	275 억		0	N	N	9	N	00	N
37	20250120	130810	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8510	-70	5	-0.82	542215210	63660	113.04	8590	8590	8460	11150	6010	8580	8517.34	0.00	0	-12016	8753	8666	8613	8526	8473	8640	8500	275	2570	1000	5490	10	1	27500000	2340	15.67	0.73	12	0.23	543.00	11694.00	14100	20240604	-39.65	7680	20241209	10.81	8900	-4.38	20250113	8460	0.59	20250120	14100	-39.65	20240604	7680	10.81	20241209	2.42	N	117580	1000	275 억		0	N	N	9	N	00	N
38	20250120	120812	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8510	-70	5	-0.82	503896040	59137	105.01	8590	8590	8470	11150	6010	8580	8520.81	0.00	0	-11485	8753	8666	8613	8526	8473	8640	8500	275	2570	1000	5490	10	1	27500000	2340	15.67	0.73	12	0.22	543.00	11694.00	14100	20240604	-39.65	7680	20241209	10.81	8900	-4.38	20250113	8470	0.47	20250120	14100	-39.65	20240604	7680	10.81	20241209	2.42	N	117580	1000	275 억		0	N	N	9	N	00	N
39	20250120	110813	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8500	-80	5	-0.93	384667010	45096	80.08	8590	8590	8490	11150	6010	8580	8529.94	0.00	0	-7098	8753	8666	8613	8526	8473	8640	8500	275	2570	1000	5490	10	1	27500000	2338	15.65	0.73	12	0.16	543.00	11694.00	14100	20240604	-39.72	7680	20241209	10.68	8900	-4.49	20250113	8490	0.12	20250120	14100	-39.72	20240604	7680	10.68	20241209	2.42	N	117580	1000	275 억		0	N	N	9	N	00	N
40	20250120	100812	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8530	-50	5	-0.58	206535260	24150	42.88	8590	8590	8500	11150	6010	8580	8552.16	0.00	0	-6254	8753	8666	8613	8526	8473	8640	8500	275	2570	1000	5490	10	1	27500000	2346	15.71	0.73	12	0.09	543.00	11694.00	14100	20240604	-39.50	7680	20241209	11.07	8900	-4.16	20250113	8500	0.35	20250120	14100	-39.50	20240604	7680	11.07	20241209	2.42	N	117580	1000	275 억		0	N	N	9	N	00	N
41	20250120	090813	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8550	-30	5	-0.35	112786380	13155	23.36	8590	8590	8550	11150	6010	8580	8573.64	0.00	0	-6423	8753	8666	8613	8526	8473	8640	8500	275	2570	1000	5490	10	1	27500000	2351	15.75	0.73	12	0.05	543.00	11694.00	14100	20240604	-39.36	7680	20241209	11.33	8900	-3.93	20250113	8510	0.47	20250115	14100	-39.36	20240604	7680	11.33	20241209	2.42	N	117580	1000	275 억		0	N	N	9	N	00	N
42	20250117	160809	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8580	-20	5	-0.23	481355330	55776	103.05	8660	8700	8560	11180	6020	8600	8630.15	0.00	0	2314	8660	8630	8580	8550	8500	8645	8565	275	2580	1000	5500	10	1	27500000	2360	15.80	0.73	12	0.20	543.00	11694.00	14100	20240604	-39.15	7680	20241209	11.72	8900	-3.60	20250113	8510	0.82	20250115	14100	-39.15	20240604	7680	11.72	20241209	2.43	N	117580	1000	275 억		0	N	N	9	N	00	N
43	20250117	150812	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8580	-20	5	-0.23	471286760	54603	100.88	8660	8700	8560	11180	6020	8600	8631.15	0.00	0	2640	8660	8630	8580	8550	8500	8645	8565	275	2580	1000	5500	10	1	27500000	2360	15.80	0.73	12	0.20	543.00	11694.00	14100	20240604	-39.15	7680	20241209	11.72	8900	-3.60	20250113	8510	0.82	20250115	14100	-39.15	20240604	7680	11.72	20241209	2.43	N	117580	1000	275 억		0	N	N	16	N	00	N
44	20250117	140812	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8590	-10	5	-0.12	424152930	49116	90.75	8660	8700	8590	11180	6020	8600	8635.74	0.00	0	3737	8660	8630	8580	8550	8500	8645	8565	275	2580	1000	5500	10	1	27500000	2362	15.82	0.73	12	0.18	543.00	11694.00	14100	20240604	-39.08	7680	20241209	11.85	8900	-3.48	20250113	8510	0.94	20250115	14100	-39.08	20240604	7680	11.85	20241209	2.43	N	117580	1000	275 억		0	N	N	16	N	00	N
45	20250117	130809	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8630	30	2	0.35	359903200	41650	76.95	8660	8700	8600	11180	6020	8600	8641.13	0.00	0	7769	8660	8630	8580	8550	8500	8645	8565	275	2580	1000	5500	10	1	27500000	2373	15.89	0.74	12	0.15	543.00	11694.00	14100	20240604	-38.79	7680	20241209	12.37	8900	-3.03	20250113	8510	1.41	20250115	14100	-38.79	20240604	7680	12.37	20241209	2.43	N	117580	1000	275 억		0	N	N	16	N	00	N
46	20250117	120812	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8640	40	2	0.47	322396070	37301	68.92	8660	8700	8600	11180	6020	8600	8643.09	0.00	0	7412	8660	8630	8580	8550	8500	8645	8565	275	2580	1000	5500	10	1	27500000	2376	15.91	0.74	12	0.14	543.00	11694.00	14100	20240604	-38.72	7680	20241209	12.50	8900	-2.92	20250113	8510	1.53	20250115	14100	-38.72	20240604	7680	12.50	20241209	2.43	N	117580	1000	275 억		0	N	N	16	N	00	N
47	20250117	110810	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8670	70	2	0.81	268303520	31033	57.34	8660	8700	8600	11180	6020	8600	8645.75	0.00	0	5495	8660	8630	8580	8550	8500	8645	8565	275	2580	1000	5500	10	1	27500000	2384	15.97	0.74	12	0.11	543.00	11694.00	14100	20240604	-38.51	7680	20241209	12.89	8900	-2.58	20250113	8510	1.88	20250115	14100	-38.51	20240604	7680	12.89	20241209	2.43	N	117580	1000	275 억		0	N	N	16	N	00	N
48	20250117	100813	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8690	90	2	1.05	248273150	28721	53.06	8660	8700	8600	11180	6020	8600	8644.31	0.00	0	4430	8660	8630	8580	8550	8500	8645	8565	275	2580	1000	5500	10	1	27500000	2390	16.00	0.74	12	0.10	543.00	11694.00	14100	20240604	-38.37	7680	20241209	13.15	8900	-2.36	20250113	8510	2.12	20250115	14100	-38.37	20240604	7680	13.15	20241209	2.43	N	117580	1000	275 억		0	N	N	16	N	00	N
49	20250117	090812	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8620	20	2	0.23	96565790	11167	20.63	8660	8700	8610	11180	6020	8600	8647.42	0.00	0	-2282	8660	8630	8580	8550	8500	8645	8565	275	2580	1000	5500	10	1	27500000	2371	15.87	0.74	12	0.04	543.00	11694.00	14100	20240604	-38.87	7680	20241209	12.24	8900	-3.15	20250113	8510	1.29	20250115	14100	-38.87	20240604	7680	12.24	20241209	2.43	N	117580	1000	275 억		0	N	N	16	N	00	N
50	20250116	160805	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8600	60	2	0.70	462503690	53951	64.37	8550	8610	8530	11100	5980	8540	8572.66	0.00	0	11683	8840	8690	8600	8450	8360	8645	8405	275	2560	1000	5460	10	1	27500000	2365	15.84	0.74	12	0.20	543.00	11694.00	14100	20240604	-39.01	7680	20241209	11.98	8900	-3.37	20250113	8510	1.06	20250115	14100	-39.01	20240604	7680	11.98	20241209	2.45	N	117580	1000	275 억		0	N	N	16	N	00	N
51	20250116	150726	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8610	70	2	0.82	446858980	52130	62.20	8550	8610	8530	11100	5980	8540	8572.01	0.00	0	11176	8840	8690	8600	8450	8360	8645	8405	275	2560	1000	5460	10	1	27500000	2368	15.86	0.74	12	0.19	543.00	11694.00	14100	20240604	-38.94	7680	20241209	12.11	8900	-3.26	20250113	8510	1.18	20250115	14100	-38.94	20240604	7680	12.11	20241209	2.45	N	117580	1000	275 억		0	N	N	2	N	00	N
52	20250116	140810	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8600	60	2	0.70	410290710	47877	57.12	8550	8610	8530	11100	5980	8540	8569.68	0.00	0	8584	8840	8690	8600	8450	8360	8645	8405	275	2560	1000	5460	10	1	27500000	2365	15.84	0.74	12	0.17	543.00	11694.00	14100	20240604	-39.01	7680	20241209	11.98	8900	-3.37	20250113	8510	1.06	20250115	14100	-39.01	20240604	7680	11.98	20241209	2.45	N	117580	1000	275 억		0	N	N	2	N	00	N
53	20250116	130809	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8610	70	2	0.82	361401780	42190	50.34	8550	8610	8530	11100	5980	8540	8566.05	0.00	0	4575	8840	8690	8600	8450	8360	8645	8405	275	2560	1000	5460	10	1	27500000	2368	15.86	0.74	12	0.15	543.00	11694.00	14100	20240604	-38.94	7680	20241209	12.11	8900	-3.26	20250113	8510	1.18	20250115	14100	-38.94	20240604	7680	12.11	20241209	2.45	N	117580	1000	275 억		0	N	N	2	N	00	N
54	20250116	120808	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8570	30	2	0.35	322406610	37652	44.92	8550	8600	8530	11100	5980	8540	8562.80	0.00	0	1576	8840	8690	8600	8450	8360	8645	8405	275	2560	1000	5460	10	1	27500000	2357	15.78	0.73	12	0.14	543.00	11694.00	14100	20240604	-39.22	7680	20241209	11.59	8900	-3.71	20250113	8510	0.71	20250115	14100	-39.22	20240604	7680	11.59	20241209	2.45	N	117580	1000	275 억		0	N	N	2	N	00	N
55	20250116	110810	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8560	20	2	0.23	177323930	20709	24.71	8550	8590	8530	11100	5980	8540	8562.65	0.00	0	310	8840	8690	8600	8450	8360	8645	8405	275	2560	1000	5460	10	1	27500000	2354	15.76	0.73	12	0.08	543.00	11694.00	14100	20240604	-39.29	7680	20241209	11.46	8900	-3.82	20250113	8510	0.59	20250115	14100	-39.29	20240604	7680	11.46	20241209	2.45	N	117580	1000	275 억		0	N	N	2	N	00	N
56	20250116	100810	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8570	30	2	0.35	146835770	17150	20.46	8550	8590	8530	11100	5980	8540	8561.85	0.00	0	4	8840	8690	8600	8450	8360	8645	8405	275	2560	1000	5460	10	1	27500000	2357	15.78	0.73	12	0.06	543.00	11694.00	14100	20240604	-39.22	7680	20241209	11.59	8900	-3.71	20250113	8510	0.71	20250115	14100	-39.22	20240604	7680	11.59	20241209	2.45	N	117580	1000	275 억		0	N	N	2	N	00	N
57	20250116	090811	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8580	40	2	0.47	26204720	3059	3.65	8550	8590	8550	11100	5980	8540	8566.43	0.00	0	416	8840	8690	8600	8450	8360	8645	8405	275	2560	1000	5460	10	1	27500000	2360	15.80	0.73	12	0.01	543.00	11694.00	14100	20240604	-39.15	7680	20241209	11.72	8900	-3.60	20250113	8510	0.82	20250115	14100	-39.15	20240604	7680	11.72	20241209	2.45	N	117580	1000	275 억		0	N	N	2	N	00	N
58	20250115	160807	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8540	-120	5	-1.39	717490110	83453	93.74	8650	8750	8510	11250	6070	8660	8597.55	0.00	0	-13538	8826	8742	8676	8592	8526	8785	8635	275	2590	1000	5540	10	1	27500000	2349	15.73	0.73	12	0.30	543.00	11694.00	14100	20240604	-39.43	7680	20241209	11.20	8900	-4.04	20250113	8510	0.35	20250115	14100	-39.43	20240604	7680	11.20	20241209	2.38	N	117580	1000	275 억		0	N	N	2	N	00	N
59	20250115	150808	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8550	-110	5	-1.27	697654920	81130	91.13	8650	8750	8510	11250	6070	8660	8599.22	0.00	0	-12862	8826	8742	8676	8592	8526	8785	8635	275	2590	1000	5540	10	1	27500000	2351	15.75	0.73	12	0.30	543.00	11694.00	14100	20240604	-39.36	7680	20241209	11.33	8900	-3.93	20250113	8510	0.47	20250115	14100	-39.36	20240604	7680	11.33	20241209	2.38	N	117580	1000	275 억		0	N	N	2	N	00	N
60	20250115	140802	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8590	-70	5	-0.81	547161750	63536	71.37	8650	8750	8540	11250	6070	8660	8611.84	0.00	0	-10260	8826	8742	8676	8592	8526	8785	8635	275	2590	1000	5540	10	1	27500000	2362	15.82	0.73	12	0.23	543.00	11694.00	14100	20240604	-39.08	7680	20241209	11.85	8900	-3.48	20250113	8540	0.59	20250115	14100	-39.08	20240604	7680	11.85	20241209	2.38	N	117580	1000	275 억		0	N	N	2	N	00	N
61	20250115	130808	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8600	-60	5	-0.69	497340020	57737	64.85	8650	8750	8540	11250	6070	8660	8613.89	0.00	0	-10408	8826	8742	8676	8592	8526	8785	8635	275	2590	1000	5540	10	1	27500000	2365	15.84	0.74	12	0.21	543.00	11694.00	14100	20240604	-39.01	7680	20241209	11.98	8900	-3.37	20250113	8540	0.70	20250115	14100	-39.01	20240604	7680	11.98	20241209	2.38	N	117580	1000	275 억		0	N	N	2	N	00	N
62	20250115	120751	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8590	-70	5	-0.81	473120000	54917	61.68	8650	8750	8540	11250	6070	8660	8615.18	0.00	0	-10233	8826	8742	8676	8592	8526	8785	8635	275	2590	1000	5540	10	1	27500000	2362	15.82	0.73	12	0.20	543.00	11694.00	14100	20240604	-39.08	7680	20241209	11.85	8900	-3.48	20250113	8540	0.59	20250115	14100	-39.08	20240604	7680	11.85	20241209	2.38	N	117580	1000	275 억		0	N	N	2	N	00	N
63	20250115	110808	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8590	-70	5	-0.81	337771690	39132	43.95	8650	8750	8570	11250	6070	8660	8631.60	0.00	0	-7287	8826	8742	8676	8592	8526	8785	8635	275	2590	1000	5540	10	1	27500000	2362	15.82	0.73	12	0.14	543.00	11694.00	14100	20240604	-39.08	7680	20241209	11.85	8900	-3.48	20250113	8570	0.23	20250115	14100	-39.08	20240604	7680	11.85	20241209	2.38	N	117580	1000	275 억		0	N	N	2	N	00	N
64	20250115	100807	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8630	-30	5	-0.35	261796200	30299	34.03	8650	8750	8610	11250	6070	8660	8640.42	0.00	0	-7231	8826	8742	8676	8592	8526	8785	8635	275	2590	1000	5540	10	1	27500000	2373	15.89	0.74	12	0.11	543.00	11694.00	14100	20240604	-38.79	7680	20241209	12.37	8900	-3.03	20250113	8570	0.70	20250106	14100	-38.79	20240604	7680	12.37	20241209	2.38	N	117580	1000	275 억		0	N	N	2	N	00	N
65	20250115	090810	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8650	-10	5	-0.12	59196200	6835	7.68	8650	8750	8650	11250	6070	8660	8660.75	0.00	0	2214	8826	8742	8676	8592	8526	8785	8635	275	2590	1000	5540	10	1	27500000	2379	15.93	0.74	12	0.02	543.00	11694.00	14100	20240604	-38.65	7680	20241209	12.63	8900	-2.81	20250113	8570	0.93	20250106	14100	-38.65	20240604	7680	12.63	20241209	2.38	N	117580	1000	275 억		0	N	N	2	N	00	N
66	20250114	160752	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8660	0	3	0.00	764410300	88210	59.89	8620	8760	8610	11250	6070	8660	8665.80	0.00	0	20138	9006	8832	8726	8552	8446	8780	8500	275	2590	1000	5540	10	1	27500000	2382	15.95	0.74	12	0.32	543.00	11694.00	14100	20240604	-38.58	7680	20241209	12.76	8900	-2.70	20250113	8570	1.05	20250106	14100	-38.58	20240604	7680	12.76	20241209	2.38	N	117580	1000	275 억		0	N	N	2	N	00	N
67	20250114	150805	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8680	20	2	0.23	746058120	86092	58.45	8620	8760	8610	11250	6070	8660	8665.82	0.00	0	19672	9006	8832	8726	8552	8446	8780	8500	275	2590	1000	5540	10	1	27500000	2387	15.99	0.74	12	0.31	543.00	11694.00	14100	20240604	-38.44	7680	20241209	13.02	8900	-2.47	20250113	8570	1.28	20250106	14100	-38.44	20240604	7680	13.02	20241209	2.38	N	117580	1000	275 억		0	N	N	20	N	00	N
68	20250114	140803	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8660	0	3	0.00	673620020	77728	52.77	8620	8760	8610	11250	6070	8660	8666.38	0.00	0	12683	9006	8832	8726	8552	8446	8780	8500	275	2590	1000	5540	10	1	27500000	2382	15.95	0.74	12	0.28	543.00	11694.00	14100	20240604	-38.58	7680	20241209	12.76	8900	-2.70	20250113	8570	1.05	20250106	14100	-38.58	20240604	7680	12.76	20241209	2.38	N	117580	1000	275 억		0	N	N	20	N	00	N
69	20250114	130803	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8670	10	2	0.12	529265680	61038	41.44	8620	8760	8610	11250	6070	8660	8671.08	0.00	0	4735	9006	8832	8726	8552	8446	8780	8500	275	2590	1000	5540	10	1	27500000	2384	15.97	0.74	12	0.22	543.00	11694.00	14100	20240604	-38.51	7680	20241209	12.89	8900	-2.58	20250113	8570	1.17	20250106	14100	-38.51	20240604	7680	12.89	20241209	2.38	N	117580	1000	275 억		0	N	N	20	N	00	N
70	20250114	120800	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8630	-30	5	-0.35	444486650	51255	34.80	8620	8760	8610	11250	6070	8660	8672.06	0.00	0	2710	9006	8832	8726	8552	8446	8780	8500	275	2590	1000	5540	10	1	27500000	2373	15.89	0.74	12	0.19	543.00	11694.00	14100	20240604	-38.79	7680	20241209	12.37	8900	-3.03	20250113	8570	0.70	20250106	14100	-38.79	20240604	7680	12.37	20241209	2.38	N	117580	1000	275 억		0	N	N	20	N	00	N
71	20250114	110800	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8650	-10	5	-0.12	364807740	42014	28.52	8620	8760	8620	11250	6070	8660	8683.00	0.00	0	5330	9006	8832	8726	8552	8446	8780	8500	275	2590	1000	5540	10	1	27500000	2379	15.93	0.74	12	0.15	543.00	11694.00	14100	20240604	-38.65	7680	20241209	12.63	8900	-2.81	20250113	8570	0.93	20250106	14100	-38.65	20240604	7680	12.63	20241209	2.38	N	117580	1000	275 억		0	N	N	20	N	00	N
72	20250114	100758	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8640	-20	5	-0.23	321793910	37040	25.15	8620	8760	8620	11250	6070	8660	8687.74	0.00	0	8163	9006	8832	8726	8552	8446	8780	8500	275	2590	1000	5540	10	1	27500000	2376	15.91	0.74	12	0.13	543.00	11694.00	14100	20240604	-38.72	7680	20241209	12.50	8900	-2.92	20250113	8570	0.82	20250106	14100	-38.72	20240604	7680	12.50	20241209	2.38	N	117580	1000	275 억		0	N	N	20	N	00	N
73	20250114	090803	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8750	90	2	1.04	137414330	15788	10.72	8620	8760	8620	11250	6070	8660	8703.72	0.00	0	10408	9006	8832	8726	8552	8446	8780	8500	275	2590	1000	5540	10	1	27500000	2406	16.11	0.75	12	0.06	543.00	11694.00	14100	20240604	-37.94	7680	20241209	13.93	8900	-1.69	20250113	8570	2.10	20250106	14100	-37.94	20240604	7680	13.93	20241209	2.38	N	117580	1000	275 억		0	N	N	20	N	00	N
74	20250113	160751	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8660	0	3	0.00	1261743750	144116	266.20	8840	8900	8620	11250	6070	8660	8755.38	0.00	0	-26328	8846	8752	8686	8592	8526	8720	8560	275	2590	1000	5540	10	1	27500000	2382	15.95	0.74	12	0.52	543.00	11694.00	14100	20240604	-38.58	7680	20241209	12.76	8900	-2.70	20250113	8570	1.05	20250106	14100	-38.58	20240604	7680	12.76	20241209	2.37	N	117580	1000	275 억		0	N	N	20	N	00	N
75	20250113	150755	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8630	-30	5	-0.35	1213085380	138493	255.81	8840	8900	8620	11250	6070	8660	8759.18	0.00	0	-24389	8846	8752	8686	8592	8526	8720	8560	275	2590	1000	5540	10	1	27500000	2373	15.89	0.74	12	0.50	543.00	11694.00	14100	20240604	-38.79	7680	20241209	12.37	8900	-3.03	20250113	8570	0.70	20250106	14100	-38.79	20240604	7680	12.37	20241209	2.37	N	117580	1000	275 억		0	N	N	21	N	00	N
76	20250113	140741	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8620	-40	5	-0.46	1146650260	130798	241.60	8840	8900	8620	11250	6070	8660	8766.57	0.00	0	-20822	8846	8752	8686	8592	8526	8720	8560	275	2590	1000	5540	10	1	27500000	2371	15.87	0.74	12	0.48	543.00	11694.00	14100	20240604	-38.87	7680	20241209	12.24	8900	-3.15	20250113	8570	0.58	20250106	14100	-38.87	20240604	7680	12.24	20241209	2.37	N	117580	1000	275 억		0	N	N	21	N	00	N
77	20250113	130744	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8640	-20	5	-0.23	1093772890	124673	230.29	8840	8900	8620	11250	6070	8660	8773.13	0.00	0	-16829	8846	8752	8686	8592	8526	8720	8560	275	2590	1000	5540	10	1	27500000	2376	15.91	0.74	12	0.45	543.00	11694.00	14100	20240604	-38.72	7680	20241209	12.50	8900	-2.92	20250113	8570	0.82	20250106	14100	-38.72	20240604	7680	12.50	20241209	2.37	N	117580	1000	275 억		0	N	N	21	N	00	N
78	20250113	120747	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8650	-10	5	-0.12	1019203350	116048	214.36	8840	8900	8630	11250	6070	8660	8782.60	0.00	0	-13978	8846	8752	8686	8592	8526	8720	8560	275	2590	1000	5540	10	1	27500000	2379	15.93	0.74	12	0.42	543.00	11694.00	14100	20240604	-38.65	7680	20241209	12.63	8900	-2.81	20250113	8570	0.93	20250106	14100	-38.65	20240604	7680	12.63	20241209	2.37	N	117580	1000	275 억		0	N	N	21	N	00	N
79	20250113	110745	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8690	30	2	0.35	913217280	103811	191.75	8840	8900	8680	11250	6070	8660	8796.92	0.00	0	-12035	8846	8752	8686	8592	8526	8720	8560	275	2590	1000	5540	10	1	27500000	2390	16.00	0.74	12	0.38	543.00	11694.00	14100	20240604	-38.37	7680	20241209	13.15	8900	-2.36	20250113	8570	1.40	20250106	14100	-38.37	20240604	7680	13.15	20241209	2.37	N	117580	1000	275 억		0	N	N	21	N	00	N
80	20250113	100745	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8730	70	2	0.81	768013290	87140	160.96	8840	8900	8700	11250	6070	8660	8813.56	0.00	0	-4449	8846	8752	8686	8592	8526	8720	8560	275	2590	1000	5540	10	1	27500000	2401	16.08	0.75	12	0.32	543.00	11694.00	14100	20240604	-38.09	7680	20241209	13.67	8900	-1.91	20250113	8570	1.87	20250106	14100	-38.09	20240604	7680	13.67	20241209	2.37	N	117580	1000	275 억		0	N	N	21	N	00	N
81	20250113	090750	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8810	150	2	1.73	462403500	52310	96.62	8840	8900	8770	11250	6070	8660	8839.68	0.00	0	-5052	8846	8752	8686	8592	8526	8720	8560	275	2590	1000	5540	10	1	27500000	2423	16.22	0.75	12	0.19	543.00	11694.00	14100	20240604	-37.52	7680	20241209	14.71	8900	-1.01	20250113	8570	2.80	20250106	14100	-37.52	20240604	7680	14.71	20241209	2.37	N	117580	1000	275 억		0	N	N	21	N	00	N
82	20250110	160727	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8660	-30	5	-0.35	439918330	50795	82.43	8780	8780	8620	11290	6090	8690	8660.66	0.00	0	-12494	8763	8726	8683	8646	8603	8705	8625	275	2600	1000	5560	10	1	27500000	2382	15.95	0.74	12	0.18	543.00	11694.00	14100	20240604	-38.58	7680	20241209	12.76	8830	-1.93	20250102	8570	1.05	20250106	14100	-38.58	20240604	7680	12.76	20241209	2.40	N	117580	1000	275 억		0	N	N	21	N	00	N
83	20250110	150738	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8650	-40	5	-0.46	426991350	49301	80.01	8780	8780	8620	11290	6090	8690	8660.91	0.00	0	-12789	8763	8726	8683	8646	8603	8705	8625	275	2600	1000	5560	10	1	27500000	2379	15.93	0.74	12	0.18	543.00	11694.00	14100	20240604	-38.65	7680	20241209	12.63	8830	-2.04	20250102	8570	0.93	20250106	14100	-38.65	20240604	7680	12.63	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
84	20250110	140741	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8660	-30	5	-0.35	334710340	38621	62.68	8780	8780	8620	11290	6090	8690	8666.54	0.00	0	-14570	8763	8726	8683	8646	8603	8705	8625	275	2600	1000	5560	10	1	27500000	2382	15.95	0.74	12	0.14	543.00	11694.00	14100	20240604	-38.58	7680	20241209	12.76	8830	-1.93	20250102	8570	1.05	20250106	14100	-38.58	20240604	7680	12.76	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
85	20250110	130741	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8660	-30	5	-0.35	306015660	35303	57.29	8780	8780	8620	11290	6090	8690	8668.26	0.00	0	-14183	8763	8726	8683	8646	8603	8705	8625	275	2600	1000	5560	10	1	27500000	2382	15.95	0.74	12	0.13	543.00	11694.00	14100	20240604	-38.58	7680	20241209	12.76	8830	-1.93	20250102	8570	1.05	20250106	14100	-38.58	20240604	7680	12.76	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
86	20250110	120742	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8620	-70	5	-0.81	277992630	32058	52.02	8780	8780	8620	11290	6090	8690	8671.55	0.00	0	-13700	8763	8726	8683	8646	8603	8705	8625	275	2600	1000	5560	10	1	27500000	2371	15.87	0.74	12	0.12	543.00	11694.00	14100	20240604	-38.87	7680	20241209	12.24	8830	-2.38	20250102	8570	0.58	20250106	14100	-38.87	20240604	7680	12.24	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
87	20250110	110740	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8670	-20	5	-0.23	236484490	27249	44.22	8780	8780	8620	11290	6090	8690	8678.65	0.00	0	-11713	8763	8726	8683	8646	8603	8705	8625	275	2600	1000	5560	10	1	27500000	2384	15.97	0.74	12	0.10	543.00	11694.00	14100	20240604	-38.51	7680	20241209	12.89	8830	-1.81	20250102	8570	1.17	20250106	14100	-38.51	20240604	7680	12.89	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
88	20250110	100738	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8660	-30	5	-0.35	196353250	22611	36.69	8780	8780	8620	11290	6090	8690	8683.97	0.00	0	-10222	8763	8726	8683	8646	8603	8705	8625	275	2600	1000	5560	10	1	27500000	2382	15.95	0.74	12	0.08	543.00	11694.00	14100	20240604	-38.58	7680	20241209	12.76	8830	-1.93	20250102	8570	1.05	20250106	14100	-38.58	20240604	7680	12.76	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
89	20250110	090742	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8680	-10	5	-0.12	42280120	4838	7.85	8780	8780	8680	11290	6090	8690	8739.17	0.00	0	-1135	8763	8726	8683	8646	8603	8705	8625	275	2600	1000	5560	10	1	27500000	2387	15.99	0.74	12	0.02	543.00	11694.00	14100	20240604	-38.44	7680	20241209	13.02	8830	-1.70	20250102	8570	1.28	20250106	14100	-38.44	20240604	7680	13.02	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
90	20250109	160735	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8690	-10	5	-0.11	530091850	61034	99.06	8700	8720	8640	11310	6090	8700	8685.17	0.00	0	7281	8786	8742	8686	8642	8586	8765	8665	275	2610	1000	5560	10	1	27500000	2390	16.00	0.74	12	0.22	543.00	11694.00	14100	20240604	-38.37	7680	20241209	13.15	8830	-1.59	20250102	8570	1.40	20250106	14100	-38.37	20240604	7680	13.15	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
91	20250109	150734	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8700	0	3	0.00	491142710	56558	91.80	8700	8720	8640	11310	6090	8700	8683.88	0.00	0	5026	8786	8742	8686	8642	8586	8765	8665	275	2610	1000	5560	10	1	27500000	2393	16.02	0.74	12	0.21	543.00	11694.00	14100	20240604	-38.30	7680	20241209	13.28	8830	-1.47	20250102	8570	1.52	20250106	14100	-38.30	20240604	7680	13.28	20241209	2.40	N	117580	1000	275 억		0	N	N	16	N	00	N
92	20250109	140736	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8700	0	3	0.00	387489680	44647	72.47	8700	8710	8640	11310	6090	8700	8678.96	0.00	0	2263	8786	8742	8686	8642	8586	8765	8665	275	2610	1000	5560	10	1	27500000	2393	16.02	0.74	12	0.16	543.00	11694.00	14100	20240604	-38.30	7680	20241209	13.28	8830	-1.47	20250102	8570	1.52	20250106	14100	-38.30	20240604	7680	13.28	20241209	2.40	N	117580	1000	275 억		0	N	N	16	N	00	N
93	20250109	130736	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8710	10	2	0.11	317213890	36556	59.33	8700	8710	8640	11310	6090	8700	8677.48	0.00	0	227	8786	8742	8686	8642	8586	8765	8665	275	2610	1000	5560	10	1	27500000	2395	16.04	0.74	12	0.13	543.00	11694.00	14100	20240604	-38.23	7680	20241209	13.41	8830	-1.36	20250102	8570	1.63	20250106	14100	-38.23	20240604	7680	13.41	20241209	2.40	N	117580	1000	275 억		0	N	N	16	N	00	N
94	20250109	120736	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8680	-20	5	-0.23	254467380	29332	47.61	8700	8700	8640	11310	6090	8700	8675.42	0.00	0	-195	8786	8742	8686	8642	8586	8765	8665	275	2610	1000	5560	10	1	27500000	2387	15.99	0.74	12	0.11	543.00	11694.00	14100	20240604	-38.44	7680	20241209	13.02	8830	-1.70	20250102	8570	1.28	20250106	14100	-38.44	20240604	7680	13.02	20241209	2.40	N	117580	1000	275 억		0	N	N	16	N	00	N
95	20250109	110741	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8690	-10	5	-0.11	216478200	24954	40.50	8700	8700	8640	11310	6090	8700	8675.09	0.00	0	-625	8786	8742	8686	8642	8586	8765	8665	275	2610	1000	5560	10	1	27500000	2390	16.00	0.74	12	0.09	543.00	11694.00	14100	20240604	-38.37	7680	20241209	13.15	8830	-1.59	20250102	8570	1.40	20250106	14100	-38.37	20240604	7680	13.15	20241209	2.40	N	117580	1000	275 억		0	N	N	16	N	00	N
96	20250109	100737	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8700	0	3	0.00	126000130	14519	23.57	8700	8700	8640	11310	6090	8700	8678.29	0.00	0	-3841	8786	8742	8686	8642	8586	8765	8665	275	2610	1000	5560	10	1	27500000	2393	16.02	0.74	12	0.05	543.00	11694.00	14100	20240604	-38.30	7680	20241209	13.28	8830	-1.47	20250102	8570	1.52	20250106	14100	-38.30	20240604	7680	13.28	20241209	2.40	N	117580	1000	275 억		0	N	N	16	N	00	N
97	20250109	090741	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8680	-20	5	-0.23	54698430	6304	10.23	8700	8700	8640	11310	6090	8700	8676.78	0.00	0	-4417	8786	8742	8686	8642	8586	8765	8665	275	2610	1000	5560	10	1	27500000	2387	15.99	0.74	12	0.02	543.00	11694.00	14100	20240604	-38.44	7680	20241209	13.02	8830	-1.70	20250102	8570	1.28	20250106	14100	-38.44	20240604	7680	13.02	20241209	2.40	N	117580	1000	275 억		0	N	N	16	N	00	N
98	20250108	160731	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8700	0	3	0.00	515652730	59342	68.17	8640	8730	8630	11310	6090	8700	8689.48	0.00	0	12641	8826	8762	8726	8662	8626	8745	8645	275	2610	1000	5560	10	1	27500000	2393	16.02	0.74	12	0.22	543.00	11694.00	14100	20240604	-38.30	7680	20241209	13.28	8830	-1.47	20250102	8570	1.52	20250106	14100	-38.30	20240604	7680	13.28	20241209	2.41	N	117580	1000	275 억		0	N	N	16	N	00	N
99	20250108	150733	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8690	-10	5	-0.11	437838510	50383	57.88	8640	8730	8630	11310	6090	8700	8690.20	0.00	0	9259	8826	8762	8726	8662	8626	8745	8645	275	2610	1000	5560	10	1	27500000	2390	16.00	0.74	12	0.18	543.00	11694.00	14100	20240604	-38.37	7680	20241209	13.15	8830	-1.59	20250102	8570	1.40	20250106	14100	-38.37	20240604	7680	13.15	20241209	2.41	N	117580	1000	275 억		0	N	N	8	N	00	N
100	20250108	140736	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8680	-20	5	-0.23	397083530	45695	52.49	8640	8730	8630	11310	6090	8700	8689.87	0.00	0	8073	8826	8762	8726	8662	8626	8745	8645	275	2610	1000	5560	10	1	27500000	2387	15.99	0.74	12	0.17	543.00	11694.00	14100	20240604	-38.44	7680	20241209	13.02	8830	-1.70	20250102	8570	1.28	20250106	14100	-38.44	20240604	7680	13.02	20241209	2.41	N	117580	1000	275 억		0	N	N	8	N	00	N
101	20250108	130735	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8690	-10	5	-0.11	353607410	40700	46.75	8640	8730	8630	11310	6090	8700	8688.14	0.00	0	8291	8826	8762	8726	8662	8626	8745	8645	275	2610	1000	5560	10	1	27500000	2390	16.00	0.74	12	0.15	543.00	11694.00	14100	20240604	-38.37	7680	20241209	13.15	8830	-1.59	20250102	8570	1.40	20250106	14100	-38.37	20240604	7680	13.15	20241209	2.41	N	117580	1000	275 억		0	N	N	8	N	00	N
102	20250108	120731	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8690	-10	5	-0.11	280509620	32278	37.08	8640	8730	8630	11310	6090	8700	8690.43	0.00	0	6802	8826	8762	8726	8662	8626	8745	8645	275	2610	1000	5560	10	1	27500000	2390	16.00	0.74	12	0.12	543.00	11694.00	14100	20240604	-38.37	7680	20241209	13.15	8830	-1.59	20250102	8570	1.40	20250106	14100	-38.37	20240604	7680	13.15	20241209	2.41	N	117580	1000	275 억		0	N	N	8	N	00	N
103	20250108	110733	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8710	10	2	0.11	223551090	25726	29.55	8640	8730	8630	11310	6090	8700	8689.69	0.00	0	7570	8826	8762	8726	8662	8626	8745	8645	275	2610	1000	5560	10	1	27500000	2395	16.04	0.74	12	0.09	543.00	11694.00	14100	20240604	-38.23	7680	20241209	13.41	8830	-1.36	20250102	8570	1.63	20250106	14100	-38.23	20240604	7680	13.41	20241209	2.41	N	117580	1000	275 억		0	N	N	8	N	00	N
104	20250108	100734	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8710	10	2	0.11	175634710	20219	23.23	8640	8730	8630	11310	6090	8700	8686.62	0.00	0	6872	8826	8762	8726	8662	8626	8745	8645	275	2610	1000	5560	10	1	27500000	2395	16.04	0.74	12	0.07	543.00	11694.00	14100	20240604	-38.23	7680	20241209	13.41	8830	-1.36	20250102	8570	1.63	20250106	14100	-38.23	20240604	7680	13.41	20241209	2.41	N	117580	1000	275 억		0	N	N	8	N	00	N
105	20250108	090734	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8650	-50	5	-0.57	25742000	2976	3.42	8640	8700	8630	11310	6090	8700	8649.82	0.00	0	1038	8826	8762	8726	8662	8626	8745	8645	275	2610	1000	5560	10	1	27500000	2379	15.93	0.74	12	0.01	543.00	11694.00	14100	20240604	-38.65	7680	20241209	12.63	8830	-2.04	20250102	8570	0.93	20250106	14100	-38.65	20240604	7680	12.63	20241209	2.41	N	117580	1000	275 억		0	N	N	8	N	00	N
106	20250107	160727	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8700	-50	5	-0.57	754195970	86557	57.78	8750	8790	8690	11370	6130	8750	8712.85	0.00	0	-8066	8936	8842	8706	8612	8476	8890	8660	275	2620	1000	5600	10	1	27500000	2393	16.02	0.74	12	0.31	543.00	11694.00	14100	20240604	-38.30	7680	20241209	13.28	8830	-1.47	20250102	8570	1.52	20250106	14100	-38.30	20240604	7680	13.28	20241209	2.44	N	117580	1000	275 억		0	N	N	8	N	00	N
107	20250107	150729	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8700	-50	5	-0.57	735721270	84435	56.37	8750	8790	8690	11370	6130	8750	8713.02	0.00	0	-7533	8936	8842	8706	8612	8476	8890	8660	275	2620	1000	5600	10	1	27500000	2393	16.02	0.74	12	0.31	543.00	11694.00	14100	20240604	-38.30	7680	20241209	13.28	8830	-1.47	20250102	8570	1.52	20250106	14100	-38.30	20240604	7680	13.28	20241209	2.44	N	117580	1000	275 억		0	N	N	0	N	00	N
108	20250107	140727	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8700	-50	5	-0.57	587955070	67439	45.02	8750	8790	8690	11370	6130	8750	8717.84	0.00	0	-8059	8936	8842	8706	8612	8476	8890	8660	275	2620	1000	5600	10	1	27500000	2393	16.02	0.74	12	0.25	543.00	11694.00	14100	20240604	-38.30	7680	20241209	13.28	8830	-1.47	20250102	8570	1.52	20250106	14100	-38.30	20240604	7680	13.28	20241209	2.44	N	117580	1000	275 억		0	N	N	0	N	00	N
109	20250107	130726	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8710	-40	5	-0.46	535271100	61381	40.98	8750	8790	8690	11370	6130	8750	8719.97	0.00	0	-8483	8936	8842	8706	8612	8476	8890	8660	275	2620	1000	5600	10	1	27500000	2395	16.04	0.74	12	0.22	543.00	11694.00	14100	20240604	-38.23	7680	20241209	13.41	8830	-1.36	20250102	8570	1.63	20250106	14100	-38.23	20240604	7680	13.41	20241209	2.44	N	117580	1000	275 억		0	N	N	0	N	00	N
110	20250107	120728	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8710	-40	5	-0.46	411170310	47153	31.48	8750	8790	8690	11370	6130	8750	8719.26	0.00	0	261	8936	8842	8706	8612	8476	8890	8660	275	2620	1000	5600	10	1	27500000	2395	16.04	0.74	12	0.17	543.00	11694.00	14100	20240604	-38.23	7680	20241209	13.41	8830	-1.36	20250102	8570	1.63	20250106	14100	-38.23	20240604	7680	13.41	20241209	2.44	N	117580	1000	275 억		0	N	N	0	N	00	N
111	20250107	110723	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8700	-50	5	-0.57	360956320	41384	27.63	8750	8790	8690	11370	6130	8750	8721.42	0.00	0	227	8936	8842	8706	8612	8476	8890	8660	275	2620	1000	5600	10	1	27500000	2393	16.02	0.74	12	0.15	543.00	11694.00	14100	20240604	-38.30	7680	20241209	13.28	8830	-1.47	20250102	8570	1.52	20250106	14100	-38.30	20240604	7680	13.28	20241209	2.44	N	117580	1000	275 억		0	N	N	0	N	00	N
112	20250107	100729	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8730	-20	5	-0.23	237578820	27235	18.18	8750	8790	8690	11370	6130	8750	8722.26	0.00	0	6549	8936	8842	8706	8612	8476	8890	8660	275	2620	1000	5600	10	1	27500000	2401	16.08	0.75	12	0.10	543.00	11694.00	14100	20240604	-38.09	7680	20241209	13.67	8830	-1.13	20250102	8570	1.87	20250106	14100	-38.09	20240604	7680	13.67	20241209	2.44	N	117580	1000	275 억		0	N	N	0	N	00	N
113	20250107	090731	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8720	-30	5	-0.34	69886760	7994	5.34	8750	8790	8690	11370	6130	8750	8741.30	0.00	0	880	8936	8842	8706	8612	8476	8890	8660	275	2620	1000	5600	10	1	27500000	2398	16.06	0.75	12	0.03	543.00	11694.00	14100	20240604	-38.16	7680	20241209	13.54	8830	-1.25	20250102	8570	1.75	20250106	14100	-38.16	20240604	7680	13.54	20241209	2.44	N	117580	1000	275 억		0	N	N	0	N	00	N
114	20250106	160720	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8750	70	2	0.81	1276489440	147262	135.98	8700	8800	8570	11280	6080	8680	8666.83	0.00	0	13524	8793	8736	8663	8606	8533	8700	8570	275	2600	1000	5550	10	1	27500000	2406	16.11	0.75	12	0.54	543.00	11694.00	14100	20240604	-37.94	7680	20241209	13.93	8830	-0.91	20250102	8570	2.10	20250106	14100	-37.94	20240604	7680	13.93	20241209	2.46	N	117580	1000	275 억		0	N	N	0	N	00	N
115	20250106	150719	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8700	20	2	0.23	947238760	109603	101.21	8700	8700	8570	11280	6080	8680	8642.44	0.00	0	2964	8793	8736	8663	8606	8533	8700	8570	275	2600	1000	5550	10	1	27500000	2393	16.02	0.74	12	0.40	543.00	11694.00	14100	20240604	-38.30	7680	20241209	13.28	8830	-1.47	20250102	8570	1.52	20250106	14100	-38.30	20240604	7680	13.28	20241209	2.46	N	117580	1000	275 억		0	N	N	0	N	00	N
116	20250106	140720	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8660	-20	5	-0.23	816052040	94485	87.25	8700	8700	8570	11280	6080	8680	8636.82	0.00	0	-3443	8793	8736	8663	8606	8533	8700	8570	275	2600	1000	5550	10	1	27500000	2382	15.95	0.74	12	0.34	543.00	11694.00	14100	20240604	-38.58	7680	20241209	12.76	8830	-1.93	20250102	8570	1.05	20250106	14100	-38.58	20240604	7680	12.76	20241209	2.46	N	117580	1000	275 억		0	N	N	0	N	00	N
117	20250106	130718	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8680	0	3	0.00	769762700	89147	82.32	8700	8700	8570	11280	6080	8680	8634.74	0.00	0	-5424	8793	8736	8663	8606	8533	8700	8570	275	2600	1000	5550	10	1	27500000	2387	15.99	0.74	12	0.32	543.00	11694.00	14100	20240604	-38.44	7680	20241209	13.02	8830	-1.70	20250102	8570	1.28	20250106	14100	-38.44	20240604	7680	13.02	20241209	2.46	N	117580	1000	275 억		0	N	N	0	N	00	N
118	20250106	120716	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8640	-40	5	-0.46	545034010	63255	58.41	8700	8700	8570	11280	6080	8680	8616.42	0.00	0	-10634	8793	8736	8663	8606	8533	8700	8570	275	2600	1000	5550	10	1	27500000	2376	15.91	0.74	12	0.23	543.00	11694.00	14100	20240604	-38.72	7680	20241209	12.50	8830	-2.15	20250102	8570	0.82	20250106	14100	-38.72	20240604	7680	12.50	20241209	2.46	N	117580	1000	275 억		0	N	N	0	N	00	N
119	20250106	110715	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8640	-40	5	-0.46	491506420	57062	52.69	8700	8700	8570	11280	6080	8680	8613.51	0.00	0	-14020	8793	8736	8663	8606	8533	8700	8570	275	2600	1000	5550	10	1	27500000	2376	15.91	0.74	12	0.21	543.00	11694.00	14100	20240604	-38.72	7680	20241209	12.50	8830	-2.15	20250102	8570	0.82	20250106	14100	-38.72	20240604	7680	12.50	20241209	2.46	N	117580	1000	275 억		0	N	N	0	N	00	N
120	20250106	100714	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8630	-50	5	-0.58	346274160	40221	37.14	8700	8700	8570	11280	6080	8680	8609.22	0.00	0	-7985	8793	8736	8663	8606	8533	8700	8570	275	2600	1000	5550	10	1	27500000	2373	15.89	0.74	12	0.15	543.00	11694.00	14100	20240604	-38.79	7680	20241209	12.37	8830	-2.27	20250102	8570	0.70	20250106	14100	-38.79	20240604	7680	12.37	20241209	2.46	N	117580	1000	275 억		0	N	N	0	N	00	N
121	20250106	090713	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8600	-80	5	-0.92	106886470	12346	11.40	8700	8700	8600	11280	6080	8680	8657.51	0.00	0	-2871	8793	8736	8663	8606	8533	8700	8570	275	2600	1000	5550	10	1	27500000	2365	15.84	0.74	12	0.04	543.00	11694.00	14100	20240604	-39.01	7680	20241209	11.98	8830	-2.60	20250102	8580	0.23	20250102	14100	-39.01	20240604	7680	11.98	20241209	2.46	N	117580	1000	275 억		0	N	N	0	N	00	N
122	20250103	160710	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8680	70	2	0.81	916464730	105855	48.23	8700	8720	8590	11190	6030	8610	8657.83	0.00	0	23170	8923	8766	8673	8516	8423	8720	8470	275	2580	1000	5510	10	1	27500000	2387	15.99	0.74	12	0.38	543.00	11694.00	14100	20240604	-38.44	7680	20241209	13.02	8830	-1.70	20250102	8580	1.17	20250102	14100	-38.44	20240604	7680	13.02	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
123	20250103	150713	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8680	70	2	0.81	881484110	101824	46.39	8700	8720	8590	11190	6030	8610	8657.03	0.00	0	21951	8923	8766	8673	8516	8423	8720	8470	275	2580	1000	5510	10	1	27500000	2387	15.99	0.74	12	0.37	543.00	11694.00	14100	20240604	-38.44	7680	20241209	13.02	8830	-1.70	20250102	8580	1.17	20250102	14100	-38.44	20240604	7680	13.02	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
124	20250103	140713	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8650	40	2	0.46	839752610	97012	44.20	8700	8720	8590	11190	6030	8610	8656.27	0.00	0	21463	8923	8766	8673	8516	8423	8720	8470	275	2580	1000	5510	10	1	27500000	2379	15.93	0.74	12	0.35	543.00	11694.00	14100	20240604	-38.65	7680	20241209	12.63	8830	-2.04	20250102	8580	0.82	20250102	14100	-38.65	20240604	7680	12.63	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
125	20250103	130712	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8680	70	2	0.81	671414470	77587	35.35	8700	8720	8590	11190	6030	8610	8653.81	0.00	0	21840	8923	8766	8673	8516	8423	8720	8470	275	2580	1000	5510	10	1	27500000	2387	15.99	0.74	12	0.28	543.00	11694.00	14100	20240604	-38.44	7680	20241209	13.02	8830	-1.70	20250102	8580	1.17	20250102	14100	-38.44	20240604	7680	13.02	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
126	20250103	120711	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8680	70	2	0.81	516367360	59744	27.22	8700	8710	8590	11190	6030	8610	8643.11	0.00	0	8644	8923	8766	8673	8516	8423	8720	8470	275	2580	1000	5510	10	1	27500000	2387	15.99	0.74	12	0.22	543.00	11694.00	14100	20240604	-38.44	7680	20241209	13.02	8830	-1.70	20250102	8580	1.17	20250102	14100	-38.44	20240604	7680	13.02	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
127	20250103	110713	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8630	20	2	0.23	430422700	49817	22.70	8700	8710	8590	11190	6030	8610	8640.20	0.00	0	3568	8923	8766	8673	8516	8423	8720	8470	275	2580	1000	5510	10	1	27500000	2373	15.89	0.74	12	0.18	543.00	11694.00	14100	20240604	-38.79	7680	20241209	12.37	8830	-2.27	20250102	8580	0.58	20250102	14100	-38.79	20240604	7680	12.37	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
128	20250103	100710	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8610	0	3	0.00	316588240	36613	16.68	8700	8710	8590	11190	6030	8610	8647.09	0.00	0	-1855	8923	8766	8673	8516	8423	8720	8470	275	2580	1000	5510	10	1	27500000	2368	15.86	0.74	12	0.13	543.00	11694.00	14100	20240604	-38.94	7680	20241209	12.11	8830	-2.49	20250102	8580	0.35	20250102	14100	-38.94	20240604	7680	12.11	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
129	20250103	090713	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8700	90	2	1.05	102668490	11814	5.38	8700	8710	8650	11190	6030	8610	8691.81	0.00	0	-2886	8923	8766	8673	8516	8423	8720	8470	275	2580	1000	5510	10	1	27500000	2393	16.02	0.74	12	0.04	543.00	11694.00	14100	20240604	-38.30	7680	20241209	13.28	8830	-1.47	20250102	8580	1.40	20250102	14100	-38.30	20240604	7680	13.28	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
130	20250102	160705	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8610	120	2	1.41	1871381280	215999	70.40	8780	8830	8580	11030	5950	8490	8665.76	0.00	0	24049	9156	8822	8556	8222	7956	8690	8090	275	2540	1000	5430	10	1	27500000	2368	15.86	0.74	12	0.79	543.00	11694.00	14100	20240604	-38.94	7680	20241209	12.11	8830	-2.49	20250102	8580	0.35	20250102	14100	-38.94	20240604	7680	12.11	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
131	20250102	150707	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8610	120	2	1.41	1723515600	198850	64.81	8780	8830	8580	11030	5950	8490	8669.26	0.00	0	15456	9156	8822	8556	8222	7956	8690	8090	275	2540	1000	5430	10	1	27500000	2368	15.86	0.74	12	0.72	543.00	11694.00	14100	20240604	-38.94	7680	20241209	12.11	8830	-2.49	20250102	8580	0.35	20250102	14100	-38.94	20240604	7680	12.11	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
132	20250102	140705	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8600	110	2	1.30	1551361200	178863	58.30	8780	8830	8580	11030	5950	8490	8675.59	0.00	0	6319	9156	8822	8556	8222	7956	8690	8090	275	2540	1000	5430	10	1	27500000	2365	15.84	0.74	12	0.65	543.00	11694.00	14100	20240604	-39.01	7680	20241209	11.98	8830	-2.60	20250102	8580	0.23	20250102	14100	-39.01	20240604	7680	11.98	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
133	20250102	130705	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8590	100	2	1.18	1434944220	165319	53.88	8780	8830	8580	11030	5950	8490	8682.24	0.00	0	5636	9156	8822	8556	8222	7956	8690	8090	275	2540	1000	5430	10	1	27500000	2362	15.82	0.73	12	0.60	543.00	11694.00	14100	20240604	-39.08	7680	20241209	11.85	8830	-2.72	20250102	8580	0.12	20250102	14100	-39.08	20240604	7680	11.85	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
134	20250102	120703	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8610	120	2	1.41	1287778320	148214	48.31	8780	8830	8580	11030	5950	8490	8691.43	0.00	0	1282	9156	8822	8556	8222	7956	8690	8090	275	2540	1000	5430	10	1	27500000	2368	15.86	0.74	12	0.54	543.00	11694.00	14100	20240604	-38.94	7680	20241209	12.11	8830	-2.49	20250102	8580	0.35	20250102	14100	-38.94	20240604	7680	12.11	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
135	20250102	110654	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8660	170	2	2.00	1035647550	119008	38.79	8780	8830	8630	11030	5950	8490	8706.06	0.00	0	6396	9156	8822	8556	8222	7956	8690	8090	275	2540	1000	5430	10	1	27500000	2382	15.95	0.74	12	0.43	543.00	11694.00	14100	20240604	-38.58	7680	20241209	12.76	8830	-1.93	20250102	8630	0.35	20250102	14100	-38.58	20240604	7680	12.76	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
136	20250102	100702	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8670	180	2	2.12	516640430	59111	19.27	8780	8830	8670	11030	5950	8490	8749.17	0.00	0	287	9156	8822	8556	8222	7956	8690	8090	275	2540	1000	5430	10	1	27500000	2384	15.97	0.74	12	0.21	543.00	11694.00	14100	20240604	-38.51	7680	20241209	12.89	8830	-1.81	20250102	8670	0.00	20250102	14100	-38.51	20240604	7680	12.89	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
137	20250102	090656	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8490	0	3	0.00	0	0	0.00	0	0	0	11030	5950	8490	0.00	0.00	0	0	9156	8822	8556	8222	7956	8690	8090	275	2540	1000	5430	10	1	27500000	2335	15.64	0.73	12	0.00	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	0	0.00	0	0	0.00	0	14100	-39.79	20240604	7680	10.55	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N