KissMeData/117580/price/prices-20241201.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	20241231	160844	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8490	290	2	3.54	2611899200	306819	405.19	8690	8890	8290	10660	5740	8200	8513.55	0.00	0	-40939	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2335	15.64	0.73	12	1.12	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	14100	-39.79	20240604	7680	10.55	20241209	14100	-39.79	20240604	7680	10.55	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
3	20241231	150835	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8490	290	2	3.54	2611899200	306819	405.19	8690	8890	8290	10660	5740	8200	8513.55	0.00	0	-40939	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2335	15.64	0.73	12	1.12	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	14100	-39.79	20240604	7680	10.55	20241209	14100	-39.79	20240604	7680	10.55	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
4	20241231	140842	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8490	290	2	3.54	2611899200	306819	405.19	8690	8890	8290	10660	5740	8200	8513.55	0.00	0	-40939	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2335	15.64	0.73	12	1.12	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	14100	-39.79	20240604	7680	10.55	20241209	14100	-39.79	20240604	7680	10.55	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
5	20241231	130844	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8490	290	2	3.54	2611899200	306819	405.19	8690	8890	8290	10660	5740	8200	8513.55	0.00	0	-40939	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2335	15.64	0.73	12	1.12	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	14100	-39.79	20240604	7680	10.55	20241209	14100	-39.79	20240604	7680	10.55	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
6	20241231	120843	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8490	290	2	3.54	2611899200	306819	405.19	8690	8890	8290	10660	5740	8200	8513.55	0.00	0	-40939	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2335	15.64	0.73	12	1.12	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	14100	-39.79	20240604	7680	10.55	20241209	14100	-39.79	20240604	7680	10.55	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
7	20241231	110842	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8490	290	2	3.54	2611899200	306819	405.19	8690	8890	8290	10660	5740	8200	8513.55	0.00	0	-40939	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2335	15.64	0.73	12	1.12	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	14100	-39.79	20240604	7680	10.55	20241209	14100	-39.79	20240604	7680	10.55	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
8	20241231	100836	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8490	290	2	3.54	2611899200	306819	405.19	8690	8890	8290	10660	5740	8200	8513.55	0.00	0	-40939	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2335	15.64	0.73	12	1.12	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	14100	-39.79	20240604	7680	10.55	20241209	14100	-39.79	20240604	7680	10.55	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
9	20241231	090845	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8490	290	2	3.54	2611899200	306819	405.19	8690	8890	8290	10660	5740	8200	8513.55	0.00	0	-40939	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2335	15.64	0.73	12	1.12	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	14100	-39.79	20240604	7680	10.55	20241209	14100	-39.79	20240604	7680	10.55	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
10	20241230	160839	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8490	290	2	3.54	2586913350	303864	401.29	8690	8890	8290	10660	5740	8200	8513.55	0.00	0	-40939	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2335	15.64	0.73	12	1.10	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	14100	-39.79	20240604	7680	10.55	20241209	14100	-39.79	20240604	7680	10.55	20241209	2.34	N	117580	1000	275 억		0	N	N	1	N	00	N
11	20241230	150841	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8490	290	2	3.54	2500240690	293653	387.80	8690	8890	8290	10660	5740	8200	8514.41	0.00	0	-39083	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2335	15.64	0.73	12	1.07	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	14100	-39.79	20240604	7680	10.55	20241209	14100	-39.79	20240604	7680	10.55	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
12	20241230	140841	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8410	210	2	2.56	2185773370	256616	338.89	8690	8890	8290	10660	5740	8200	8517.85	0.00	0	-48259	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2313	15.49	0.72	12	0.93	543.00	11694.00	14100	20240604	-40.35	7680	20241209	9.51	14100	-40.35	20240604	7680	9.51	20241209	14100	-40.35	20240604	7680	9.51	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
13	20241230	130841	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8390	190	2	2.32	2033196480	238549	315.03	8690	8890	8290	10660	5740	8200	8523.37	0.00	0	-48721	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2307	15.45	0.72	12	0.87	543.00	11694.00	14100	20240604	-40.50	7680	20241209	9.24	14100	-40.50	20240604	7680	9.24	20241209	14100	-40.50	20240604	7680	9.24	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
14	20241230	120838	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8400	200	2	2.44	1975560610	231674	305.95	8690	8890	8290	10660	5740	8200	8527.52	0.00	0	-50525	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2310	15.47	0.72	12	0.84	543.00	11694.00	14100	20240604	-40.43	7680	20241209	9.38	14100	-40.43	20240604	7680	9.38	20241209	14100	-40.43	20240604	7680	9.38	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
15	20241230	110841	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8390	190	2	2.32	1820598810	213143	281.48	8690	8890	8290	10660	5740	8200	8541.90	0.00	0	-53043	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2307	15.45	0.72	12	0.78	543.00	11694.00	14100	20240604	-40.50	7680	20241209	9.24	14100	-40.50	20240604	7680	9.24	20241209	14100	-40.50	20240604	7680	9.24	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
16	20241230	100840	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8380	180	2	2.20	1738647240	203358	268.56	8690	8890	8290	10660	5740	8200	8549.92	0.00	0	-52298	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2305	15.43	0.72	12	0.74	543.00	11694.00	14100	20240604	-40.57	7680	20241209	9.11	14100	-40.57	20240604	7680	9.11	20241209	14100	-40.57	20240604	7680	9.11	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
17	20241230	090842	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8470	270	2	3.29	1300268430	151019	199.44	8690	8890	8450	10660	5740	8200	8610.34	0.00	0	-33560	8433	8316	8243	8126	8053	8280	8090	275	2460	1000	5080	10	1	27500000	2329	15.60	0.72	12	0.55	543.00	11694.00	14100	20240604	-39.93	7680	20241209	10.29	14100	-39.93	20240604	7680	10.29	20241209	14100	-39.93	20240604	7680	10.29	20241209	2.34	N	117580	1000	275 억		0	N	N	0	N	00	N
18	20241227	160837	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8200	-300	5	-3.53	614863560	74579	143.28	8360	8360	8170	11050	5950	8500	8244.48	0.00	0	-26866	8673	8586	8493	8406	8313	8540	8360	275	2550	1000	5270	10	1	27500000	2255	15.10	0.70	12	0.27	543.00	11694.00	14100	20240604	-41.84	7680	20241209	6.77	14100	-41.84	20240604	7680	6.77	20241209	14100	-41.84	20240604	7680	6.77	20241209	2.36	N	117580	1000	275 억		0	N	N	3	N	00	N
19	20241227	150836	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8220	-280	5	-3.29	539363050	65383	125.61	8360	8360	8170	11050	5950	8500	8249.29	0.00	0	-24361	8673	8586	8493	8406	8313	8540	8360	275	2550	1000	5270	10	1	27500000	2261	15.14	0.70	12	0.24	543.00	11694.00	14100	20240604	-41.70	7680	20241209	7.03	14100	-41.70	20240604	7680	7.03	20241209	14100	-41.70	20240604	7680	7.03	20241209	2.36	N	117580	1000	275 억		0	N	N	3	N	00	N
20	20241227	140838	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8220	-280	5	-3.29	433315530	52464	100.79	8360	8360	8170	11050	5950	8500	8259.29	0.00	0	-21144	8673	8586	8493	8406	8313	8540	8360	275	2550	1000	5270	10	1	27500000	2261	15.14	0.70	12	0.19	543.00	11694.00	14100	20240604	-41.70	7680	20241209	7.03	14100	-41.70	20240604	7680	7.03	20241209	14100	-41.70	20240604	7680	7.03	20241209	2.36	N	117580	1000	275 억		0	N	N	3	N	00	N
21	20241227	130837	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8200	-300	5	-3.53	416079660	50367	96.76	8360	8360	8170	11050	5950	8500	8260.96	0.00	0	-19865	8673	8586	8493	8406	8313	8540	8360	275	2550	1000	5270	10	1	27500000	2255	15.10	0.70	12	0.18	543.00	11694.00	14100	20240604	-41.84	7680	20241209	6.77	14100	-41.84	20240604	7680	6.77	20241209	14100	-41.84	20240604	7680	6.77	20241209	2.36	N	117580	1000	275 억		0	N	N	3	N	00	N
22	20241227	120839	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8210	-290	5	-3.41	322055350	38896	74.73	8360	8360	8200	11050	5950	8500	8279.91	0.00	0	-15733	8673	8586	8493	8406	8313	8540	8360	275	2550	1000	5270	10	1	27500000	2258	15.12	0.70	12	0.14	543.00	11694.00	14100	20240604	-41.77	7680	20241209	6.90	14100	-41.77	20240604	7680	6.90	20241209	14100	-41.77	20240604	7680	6.90	20241209	2.36	N	117580	1000	275 억		0	N	N	3	N	00	N
23	20241227	110836	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8260	-240	5	-2.82	274178520	33077	63.55	8360	8360	8230	11050	5950	8500	8289.10	0.00	0	-14824	8673	8586	8493	8406	8313	8540	8360	275	2550	1000	5270	10	1	27500000	2272	15.21	0.71	12	0.12	543.00	11694.00	14100	20240604	-41.42	7680	20241209	7.55	14100	-41.42	20240604	7680	7.55	20241209	14100	-41.42	20240604	7680	7.55	20241209	2.36	N	117580	1000	275 억		0	N	N	3	N	00	N
24	20241227	100835	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8310	-190	5	-2.24	133543190	16078	30.89	8360	8360	8270	11050	5950	8500	8305.96	0.00	0	-3604	8673	8586	8493	8406	8313	8540	8360	275	2550	1000	5270	10	1	27500000	2285	15.30	0.71	12	0.06	543.00	11694.00	14100	20240604	-41.06	7680	20241209	8.20	14100	-41.06	20240604	7680	8.20	20241209	14100	-41.06	20240604	7680	8.20	20241209	2.36	N	117580	1000	275 억		0	N	N	3	N	00	N
25	20241227	090840	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8330	-170	5	-2.00	57014330	6845	13.15	8360	8360	8300	11050	5950	8500	8329.34	0.00	0	-1367	8673	8586	8493	8406	8313	8540	8360	275	2550	1000	5270	10	1	27500000	2291	15.34	0.71	12	0.02	543.00	11694.00	14100	20240604	-40.92	7680	20241209	8.46	14100	-40.92	20240604	7680	8.46	20241209	14100	-40.92	20240604	7680	8.46	20241209	2.36	N	117580	1000	275 억		0	N	N	3	N	00	N
26	20241226	160832	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8500	30	2	0.35	411541630	48599	114.08	8580	8580	8400	11010	5930	8470	8467.50	0.00	0	-3671	8563	8516	8483	8436	8403	8510	8430	275	2540	1000	5250	10	1	27500000	2338	15.65	0.73	12	0.18	543.00	11694.00	14100	20240604	-39.72	7680	20241209	10.68	14100	-39.72	20240604	7680	10.68	20241209	14100	-39.72	20240604	7680	10.68	20241209	2.36	N	117580	1000	275 억		0	N	N	3	N	00	N
27	20241226	150828	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8420	-50	5	-0.59	348712830	41183	96.67	8580	8580	8400	11010	5930	8470	8467.40	0.00	0	-5283	8563	8516	8483	8436	8403	8510	8430	275	2540	1000	5250	10	1	27500000	2316	15.51	0.72	12	0.15	543.00	11694.00	14100	20240604	-40.28	7680	20241209	9.64	14100	-40.28	20240604	7680	9.64	20241209	14100	-40.28	20240604	7680	9.64	20241209	2.36	N	117580	1000	275 억		0	N	N	0	N	00	N
28	20241226	140829	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8430	-40	5	-0.47	319860060	37763	88.65	8580	8580	8400	11010	5930	8470	8470.20	0.00	0	-5510	8563	8516	8483	8436	8403	8510	8430	275	2540	1000	5250	10	1	27500000	2318	15.52	0.72	12	0.14	543.00	11694.00	14100	20240604	-40.21	7680	20241209	9.77	14100	-40.21	20240604	7680	9.77	20241209	14100	-40.21	20240604	7680	9.77	20241209	2.36	N	117580	1000	275 억		0	N	N	0	N	00	N
29	20241226	130830	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8460	-10	5	-0.12	229947010	27120	63.66	8580	8580	8400	11010	5930	8470	8478.87	0.00	0	-775	8563	8516	8483	8436	8403	8510	8430	275	2540	1000	5250	10	1	27500000	2327	15.58	0.72	12	0.10	543.00	11694.00	14100	20240604	-40.00	7680	20241209	10.16	14100	-40.00	20240604	7680	10.16	20241209	14100	-40.00	20240604	7680	10.16	20241209	2.36	N	117580	1000	275 억		0	N	N	0	N	00	N
30	20241226	120827	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8470	0	3	0.00	208972810	24643	57.85	8580	8580	8400	11010	5930	8470	8480.01	0.00	0	-749	8563	8516	8483	8436	8403	8510	8430	275	2540	1000	5250	10	1	27500000	2329	15.60	0.72	12	0.09	543.00	11694.00	14100	20240604	-39.93	7680	20241209	10.29	14100	-39.93	20240604	7680	10.29	20241209	14100	-39.93	20240604	7680	10.29	20241209	2.36	N	117580	1000	275 억		0	N	N	0	N	00	N
31	20241226	110828	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8460	-10	5	-0.12	193416260	22806	53.54	8580	8580	8400	11010	5930	8470	8480.94	0.00	0	-1308	8563	8516	8483	8436	8403	8510	8430	275	2540	1000	5250	10	1	27500000	2327	15.58	0.72	12	0.08	543.00	11694.00	14100	20240604	-40.00	7680	20241209	10.16	14100	-40.00	20240604	7680	10.16	20241209	14100	-40.00	20240604	7680	10.16	20241209	2.36	N	117580	1000	275 억		0	N	N	0	N	00	N
32	20241226	100829	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8490	20	2	0.24	157404670	18557	43.56	8580	8580	8400	11010	5930	8470	8482.23	0.00	0	80	8563	8516	8483	8436	8403	8510	8430	275	2540	1000	5250	10	1	27500000	2335	15.64	0.73	12	0.07	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	14100	-39.79	20240604	7680	10.55	20241209	14100	-39.79	20240604	7680	10.55	20241209	2.36	N	117580	1000	275 억		0	N	N	0	N	00	N
33	20241226	090830	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8510	40	2	0.47	48951570	5728	13.45	8580	8580	8510	11010	5930	8470	8546.01	0.00	0	946	8563	8516	8483	8436	8403	8510	8430	275	2540	1000	5250	10	1	27500000	2340	15.67	0.73	12	0.02	543.00	11694.00	14100	20240604	-39.65	7680	20241209	10.81	14100	-39.65	20240604	7680	10.81	20241209	14100	-39.65	20240604	7680	10.81	20241209	2.36	N	117580	1000	275 억		0	N	N	0	N	00	N
34	20241224	160830	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8470	20	2	0.24	337585340	39818	92.03	8470	8530	8450	10980	5920	8450	8479.76	0.00	0	4705	8636	8542	8436	8342	8236	8490	8290	275	2530	1000	5230	10	1	27500000	2329	15.60	0.72	12	0.14	543.00	11694.00	14100	20240604	-39.93	7680	20241209	10.29	14100	-39.93	20240604	7680	10.29	20241209	14100	-39.93	20240604	7680	10.29	20241209	2.39	N	117580	1000	275 억		0	N	N	30	N	00	N
35	20241224	150828	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8470	20	2	0.24	275892650	32529	75.18	8470	8530	8450	10980	5920	8450	8483.42	0.00	0	4539	8636	8542	8436	8342	8236	8490	8290	275	2530	1000	5230	10	1	27500000	2329	15.60	0.72	12	0.12	543.00	11694.00	14100	20240604	-39.93	7680	20241209	10.29	14100	-39.93	20240604	7680	10.29	20241209	14100	-39.93	20240604	7680	10.29	20241209	2.39	N	117580	1000	275 억		0	N	N	30	N	00	N
36	20241224	140827	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8490	40	2	0.47	257280120	30335	70.11	8470	8530	8450	10980	5920	8450	8483.42	0.00	0	4513	8636	8542	8436	8342	8236	8490	8290	275	2530	1000	5230	10	1	27500000	2335	15.64	0.73	12	0.11	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	14100	-39.79	20240604	7680	10.55	20241209	14100	-39.79	20240604	7680	10.55	20241209	2.39	N	117580	1000	275 억		0	N	N	30	N	00	N
37	20241224	130829	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8470	20	2	0.24	218888130	25806	59.64	8470	8530	8450	10980	5920	8450	8484.66	0.00	0	3855	8636	8542	8436	8342	8236	8490	8290	275	2530	1000	5230	10	1	27500000	2329	15.60	0.72	12	0.09	543.00	11694.00	14100	20240604	-39.93	7680	20241209	10.29	14100	-39.93	20240604	7680	10.29	20241209	14100	-39.93	20240604	7680	10.29	20241209	2.39	N	117580	1000	275 억		0	N	N	30	N	00	N
38	20241224	120827	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8500	50	2	0.59	162349720	19131	44.22	8470	8530	8450	10980	5920	8450	8490.27	0.00	0	2807	8636	8542	8436	8342	8236	8490	8290	275	2530	1000	5230	10	1	27500000	2338	15.65	0.73	12	0.07	543.00	11694.00	14100	20240604	-39.72	7680	20241209	10.68	14100	-39.72	20240604	7680	10.68	20241209	14100	-39.72	20240604	7680	10.68	20241209	2.39	N	117580	1000	275 억		0	N	N	30	N	00	N
39	20241224	110830	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8470	20	2	0.24	136570930	16096	37.20	8470	8530	8450	10980	5920	8450	8489.51	0.00	0	1734	8636	8542	8436	8342	8236	8490	8290	275	2530	1000	5230	10	1	27500000	2329	15.60	0.72	12	0.06	543.00	11694.00	14100	20240604	-39.93	7680	20241209	10.29	14100	-39.93	20240604	7680	10.29	20241209	14100	-39.93	20240604	7680	10.29	20241209	2.39	N	117580	1000	275 억		0	N	N	30	N	00	N
40	20241224	100828	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8480	30	2	0.36	98354390	11583	26.77	8470	8530	8450	10980	5920	8450	8499.52	0.00	0	1426	8636	8542	8436	8342	8236	8490	8290	275	2530	1000	5230	10	1	27500000	2332	15.62	0.73	12	0.04	543.00	11694.00	14100	20240604	-39.86	7680	20241209	10.42	14100	-39.86	20240604	7680	10.42	20241209	14100	-39.86	20240604	7680	10.42	20241209	2.39	N	117580	1000	275 억		0	N	N	30	N	00	N
41	20241224	090832	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8520	70	2	0.83	33716030	3979	9.20	8470	8530	8470	10980	5920	8450	8495.62	0.00	0	1481	8636	8542	8436	8342	8236	8490	8290	275	2530	1000	5230	10	1	27500000	2343	15.69	0.73	12	0.01	543.00	11694.00	14100	20240604	-39.57	7680	20241209	10.94	14100	-39.57	20240604	7680	10.94	20241209	14100	-39.57	20240604	7680	10.94	20241209	2.39	N	117580	1000	275 억		0	N	N	30	N	00	N
42	20241223	160822	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8450	70	2	0.84	355427600	41976	46.57	8500	8530	8330	10890	5870	8380	8467.42	0.00	0	6997	8826	8602	8406	8182	7986	8505	8085	275	2510	1000	5190	10	1	27500000	2324	15.56	0.72	12	0.15	543.00	11694.00	14100	20240604	-40.07	7680	20241209	10.03	14100	-40.07	20240604	7680	10.03	20241209	14100	-40.07	20240604	7680	10.03	20241209	2.39	N	117580	1000	275 억		0	N	N	30	N	00	N
43	20241223	150827	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8470	90	2	1.07	313802980	37061	41.12	8500	8530	8330	10890	5870	8380	8467.21	0.00	0	6526	8826	8602	8406	8182	7986	8505	8085	275	2510	1000	5190	10	1	27500000	2329	15.60	0.72	12	0.13	543.00	11694.00	14100	20240604	-39.93	7680	20241209	10.29	14100	-39.93	20240604	7680	10.29	20241209	14100	-39.93	20240604	7680	10.29	20241209	2.39	N	117580	1000	275 억		0	N	N	4	N	00	N
44	20241223	140821	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8500	120	2	1.43	282338440	33353	37.00	8500	8530	8330	10890	5870	8380	8465.17	0.00	0	5828	8826	8602	8406	8182	7986	8505	8085	275	2510	1000	5190	10	1	27500000	2338	15.65	0.73	12	0.12	543.00	11694.00	14100	20240604	-39.72	7680	20241209	10.68	14100	-39.72	20240604	7680	10.68	20241209	14100	-39.72	20240604	7680	10.68	20241209	2.39	N	117580	1000	275 억		0	N	N	4	N	00	N
45	20241223	130821	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8480	100	2	1.19	255963870	30252	33.56	8500	8530	8330	10890	5870	8380	8461.06	0.00	0	3660	8826	8602	8406	8182	7986	8505	8085	275	2510	1000	5190	10	1	27500000	2332	15.62	0.73	12	0.11	543.00	11694.00	14100	20240604	-39.86	7680	20241209	10.42	14100	-39.86	20240604	7680	10.42	20241209	14100	-39.86	20240604	7680	10.42	20241209	2.39	N	117580	1000	275 억		0	N	N	4	N	00	N
46	20241223	120823	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8470	90	2	1.07	169025110	20019	22.21	8500	8500	8330	10890	5870	8380	8443.24	0.00	0	-335	8826	8602	8406	8182	7986	8505	8085	275	2510	1000	5190	10	1	27500000	2329	15.60	0.72	12	0.07	543.00	11694.00	14100	20240604	-39.93	7680	20241209	10.29	14100	-39.93	20240604	7680	10.29	20241209	14100	-39.93	20240604	7680	10.29	20241209	2.39	N	117580	1000	275 억		0	N	N	4	N	00	N
47	20241223	110822	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8470	90	2	1.07	154000030	18245	20.24	8500	8500	8330	10890	5870	8380	8440.68	0.00	0	-1228	8826	8602	8406	8182	7986	8505	8085	275	2510	1000	5190	10	1	27500000	2329	15.60	0.72	12	0.07	543.00	11694.00	14100	20240604	-39.93	7680	20241209	10.29	14100	-39.93	20240604	7680	10.29	20241209	14100	-39.93	20240604	7680	10.29	20241209	2.39	N	117580	1000	275 억		0	N	N	4	N	00	N
48	20241223	100816	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8430	50	2	0.60	116247690	13769	15.28	8500	8500	8330	10890	5870	8380	8442.72	0.00	0	-3601	8826	8602	8406	8182	7986	8505	8085	275	2510	1000	5190	10	1	27500000	2318	15.52	0.72	12	0.05	543.00	11694.00	14100	20240604	-40.21	7680	20241209	9.77	14100	-40.21	20240604	7680	9.77	20241209	14100	-40.21	20240604	7680	9.77	20241209	2.39	N	117580	1000	275 억		0	N	N	4	N	00	N
49	20241223	090820	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8430	50	2	0.60	39439880	4680	5.19	8500	8500	8330	10890	5870	8380	8427.36	0.00	0	-2884	8826	8602	8406	8182	7986	8505	8085	275	2510	1000	5190	10	1	27500000	2318	15.52	0.72	12	0.02	543.00	11694.00	14100	20240604	-40.21	7680	20241209	9.77	14100	-40.21	20240604	7680	9.77	20241209	14100	-40.21	20240604	7680	9.77	20241209	2.39	N	117580	1000	275 억		0	N	N	4	N	00	N
50	20241220	160816	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8380	20	2	0.24	705932580	84466	171.93	8500	8630	8210	10860	5860	8360	8357.59	0.00	0	-7037	8520	8440	8380	8300	8240	8410	8270	275	2500	1000	5180	10	1	27500000	2305	15.43	0.72	12	0.31	543.00	11694.00	14100	20240604	-40.57	7680	20241209	9.11	14100	-40.57	20240604	7680	9.11	20241209	14100	-40.57	20240604	7680	9.11	20241209	2.40	N	117580	1000	275 억		0	N	N	4	N	00	N
51	20241220	150821	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8240	-120	5	-1.44	674889760	80721	164.30	8500	8630	8210	10860	5860	8360	8360.77	0.00	0	-8004	8520	8440	8380	8300	8240	8410	8270	275	2500	1000	5180	10	1	27500000	2266	15.17	0.70	12	0.29	543.00	11694.00	14100	20240604	-41.56	7680	20241209	7.29	14100	-41.56	20240604	7680	7.29	20241209	14100	-41.56	20240604	7680	7.29	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
52	20241220	140818	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8260	-100	5	-1.20	633006820	75645	153.97	8500	8630	8210	10860	5860	8360	8368.13	0.00	0	-9616	8520	8440	8380	8300	8240	8410	8270	275	2500	1000	5180	10	1	27500000	2272	15.21	0.71	12	0.28	543.00	11694.00	14100	20240604	-41.42	7680	20241209	7.55	14100	-41.42	20240604	7680	7.55	20241209	14100	-41.42	20240604	7680	7.55	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
53	20241220	130817	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8260	-100	5	-1.20	549624540	65543	133.41	8500	8630	8210	10860	5860	8360	8385.71	0.00	0	-13416	8520	8440	8380	8300	8240	8410	8270	275	2500	1000	5180	10	1	27500000	2272	15.21	0.71	12	0.24	543.00	11694.00	14100	20240604	-41.42	7680	20241209	7.55	14100	-41.42	20240604	7680	7.55	20241209	14100	-41.42	20240604	7680	7.55	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
54	20241220	120817	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8310	-50	5	-0.60	434979500	51689	105.21	8500	8630	8310	10860	5860	8360	8415.32	0.00	0	-13233	8520	8440	8380	8300	8240	8410	8270	275	2500	1000	5180	10	1	27500000	2285	15.30	0.71	12	0.19	543.00	11694.00	14100	20240604	-41.06	7680	20241209	8.20	14100	-41.06	20240604	7680	8.20	20241209	14100	-41.06	20240604	7680	8.20	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
55	20241220	110816	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8360	0	3	0.00	371736710	44107	89.78	8500	8630	8320	10860	5860	8360	8428.07	0.00	0	-10861	8520	8440	8380	8300	8240	8410	8270	275	2500	1000	5180	10	1	27500000	2299	15.40	0.71	12	0.16	543.00	11694.00	14100	20240604	-40.71	7680	20241209	8.85	14100	-40.71	20240604	7680	8.85	20241209	14100	-40.71	20240604	7680	8.85	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
56	20241220	100818	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8460	100	2	1.20	332252900	39404	80.21	8500	8630	8320	10860	5860	8360	8431.97	0.00	0	-10560	8520	8440	8380	8300	8240	8410	8270	275	2500	1000	5180	10	1	27500000	2327	15.58	0.72	12	0.14	543.00	11694.00	14100	20240604	-40.00	7680	20241209	10.16	14100	-40.00	20240604	7680	10.16	20241209	14100	-40.00	20240604	7680	10.16	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
57	20241220	090819	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8430	70	2	0.84	143144900	16843	34.28	8500	8630	8420	10860	5860	8360	8498.81	0.00	0	-2151	8520	8440	8380	8300	8240	8410	8270	275	2500	1000	5180	10	1	27500000	2318	15.52	0.72	12	0.06	543.00	11694.00	14100	20240604	-40.21	7680	20241209	9.77	14100	-40.21	20240604	7680	9.77	20241209	14100	-40.21	20240604	7680	9.77	20241209	2.40	N	117580	1000	275 억		0	N	N	0	N	00	N
58	20241219	160815	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8360	-140	5	-1.65	406565640	48612	114.29	8450	8460	8320	11050	5950	8500	8363.27	0.00	0	-5312	8586	8542	8486	8442	8386	8565	8465	275	2550	1000	5270	10	1	27500000	2299	15.40	0.71	12	0.18	543.00	11694.00	14100	20240604	-40.71	7680	20241209	8.85	14100	-40.71	20240604	7680	8.85	20241209	14100	-40.71	20240604	7680	8.85	20241209	2.40	N	117580	1000	275 억		0	N	N	21	N	00	N
59	20241219	150813	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8340	-160	5	-1.88	367485720	43933	103.29	8450	8460	8320	11050	5950	8500	8364.45	0.00	0	-4966	8586	8542	8486	8442	8386	8565	8465	275	2550	1000	5270	10	1	27500000	2294	15.36	0.71	12	0.16	543.00	11694.00	14100	20240604	-40.85	7680	20241209	8.59	14100	-40.85	20240604	7680	8.59	20241209	14100	-40.85	20240604	7680	8.59	20241209	2.40	N	117580	1000	275 억		0	N	N	21	N	00	N
60	20241219	140815	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8360	-140	5	-1.65	309544680	36984	86.95	8450	8460	8340	11050	5950	8500	8369.42	0.00	0	-4644	8586	8542	8486	8442	8386	8565	8465	275	2550	1000	5270	10	1	27500000	2299	15.40	0.71	12	0.13	543.00	11694.00	14100	20240604	-40.71	7680	20241209	8.85	14100	-40.71	20240604	7680	8.85	20241209	14100	-40.71	20240604	7680	8.85	20241209	2.40	N	117580	1000	275 억		0	N	N	21	N	00	N
61	20241219	130813	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8380	-120	5	-1.41	288996700	34525	81.17	8450	8460	8340	11050	5950	8500	8370.36	0.00	0	-3547	8586	8542	8486	8442	8386	8565	8465	275	2550	1000	5270	10	1	27500000	2305	15.43	0.72	12	0.13	543.00	11694.00	14100	20240604	-40.57	7680	20241209	9.11	14100	-40.57	20240604	7680	9.11	20241209	14100	-40.57	20240604	7680	9.11	20241209	2.40	N	117580	1000	275 억		0	N	N	21	N	00	N
62	20241219	120817	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8380	-120	5	-1.41	263930050	31533	74.14	8450	8460	8340	11050	5950	8500	8369.64	0.00	0	-2148	8586	8542	8486	8442	8386	8565	8465	275	2550	1000	5270	10	1	27500000	2305	15.43	0.72	12	0.11	543.00	11694.00	14100	20240604	-40.57	7680	20241209	9.11	14100	-40.57	20240604	7680	9.11	20241209	14100	-40.57	20240604	7680	9.11	20241209	2.40	N	117580	1000	275 억		0	N	N	21	N	00	N
63	20241219	110814	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8370	-130	5	-1.53	191712990	22887	53.81	8450	8460	8340	11050	5950	8500	8376.08	0.00	0	-1721	8586	8542	8486	8442	8386	8565	8465	275	2550	1000	5270	10	1	27500000	2302	15.41	0.72	12	0.08	543.00	11694.00	14100	20240604	-40.64	7680	20241209	8.98	14100	-40.64	20240604	7680	8.98	20241209	14100	-40.64	20240604	7680	8.98	20241209	2.40	N	117580	1000	275 억		0	N	N	21	N	00	N
64	20241219	100806	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8370	-130	5	-1.53	102148930	12170	28.61	8450	8460	8340	11050	5950	8500	8392.82	0.00	0	-1161	8586	8542	8486	8442	8386	8565	8465	275	2550	1000	5270	10	1	27500000	2302	15.41	0.72	12	0.04	543.00	11694.00	14100	20240604	-40.64	7680	20241209	8.98	14100	-40.64	20240604	7680	8.98	20241209	14100	-40.64	20240604	7680	8.98	20241209	2.40	N	117580	1000	275 억		0	N	N	21	N	00	N
65	20241219	090816	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8440	-60	5	-0.71	35627930	4247	9.98	8450	8460	8340	11050	5950	8500	8386.91	0.00	0	-2457	8586	8542	8486	8442	8386	8565	8465	275	2550	1000	5270	10	1	27500000	2321	15.54	0.72	12	0.02	543.00	11694.00	14100	20240604	-40.14	7680	20241209	9.90	14100	-40.14	20240604	7680	9.90	20241209	14100	-40.14	20240604	7680	9.90	20241209	2.40	N	117580	1000	275 억		0	N	N	21	N	00	N
66	20241218	160810	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8500	30	2	0.35	356506070	42029	88.82	8430	8530	8430	11010	5930	8470	8482.38	0.00	0	13124	8550	8510	8460	8420	8370	8530	8440	275	2540	1000	5250	10	1	27500000	2338	15.65	0.73	12	0.15	543.00	11694.00	14100	20240604	-39.72	7680	20241209	10.68	14100	-39.72	20240604	7680	10.68	20241209	14100	-39.72	20240604	7680	10.68	20241209	2.40	N	117580	1000	275 억		0	N	N	21	N	00	N
67	20241218	150815	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8490	20	2	0.24	315409420	37191	78.60	8430	8530	8430	11010	5930	8470	8480.80	0.00	0	9203	8550	8510	8460	8420	8370	8530	8440	275	2540	1000	5250	10	1	27500000	2335	15.64	0.73	12	0.14	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	14100	-39.79	20240604	7680	10.55	20241209	14100	-39.79	20240604	7680	10.55	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
68	20241218	140813	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8500	30	2	0.35	283462720	33432	70.65	8430	8530	8430	11010	5930	8470	8478.79	0.00	0	7807	8550	8510	8460	8420	8370	8530	8440	275	2540	1000	5250	10	1	27500000	2338	15.65	0.73	12	0.12	543.00	11694.00	14100	20240604	-39.72	7680	20241209	10.68	14100	-39.72	20240604	7680	10.68	20241209	14100	-39.72	20240604	7680	10.68	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
69	20241218	130815	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8460	-10	5	-0.12	211906440	25001	52.84	8430	8530	8430	11010	5930	8470	8475.92	0.00	0	1614	8550	8510	8460	8420	8370	8530	8440	275	2540	1000	5250	10	1	27500000	2327	15.58	0.72	12	0.09	543.00	11694.00	14100	20240604	-40.00	7680	20241209	10.16	14100	-40.00	20240604	7680	10.16	20241209	14100	-40.00	20240604	7680	10.16	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
70	20241218	120805	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8470	0	3	0.00	171552920	20230	42.75	8430	8530	8430	11010	5930	8470	8480.13	0.00	0	-97	8550	8510	8460	8420	8370	8530	8440	275	2540	1000	5250	10	1	27500000	2329	15.60	0.72	12	0.07	543.00	11694.00	14100	20240604	-39.93	7680	20241209	10.29	14100	-39.93	20240604	7680	10.29	20241209	14100	-39.93	20240604	7680	10.29	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
71	20241218	110813	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8480	10	2	0.12	117100680	13802	29.17	8430	8530	8430	11010	5930	8470	8484.33	0.00	0	-4046	8550	8510	8460	8420	8370	8530	8440	275	2540	1000	5250	10	1	27500000	2332	15.62	0.73	12	0.05	543.00	11694.00	14100	20240604	-39.86	7680	20241209	10.42	14100	-39.86	20240604	7680	10.42	20241209	14100	-39.86	20240604	7680	10.42	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
72	20241218	100814	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8480	10	2	0.12	101522740	11963	25.28	8430	8530	8430	11010	5930	8470	8486.40	0.00	0	-4123	8550	8510	8460	8420	8370	8530	8440	275	2540	1000	5250	10	1	27500000	2332	15.62	0.73	12	0.04	543.00	11694.00	14100	20240604	-39.86	7680	20241209	10.42	14100	-39.86	20240604	7680	10.42	20241209	14100	-39.86	20240604	7680	10.42	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
73	20241218	090816	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8530	60	2	0.71	10272280	1212	2.56	8430	8530	8430	11010	5930	8470	8475.49	0.00	0	685	8550	8510	8460	8420	8370	8530	8440	275	2540	1000	5250	10	1	27500000	2346	15.71	0.73	12	0.00	543.00	11694.00	14100	20240604	-39.50	7680	20241209	11.07	14100	-39.50	20240604	7680	11.07	20241209	14100	-39.50	20240604	7680	11.07	20241209	2.40	N	117580	1000	275 억		0	N	N	1	N	00	N
74	20241217	160809	55	40.00	KOSPI			N	N	N	Y	40	N	8470	20	2	0.24	393603390	46577	69.05	8450	8500	8410	10980	5920	8450	8450.59	0.00	0	-318	8596	8522	8476	8402	8356	8500	8380	275	2530	1000	5230	10	1	27500000	2329	15.60	0.72	12	0.17	543.00	11694.00	14100	20240604	-39.93	7680	20241209	10.29	14100	-39.93	20240604	7680	10.29	20241209	14100	-39.93	20240604	7680	10.29	20241209	2.43	N	117580	1000	275 억		0	N	N	1	N	00	N
75	20241217	150812	55	40.00	KOSPI			N	N	N	Y	40	N	8470	20	2	0.24	371263860	43938	65.13	8450	8500	8410	10980	5920	8450	8449.72	0.00	0	-781	8596	8522	8476	8402	8356	8500	8380	275	2530	1000	5230	10	1	27500000	2329	15.60	0.72	12	0.16	543.00	11694.00	14100	20240604	-39.93	7680	20241209	10.29	14100	-39.93	20240604	7680	10.29	20241209	14100	-39.93	20240604	7680	10.29	20241209	2.43	N	117580	1000	275 억		0	N	N	1	N	00	N
76	20241217	140804	55	40.00	KOSPI			N	N	N	Y	40	N	8470	20	2	0.24	344770190	40809	60.50	8450	8500	8410	10980	5920	8450	8448.39	0.00	0	365	8596	8522	8476	8402	8356	8500	8380	275	2530	1000	5230	10	1	27500000	2329	15.60	0.72	12	0.15	543.00	11694.00	14100	20240604	-39.93	7680	20241209	10.29	14100	-39.93	20240604	7680	10.29	20241209	14100	-39.93	20240604	7680	10.29	20241209	2.43	N	117580	1000	275 억		0	N	N	1	N	00	N
77	20241217	130800	55	40.00	KOSPI			N	N	N	Y	40	N	8420	-30	5	-0.36	266039780	31500	46.70	8450	8500	8410	10980	5920	8450	8445.71	0.00	0	-5928	8596	8522	8476	8402	8356	8500	8380	275	2530	1000	5230	10	1	27500000	2316	15.51	0.72	12	0.11	543.00	11694.00	14100	20240604	-40.28	7680	20241209	9.64	14100	-40.28	20240604	7680	9.64	20241209	14100	-40.28	20240604	7680	9.64	20241209	2.43	N	117580	1000	275 억		0	N	N	1	N	00	N
78	20241217	120751	55	40.00	KOSPI			N	N	N	Y	40	N	8460	10	2	0.12	214040470	25334	37.56	8450	8500	8410	10980	5920	8450	8448.74	0.00	0	-4430	8596	8522	8476	8402	8356	8500	8380	275	2530	1000	5230	10	1	27500000	2327	15.58	0.72	12	0.09	543.00	11694.00	14100	20240604	-40.00	7680	20241209	10.16	14100	-40.00	20240604	7680	10.16	20241209	14100	-40.00	20240604	7680	10.16	20241209	2.43	N	117580	1000	275 억		0	N	N	1	N	00	N
79	20241217	110755	55	40.00	KOSPI			N	N	N	Y	40	N	8460	10	2	0.12	173071440	20496	30.38	8450	8490	8410	10980	5920	8450	8444.16	0.00	0	-3876	8596	8522	8476	8402	8356	8500	8380	275	2530	1000	5230	10	1	27500000	2327	15.58	0.72	12	0.07	543.00	11694.00	14100	20240604	-40.00	7680	20241209	10.16	14100	-40.00	20240604	7680	10.16	20241209	14100	-40.00	20240604	7680	10.16	20241209	2.43	N	117580	1000	275 억		0	N	N	1	N	00	N
80	20241217	100802	55	40.00	KOSPI			N	N	N	Y	40	N	8450	0	3	0.00	136592180	16185	23.99	8450	8490	8410	10980	5920	8450	8439.43	0.00	0	-3100	8596	8522	8476	8402	8356	8500	8380	275	2530	1000	5230	10	1	27500000	2324	15.56	0.72	12	0.06	543.00	11694.00	14100	20240604	-40.07	7680	20241209	10.03	14100	-40.07	20240604	7680	10.03	20241209	14100	-40.07	20240604	7680	10.03	20241209	2.43	N	117580	1000	275 억		0	N	N	1	N	00	N
81	20241217	090811	55	40.00	KOSPI			N	N	N	Y	40	N	8440	-10	5	-0.12	46017170	5448	8.08	8450	8490	8420	10980	5920	8450	8446.62	0.00	0	-3452	8596	8522	8476	8402	8356	8500	8380	275	2530	1000	5230	10	1	27500000	2321	15.54	0.72	12	0.02	543.00	11694.00	14100	20240604	-40.14	7680	20241209	9.90	14100	-40.14	20240604	7680	9.90	20241209	14100	-40.14	20240604	7680	9.90	20241209	2.43	N	117580	1000	275 억		0	N	N	1	N	00	N
82	20241216	160802	55	40.00	KOSPI			N	N	N	Y	40	N	8450	30	2	0.36	570908640	67246	113.95	8470	8550	8430	10940	5900	8420	8490.13	0.00	0	-11290	8580	8500	8390	8310	8200	8540	8350	275	2520	1000	5220	10	1	27500000	2324	15.56	0.72	12	0.24	543.00	11694.00	14100	20240604	-40.07	7680	20241209	10.03	14100	-40.07	20240604	7680	10.03	20241209	14100	-40.07	20240604	7680	10.03	20241209	2.43	N	117580	1000	275 억		0	N	N	1	N	00	N
83	20241216	150811	55	40.00	KOSPI			N	N	N	Y	40	N	8440	20	2	0.24	547455580	64471	109.25	8470	8550	8430	10940	5900	8420	8491.73	0.00	0	-11260	8580	8500	8390	8310	8200	8540	8350	275	2520	1000	5220	10	1	27500000	2321	15.54	0.72	12	0.23	543.00	11694.00	14100	20240604	-40.14	7680	20241209	9.90	14100	-40.14	20240604	7680	9.90	20241209	14100	-40.14	20240604	7680	9.90	20241209	2.43	N	117580	1000	275 억		0	N	N	27	N	00	N
84	20241216	140810	55	40.00	KOSPI			N	N	N	Y	40	N	8450	30	2	0.36	506181830	59585	100.97	8470	8550	8450	10940	5900	8420	8495.39	0.00	0	-11475	8580	8500	8390	8310	8200	8540	8350	275	2520	1000	5220	10	1	27500000	2324	15.56	0.72	12	0.22	543.00	11694.00	14100	20240604	-40.07	7680	20241209	10.03	14100	-40.07	20240604	7680	10.03	20241209	14100	-40.07	20240604	7680	10.03	20241209	2.43	N	117580	1000	275 억		0	N	N	27	N	00	N
85	20241216	130811	55	40.00	KOSPI			N	N	N	Y	40	N	8490	70	2	0.83	420246790	49436	83.77	8470	8550	8470	10940	5900	8420	8501.17	0.00	0	-11128	8580	8500	8390	8310	8200	8540	8350	275	2520	1000	5220	10	1	27500000	2335	15.64	0.73	12	0.18	543.00	11694.00	14100	20240604	-39.79	7680	20241209	10.55	14100	-39.79	20240604	7680	10.55	20241209	14100	-39.79	20240604	7680	10.55	20241209	2.43	N	117580	1000	275 억		0	N	N	27	N	00	N
86	20241216	120811	55	40.00	KOSPI			N	N	N	Y	40	N	8500	80	2	0.95	379392750	44619	75.61	8470	8550	8470	10940	5900	8420	8503.33	0.00	0	-9536	8580	8500	8390	8310	8200	8540	8350	275	2520	1000	5220	10	1	27500000	2338	15.65	0.73	12	0.16	543.00	11694.00	14100	20240604	-39.72	7680	20241209	10.68	14100	-39.72	20240604	7680	10.68	20241209	14100	-39.72	20240604	7680	10.68	20241209	2.43	N	117580	1000	275 억		0	N	N	27	N	00	N
87	20241216	110810	55	40.00	KOSPI			N	N	N	Y	40	N	8480	60	2	0.71	334541610	39332	66.65	8470	8550	8470	10940	5900	8420	8506.04	0.00	0	-10007	8580	8500	8390	8310	8200	8540	8350	275	2520	1000	5220	10	1	27500000	2332	15.62	0.73	12	0.14	543.00	11694.00	14100	20240604	-39.86	7680	20241209	10.42	14100	-39.86	20240604	7680	10.42	20241209	14100	-39.86	20240604	7680	10.42	20241209	2.43	N	117580	1000	275 억		0	N	N	27	N	00	N
88	20241216	100810	55	40.00	KOSPI			N	N	N	Y	40	N	8530	110	2	1.31	214204290	25188	42.68	8470	8550	8470	10940	5900	8420	8504.93	0.00	0	-3861	8580	8500	8390	8310	8200	8540	8350	275	2520	1000	5220	10	1	27500000	2346	15.71	0.73	12	0.09	543.00	11694.00	14100	20240604	-39.50	7680	20241209	11.07	14100	-39.50	20240604	7680	11.07	20241209	14100	-39.50	20240604	7680	11.07	20241209	2.43	N	117580	1000	275 억		0	N	N	27	N	00	N
89	20241216	090811	55	40.00	KOSPI			N	N	N	Y	40	N	8530	110	2	1.31	74052010	8706	14.75	8470	8550	8470	10940	5900	8420	8507.98	0.00	0	118	8580	8500	8390	8310	8200	8540	8350	275	2520	1000	5220	10	1	27500000	2346	15.71	0.73	12	0.03	543.00	11694.00	14100	20240604	-39.50	7680	20241209	11.07	14100	-39.50	20240604	7680	11.07	20241209	14100	-39.50	20240604	7680	11.07	20241209	2.43	N	117580	1000	275 억		0	N	N	27	N	00	N
90	20241213	160803	55	40.00	KOSPI			N	N	N	Y	40	N	8420	90	2	1.08	489638370	58566	99.65	8300	8470	8280	10820	5840	8330	8360.29	0.00	0	13544	8536	8432	8306	8202	8076	8370	8140	275	2490	1000	5160	10	1	27500000	2316	15.51	0.72	12	0.21	543.00	11694.00	14100	20240604	-40.28	7680	20241209	9.64	14100	-40.28	20240604	7680	9.64	20241209	14100	-40.28	20240604	7680	9.64	20241209	2.47	N	117580	1000	275 억		0	N	N	27	N	00	N
91	20241213	150808	55	40.00	KOSPI			N	N	N	Y	40	N	8400	70	2	0.84	460123330	55053	93.68	8300	8470	8280	10820	5840	8330	8357.82	0.00	0	13448	8536	8432	8306	8202	8076	8370	8140	275	2490	1000	5160	10	1	27500000	2310	15.47	0.72	12	0.20	543.00	11694.00	14100	20240604	-40.43	7680	20241209	9.38	14100	-40.43	20240604	7680	9.38	20241209	14100	-40.43	20240604	7680	9.38	20241209	2.47	N	117580	1000	275 억		0	N	N	0	N	00	N
92	20241213	140808	55	40.00	KOSPI			N	N	N	Y	40	N	8400	70	2	0.84	365316650	43737	74.42	8300	8470	8280	10820	5840	8330	8352.58	0.00	0	10241	8536	8432	8306	8202	8076	8370	8140	275	2490	1000	5160	10	1	27500000	2310	15.47	0.72	12	0.16	543.00	11694.00	14100	20240604	-40.43	7680	20241209	9.38	14100	-40.43	20240604	7680	9.38	20241209	14100	-40.43	20240604	7680	9.38	20241209	2.47	N	117580	1000	275 억		0	N	N	0	N	00	N
93	20241213	130809	55	40.00	KOSPI			N	N	N	Y	40	N	8370	40	2	0.48	248488330	29843	50.78	8300	8380	8280	10820	5840	8330	8326.52	0.00	0	2442	8536	8432	8306	8202	8076	8370	8140	275	2490	1000	5160	10	1	27500000	2302	15.41	0.72	12	0.11	543.00	11694.00	14100	20240604	-40.64	7680	20241209	8.98	14100	-40.64	20240604	7680	8.98	20241209	14100	-40.64	20240604	7680	8.98	20241209	2.47	N	117580	1000	275 억		0	N	N	0	N	00	N
94	20241213	120809	55	40.00	KOSPI			N	N	N	Y	40	N	8360	30	2	0.36	200661280	24129	41.06	8300	8380	8280	10820	5840	8330	8316.19	0.00	0	809	8536	8432	8306	8202	8076	8370	8140	275	2490	1000	5160	10	1	27500000	2299	15.40	0.71	12	0.09	543.00	11694.00	14100	20240604	-40.71	7680	20241209	8.85	14100	-40.71	20240604	7680	8.85	20241209	14100	-40.71	20240604	7680	8.85	20241209	2.47	N	117580	1000	275 억		0	N	N	0	N	00	N
95	20241213	110807	55	40.00	KOSPI			N	N	N	Y	40	N	8330	0	3	0.00	136662280	16458	28.00	8300	8340	8280	10820	5840	8330	8303.70	0.00	0	-4513	8536	8432	8306	8202	8076	8370	8140	275	2490	1000	5160	10	1	27500000	2291	15.34	0.71	12	0.06	543.00	11694.00	14100	20240604	-40.92	7680	20241209	8.46	14100	-40.92	20240604	7680	8.46	20241209	14100	-40.92	20240604	7680	8.46	20241209	2.47	N	117580	1000	275 억		0	N	N	0	N	00	N
96	20241213	100758	55	40.00	KOSPI			N	N	N	Y	40	N	8300	-30	5	-0.36	116871710	14078	23.95	8300	8340	8280	10820	5840	8330	8301.73	0.00	0	-4038	8536	8432	8306	8202	8076	8370	8140	275	2490	1000	5160	10	1	27500000	2283	15.29	0.71	12	0.05	543.00	11694.00	14100	20240604	-41.13	7680	20241209	8.07	14100	-41.13	20240604	7680	8.07	20241209	14100	-41.13	20240604	7680	8.07	20241209	2.47	N	117580	1000	275 억		0	N	N	0	N	00	N
97	20241213	090809	55	40.00	KOSPI			N	N	N	Y	40	N	8330	0	3	0.00	24964040	3006	5.11	8300	8340	8290	10820	5840	8330	8304.74	0.00	0	588	8536	8432	8306	8202	8076	8370	8140	275	2490	1000	5160	10	1	27500000	2291	15.34	0.71	12	0.01	543.00	11694.00	14100	20240604	-40.92	7680	20241209	8.46	14100	-40.92	20240604	7680	8.46	20241209	14100	-40.92	20240604	7680	8.46	20241209	2.47	N	117580	1000	275 억		0	N	N	0	N	00	N
98	20241212	160809	55	40.00	KOSPI			N	N	N	Y	40	N	8330	40	2	0.48	481339860	58119	92.62	8410	8410	8180	10770	5810	8290	8281.97	0.00	0	-4625	8530	8410	8270	8150	8010	8470	8210	275	2480	1000	5130	10	1	27500000	2291	15.34	0.71	12	0.21	543.00	11694.00	14100	20240604	-40.92	7680	20241209	8.46	14100	-40.92	20240604	7680	8.46	20241209	14100	-40.92	20240604	7680	8.46	20241209	2.53	N	117580	1000	275 억		0	N	N	0	N	00	N
99	20241212	150803	55	40.00	KOSPI			N	N	N	Y	40	N	8310	20	2	0.24	464823190	56134	89.46	8410	8410	8180	10770	5810	8290	8280.60	0.00	0	-5734	8530	8410	8270	8150	8010	8470	8210	275	2480	1000	5130	10	1	27500000	2285	15.30	0.71	12	0.20	543.00	11694.00	14100	20240604	-41.06	7680	20241209	8.20	14100	-41.06	20240604	7680	8.20	20241209	14100	-41.06	20240604	7680	8.20	20241209	2.53	N	117580	1000	275 억		0	N	N	0	N	00	N
100	20241212	140802	55	40.00	KOSPI			N	N	N	Y	40	N	8270	-20	5	-0.24	356511560	43068	68.64	8410	8410	8180	10770	5810	8290	8277.87	0.00	0	-3996	8530	8410	8270	8150	8010	8470	8210	275	2480	1000	5130	10	1	27500000	2274	15.23	0.71	12	0.16	543.00	11694.00	14100	20240604	-41.35	7680	20241209	7.68	14100	-41.35	20240604	7680	7.68	20241209	14100	-41.35	20240604	7680	7.68	20241209	2.53	N	117580	1000	275 억		0	N	N	0	N	00	N
101	20241212	130755	55	40.00	KOSPI			N	N	N	Y	40	N	8200	-90	5	-1.09	312147000	37690	60.07	8410	8410	8180	10770	5810	8290	8281.96	0.00	0	-6435	8530	8410	8270	8150	8010	8470	8210	275	2480	1000	5130	10	1	27500000	2255	15.10	0.70	12	0.14	543.00	11694.00	14100	20240604	-41.84	7680	20241209	6.77	14100	-41.84	20240604	7680	6.77	20241209	14100	-41.84	20240604	7680	6.77	20241209	2.53	N	117580	1000	275 억		0	N	N	0	N	00	N
102	20241212	120747	55	40.00	KOSPI			N	N	N	Y	40	N	8240	-50	5	-0.60	250221150	30146	48.04	8410	8410	8230	10770	5810	8290	8300.31	0.00	0	-7799	8530	8410	8270	8150	8010	8470	8210	275	2480	1000	5130	10	1	27500000	2266	15.17	0.70	12	0.11	543.00	11694.00	14100	20240604	-41.56	7680	20241209	7.29	14100	-41.56	20240604	7680	7.29	20241209	14100	-41.56	20240604	7680	7.29	20241209	2.53	N	117580	1000	275 억		0	N	N	0	N	00	N
103	20241212	110758	55	40.00	KOSPI			N	N	N	Y	40	N	8290	0	3	0.00	205117490	24681	39.33	8410	8410	8240	10770	5810	8290	8310.75	0.00	0	-7527	8530	8410	8270	8150	8010	8470	8210	275	2480	1000	5130	10	1	27500000	2280	15.27	0.71	12	0.09	543.00	11694.00	14100	20240604	-41.21	7680	20241209	7.94	14100	-41.21	20240604	7680	7.94	20241209	14100	-41.21	20240604	7680	7.94	20241209	2.53	N	117580	1000	275 억		0	N	N	0	N	00	N
104	20241212	100757	55	40.00	KOSPI			N	N	N	Y	40	N	8330	40	2	0.48	170847290	20539	32.73	8410	8410	8240	10770	5810	8290	8318.19	0.00	0	-7934	8530	8410	8270	8150	8010	8470	8210	275	2480	1000	5130	10	1	27500000	2291	15.34	0.71	12	0.07	543.00	11694.00	14100	20240604	-40.92	7680	20241209	8.46	14100	-40.92	20240604	7680	8.46	20241209	14100	-40.92	20240604	7680	8.46	20241209	2.53	N	117580	1000	275 억		0	N	N	0	N	00	N
105	20241212	090803	55	40.00	KOSPI			N	N	N	Y	40	N	8320	30	2	0.36	54415890	6524	10.40	8410	8410	8300	10770	5810	8290	8340.91	0.00	0	-3937	8530	8410	8270	8150	8010	8470	8210	275	2480	1000	5130	10	1	27500000	2288	15.32	0.71	12	0.02	543.00	11694.00	14100	20240604	-40.99	7680	20241209	8.33	14100	-40.99	20240604	7680	8.33	20241209	14100	-40.99	20240604	7680	8.33	20241209	2.53	N	117580	1000	275 억		0	N	N	0	N	00	N
106	20241211	160756	55	40.00	KOSPI			N	N	N	Y	40	N	8290	160	2	1.97	512666240	61971	58.74	8130	8390	8130	10560	5700	8130	8272.68	0.00	0	-7309	8496	8312	7996	7812	7496	8405	7905	275	2430	1000	5040	10	1	27500000	2280	15.27	0.71	12	0.23	543.00	11694.00	14100	20240604	-41.21	7680	20241209	7.94	14100	-41.21	20240604	7680	7.94	20241209	14100	-41.21	20240604	7680	7.94	20241209	2.68	N	117580	1000	275 억		0	N	N	1	N	00	N
107	20241211	150718	55	40.00	KOSPI			N	N	N	Y	40	N	8270	140	2	1.72	492435490	59528	56.42	8130	8390	8130	10560	5700	8130	8272.35	0.00	0	-5730	8496	8312	7996	7812	7496	8405	7905	275	2430	1000	5040	10	1	27500000	2274	15.23	0.71	12	0.22	543.00	11694.00	14100	20240604	-41.35	7680	20241209	7.68	14100	-41.35	20240604	7680	7.68	20241209	14100	-41.35	20240604	7680	7.68	20241209	2.68	N	117580	1000	275 억		0	N	N	1	N	00	N
108	20241211	140802	55	40.00	KOSPI			N	N	N	Y	40	N	8230	100	2	1.23	460039960	55611	52.71	8130	8390	8130	10560	5700	8130	8272.48	0.00	0	-5695	8496	8312	7996	7812	7496	8405	7905	275	2430	1000	5040	10	1	27500000	2263	15.16	0.70	12	0.20	543.00	11694.00	14100	20240604	-41.63	7680	20241209	7.16	14100	-41.63	20240604	7680	7.16	20241209	14100	-41.63	20240604	7680	7.16	20241209	2.68	N	117580	1000	275 억		0	N	N	1	N	00	N
109	20241211	130804	55	40.00	KOSPI			N	N	N	Y	40	N	8260	130	2	1.60	395595020	47805	45.31	8130	8390	8130	10560	5700	8130	8275.20	0.00	0	-4425	8496	8312	7996	7812	7496	8405	7905	275	2430	1000	5040	10	1	27500000	2272	15.21	0.71	12	0.17	543.00	11694.00	14100	20240604	-41.42	7680	20241209	7.55	14100	-41.42	20240604	7680	7.55	20241209	14100	-41.42	20240604	7680	7.55	20241209	2.68	N	117580	1000	275 억		0	N	N	1	N	00	N
110	20241211	120805	55	40.00	KOSPI			N	N	N	Y	40	N	8260	130	2	1.60	375061880	45321	42.96	8130	8390	8130	10560	5700	8130	8275.69	0.00	0	-4142	8496	8312	7996	7812	7496	8405	7905	275	2430	1000	5040	10	1	27500000	2272	15.21	0.71	12	0.16	543.00	11694.00	14100	20240604	-41.42	7680	20241209	7.55	14100	-41.42	20240604	7680	7.55	20241209	14100	-41.42	20240604	7680	7.55	20241209	2.68	N	117580	1000	275 억		0	N	N	1	N	00	N
111	20241211	110802	55	40.00	KOSPI			N	N	N	Y	40	N	8280	150	2	1.85	322470100	38960	36.93	8130	8390	8130	10560	5700	8130	8276.97	0.00	0	-3329	8496	8312	7996	7812	7496	8405	7905	275	2430	1000	5040	10	1	27500000	2277	15.25	0.71	12	0.14	543.00	11694.00	14100	20240604	-41.28	7680	20241209	7.81	14100	-41.28	20240604	7680	7.81	20241209	14100	-41.28	20240604	7680	7.81	20241209	2.68	N	117580	1000	275 억		0	N	N	1	N	00	N
112	20241211	100803	55	40.00	KOSPI			N	N	N	Y	40	N	8300	170	2	2.09	244416270	29559	28.02	8130	8390	8130	10560	5700	8130	8268.78	0.00	0	-122	8496	8312	7996	7812	7496	8405	7905	275	2430	1000	5040	10	1	27500000	2283	15.29	0.71	12	0.11	543.00	11694.00	14100	20240604	-41.13	7680	20241209	8.07	14100	-41.13	20240604	7680	8.07	20241209	14100	-41.13	20240604	7680	8.07	20241209	2.68	N	117580	1000	275 억		0	N	N	1	N	00	N
113	20241211	090807	55	40.00	KOSPI			N	N	N	Y	40	N	8170	40	2	0.49	23277510	2854	2.71	8130	8180	8130	10560	5700	8130	8156.15	0.00	0	1270	8496	8312	7996	7812	7496	8405	7905	275	2430	1000	5040	10	1	27500000	2247	15.05	0.70	12	0.01	543.00	11694.00	14100	20240604	-42.06	7680	20241209	6.38	14100	-42.06	20240604	7680	6.38	20241209	14100	-42.06	20240604	7680	6.38	20241209	2.68	N	117580	1000	275 억		0	N	N	1	N	00	N
114	20241210	160757	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	8130	450	2	5.86	830020420	103583	39.15	7680	8180	7680	9980	5380	7680	8014.02	0.00	0	44662	8373	8026	7853	7506	7333	7940	7420	275	2300	1000	4760	10	1	27500000	2236	14.97	0.70	12	0.38	543.00	11694.00	14100	20240604	-42.34	7680	20241210	5.86	14100	-42.34	20240604	7680	5.86	20241210	14100	-42.34	20240604	7680	5.86	20241210	2.71	N	117580	1000	275 억		0	N	N	1	N	00	N
115	20241210	150758	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	8140	460	2	5.99	794334250	99196	37.49	7680	8180	7680	9980	5380	7680	8009.31	0.00	0	43579	8373	8026	7853	7506	7333	7940	7420	275	2300	1000	4760	10	1	27500000	2239	14.99	0.70	12	0.36	543.00	11694.00	14100	20240604	-42.27	7680	20241210	5.99	14100	-42.27	20240604	7680	5.99	20241210	14100	-42.27	20240604	7680	5.99	20241210	2.71	N	117580	1000	275 억		0	N	N	0	N	00	N
116	20241210	140758	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	8110	430	2	5.60	740602500	92588	35.00	7680	8180	7680	9980	5380	7680	8000.56	0.00	0	39915	8373	8026	7853	7506	7333	7940	7420	275	2300	1000	4760	10	1	27500000	2230	14.94	0.69	12	0.34	543.00	11694.00	14100	20240604	-42.48	7680	20241210	5.60	14100	-42.48	20240604	7680	5.60	20241210	14100	-42.48	20240604	7680	5.60	20241210	2.71	N	117580	1000	275 억		0	N	N	0	N	00	N
117	20241210	130758	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	8120	440	2	5.73	717018910	89689	33.90	7680	8180	7680	9980	5380	7680	7996.19	0.00	0	39685	8373	8026	7853	7506	7333	7940	7420	275	2300	1000	4760	10	1	27500000	2233	14.95	0.69	12	0.33	543.00	11694.00	14100	20240604	-42.41	7680	20241210	5.73	14100	-42.41	20240604	7680	5.73	20241210	14100	-42.41	20240604	7680	5.73	20241210	2.71	N	117580	1000	275 억		0	N	N	0	N	00	N
118	20241210	120758	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	8110	430	2	5.60	677890810	84874	32.08	7680	8180	7680	9980	5380	7680	7988.77	0.00	0	38285	8373	8026	7853	7506	7333	7940	7420	275	2300	1000	4760	10	1	27500000	2230	14.94	0.69	12	0.31	543.00	11694.00	14100	20240604	-42.48	7680	20241210	5.60	14100	-42.48	20240604	7680	5.60	20241210	14100	-42.48	20240604	7680	5.60	20241210	2.71	N	117580	1000	275 억		0	N	N	0	N	00	N
119	20241210	110757	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	8130	450	2	5.86	607592410	76244	28.82	7680	8140	7680	9980	5380	7680	7970.88	0.00	0	37442	8373	8026	7853	7506	7333	7940	7420	275	2300	1000	4760	10	1	27500000	2236	14.97	0.70	12	0.28	543.00	11694.00	14100	20240604	-42.34	7680	20241210	5.86	14100	-42.34	20240604	7680	5.86	20241210	14100	-42.34	20240604	7680	5.86	20241210	2.71	N	117580	1000	275 억		0	N	N	0	N	00	N
120	20241210	100758	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	8070	390	2	5.08	474021670	59734	22.58	7680	8070	7680	9980	5380	7680	7937.61	0.00	0	29506	8373	8026	7853	7506	7333	7940	7420	275	2300	1000	4760	10	1	27500000	2219	14.86	0.69	12	0.22	543.00	11694.00	14100	20240604	-42.77	7680	20241210	5.08	14100	-42.77	20240604	7680	5.08	20241210	14100	-42.77	20240604	7680	5.08	20241210	2.71	N	117580	1000	275 억		0	N	N	0	N	00	N
121	20241210	090803	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7930	250	2	3.26	133989880	17249	6.52	7680	7940	7680	9980	5380	7680	7770.49	0.00	0	6297	8373	8026	7853	7506	7333	7940	7420	275	2300	1000	4760	10	1	27500000	2181	14.60	0.68	12	0.06	543.00	11694.00	14100	20240604	-43.76	7680	20241210	3.26	14100	-43.76	20240604	7680	3.26	20241210	14100	-43.76	20240604	7680	3.26	20241210	2.71	N	117580	1000	275 억		0	N	N	0	N	00	N
122	20241209	160755	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7680	-610	5	-7.36	2021368040	259050	165.77	8050	8200	7680	10770	5810	8290	7803.50	0.00	0	11363	8703	8496	8263	8056	7823	8380	7940	275	2480	1000	5130	10	1	27500000	2112	14.14	0.66	12	0.94	543.00	11694.00	14100	20240604	-45.53	7680	20241209	0.00	14100	-45.53	20240604	7680	0.00	20241209	14100	-45.53	20240604	7680	0.00	20241209	2.80	N	117580	1000	275 억		0	N	N	0	N	00	N
123	20241209	150755	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7700	-590	5	-7.12	1891833960	242211	154.99	8050	8200	7680	10770	5810	8290	7810.49	0.00	0	5824	8703	8496	8263	8056	7823	8380	7940	275	2480	1000	5130	10	1	27500000	2118	14.18	0.66	12	0.88	543.00	11694.00	14100	20240604	-45.39	7680	20241209	0.26	14100	-45.39	20240604	7680	0.26	20241209	14100	-45.39	20240604	7680	0.26	20241209	2.80	N	117580	1000	275 억		0	N	N	0	N	00	N
124	20241209	140757	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7750	-540	5	-6.51	1631929770	208572	133.47	8050	8200	7700	10770	5810	8290	7824.08	0.00	0	-1857	8703	8496	8263	8056	7823	8380	7940	275	2480	1000	5130	10	1	27500000	2131	14.27	0.66	12	0.76	543.00	11694.00	14100	20240604	-45.04	7700	20241209	0.65	14100	-45.04	20240604	7700	0.65	20241209	14100	-45.04	20240604	7700	0.65	20241209	2.80	N	117580	1000	275 억		0	N	N	0	N	00	N
125	20241209	130758	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7740	-550	5	-6.63	1396935990	178183	114.02	8050	8200	7710	10770	5810	8290	7839.64	0.00	0	-9596	8703	8496	8263	8056	7823	8380	7940	275	2480	1000	5130	10	1	27500000	2129	14.25	0.66	12	0.65	543.00	11694.00	14100	20240604	-45.11	7710	20241209	0.39	14100	-45.11	20240604	7710	0.39	20241209	14100	-45.11	20240604	7710	0.39	20241209	2.80	N	117580	1000	275 억		0	N	N	0	N	00	N
126	20241209	120755	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7770	-520	5	-6.27	1158116780	147491	94.38	8050	8200	7710	10770	5810	8290	7851.82	0.00	0	-7874	8703	8496	8263	8056	7823	8380	7940	275	2480	1000	5130	10	1	27500000	2137	14.31	0.66	12	0.54	543.00	11694.00	14100	20240604	-44.89	7710	20241209	0.78	14100	-44.89	20240604	7710	0.78	20241209	14100	-44.89	20240604	7710	0.78	20241209	2.80	N	117580	1000	275 억		0	N	N	0	N	00	N
127	20241209	110756	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7830	-460	5	-5.55	1003403250	127673	81.70	8050	8200	7710	10770	5810	8290	7858.83	0.00	0	-15046	8703	8496	8263	8056	7823	8380	7940	275	2480	1000	5130	10	1	27500000	2153	14.42	0.67	12	0.46	543.00	11694.00	14100	20240604	-44.47	7710	20241209	1.56	14100	-44.47	20240604	7710	1.56	20241209	14100	-44.47	20240604	7710	1.56	20241209	2.80	N	117580	1000	275 억		0	N	N	0	N	00	N
128	20241209	100755	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	7820	-470	5	-5.67	846396260	107583	68.84	8050	8200	7710	10770	5810	8290	7866.99	0.00	0	-17232	8703	8496	8263	8056	7823	8380	7940	275	2480	1000	5130	10	1	27500000	2151	14.40	0.67	12	0.39	543.00	11694.00	14100	20240604	-44.54	7710	20241209	1.43	14100	-44.54	20240604	7710	1.43	20241209	14100	-44.54	20240604	7710	1.43	20241209	2.80	N	117580	1000	275 억		0	N	N	0	N	00	N
129	20241209	090751	55	40.00	KOSPI			N	N	N	Y	40	N	7900	-390	5	-4.70	202229590	25270	16.17	8050	8200	7900	10770	5810	8290	8001.61	0.00	0	-14239	8703	8496	8263	8056	7823	8380	7940	275	2480	1000	5130	10	1	27500000	2173	14.55	0.68	12	0.09	543.00	11694.00	14100	20240604	-43.97	7750	20231227	1.94	14100	-43.97	20240604	7900	0.00	20241209	14100	-43.97	20240604	7750	1.94	20231227	2.80	N	117580	1000	275 억		0	N	N	0	N	00	N
130	20241206	160748	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8290	-150	5	-1.78	1282466600	155577	119.92	8350	8470	8030	10970	5910	8440	8242.96	0.00	0	41201	8686	8562	8486	8362	8286	8525	8325	275	2530	1000	5230	10	1	27500000	2280	15.27	0.71	12	0.57	543.00	11694.00	14100	20240604	-41.21	7750	20231227	6.97	14100	-41.21	20240604	7960	4.15	20240103	14100	-41.21	20240604	7750	6.97	20231227	2.84	N	117580	1000	275 억		0	N	N	0	N	00	N
131	20241206	150752	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8320	-120	5	-1.42	1253996530	152145	117.28	8350	8470	8030	10970	5910	8440	8241.80	0.00	0	42395	8686	8562	8486	8362	8286	8525	8325	275	2530	1000	5230	10	1	27500000	2288	15.32	0.71	12	0.55	543.00	11694.00	14100	20240604	-40.99	7750	20231227	7.35	14100	-40.99	20240604	7960	4.52	20240103	14100	-40.99	20240604	7750	7.35	20231227	2.84	N	117580	1000	275 억		0	N	N	0	N	00	N
132	20241206	140750	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8250	-190	5	-2.25	1193142570	144784	111.60	8350	8470	8030	10970	5910	8440	8240.51	0.00	0	41341	8686	8562	8486	8362	8286	8525	8325	275	2530	1000	5230	10	1	27500000	2269	15.19	0.71	12	0.53	543.00	11694.00	14100	20240604	-41.49	7750	20231227	6.45	14100	-41.49	20240604	7960	3.64	20240103	14100	-41.49	20240604	7750	6.45	20231227	2.84	N	117580	1000	275 억		0	N	N	0	N	00	N
133	20241206	130751	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8180	-260	5	-3.08	1068523630	129610	99.91	8350	8470	8030	10970	5910	8440	8243.78	0.00	0	38255	8686	8562	8486	8362	8286	8525	8325	275	2530	1000	5230	10	1	27500000	2250	15.06	0.70	12	0.47	543.00	11694.00	14100	20240604	-41.99	7750	20231227	5.55	14100	-41.99	20240604	7960	2.76	20240103	14100	-41.99	20240604	7750	5.55	20231227	2.84	N	117580	1000	275 억		0	N	N	0	N	00	N
134	20241206	120747	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8220	-220	5	-2.61	983262590	119204	91.88	8350	8470	8030	10970	5910	8440	8248.18	0.00	0	34590	8686	8562	8486	8362	8286	8525	8325	275	2530	1000	5230	10	1	27500000	2261	15.14	0.70	12	0.43	543.00	11694.00	14100	20240604	-41.70	7750	20231227	6.06	14100	-41.70	20240604	7960	3.27	20240103	14100	-41.70	20240604	7750	6.06	20231227	2.84	N	117580	1000	275 억		0	N	N	0	N	00	N
135	20241206	110745	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8170	-270	5	-3.20	886255600	107349	82.75	8350	8470	8030	10970	5910	8440	8255.42	0.00	0	29907	8686	8562	8486	8362	8286	8525	8325	275	2530	1000	5230	10	1	27500000	2247	15.05	0.70	12	0.39	543.00	11694.00	14100	20240604	-42.06	7750	20231227	5.42	14100	-42.06	20240604	7960	2.64	20240103	14100	-42.06	20240604	7750	5.42	20231227	2.84	N	117580	1000	275 억		0	N	N	0	N	00	N
136	20241206	100744	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8320	-120	5	-1.42	473583000	56850	43.82	8350	8470	8240	10970	5910	8440	8329.93	0.00	0	14849	8686	8562	8486	8362	8286	8525	8325	275	2530	1000	5230	10	1	27500000	2288	15.32	0.71	12	0.21	543.00	11694.00	14100	20240604	-40.99	7750	20231227	7.35	14100	-40.99	20240604	7960	4.52	20240103	14100	-40.99	20240604	7750	7.35	20231227	2.84	N	117580	1000	275 억		0	N	N	0	N	00	N
137	20241206	090751	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8430	-10	5	-0.12	56648950	6754	5.21	8350	8460	8350	10970	5910	8440	8385.52	0.00	0	984	8686	8562	8486	8362	8286	8525	8325	275	2530	1000	5230	10	1	27500000	2318	15.52	0.72	12	0.02	543.00	11694.00	14100	20240604	-40.21	7750	20231227	8.77	14100	-40.21	20240604	7960	5.90	20240103	14100	-40.21	20240604	7750	8.77	20231227	2.84	N	117580	1000	275 억		0	N	N	0	N	00	N
138	20241205	160736	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8440	-150	5	-1.75	1071657930	126152	53.24	8530	8610	8410	11160	6020	8590	8495.28	0.00	0	6115	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2321	15.54	0.72	12	0.46	543.00	11694.00	14100	20240604	-40.14	7750	20231227	8.90	14100	-40.14	20240604	7960	6.03	20240103	14100	-40.14	20240604	7750	8.90	20231227	2.93	N	117580	1000	275 억		0	N	N	0	N	00	N
139	20241205	150741	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8430	-160	5	-1.86	988198940	116273	49.07	8530	8610	8410	11160	6020	8590	8498.95	0.00	0	1997	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2318	15.52	0.72	12	0.42	543.00	11694.00	14100	20240604	-40.21	7750	20231227	8.77	14100	-40.21	20240604	7960	5.90	20240103	14100	-40.21	20240604	7750	8.77	20231227	2.93	N	117580	1000	275 억		0	N	N	0	N	00	N
140	20241205	140728	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8530	-60	5	-0.70	696537370	81883	34.56	8530	8610	8410	11160	6020	8590	8506.49	0.00	0	-3232	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2346	15.71	0.73	12	0.30	543.00	11694.00	14100	20240604	-39.50	7750	20231227	10.06	14100	-39.50	20240604	7960	7.16	20240103	14100	-39.50	20240604	7750	10.06	20231227	2.93	N	117580	1000	275 억		0	N	N	0	N	00	N
141	20241205	130737	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8510	-80	5	-0.93	652361670	76688	32.37	8530	8610	8410	11160	6020	8590	8506.69	0.00	0	-4135	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2340	15.67	0.73	12	0.28	543.00	11694.00	14100	20240604	-39.65	7750	20231227	9.81	14100	-39.65	20240604	7960	6.91	20240103	14100	-39.65	20240604	7750	9.81	20231227	2.93	N	117580	1000	275 억		0	N	N	0	N	00	N
142	20241205	120737	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8550	-40	5	-0.47	618164900	72672	30.67	8530	8610	8410	11160	6020	8590	8506.22	0.00	0	-3870	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2351	15.75	0.73	12	0.26	543.00	11694.00	14100	20240604	-39.36	7750	20231227	10.32	14100	-39.36	20240604	7960	7.41	20240103	14100	-39.36	20240604	7750	10.32	20231227	2.93	N	117580	1000	275 억		0	N	N	0	N	00	N
143	20241205	110736	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8530	-60	5	-0.70	552891220	65044	27.45	8530	8610	8410	11160	6020	8590	8500.25	0.00	0	-4769	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2346	15.71	0.73	12	0.24	543.00	11694.00	14100	20240604	-39.50	7750	20231227	10.06	14100	-39.50	20240604	7960	7.16	20240103	14100	-39.50	20240604	7750	10.06	20231227	2.93	N	117580	1000	275 억		0	N	N	0	N	00	N
144	20241205	100733	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8550	-40	5	-0.47	387305030	45579	19.24	8530	8610	8420	11160	6020	8590	8497.43	0.00	0	-5514	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2351	15.75	0.73	12	0.17	543.00	11694.00	14100	20240604	-39.36	7750	20231227	10.32	14100	-39.36	20240604	7960	7.41	20240103	14100	-39.36	20240604	7750	10.32	20231227	2.93	N	117580	1000	275 억		0	N	N	0	N	00	N
145	20241205	090739	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8540	-50	5	-0.58	99373810	11636	4.91	8530	8610	8500	11160	6020	8590	8540.17	0.00	0	1584	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2349	15.73	0.73	12	0.04	543.00	11694.00	14100	20240604	-39.43	7750	20231227	10.19	14100	-39.43	20240604	7960	7.29	20240103	14100	-39.43	20240604	7750	10.19	20231227	2.93	N	117580	1000	275 억		0	N	N	0	N	00	N
146	20241204	160724	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8590	-360	5	-4.02	2031161270	235747	321.35	8730	8850	8480	11630	6270	8950	8615.87	0.00	0	-49586	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2362	15.82	0.73	12	0.86	543.00	11694.00	14100	20240604	-39.08	7750	20231227	10.84	14100	-39.08	20240604	7960	7.91	20240103	14100	-39.08	20240604	7750	10.84	20231227	2.98	N	117580	1000	275 억		0	N	N	1	N	00	N
147	20241204	150725	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8600	-350	5	-3.91	1969673060	228594	311.60	8730	8850	8480	11630	6270	8950	8616.47	0.00	0	-46565	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2365	15.84	0.74	12	0.83	543.00	11694.00	14100	20240604	-39.01	7750	20231227	10.97	14100	-39.01	20240604	7960	8.04	20240103	14100	-39.01	20240604	7750	10.97	20231227	2.98	N	117580	1000	275 억		0	N	N	1	N	00	N
148	20241204	140724	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8580	-370	5	-4.13	1888977090	219203	298.80	8730	8850	8480	11630	6270	8950	8617.48	0.00	0	-46532	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2360	15.80	0.73	12	0.80	543.00	11694.00	14100	20240604	-39.15	7750	20231227	10.71	14100	-39.15	20240604	7960	7.79	20240103	14100	-39.15	20240604	7750	10.71	20231227	2.98	N	117580	1000	275 억		0	N	N	1	N	00	N
149	20241204	130722	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8650	-300	5	-3.35	1790118080	207710	283.13	8730	8850	8480	11630	6270	8950	8618.35	0.00	0	-45614	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2379	15.93	0.74	12	0.76	543.00	11694.00	14100	20240604	-38.65	7750	20231227	11.61	14100	-38.65	20240604	7960	8.67	20240103	14100	-38.65	20240604	7750	11.61	20231227	2.98	N	117580	1000	275 억		0	N	N	1	N	00	N
150	20241204	120720	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8540	-410	5	-4.58	1574964370	182659	248.99	8730	8850	8480	11630	6270	8950	8622.43	0.00	0	-41654	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2349	15.73	0.73	12	0.66	543.00	11694.00	14100	20240604	-39.43	7750	20231227	10.19	14100	-39.43	20240604	7960	7.29	20240103	14100	-39.43	20240604	7750	10.19	20231227	2.98	N	117580	1000	275 억		0	N	N	1	N	00	N
151	20241204	110710	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8570	-380	5	-4.25	1213145950	140199	191.11	8730	8850	8550	11630	6270	8950	8653.03	0.00	0	-38333	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2357	15.78	0.73	12	0.51	543.00	11694.00	14100	20240604	-39.22	7750	20231227	10.58	14100	-39.22	20240604	7960	7.66	20240103	14100	-39.22	20240604	7750	10.58	20231227	2.98	N	117580	1000	275 억		0	N	N	1	N	00	N
152	20241204	100713	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8700	-250	5	-2.79	770339140	88680	120.88	8730	8850	8560	11630	6270	8950	8686.73	0.00	0	-16503	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2393	16.02	0.74	12	0.32	543.00	11694.00	14100	20240604	-38.30	7750	20231227	12.26	14100	-38.30	20240604	7960	9.30	20240103	14100	-38.30	20240604	7750	12.26	20231227	2.98	N	117580	1000	275 억		0	N	N	1	N	00	N
153	20241204	090726	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8800	-150	5	-1.68	151963160	17401	23.72	8730	8850	8650	11630	6270	8950	8733.01	0.00	0	-3790	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2420	16.21	0.75	12	0.06	543.00	11694.00	14100	20240604	-37.59	7750	20231227	13.55	14100	-37.59	20240604	7960	10.55	20240103	14100	-37.59	20240604	7750	13.55	20231227	2.98	N	117580	1000	275 억		0	N	N	1	N	00	N
154	20241203	160757	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8950	170	2	1.94	638545050	72175	57.30	8650	8950	8650	11410	6150	8780	8846.87	0.00	0	15864	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2461	16.48	0.77	12	0.26	543.00	11694.00	14100	20240604	-36.52	7750	20231227	15.48	14100	-36.52	20240604	7960	12.44	20240103	14100	-36.52	20240604	7750	15.48	20231227	3.08	N	117580	1000	275 억		0	N	N	1	N	00	N
155	20241203	150822	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8930	150	2	1.71	592059520	66977	53.17	8650	8950	8650	11410	6150	8780	8839.74	0.00	0	15950	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2456	16.45	0.76	12	0.24	543.00	11694.00	14100	20240604	-36.67	7750	20231227	15.23	14100	-36.67	20240604	7960	12.19	20240103	14100	-36.67	20240604	7750	15.23	20231227	3.08	N	117580	1000	275 억		0	N	N	0	N	00	N
156	20241203	140811	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8910	130	2	1.48	555129910	62837	49.89	8650	8950	8650	11410	6150	8780	8834.44	0.00	0	15251	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2450	16.41	0.76	12	0.23	543.00	11694.00	14100	20240604	-36.81	7750	20231227	14.97	14100	-36.81	20240604	7960	11.93	20240103	14100	-36.81	20240604	7750	14.97	20231227	3.08	N	117580	1000	275 억		0	N	N	0	N	00	N
157	20241203	130813	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8910	130	2	1.48	515052450	58340	46.32	8650	8950	8650	11410	6150	8780	8828.46	0.00	0	12708	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2450	16.41	0.76	12	0.21	543.00	11694.00	14100	20240604	-36.81	7750	20231227	14.97	14100	-36.81	20240604	7960	11.93	20240103	14100	-36.81	20240604	7750	14.97	20231227	3.08	N	117580	1000	275 억		0	N	N	0	N	00	N
158	20241203	120820	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8940	160	2	1.82	485052540	54975	43.65	8650	8940	8650	11410	6150	8780	8823.15	0.00	0	11122	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2459	16.46	0.76	12	0.20	543.00	11694.00	14100	20240604	-36.60	7750	20231227	15.35	14100	-36.60	20240604	7960	12.31	20240103	14100	-36.60	20240604	7750	15.35	20231227	3.08	N	117580	1000	275 억		0	N	N	0	N	00	N
159	20241203	110803	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8920	140	2	1.59	389981200	44298	35.17	8650	8940	8650	11410	6150	8780	8803.58	0.00	0	10886	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2453	16.43	0.76	12	0.16	543.00	11694.00	14100	20240604	-36.74	7750	20231227	15.10	14100	-36.74	20240604	7960	12.06	20240103	14100	-36.74	20240604	7750	15.10	20231227	3.08	N	117580	1000	275 억		0	N	N	0	N	00	N
160	20241203	100751	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8850	70	2	0.80	238124180	27145	21.55	8650	8870	8650	11410	6150	8780	8772.30	0.00	0	6576	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2434	16.30	0.76	12	0.10	543.00	11694.00	14100	20240604	-37.23	7750	20231227	14.19	14100	-37.23	20240604	7960	11.18	20240103	14100	-37.23	20240604	7750	14.19	20231227	3.08	N	117580	1000	275 억		0	N	N	0	N	00	N
161	20241203	090743	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8800	20	2	0.23	102587190	11787	9.36	8650	8850	8650	11410	6150	8780	8703.42	0.00	0	6891	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2420	16.21	0.75	12	0.04	543.00	11694.00	14100	20240604	-37.59	7750	20231227	13.55	14100	-37.59	20240604	7960	10.55	20240103	14100	-37.59	20240604	7750	13.55	20231227	3.08	N	117580	1000	275 억		0	N	N	0	N	00	N
162	20241202	160732	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8780	-170	5	-1.90	1100898650	124625	113.95	8950	9030	8760	11630	6270	8950	8833.94	0.00	0	-11913	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2415	16.17	0.75	12	0.45	543.00	11694.00	14100	20240604	-37.73	7750	20231227	13.29	14100	-37.73	20240604	7960	10.30	20240103	14100	-37.73	20240604	7750	13.29	20231227	3.11	N	117580	1000	275 억		0	N	N	0	N	00	N
163	20241202	150833	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8780	-170	5	-1.90	1015151740	114847	105.01	8950	9030	8760	11630	6270	8950	8839.16	0.00	0	-11069	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2415	16.17	0.75	12	0.42	543.00	11694.00	14100	20240604	-37.73	7750	20231227	13.29	14100	-37.73	20240604	7960	10.30	20240103	14100	-37.73	20240604	7750	13.29	20231227	3.11	N	117580	1000	275 억		0	N	N	0	N	00	N
164	20241202	140753	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8810	-140	5	-1.56	865110630	97788	89.41	8950	9030	8760	11630	6270	8950	8846.80	0.00	0	-3298	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2423	16.22	0.75	12	0.36	543.00	11694.00	14100	20240604	-37.52	7750	20231227	13.68	14100	-37.52	20240604	7960	10.68	20240103	14100	-37.52	20240604	7750	13.68	20231227	3.11	N	117580	1000	275 억		0	N	N	0	N	00	N
165	20241202	130747	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8790	-160	5	-1.79	760962140	85962	78.60	8950	9030	8760	11630	6270	8950	8852.31	0.00	0	-1884	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2417	16.19	0.75	12	0.31	543.00	11694.00	14100	20240604	-37.66	7750	20231227	13.42	14100	-37.66	20240604	7960	10.43	20240103	14100	-37.66	20240604	7750	13.42	20231227	3.11	N	117580	1000	275 억		0	N	N	0	N	00	N
166	20241202	120804	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8820	-130	5	-1.45	556990080	62780	57.40	8950	9030	8800	11630	6270	8950	8872.09	0.00	0	1210	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2426	16.24	0.75	12	0.23	543.00	11694.00	14100	20240604	-37.45	7750	20231227	13.81	14100	-37.45	20240604	7960	10.80	20240103	14100	-37.45	20240604	7750	13.81	20231227	3.11	N	117580	1000	275 억		0	N	N	0	N	00	N
167	20241202	110721	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8850	-100	5	-1.12	461968200	52010	47.56	8950	9030	8800	11630	6270	8950	8882.29	0.00	0	181	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2434	16.30	0.76	12	0.19	543.00	11694.00	14100	20240604	-37.23	7750	20231227	14.19	14100	-37.23	20240604	7960	11.18	20240103	14100	-37.23	20240604	7750	14.19	20231227	3.11	N	117580	1000	275 억		0	N	N	0	N	00	N
168	20241202	100725	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	8890	-60	5	-0.67	292438980	32839	30.03	8950	9030	8800	11630	6270	8950	8905.23	0.00	0	-4013	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2445	16.37	0.76	12	0.12	543.00	11694.00	14100	20240604	-36.95	7750	20231227	14.71	14100	-36.95	20240604	7960	11.68	20240103	14100	-36.95	20240604	7750	14.71	20231227	3.11	N	117580	1000	275 억		0	N	N	0	N	00	N
169	20241202	090723	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	9020	70	2	0.78	45456350	5072	4.64	8950	9030	8950	11630	6270	8950	8962.22	0.00	0	1822	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2481	16.61	0.77	12	0.02	543.00	11694.00	14100	20240604	-36.03	7750	20231227	16.39	14100	-36.03	20240604	7960	13.32	20240103	14100	-36.03	20240604	7750	16.39	20231227	3.11	N	117580	1000	275 억		0	N	N	0	N	00	N