KissMeData/017390/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160335	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	200	2	0.35	121606700	2137	63.94	57000	57100	56700	73800	39800	56800	56904.21	2.16	0	101	57733	57266	57033	56566	56333	57150	56450	350	17000	5000	39760	100	1	5000000	2850	14.15	0.26	12	0.04	4029.00	221474.00	75500	20230810	-24.50	55700	20240531	2.33	64500	-11.63	20240104	55700	2.33	20240531	75500	-24.50	20230810	55700	2.33	20240531	0.05	N	017390	5000	350 억		108092	N	N	10	N	00	N
3	20240628	150335	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	100	2	0.18	117104900	2058	61.58	57000	57100	56700	73800	39800	56800	56902.28	2.16	0	86	57733	57266	57033	56566	56333	57150	56450	350	17000	5000	39760	100	1	5000000	2845	14.12	0.26	12	0.04	4029.00	221474.00	75500	20230810	-24.64	55700	20240531	2.15	64500	-11.78	20240104	55700	2.15	20240531	75500	-24.64	20230810	55700	2.15	20240531	0.05	N	017390	5000	350 억		108092	N	N	4	N	00	N
4	20240628	140333	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	200	2	0.35	73831700	1299	38.87	57000	57000	56700	73800	39800	56800	56837.34	2.16	0	25	57733	57266	57033	56566	56333	57150	56450	350	17000	5000	39760	100	1	5000000	2850	14.15	0.26	12	0.03	4029.00	221474.00	75500	20230810	-24.50	55700	20240531	2.33	64500	-11.63	20240104	55700	2.33	20240531	75500	-24.50	20230810	55700	2.33	20240531	0.05	N	017390	5000	350 억		108092	N	N	4	N	00	N
5	20240628	130334	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	100	2	0.18	53967900	950	28.43	57000	57000	56700	73800	39800	56800	56808.32	2.16	0	-19	57733	57266	57033	56566	56333	57150	56450	350	17000	5000	39760	100	1	5000000	2845	14.12	0.26	12	0.02	4029.00	221474.00	75500	20230810	-24.64	55700	20240531	2.15	64500	-11.78	20240104	55700	2.15	20240531	75500	-24.64	20230810	55700	2.15	20240531	0.05	N	017390	5000	350 억		108092	N	N	4	N	00	N
6	20240628	120333	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	200	2	0.35	51122100	900	26.93	57000	57000	56700	73800	39800	56800	56802.33	2.16	0	-4	57733	57266	57033	56566	56333	57150	56450	350	17000	5000	39760	100	1	5000000	2850	14.15	0.26	12	0.02	4029.00	221474.00	75500	20230810	-24.50	55700	20240531	2.33	64500	-11.63	20240104	55700	2.33	20240531	75500	-24.50	20230810	55700	2.33	20240531	0.05	N	017390	5000	350 억		108092	N	N	4	N	00	N
7	20240628	110330	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	200	2	0.35	47252300	832	24.90	57000	57000	56700	73800	39800	56800	56793.63	2.16	0	8	57733	57266	57033	56566	56333	57150	56450	350	17000	5000	39760	100	1	5000000	2850	14.15	0.26	12	0.02	4029.00	221474.00	75500	20230810	-24.50	55700	20240531	2.33	64500	-11.63	20240104	55700	2.33	20240531	75500	-24.50	20230810	55700	2.33	20240531	0.05	N	017390	5000	350 억		108092	N	N	4	N	00	N
8	20240628	100328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	200	2	0.35	41399000	729	21.81	57000	57000	56700	73800	39800	56800	56788.75	2.16	0	24	57733	57266	57033	56566	56333	57150	56450	350	17000	5000	39760	100	1	5000000	2850	14.15	0.26	12	0.01	4029.00	221474.00	75500	20230810	-24.50	55700	20240531	2.33	64500	-11.63	20240104	55700	2.33	20240531	75500	-24.50	20230810	55700	2.33	20240531	0.05	N	017390	5000	350 억		108092	N	N	4	N	00	N
9	20240628	090328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	200	2	0.35	114000	2	0.06	57000	57000	57000	73800	39800	56800	57000.00	2.16	0	0	57733	57266	57033	56566	56333	57150	56450	350	17000	5000	39760	100	1	5000000	2850	14.15	0.26	12	0.00	4029.00	221474.00	75500	20230810	-24.50	55700	20240531	2.33	64500	-11.63	20240104	55700	2.33	20240531	75500	-24.50	20230810	55700	2.33	20240531	0.05	N	017390	5000	350 억		108092	N	N	4	N	00	N
10	20240627	160323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-500	5	-0.87	189574800	3325	51.30	57400	57500	56800	74400	40200	57300	57014.98	2.18	0	-1011	58566	57932	57466	56832	56366	57700	56600	350	17100	5000	40110	100	1	5000000	2840	14.10	0.26	12	0.07	4029.00	221474.00	75500	20230810	-24.77	55700	20240531	1.97	64500	-11.94	20240104	55700	1.97	20240531	75500	-24.77	20230810	55700	1.97	20240531	0.05	N	017390	5000	350 억		109071	N	N	4	N	00	N
11	20240627	150330	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-400	5	-0.70	175884900	3084	47.59	57400	57500	56800	74400	40200	57300	57031.42	2.18	0	-951	58566	57932	57466	56832	56366	57700	56600	350	17100	5000	40110	100	1	5000000	2845	14.12	0.26	12	0.06	4029.00	221474.00	75500	20230810	-24.64	55700	20240531	2.15	64500	-11.78	20240104	55700	2.15	20240531	75500	-24.64	20230810	55700	2.15	20240531	0.05	N	017390	5000	350 억		109071	N	N	5	N	00	N
12	20240627	140327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-400	5	-0.70	159240500	2791	43.06	57400	57500	56800	74400	40200	57300	57055.00	2.18	0	-868	58566	57932	57466	56832	56366	57700	56600	350	17100	5000	40110	100	1	5000000	2845	14.12	0.26	12	0.06	4029.00	221474.00	75500	20230810	-24.64	55700	20240531	2.15	64500	-11.78	20240104	55700	2.15	20240531	75500	-24.64	20230810	55700	2.15	20240531	0.05	N	017390	5000	350 억		109071	N	N	5	N	00	N
13	20240627	130327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-500	5	-0.87	137655600	2411	37.20	57400	57500	56800	74400	40200	57300	57094.82	2.18	0	-867	58566	57932	57466	56832	56366	57700	56600	350	17100	5000	40110	100	1	5000000	2840	14.10	0.26	12	0.05	4029.00	221474.00	75500	20230810	-24.77	55700	20240531	1.97	64500	-11.94	20240104	55700	1.97	20240531	75500	-24.77	20230810	55700	1.97	20240531	0.05	N	017390	5000	350 억		109071	N	N	5	N	00	N
14	20240627	120329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-300	5	-0.52	91101800	1593	24.58	57400	57500	57000	74400	40200	57300	57188.83	2.18	0	-449	58566	57932	57466	56832	56366	57700	56600	350	17100	5000	40110	100	1	5000000	2850	14.15	0.26	12	0.03	4029.00	221474.00	75500	20230810	-24.50	55700	20240531	2.33	64500	-11.63	20240104	55700	2.33	20240531	75500	-24.50	20230810	55700	2.33	20240531	0.05	N	017390	5000	350 억		109071	N	N	5	N	00	N
15	20240627	110328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-200	5	-0.35	78770000	1377	21.25	57400	57500	57000	74400	40200	57300	57204.07	2.18	0	-320	58566	57932	57466	56832	56366	57700	56600	350	17100	5000	40110	100	1	5000000	2855	14.17	0.26	12	0.03	4029.00	221474.00	75500	20230810	-24.37	55700	20240531	2.51	64500	-11.47	20240104	55700	2.51	20240531	75500	-24.37	20230810	55700	2.51	20240531	0.05	N	017390	5000	350 억		109071	N	N	5	N	00	N
16	20240627	100327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-200	5	-0.35	58552100	1023	15.78	57400	57500	57100	74400	40200	57300	57235.68	2.18	0	-75	58566	57932	57466	56832	56366	57700	56600	350	17100	5000	40110	100	1	5000000	2855	14.17	0.26	12	0.02	4029.00	221474.00	75500	20230810	-24.37	55700	20240531	2.51	64500	-11.47	20240104	55700	2.51	20240531	75500	-24.37	20230810	55700	2.51	20240531	0.05	N	017390	5000	350 억		109071	N	N	5	N	00	N
17	20240627	090328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	100	2	0.17	459200	8	0.12	57400	57400	57400	74400	40200	57300	57400.00	2.18	0	0	58566	57932	57466	56832	56366	57700	56600	350	17100	5000	40110	100	1	5000000	2870	14.25	0.26	12	0.00	4029.00	221474.00	75500	20230810	-23.97	55700	20240531	3.05	64500	-11.01	20240104	55700	3.05	20240531	75500	-23.97	20230810	55700	3.05	20240531	0.05	N	017390	5000	350 억		109071	N	N	5	N	00	N
18	20240626	160327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	-500	5	-0.87	371744000	6481	180.48	57900	58100	57000	75100	40500	57800	57359.05	2.16	0	925	58666	58232	57966	57532	57266	58450	57750	350	17300	5000	40460	100	1	5000000	2865	14.22	0.26	12	0.13	4029.00	221474.00	75500	20230810	-24.11	55700	20240531	2.87	64500	-11.16	20240104	55700	2.87	20240531	75500	-24.11	20230810	55700	2.87	20240531	0.07	N	017390	5000	350 억		108123	N	N	5	N	00	N
19	20240626	150327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57500	-300	5	-0.52	337254200	5880	163.74	57900	58100	57000	75100	40500	57800	57356.16	2.16	0	464	58666	58232	57966	57532	57266	58450	57750	350	17300	5000	40460	100	1	5000000	2875	14.27	0.26	12	0.12	4029.00	221474.00	75500	20230810	-23.84	55700	20240531	3.23	64500	-10.85	20240104	55700	3.23	20240531	75500	-23.84	20230810	55700	3.23	20240531	0.07	N	017390	5000	350 억		108123	N	N	15	N	00	N
20	20240626	140327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	-500	5	-0.87	181839300	3164	88.11	57900	58100	57300	75100	40500	57800	57471.33	2.16	0	168	58666	58232	57966	57532	57266	58450	57750	350	17300	5000	40460	100	1	5000000	2865	14.22	0.26	12	0.06	4029.00	221474.00	75500	20230810	-24.11	55700	20240531	2.87	64500	-11.16	20240104	55700	2.87	20240531	75500	-24.11	20230810	55700	2.87	20240531	0.07	N	017390	5000	350 억		108123	N	N	15	N	00	N
21	20240626	130329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57600	-200	5	-0.35	142807700	2484	69.17	57900	58100	57300	75100	40500	57800	57491.02	2.16	0	44	58666	58232	57966	57532	57266	58450	57750	350	17300	5000	40460	100	1	5000000	2880	14.30	0.26	12	0.05	4029.00	221474.00	75500	20230810	-23.71	55700	20240531	3.41	64500	-10.70	20240104	55700	3.41	20240531	75500	-23.71	20230810	55700	3.41	20240531	0.07	N	017390	5000	350 억		108123	N	N	15	N	00	N
22	20240626	120327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57500	-300	5	-0.52	117443400	2043	56.89	57900	58100	57300	75100	40500	57800	57485.76	2.16	0	44	58666	58232	57966	57532	57266	58450	57750	350	17300	5000	40460	100	1	5000000	2875	14.27	0.26	12	0.04	4029.00	221474.00	75500	20230810	-23.84	55700	20240531	3.23	64500	-10.85	20240104	55700	3.23	20240531	75500	-23.84	20230810	55700	3.23	20240531	0.07	N	017390	5000	350 억		108123	N	N	15	N	00	N
23	20240626	110327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	-500	5	-0.87	101246200	1761	49.04	57900	58100	57300	75100	40500	57800	57493.58	2.16	0	24	58666	58232	57966	57532	57266	58450	57750	350	17300	5000	40460	100	1	5000000	2865	14.22	0.26	12	0.04	4029.00	221474.00	75500	20230810	-24.11	55700	20240531	2.87	64500	-11.16	20240104	55700	2.87	20240531	75500	-24.11	20230810	55700	2.87	20240531	0.07	N	017390	5000	350 억		108123	N	N	15	N	00	N
24	20240626	100327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57600	-200	5	-0.35	77044700	1340	37.32	57900	58100	57300	75100	40500	57800	57496.04	2.16	0	3	58666	58232	57966	57532	57266	58450	57750	350	17300	5000	40460	100	1	5000000	2880	14.30	0.26	12	0.03	4029.00	221474.00	75500	20230810	-23.71	55700	20240531	3.41	64500	-10.70	20240104	55700	3.41	20240531	75500	-23.71	20230810	55700	3.41	20240531	0.07	N	017390	5000	350 억		108123	N	N	15	N	00	N
25	20240626	090327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58100	300	2	0.52	16997900	295	8.21	57900	58100	57300	75100	40500	57800	57620.00	2.16	0	105	58666	58232	57966	57532	57266	58450	57750	350	17300	5000	40460	100	1	5000000	2905	14.42	0.26	12	0.01	4029.00	221474.00	75500	20230810	-23.05	55700	20240531	4.31	64500	-9.92	20240104	55700	4.31	20240531	75500	-23.05	20230810	55700	4.31	20240531	0.07	N	017390	5000	350 억		108123	N	N	15	N	00	N
26	20240625	160326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57800	-200	5	-0.34	208173300	3588	21.87	57700	58400	57700	75400	40600	58000	58020.54	2.16	0	172	59600	58800	58100	57300	56600	59200	57700	350	17400	5000	40600	100	1	5000000	2890	14.35	0.26	12	0.07	4029.00	221474.00	75500	20230810	-23.44	55700	20240531	3.77	64500	-10.39	20240104	55700	3.77	20240531	75500	-23.44	20230810	55700	3.77	20240531	0.08	N	017390	5000	350 억		107889	N	N	15	N	00	N
27	20240625	150327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58000	0	3	0.00	189361700	3263	19.89	57700	58400	57700	75400	40600	58000	58033.01	2.16	0	80	59600	58800	58100	57300	56600	59200	57700	350	17400	5000	40600	100	1	5000000	2900	14.40	0.26	12	0.07	4029.00	221474.00	75500	20230810	-23.18	55700	20240531	4.13	64500	-10.08	20240104	55700	4.13	20240531	75500	-23.18	20230810	55700	4.13	20240531	0.08	N	017390	5000	350 억		107889	N	N	0	N	00	N
28	20240625	140327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58000	0	3	0.00	171971300	2963	18.06	57700	58400	57700	75400	40600	58000	58039.59	2.16	0	20	59600	58800	58100	57300	56600	59200	57700	350	17400	5000	40600	100	1	5000000	2900	14.40	0.26	12	0.06	4029.00	221474.00	75500	20230810	-23.18	55700	20240531	4.13	64500	-10.08	20240104	55700	4.13	20240531	75500	-23.18	20230810	55700	4.13	20240531	0.08	N	017390	5000	350 억		107889	N	N	0	N	00	N
29	20240625	130327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58100	100	2	0.17	152135600	2621	15.97	57700	58400	57700	75400	40600	58000	58044.87	2.16	0	187	59600	58800	58100	57300	56600	59200	57700	350	17400	5000	40600	100	1	5000000	2905	14.42	0.26	12	0.05	4029.00	221474.00	75500	20230810	-23.05	55700	20240531	4.31	64500	-9.92	20240104	55700	4.31	20240531	75500	-23.05	20230810	55700	4.31	20240531	0.08	N	017390	5000	350 억		107889	N	N	0	N	00	N
30	20240625	120328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58200	200	2	0.34	124140600	2139	13.04	57700	58400	57700	75400	40600	58000	58036.75	2.16	0	51	59600	58800	58100	57300	56600	59200	57700	350	17400	5000	40600	100	1	5000000	2910	14.45	0.26	12	0.04	4029.00	221474.00	75500	20230810	-22.91	55700	20240531	4.49	64500	-9.77	20240104	55700	4.49	20240531	75500	-22.91	20230810	55700	4.49	20240531	0.08	N	017390	5000	350 억		107889	N	N	0	N	00	N
31	20240625	110330	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58200	200	2	0.34	92450600	1593	9.71	57700	58400	57700	75400	40600	58000	58035.53	2.16	0	-6	59600	58800	58100	57300	56600	59200	57700	350	17400	5000	40600	100	1	5000000	2910	14.45	0.26	12	0.03	4029.00	221474.00	75500	20230810	-22.91	55700	20240531	4.49	64500	-9.77	20240104	55700	4.49	20240531	75500	-22.91	20230810	55700	4.49	20240531	0.08	N	017390	5000	350 억		107889	N	N	0	N	00	N
32	20240625	100326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58300	300	2	0.52	61257100	1056	6.44	57700	58400	57700	75400	40600	58000	58008.62	2.16	0	-64	59600	58800	58100	57300	56600	59200	57700	350	17400	5000	40600	100	1	5000000	2915	14.47	0.26	12	0.02	4029.00	221474.00	75500	20230810	-22.78	55700	20240531	4.67	64500	-9.61	20240104	55700	4.67	20240531	75500	-22.78	20230810	55700	4.67	20240531	0.08	N	017390	5000	350 억		107889	N	N	0	N	00	N
33	20240625	090326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58000	0	3	0.00	3234000	56	0.34	57700	58000	57700	75400	40600	58000	57750.00	2.16	0	0	59600	58800	58100	57300	56600	59200	57700	350	17400	5000	40600	100	1	5000000	2900	14.40	0.26	12	0.00	4029.00	221474.00	75500	20230810	-23.18	55700	20240531	4.13	64500	-10.08	20240104	55700	4.13	20240531	75500	-23.18	20230810	55700	4.13	20240531	0.08	N	017390	5000	350 억		107889	N	N	0	N	00	N
34	20240624	160326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58000	600	2	1.05	955918400	16389	312.53	57400	58900	57400	74600	40200	57400	58326.97	2.09	0	3384	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2900	14.40	0.26	12	0.33	4029.00	221474.00	75500	20230810	-23.18	55700	20240531	4.13	64500	-10.08	20240104	55700	4.13	20240531	75500	-23.18	20230810	55700	4.13	20240531	0.07	N	017390	5000	350 억		104519	N	N	5	N	00	N
35	20240624	150326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58200	800	2	1.39	929558200	15935	303.87	57400	58900	57400	74600	40200	57400	58334.37	2.09	0	3241	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2910	14.45	0.26	12	0.32	4029.00	221474.00	75500	20230810	-22.91	55700	20240531	4.49	64500	-9.77	20240104	55700	4.49	20240531	75500	-22.91	20230810	55700	4.49	20240531	0.07	N	017390	5000	350 억		104519	N	N	5	N	00	N
36	20240624	140326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58200	800	2	1.39	858802600	14719	280.68	57400	58900	57400	74600	40200	57400	58346.53	2.09	0	2148	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2910	14.45	0.26	12	0.29	4029.00	221474.00	75500	20230810	-22.91	55700	20240531	4.49	64500	-9.77	20240104	55700	4.49	20240531	75500	-22.91	20230810	55700	4.49	20240531	0.07	N	017390	5000	350 억		104519	N	N	5	N	00	N
37	20240624	130325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58200	800	2	1.39	806480700	13820	263.54	57400	58900	57400	74600	40200	57400	58356.06	2.09	0	1793	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2910	14.45	0.26	12	0.28	4029.00	221474.00	75500	20230810	-22.91	55700	20240531	4.49	64500	-9.77	20240104	55700	4.49	20240531	75500	-22.91	20230810	55700	4.49	20240531	0.07	N	017390	5000	350 억		104519	N	N	5	N	00	N
38	20240624	120327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58100	700	2	1.22	741314700	12700	242.18	57400	58900	57400	74600	40200	57400	58371.24	2.09	0	1576	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2905	14.42	0.26	12	0.25	4029.00	221474.00	75500	20230810	-23.05	55700	20240531	4.31	64500	-9.92	20240104	55700	4.31	20240531	75500	-23.05	20230810	55700	4.31	20240531	0.07	N	017390	5000	350 억		104519	N	N	5	N	00	N
39	20240624	110327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58200	800	2	1.39	702991300	12041	229.61	57400	58900	57400	74600	40200	57400	58383.13	2.09	0	1124	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2910	14.45	0.26	12	0.24	4029.00	221474.00	75500	20230810	-22.91	55700	20240531	4.49	64500	-9.77	20240104	55700	4.49	20240531	75500	-22.91	20230810	55700	4.49	20240531	0.07	N	017390	5000	350 억		104519	N	N	5	N	00	N
40	20240624	100327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58600	1200	2	2.09	601980800	10306	196.53	57400	58900	57400	74600	40200	57400	58410.71	2.09	0	355	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2930	14.54	0.26	12	0.21	4029.00	221474.00	75500	20230810	-22.38	55700	20240531	5.21	64500	-9.15	20240104	55700	5.21	20240531	75500	-22.38	20230810	55700	5.21	20240531	0.07	N	017390	5000	350 억		104519	N	N	5	N	00	N
41	20240624	090327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57900	500	2	0.87	10128400	175	3.34	57400	58000	57400	74600	40200	57400	57876.57	2.09	0	-64	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2895	14.37	0.26	12	0.00	4029.00	221474.00	75500	20230810	-23.31	55700	20240531	3.95	64500	-10.23	20240104	55700	3.95	20240531	75500	-23.31	20230810	55700	3.95	20240531	0.07	N	017390	5000	350 억		104519	N	N	5	N	00	N
42	20240621	160317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	-400	5	-0.69	301462400	5240	46.20	57800	57900	57100	75100	40500	57800	57531.02	2.07	0	934	58733	58266	57433	56966	56133	58500	57200	350	17300	5000	40460	100	1	5000000	2870	14.25	0.26	12	0.10	4029.00	221474.00	75500	20230810	-23.97	55700	20240531	3.05	64500	-11.01	20240104	55700	3.05	20240531	75500	-23.97	20230810	55700	3.05	20240531	0.07	N	017390	5000	350 억		103614	N	N	5	N	00	N
43	20240621	150317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57600	-200	5	-0.35	256537900	4459	39.31	57800	57900	57100	75100	40500	57800	57532.61	2.07	0	537	58733	58266	57433	56966	56133	58500	57200	350	17300	5000	40460	100	1	5000000	2880	14.30	0.26	12	0.09	4029.00	221474.00	75500	20230810	-23.71	55700	20240531	3.41	64500	-10.70	20240104	55700	3.41	20240531	75500	-23.71	20230810	55700	3.41	20240531	0.07	N	017390	5000	350 억		103614	N	N	11	N	00	N
44	20240621	140317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57800	0	3	0.00	212979100	3704	32.66	57800	57900	57100	75100	40500	57800	57499.76	2.07	0	193	58733	58266	57433	56966	56133	58500	57200	350	17300	5000	40460	100	1	5000000	2890	14.35	0.26	12	0.07	4029.00	221474.00	75500	20230810	-23.44	55700	20240531	3.77	64500	-10.39	20240104	55700	3.77	20240531	75500	-23.44	20230810	55700	3.77	20240531	0.07	N	017390	5000	350 억		103614	N	N	11	N	00	N
45	20240621	130317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57500	-300	5	-0.52	184140600	3204	28.25	57800	57900	57100	75100	40500	57800	57472.10	2.07	0	316	58733	58266	57433	56966	56133	58500	57200	350	17300	5000	40460	100	1	5000000	2875	14.27	0.26	12	0.06	4029.00	221474.00	75500	20230810	-23.84	55700	20240531	3.23	64500	-10.85	20240104	55700	3.23	20240531	75500	-23.84	20230810	55700	3.23	20240531	0.07	N	017390	5000	350 억		103614	N	N	11	N	00	N
46	20240621	120319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	-400	5	-0.69	119889800	2088	18.41	57800	57900	57100	75100	40500	57800	57418.49	2.07	0	417	58733	58266	57433	56966	56133	58500	57200	350	17300	5000	40460	100	1	5000000	2870	14.25	0.26	12	0.04	4029.00	221474.00	75500	20230810	-23.97	55700	20240531	3.05	64500	-11.01	20240104	55700	3.05	20240531	75500	-23.97	20230810	55700	3.05	20240531	0.07	N	017390	5000	350 억		103614	N	N	11	N	00	N
47	20240621	110318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57600	-200	5	-0.35	91729000	1596	14.07	57800	57900	57200	75100	40500	57800	57474.31	2.07	0	401	58733	58266	57433	56966	56133	58500	57200	350	17300	5000	40460	100	1	5000000	2880	14.30	0.26	12	0.03	4029.00	221474.00	75500	20230810	-23.71	55700	20240531	3.41	64500	-10.70	20240104	55700	3.41	20240531	75500	-23.71	20230810	55700	3.41	20240531	0.07	N	017390	5000	350 억		103614	N	N	11	N	00	N
48	20240621	100316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	-500	5	-0.87	62797400	1092	9.63	57800	57900	57200	75100	40500	57800	57506.78	2.07	0	345	58733	58266	57433	56966	56133	58500	57200	350	17300	5000	40460	100	1	5000000	2865	14.22	0.26	12	0.02	4029.00	221474.00	75500	20230810	-24.11	55700	20240531	2.87	64500	-11.16	20240104	55700	2.87	20240531	75500	-24.11	20230810	55700	2.87	20240531	0.07	N	017390	5000	350 억		103614	N	N	11	N	00	N
49	20240621	090318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57800	0	3	0.00	14071100	244	2.15	57800	57800	57500	75100	40500	57800	57668.44	2.07	0	84	58733	58266	57433	56966	56133	58500	57200	350	17300	5000	40460	100	1	5000000	2890	14.35	0.26	12	0.00	4029.00	221474.00	75500	20230810	-23.44	55700	20240531	3.77	64500	-10.39	20240104	55700	3.77	20240531	75500	-23.44	20230810	55700	3.77	20240531	0.07	N	017390	5000	350 억		103614	N	N	11	N	00	N
50	20240620	160316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57800	800	2	1.40	649988900	11322	179.69	57200	57900	56600	74100	39900	57000	57408.99	1.93	0	6903	57933	57466	57233	56766	56533	57350	56650	350	17100	5000	39900	100	1	5000000	2890	14.35	0.26	12	0.23	4029.00	221474.00	76700	20230614	-24.64	55700	20240531	3.77	64500	-10.39	20240104	55700	3.77	20240531	75500	-23.44	20230810	55700	3.77	20240531	0.07	N	017390	5000	350 억		96680	N	N	11	N	00	N
51	20240620	150317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57700	700	2	1.23	603428900	10516	166.89	57200	57900	56600	74100	39900	57000	57381.98	1.93	0	6526	57933	57466	57233	56766	56533	57350	56650	350	17100	5000	39900	100	1	5000000	2885	14.32	0.26	12	0.21	4029.00	221474.00	76700	20230614	-24.77	55700	20240531	3.59	64500	-10.54	20240104	55700	3.59	20240531	75500	-23.58	20230810	55700	3.59	20240531	0.07	N	017390	5000	350 억		96680	N	N	7	N	00	N
52	20240620	140317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57700	700	2	1.23	551453000	9615	152.59	57200	57900	56600	74100	39900	57000	57353.41	1.93	0	5880	57933	57466	57233	56766	56533	57350	56650	350	17100	5000	39900	100	1	5000000	2885	14.32	0.26	12	0.19	4029.00	221474.00	76700	20230614	-24.77	55700	20240531	3.59	64500	-10.54	20240104	55700	3.59	20240531	75500	-23.58	20230810	55700	3.59	20240531	0.07	N	017390	5000	350 억		96680	N	N	7	N	00	N
53	20240620	130317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57600	600	2	1.05	359070100	6277	99.62	57200	57600	56600	74100	39900	57000	57204.09	1.93	0	3163	57933	57466	57233	56766	56533	57350	56650	350	17100	5000	39900	100	1	5000000	2880	14.30	0.26	12	0.13	4029.00	221474.00	76700	20230614	-24.90	55700	20240531	3.41	64500	-10.70	20240104	55700	3.41	20240531	75500	-23.71	20230810	55700	3.41	20240531	0.07	N	017390	5000	350 억		96680	N	N	7	N	00	N
54	20240620	120316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	300	2	0.53	201998300	3543	56.23	57200	57400	56600	74100	39900	57000	57013.35	1.93	0	1838	57933	57466	57233	56766	56533	57350	56650	350	17100	5000	39900	100	1	5000000	2865	14.22	0.26	12	0.07	4029.00	221474.00	76700	20230614	-25.29	55700	20240531	2.87	64500	-11.16	20240104	55700	2.87	20240531	75500	-24.11	20230810	55700	2.87	20240531	0.07	N	017390	5000	350 억		96680	N	N	7	N	00	N
55	20240620	110317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	100	2	0.18	137410000	2414	38.31	57200	57200	56600	74100	39900	57000	56922.12	1.93	0	777	57933	57466	57233	56766	56533	57350	56650	350	17100	5000	39900	100	1	5000000	2855	14.17	0.26	12	0.05	4029.00	221474.00	76700	20230614	-25.55	55700	20240531	2.51	64500	-11.47	20240104	55700	2.51	20240531	75500	-24.37	20230810	55700	2.51	20240531	0.07	N	017390	5000	350 억		96680	N	N	7	N	00	N
56	20240620	100319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	100	2	0.18	97730700	1719	27.28	57200	57200	56600	74100	39900	57000	56853.23	1.93	0	417	57933	57466	57233	56766	56533	57350	56650	350	17100	5000	39900	100	1	5000000	2855	14.17	0.26	12	0.03	4029.00	221474.00	76700	20230614	-25.55	55700	20240531	2.51	64500	-11.47	20240104	55700	2.51	20240531	75500	-24.37	20230810	55700	2.51	20240531	0.07	N	017390	5000	350 억		96680	N	N	7	N	00	N
57	20240620	090321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-100	5	-0.18	2449100	43	0.68	57200	57200	56800	74100	39900	57000	56955.81	1.93	0	19	57933	57466	57233	56766	56533	57350	56650	350	17100	5000	39900	100	1	5000000	2845	14.12	0.26	12	0.00	4029.00	221474.00	76700	20230614	-25.81	55700	20240531	2.15	64500	-11.78	20240104	55700	2.15	20240531	75500	-24.64	20230810	55700	2.15	20240531	0.07	N	017390	5000	350 억		96680	N	N	7	N	00	N
58	20240619	160315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-200	5	-0.35	355488600	6205	70.95	57400	57700	57000	74300	40100	57200	57290.67	1.92	0	525	58266	57732	57066	56532	55866	58000	56800	350	17100	5000	40040	100	1	5000000	2850	14.15	0.26	12	0.12	4029.00	221474.00	77600	20230613	-26.55	55700	20240531	2.33	64500	-11.63	20240104	55700	2.33	20240531	75500	-24.50	20230810	55700	2.33	20240531	0.07	N	017390	5000	350 억		96058	N	N	7	N	00	N
59	20240619	150314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-200	5	-0.35	326793100	5702	65.20	57400	57700	57000	74300	40100	57200	57312.01	1.92	0	791	58266	57732	57066	56532	55866	58000	56800	350	17100	5000	40040	100	1	5000000	2850	14.15	0.26	12	0.11	4029.00	221474.00	77600	20230613	-26.55	55700	20240531	2.33	64500	-11.63	20240104	55700	2.33	20240531	75500	-24.50	20230810	55700	2.33	20240531	0.07	N	017390	5000	350 억		96058	N	N	6	N	00	N
60	20240619	140318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	0	3	0.00	301611700	5261	60.16	57400	57700	57000	74300	40100	57200	57329.73	1.92	0	738	58266	57732	57066	56532	55866	58000	56800	350	17100	5000	40040	100	1	5000000	2860	14.20	0.26	12	0.11	4029.00	221474.00	77600	20230613	-26.29	55700	20240531	2.69	64500	-11.32	20240104	55700	2.69	20240531	75500	-24.24	20230810	55700	2.69	20240531	0.07	N	017390	5000	350 억		96058	N	N	6	N	00	N
61	20240619	130316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-100	5	-0.17	267626400	4666	53.36	57400	57700	57000	74300	40100	57200	57356.71	1.92	0	547	58266	57732	57066	56532	55866	58000	56800	350	17100	5000	40040	100	1	5000000	2855	14.17	0.26	12	0.09	4029.00	221474.00	77600	20230613	-26.42	55700	20240531	2.51	64500	-11.47	20240104	55700	2.51	20240531	75500	-24.37	20230810	55700	2.51	20240531	0.07	N	017390	5000	350 억		96058	N	N	6	N	00	N
62	20240619	120314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	100	2	0.17	227063900	3956	45.24	57400	57700	57200	74300	40100	57200	57397.35	1.92	0	446	58266	57732	57066	56532	55866	58000	56800	350	17100	5000	40040	100	1	5000000	2865	14.22	0.26	12	0.08	4029.00	221474.00	77600	20230613	-26.16	55700	20240531	2.87	64500	-11.16	20240104	55700	2.87	20240531	75500	-24.11	20230810	55700	2.87	20240531	0.07	N	017390	5000	350 억		96058	N	N	6	N	00	N
63	20240619	110316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	100	2	0.17	187336500	3262	37.30	57400	57700	57200	74300	40100	57200	57429.95	1.92	0	380	58266	57732	57066	56532	55866	58000	56800	350	17100	5000	40040	100	1	5000000	2865	14.22	0.26	12	0.07	4029.00	221474.00	77600	20230613	-26.16	55700	20240531	2.87	64500	-11.16	20240104	55700	2.87	20240531	75500	-24.11	20230810	55700	2.87	20240531	0.07	N	017390	5000	350 억		96058	N	N	6	N	00	N
64	20240619	100317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	200	2	0.35	153908400	2679	30.63	57400	57700	57400	74300	40100	57200	57449.94	1.92	0	182	58266	57732	57066	56532	55866	58000	56800	350	17100	5000	40040	100	1	5000000	2870	14.25	0.26	12	0.05	4029.00	221474.00	77600	20230613	-26.03	55700	20240531	3.05	64500	-11.01	20240104	55700	3.05	20240531	75500	-23.97	20230810	55700	3.05	20240531	0.07	N	017390	5000	350 억		96058	N	N	6	N	00	N
65	20240619	090321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57500	300	2	0.52	42812000	744	8.51	57400	57700	57400	74300	40100	57200	57543.01	1.92	0	81	58266	57732	57066	56532	55866	58000	56800	350	17100	5000	40040	100	1	5000000	2875	14.27	0.26	12	0.01	4029.00	221474.00	77600	20230613	-25.90	55700	20240531	3.23	64500	-10.85	20240104	55700	3.23	20240531	75500	-23.84	20230810	55700	3.23	20240531	0.07	N	017390	5000	350 억		96058	N	N	6	N	00	N
66	20240618	160315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	-100	5	-0.17	498385800	8743	158.42	56800	57600	56400	74400	40200	57300	57003.37	1.86	0	3167	57766	57532	57166	56932	56566	57650	57050	350	17100	5000	40110	100	1	5000000	2860	14.20	0.26	12	0.17	4029.00	221474.00	79400	20230612	-27.96	55700	20240531	2.69	64500	-11.32	20240104	55700	2.69	20240531	75500	-24.24	20230810	55700	2.69	20240531	0.07	N	017390	5000	350 억		92894	N	N	6	N	00	N
67	20240618	150312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	0	3	0.00	474503600	8326	150.86	56800	57600	56400	74400	40200	57300	56990.58	1.86	0	2975	57766	57532	57166	56932	56566	57650	57050	350	17100	5000	40110	100	1	5000000	2865	14.22	0.26	12	0.17	4029.00	221474.00	79400	20230612	-27.83	55700	20240531	2.87	64500	-11.16	20240104	55700	2.87	20240531	75500	-24.11	20230810	55700	2.87	20240531	0.07	N	017390	5000	350 억		92894	N	N	5	N	00	N
68	20240618	140314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	0	3	0.00	431381900	7573	137.22	56800	57600	56400	74400	40200	57300	56963.15	1.86	0	2541	57766	57532	57166	56932	56566	57650	57050	350	17100	5000	40110	100	1	5000000	2865	14.22	0.26	12	0.15	4029.00	221474.00	79400	20230612	-27.83	55700	20240531	2.87	64500	-11.16	20240104	55700	2.87	20240531	75500	-24.11	20230810	55700	2.87	20240531	0.07	N	017390	5000	350 억		92894	N	N	5	N	00	N
69	20240618	130315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	0	3	0.00	417919600	7338	132.96	56800	57600	56400	74400	40200	57300	56952.79	1.86	0	2393	57766	57532	57166	56932	56566	57650	57050	350	17100	5000	40110	100	1	5000000	2865	14.22	0.26	12	0.15	4029.00	221474.00	79400	20230612	-27.83	55700	20240531	2.87	64500	-11.16	20240104	55700	2.87	20240531	75500	-24.11	20230810	55700	2.87	20240531	0.07	N	017390	5000	350 억		92894	N	N	5	N	00	N
70	20240618	120315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-200	5	-0.35	387193000	6801	123.23	56800	57600	56400	74400	40200	57300	56931.77	1.86	0	2023	57766	57532	57166	56932	56566	57650	57050	350	17100	5000	40110	100	1	5000000	2855	14.17	0.26	12	0.14	4029.00	221474.00	79400	20230612	-28.09	55700	20240531	2.51	64500	-11.47	20240104	55700	2.51	20240531	75500	-24.37	20230810	55700	2.51	20240531	0.07	N	017390	5000	350 억		92894	N	N	5	N	00	N
71	20240618	110313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	-100	5	-0.17	361987400	6360	115.24	56800	57600	56400	74400	40200	57300	56916.26	1.86	0	1662	57766	57532	57166	56932	56566	57650	57050	350	17100	5000	40110	100	1	5000000	2860	14.20	0.26	12	0.13	4029.00	221474.00	79400	20230612	-27.96	55700	20240531	2.69	64500	-11.32	20240104	55700	2.69	20240531	75500	-24.24	20230810	55700	2.69	20240531	0.07	N	017390	5000	350 억		92894	N	N	5	N	00	N
72	20240618	100314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	0	3	0.00	327467000	5756	104.29	56800	57600	56400	74400	40200	57300	56891.42	1.86	0	1506	57766	57532	57166	56932	56566	57650	57050	350	17100	5000	40110	100	1	5000000	2865	14.22	0.26	12	0.12	4029.00	221474.00	79400	20230612	-27.83	55700	20240531	2.87	64500	-11.16	20240104	55700	2.87	20240531	75500	-24.11	20230810	55700	2.87	20240531	0.07	N	017390	5000	350 억		92894	N	N	5	N	00	N
73	20240618	090316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	-100	5	-0.17	167440200	2948	53.42	56800	57300	56400	74400	40200	57300	56797.90	1.86	0	498	57766	57532	57166	56932	56566	57650	57050	350	17100	5000	40110	100	1	5000000	2860	14.20	0.26	12	0.06	4029.00	221474.00	79400	20230612	-27.96	55700	20240531	2.69	64500	-11.32	20240104	55700	2.69	20240531	75500	-24.24	20230810	55700	2.69	20240531	0.07	N	017390	5000	350 억		92894	N	N	5	N	00	N
74	20240617	160313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	100	2	0.17	310417500	5432	49.53	57100	57400	56800	74300	40100	57200	57146.08	1.86	0	-97	57933	57566	56933	56566	55933	57750	56750	350	17100	5000	40040	100	1	5000000	2865	14.22	0.26	12	0.11	4029.00	221474.00	80000	20230609	-28.38	55700	20240531	2.87	64500	-11.16	20240104	55700	2.87	20240531	75500	-24.11	20230810	55700	2.87	20240531	0.09	N	017390	5000	350 억		93109	N	N	5	N	00	N
75	20240617	150316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	200	2	0.35	294586700	5156	47.01	57100	57400	56800	74300	40100	57200	57134.74	1.86	0	-135	57933	57566	56933	56566	55933	57750	56750	350	17100	5000	40040	100	1	5000000	2870	14.25	0.26	12	0.10	4029.00	221474.00	80000	20230609	-28.25	55700	20240531	3.05	64500	-11.01	20240104	55700	3.05	20240531	75500	-23.97	20230810	55700	3.05	20240531	0.09	N	017390	5000	350 억		93109	N	N	2	N	00	N
76	20240617	140312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	200	2	0.35	258821700	4532	41.32	57100	57400	56800	74300	40100	57200	57109.82	1.86	0	-476	57933	57566	56933	56566	55933	57750	56750	350	17100	5000	40040	100	1	5000000	2870	14.25	0.26	12	0.09	4029.00	221474.00	80000	20230609	-28.25	55700	20240531	3.05	64500	-11.01	20240104	55700	3.05	20240531	75500	-23.97	20230810	55700	3.05	20240531	0.09	N	017390	5000	350 억		93109	N	N	2	N	00	N
77	20240617	130311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-100	5	-0.17	197812400	3467	31.61	57100	57300	56800	74300	40100	57200	57055.78	1.86	0	-395	57933	57566	56933	56566	55933	57750	56750	350	17100	5000	40040	100	1	5000000	2855	14.17	0.26	12	0.07	4029.00	221474.00	80000	20230609	-28.62	55700	20240531	2.51	64500	-11.47	20240104	55700	2.51	20240531	75500	-24.37	20230810	55700	2.51	20240531	0.09	N	017390	5000	350 억		93109	N	N	2	N	00	N
78	20240617	120312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-200	5	-0.35	177949000	3118	28.43	57100	57300	56900	74300	40100	57200	57071.52	1.86	0	-413	57933	57566	56933	56566	55933	57750	56750	350	17100	5000	40040	100	1	5000000	2850	14.15	0.26	12	0.06	4029.00	221474.00	80000	20230609	-28.75	55700	20240531	2.33	64500	-11.63	20240104	55700	2.33	20240531	75500	-24.50	20230810	55700	2.33	20240531	0.09	N	017390	5000	350 억		93109	N	N	2	N	00	N
79	20240617	110311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-100	5	-0.17	138091300	2419	22.06	57100	57300	56900	74300	40100	57200	57086.11	1.86	0	-185	57933	57566	56933	56566	55933	57750	56750	350	17100	5000	40040	100	1	5000000	2855	14.17	0.26	12	0.05	4029.00	221474.00	80000	20230609	-28.62	55700	20240531	2.51	64500	-11.47	20240104	55700	2.51	20240531	75500	-24.37	20230810	55700	2.51	20240531	0.09	N	017390	5000	350 억		93109	N	N	2	N	00	N
80	20240617	100313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	0	3	0.00	120864000	2117	19.30	57100	57300	56900	74300	40100	57200	57092.11	1.86	0	-281	57933	57566	56933	56566	55933	57750	56750	350	17100	5000	40040	100	1	5000000	2860	14.20	0.26	12	0.04	4029.00	221474.00	80000	20230609	-28.50	55700	20240531	2.69	64500	-11.32	20240104	55700	2.69	20240531	75500	-24.24	20230810	55700	2.69	20240531	0.09	N	017390	5000	350 억		93109	N	N	2	N	00	N
81	20240617	090312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-100	5	-0.17	4510900	79	0.72	57100	57100	57100	74300	40100	57200	57100.00	1.86	0	27	57933	57566	56933	56566	55933	57750	56750	350	17100	5000	40040	100	1	5000000	2855	14.17	0.26	12	0.00	4029.00	221474.00	80000	20230609	-28.62	55700	20240531	2.51	64500	-11.47	20240104	55700	2.51	20240531	75500	-24.37	20230810	55700	2.51	20240531	0.09	N	017390	5000	350 억		93109	N	N	2	N	00	N
82	20240614	160250	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	900	2	1.60	622702800	10960	170.32	56700	57300	56300	73100	39500	56300	56815.95	1.74	0	3875	56766	56532	56366	56132	55966	56450	56050	350	16800	5000	39410	100	1	5000000	2860	14.20	0.26	12	0.22	4029.00	221474.00	80700	20230608	-29.12	55700	20240531	2.69	64500	-11.32	20240104	55700	2.69	20240531	76700	-25.42	20230614	55700	2.69	20240531	0.09	N	017390	5000	350 억		86785	N	N	2	N	00	N
83	20240614	150250	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	800	2	1.42	541549800	9541	148.27	56700	57200	56300	73100	39500	56300	56760.28	1.74	0	4294	56766	56532	56366	56132	55966	56450	56050	350	16800	5000	39410	100	1	5000000	2855	14.17	0.26	12	0.19	4029.00	221474.00	80700	20230608	-29.24	55700	20240531	2.51	64500	-11.47	20240104	55700	2.51	20240531	76700	-25.55	20230614	55700	2.51	20240531	0.09	N	017390	5000	350 억		86785	N	N	8	N	00	N
84	20240614	140250	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	600	2	1.07	438636200	7738	120.25	56700	57200	56300	73100	39500	56300	56685.99	1.74	0	3543	56766	56532	56366	56132	55966	56450	56050	350	16800	5000	39410	100	1	5000000	2845	14.12	0.26	12	0.15	4029.00	221474.00	80700	20230608	-29.49	55700	20240531	2.15	64500	-11.78	20240104	55700	2.15	20240531	76700	-25.81	20230614	55700	2.15	20240531	0.09	N	017390	5000	350 억		86785	N	N	8	N	00	N
85	20240614	130250	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	600	2	1.07	395907900	6987	108.58	56700	57200	56300	73100	39500	56300	56663.50	1.74	0	3004	56766	56532	56366	56132	55966	56450	56050	350	16800	5000	39410	100	1	5000000	2845	14.12	0.26	12	0.14	4029.00	221474.00	80700	20230608	-29.49	55700	20240531	2.15	64500	-11.78	20240104	55700	2.15	20240531	76700	-25.81	20230614	55700	2.15	20240531	0.09	N	017390	5000	350 억		86785	N	N	8	N	00	N
86	20240614	120251	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	600	2	1.07	359389100	6345	98.60	56700	57200	56300	73100	39500	56300	56641.31	1.74	0	2740	56766	56532	56366	56132	55966	56450	56050	350	16800	5000	39410	100	1	5000000	2845	14.12	0.26	12	0.13	4029.00	221474.00	80700	20230608	-29.49	55700	20240531	2.15	64500	-11.78	20240104	55700	2.15	20240531	76700	-25.81	20230614	55700	2.15	20240531	0.09	N	017390	5000	350 억		86785	N	N	8	N	00	N
87	20240614	110307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	200	2	0.36	123603000	2187	33.99	56700	56700	56300	73100	39500	56300	56517.15	1.74	0	968	56766	56532	56366	56132	55966	56450	56050	350	16800	5000	39410	100	1	5000000	2825	14.02	0.26	12	0.04	4029.00	221474.00	80700	20230608	-29.99	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	76700	-26.34	20230614	55700	1.44	20240531	0.09	N	017390	5000	350 억		86785	N	N	8	N	00	N
88	20240614	100307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	200	2	0.36	25337100	449	6.98	56700	56700	56300	73100	39500	56300	56430.07	1.74	0	31	56766	56532	56366	56132	55966	56450	56050	350	16800	5000	39410	100	1	5000000	2825	14.02	0.26	12	0.01	4029.00	221474.00	80700	20230608	-29.99	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	76700	-26.34	20230614	55700	1.44	20240531	0.09	N	017390	5000	350 억		86785	N	N	8	N	00	N
89	20240614	090309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	400	2	0.71	396900	7	0.11	56700	56700	56700	73100	39500	56300	56700.00	1.74	0	0	56766	56532	56366	56132	55966	56450	56050	350	16800	5000	39410	100	1	5000000	2835	14.07	0.26	12	0.00	4029.00	221474.00	80700	20230608	-29.74	55700	20240531	1.80	64500	-12.09	20240104	55700	1.80	20240531	76700	-26.08	20230614	55700	1.80	20240531	0.09	N	017390	5000	350 억		86785	N	N	8	N	00	N
90	20240613	160305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	0	3	0.00	362904400	6435	116.66	56600	56600	56200	73100	39500	56300	56395.79	1.70	0	1619	57033	56666	56433	56066	55833	56550	55950	350	16800	5000	39410	100	1	5000000	2815	13.97	0.25	12	0.13	4029.00	221474.00	82000	20230607	-31.34	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	77600	-27.45	20230613	55700	1.08	20240531	0.09	N	017390	5000	350 억		85235	N	N	8	N	00	N
91	20240613	150311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	-100	5	-0.18	351192500	6227	112.89	56600	56600	56200	73100	39500	56300	56398.35	1.70	0	1589	57033	56666	56433	56066	55833	56550	55950	350	16800	5000	39410	100	1	5000000	2810	13.95	0.25	12	0.12	4029.00	221474.00	82000	20230607	-31.46	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	77600	-27.58	20230613	55700	0.90	20240531	0.09	N	017390	5000	350 억		85235	N	N	1	N	00	N
92	20240613	140307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	0	3	0.00	254148500	4503	81.64	56600	56600	56300	73100	39500	56300	56439.82	1.70	0	1281	57033	56666	56433	56066	55833	56550	55950	350	16800	5000	39410	100	1	5000000	2815	13.97	0.25	12	0.09	4029.00	221474.00	82000	20230607	-31.34	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	77600	-27.45	20230613	55700	1.08	20240531	0.09	N	017390	5000	350 억		85235	N	N	1	N	00	N
93	20240613	130307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	100	2	0.18	192000900	3401	61.66	56600	56600	56300	73100	39500	56300	56454.25	1.70	0	1151	57033	56666	56433	56066	55833	56550	55950	350	16800	5000	39410	100	1	5000000	2820	14.00	0.25	12	0.07	4029.00	221474.00	82000	20230607	-31.22	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	77600	-27.32	20230613	55700	1.26	20240531	0.09	N	017390	5000	350 억		85235	N	N	1	N	00	N
94	20240613	120308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	100	2	0.18	113212400	2004	36.33	56600	56600	56300	73100	39500	56300	56493.21	1.70	0	486	57033	56666	56433	56066	55833	56550	55950	350	16800	5000	39410	100	1	5000000	2820	14.00	0.25	12	0.04	4029.00	221474.00	82000	20230607	-31.22	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	77600	-27.32	20230613	55700	1.26	20240531	0.09	N	017390	5000	350 억		85235	N	N	1	N	00	N
95	20240613	110305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	200	2	0.36	63152200	1117	20.25	56600	56600	56400	73100	39500	56300	56537.33	1.70	0	216	57033	56666	56433	56066	55833	56550	55950	350	16800	5000	39410	100	1	5000000	2825	14.02	0.26	12	0.02	4029.00	221474.00	82000	20230607	-31.10	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	77600	-27.19	20230613	55700	1.44	20240531	0.09	N	017390	5000	350 억		85235	N	N	1	N	00	N
96	20240613	100306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	300	2	0.53	15330000	271	4.91	56600	56600	56400	73100	39500	56300	56568.27	1.70	0	-41	57033	56666	56433	56066	55833	56550	55950	350	16800	5000	39410	100	1	5000000	2830	14.05	0.26	12	0.01	4029.00	221474.00	82000	20230607	-30.98	55700	20240531	1.62	64500	-12.25	20240104	55700	1.62	20240531	77600	-27.06	20230613	55700	1.62	20240531	0.09	N	017390	5000	350 억		85235	N	N	1	N	00	N
97	20240613	090309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	300	2	0.53	5829800	103	1.87	56600	56600	56600	73100	39500	56300	56600.00	1.70	0	-19	57033	56666	56433	56066	55833	56550	55950	350	16800	5000	39410	100	1	5000000	2830	14.05	0.26	12	0.00	4029.00	221474.00	82000	20230607	-30.98	55700	20240531	1.62	64500	-12.25	20240104	55700	1.62	20240531	77600	-27.06	20230613	55700	1.62	20240531	0.09	N	017390	5000	350 억		85235	N	N	1	N	00	N
98	20240612	160303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-100	5	-0.18	310114400	5503	173.93	56800	56800	56200	73300	39500	56400	56353.70	1.71	0	-351	56800	56600	56500	56300	56200	56550	56250	350	16900	5000	39480	100	1	5000000	2815	13.97	0.25	12	0.11	4029.00	221474.00	82300	20230605	-31.59	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	79400	-29.09	20230612	55700	1.08	20240531	0.09	N	017390	5000	350 억		85583	N	N	1	N	00	N
99	20240612	150309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-100	5	-0.18	288476800	5119	161.79	56800	56800	56200	73300	39500	56400	56354.13	1.71	0	-551	56800	56600	56500	56300	56200	56550	56250	350	16900	5000	39480	100	1	5000000	2815	13.97	0.25	12	0.10	4029.00	221474.00	82300	20230605	-31.59	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	79400	-29.09	20230612	55700	1.08	20240531	0.09	N	017390	5000	350 억		85583	N	N	0	N	00	N
100	20240612	140305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-100	5	-0.18	196694900	3490	110.30	56800	56800	56200	73300	39500	56400	56359.57	1.71	0	-493	56800	56600	56500	56300	56200	56550	56250	350	16900	5000	39480	100	1	5000000	2815	13.97	0.25	12	0.07	4029.00	221474.00	82300	20230605	-31.59	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	79400	-29.09	20230612	55700	1.08	20240531	0.09	N	017390	5000	350 억		85583	N	N	0	N	00	N
101	20240612	130305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	0	3	0.00	183854600	3262	103.10	56800	56800	56200	73300	39500	56400	56362.54	1.71	0	-558	56800	56600	56500	56300	56200	56550	56250	350	16900	5000	39480	100	1	5000000	2820	14.00	0.25	12	0.07	4029.00	221474.00	82300	20230605	-31.47	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	79400	-28.97	20230612	55700	1.26	20240531	0.09	N	017390	5000	350 억		85583	N	N	0	N	00	N
102	20240612	120305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	0	3	0.00	137880400	2445	77.28	56800	56800	56200	73300	39500	56400	56392.80	1.71	0	-307	56800	56600	56500	56300	56200	56550	56250	350	16900	5000	39480	100	1	5000000	2820	14.00	0.25	12	0.05	4029.00	221474.00	82300	20230605	-31.47	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	79400	-28.97	20230612	55700	1.26	20240531	0.09	N	017390	5000	350 억		85583	N	N	0	N	00	N
103	20240612	110304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-100	5	-0.18	121318700	2151	67.98	56800	56800	56200	73300	39500	56400	56401.07	1.71	0	-244	56800	56600	56500	56300	56200	56550	56250	350	16900	5000	39480	100	1	5000000	2815	13.97	0.25	12	0.04	4029.00	221474.00	82300	20230605	-31.59	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	79400	-29.09	20230612	55700	1.08	20240531	0.09	N	017390	5000	350 억		85583	N	N	0	N	00	N
104	20240612	100304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-100	5	-0.18	86557600	1533	48.45	56800	56800	56300	73300	39500	56400	56462.88	1.71	0	-221	56800	56600	56500	56300	56200	56550	56250	350	16900	5000	39480	100	1	5000000	2815	13.97	0.25	12	0.03	4029.00	221474.00	82300	20230605	-31.59	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	79400	-29.09	20230612	55700	1.08	20240531	0.09	N	017390	5000	350 억		85583	N	N	0	N	00	N
105	20240612	090305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	0	3	0.00	11622600	205	6.48	56800	56800	56400	73300	39500	56400	56695.61	1.71	0	-63	56800	56600	56500	56300	56200	56550	56250	350	16900	5000	39480	100	1	5000000	2820	14.00	0.25	12	0.00	4029.00	221474.00	82300	20230605	-31.47	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	79400	-28.97	20230612	55700	1.26	20240531	0.09	N	017390	5000	350 억		85583	N	N	0	N	00	N
106	20240610	160302	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-400	5	-0.71	411068600	7305	36.91	56800	57000	55900	73700	39700	56700	56271.81	1.73	0	-260	58433	57566	57133	56266	55833	57350	56050	350	17000	5000	39690	100	1	5000000	2815	13.97	0.25	12	0.15	4029.00	221474.00	84100	20230601	-33.06	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	79400	-29.09	20230612	55700	1.08	20240531	0.13	N	017390	5000	350 억		86335	N	N	4	N	00	N
107	20240610	150303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-200	5	-0.35	400178600	7112	35.93	56800	57000	55900	73700	39700	56700	56267.66	1.73	0	-289	58433	57566	57133	56266	55833	57350	56050	350	17000	5000	39690	100	1	5000000	2825	14.02	0.26	12	0.14	4029.00	221474.00	84100	20230601	-32.82	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	79400	-28.84	20230612	55700	1.44	20240531	0.13	N	017390	5000	350 억		86335	N	N	2	N	00	N
108	20240610	140303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-200	5	-0.35	353028100	6276	31.71	56800	57000	55900	73700	39700	56700	56249.99	1.73	0	-166	58433	57566	57133	56266	55833	57350	56050	350	17000	5000	39690	100	1	5000000	2825	14.02	0.26	12	0.13	4029.00	221474.00	84100	20230601	-32.82	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	79400	-28.84	20230612	55700	1.44	20240531	0.13	N	017390	5000	350 억		86335	N	N	2	N	00	N
109	20240610	130303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	-300	5	-0.53	316971800	5637	28.48	56800	57000	55900	73700	39700	56700	56230.00	1.73	0	-29	58433	57566	57133	56266	55833	57350	56050	350	17000	5000	39690	100	1	5000000	2820	14.00	0.25	12	0.11	4029.00	221474.00	84100	20230601	-32.94	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	79400	-28.97	20230612	55700	1.26	20240531	0.13	N	017390	5000	350 억		86335	N	N	2	N	00	N
110	20240610	120302	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-400	5	-0.71	286023000	5088	25.71	56800	57000	55900	73700	39700	56700	56214.54	1.73	0	8	58433	57566	57133	56266	55833	57350	56050	350	17000	5000	39690	100	1	5000000	2815	13.97	0.25	12	0.10	4029.00	221474.00	84100	20230601	-33.06	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	79400	-29.09	20230612	55700	1.08	20240531	0.13	N	017390	5000	350 억		86335	N	N	2	N	00	N
111	20240610	110304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-400	5	-0.71	234415000	4171	21.07	56800	57000	55900	73700	39700	56700	56200.31	1.73	0	-63	58433	57566	57133	56266	55833	57350	56050	350	17000	5000	39690	100	1	5000000	2815	13.97	0.25	12	0.08	4029.00	221474.00	84100	20230601	-33.06	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	79400	-29.09	20230612	55700	1.08	20240531	0.13	N	017390	5000	350 억		86335	N	N	2	N	00	N
112	20240610	100304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-400	5	-0.71	178512600	3177	16.05	56800	57000	55900	73700	39700	56700	56187.92	1.73	0	-185	58433	57566	57133	56266	55833	57350	56050	350	17000	5000	39690	100	1	5000000	2815	13.97	0.25	12	0.06	4029.00	221474.00	84100	20230601	-33.06	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	79400	-29.09	20230612	55700	1.08	20240531	0.13	N	017390	5000	350 억		86335	N	N	2	N	00	N
113	20240610	090308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-200	5	-0.35	12620900	223	1.13	56800	57000	56500	73700	39700	56700	56592.59	1.73	0	53	58433	57566	57133	56266	55833	57350	56050	350	17000	5000	39690	100	1	5000000	2825	14.02	0.26	12	0.00	4029.00	221474.00	84100	20230601	-32.82	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	79400	-28.84	20230612	55700	1.44	20240531	0.13	N	017390	5000	350 억		86335	N	N	2	N	00	N
114	20240607	160310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-1000	5	-1.73	1129120700	19721	106.63	58000	58000	56700	75000	40400	57700	57255.22	1.84	0	-5805	58700	58200	57200	56700	55700	58450	56950	350	17300	5000	40390	100	1	5000000	2835	14.07	0.26	12	0.39	4029.00	221474.00	84100	20230531	-32.58	55700	20240531	1.80	64500	-12.09	20240104	55700	1.80	20240531	82000	-30.85	20230607	55700	1.80	20240531	0.11	N	017390	5000	350 억		92126	N	N	2	N	00	N
115	20240607	150312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-800	5	-1.39	1078151700	18823	101.77	58000	58000	56700	75000	40400	57700	57278.42	1.84	0	-5742	58700	58200	57200	56700	55700	58450	56950	350	17300	5000	40390	100	1	5000000	2845	14.12	0.26	12	0.38	4029.00	221474.00	84100	20230531	-32.34	55700	20240531	2.15	64500	-11.78	20240104	55700	2.15	20240531	82000	-30.61	20230607	55700	2.15	20240531	0.11	N	017390	5000	350 억		92126	N	N	0	N	00	N
116	20240607	140310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-700	5	-1.21	943783200	16460	89.00	58000	58000	56900	75000	40400	57700	57337.98	1.84	0	-5790	58700	58200	57200	56700	55700	58450	56950	350	17300	5000	40390	100	1	5000000	2850	14.15	0.26	12	0.33	4029.00	221474.00	84100	20230531	-32.22	55700	20240531	2.33	64500	-11.63	20240104	55700	2.33	20240531	82000	-30.49	20230607	55700	2.33	20240531	0.11	N	017390	5000	350 억		92126	N	N	0	N	00	N
117	20240607	130311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	-500	5	-0.87	891747000	15548	84.07	58000	58000	56900	75000	40400	57700	57354.45	1.84	0	-5711	58700	58200	57200	56700	55700	58450	56950	350	17300	5000	40390	100	1	5000000	2860	14.20	0.26	12	0.31	4029.00	221474.00	84100	20230531	-31.99	55700	20240531	2.69	64500	-11.32	20240104	55700	2.69	20240531	82000	-30.24	20230607	55700	2.69	20240531	0.11	N	017390	5000	350 억		92126	N	N	0	N	00	N
118	20240607	120311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-800	5	-1.39	860273800	14996	81.08	58000	58000	56900	75000	40400	57700	57366.88	1.84	0	-5973	58700	58200	57200	56700	55700	58450	56950	350	17300	5000	40390	100	1	5000000	2845	14.12	0.26	12	0.30	4029.00	221474.00	84100	20230531	-32.34	55700	20240531	2.15	64500	-11.78	20240104	55700	2.15	20240531	82000	-30.61	20230607	55700	2.15	20240531	0.11	N	017390	5000	350 억		92126	N	N	0	N	00	N
119	20240607	110311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-700	5	-1.21	745152900	12977	70.16	58000	58000	57000	75000	40400	57700	57421.04	1.84	0	-4626	58700	58200	57200	56700	55700	58450	56950	350	17300	5000	40390	100	1	5000000	2850	14.15	0.26	12	0.26	4029.00	221474.00	84100	20230531	-32.22	55700	20240531	2.33	64500	-11.63	20240104	55700	2.33	20240531	82000	-30.49	20230607	55700	2.33	20240531	0.11	N	017390	5000	350 억		92126	N	N	0	N	00	N
120	20240607	100310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57600	-100	5	-0.17	218785300	3798	20.54	58000	58000	57200	75000	40400	57700	57605.40	1.84	0	-295	58700	58200	57200	56700	55700	58450	56950	350	17300	5000	40390	100	1	5000000	2880	14.30	0.26	12	0.08	4029.00	221474.00	84100	20230531	-31.51	55700	20240531	3.41	64500	-10.70	20240104	55700	3.41	20240531	82000	-29.76	20230607	55700	3.41	20240531	0.11	N	017390	5000	350 억		92126	N	N	0	N	00	N
121	20240607	090308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57700	0	3	0.00	78442900	1354	7.32	58000	58000	57700	75000	40400	57700	57934.19	1.84	0	-308	58700	58200	57200	56700	55700	58450	56950	350	17300	5000	40390	100	1	5000000	2885	14.32	0.26	12	0.03	4029.00	221474.00	84100	20230531	-31.39	55700	20240531	3.59	64500	-10.54	20240104	55700	3.59	20240531	82000	-29.63	20230607	55700	3.59	20240531	0.11	N	017390	5000	350 억		92126	N	N	0	N	00	N
122	20240605	160308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57700	1300	2	2.30	1048347800	18389	31.33	56700	57700	56200	73300	39500	56400	57007.10	1.64	0	9989	60533	58466	57333	55266	54133	57900	54700	350	16900	5000	39480	100	1	5000000	2885	14.32	0.26	12	0.37	4029.00	221474.00	84100	20230531	-31.39	55700	20240531	3.59	64500	-10.54	20240104	55700	3.59	20240531	82300	-29.89	20230605	55700	3.59	20240531	0.02	N	017390	5000	350 억		81795	N	N	0	N	00	N
123	20240605	150308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57600	1200	2	2.13	976501200	17142	29.20	56700	57700	56200	73300	39500	56400	56965.65	1.64	0	9179	60533	58466	57333	55266	54133	57900	54700	350	16900	5000	39480	100	1	5000000	2880	14.30	0.26	12	0.34	4029.00	221474.00	84100	20230531	-31.51	55700	20240531	3.41	64500	-10.70	20240104	55700	3.41	20240531	82300	-30.01	20230605	55700	3.41	20240531	0.02	N	017390	5000	350 억		81795	N	N	0	N	00	N
124	20240605	140307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	700	2	1.24	673025300	11856	20.20	56700	57300	56200	73300	39500	56400	56766.86	1.64	0	5772	60533	58466	57333	55266	54133	57900	54700	350	16900	5000	39480	100	1	5000000	2855	14.17	0.26	12	0.24	4029.00	221474.00	84100	20230531	-32.10	55700	20240531	2.51	64500	-11.47	20240104	55700	2.51	20240531	82300	-30.62	20230605	55700	2.51	20240531	0.02	N	017390	5000	350 억		81795	N	N	0	N	00	N
125	20240605	130309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	800	2	1.42	579323100	10217	17.41	56700	57200	56200	73300	39500	56400	56702.09	1.64	0	4796	60533	58466	57333	55266	54133	57900	54700	350	16900	5000	39480	100	1	5000000	2860	14.20	0.26	12	0.20	4029.00	221474.00	84100	20230531	-31.99	55700	20240531	2.69	64500	-11.32	20240104	55700	2.69	20240531	82300	-30.50	20230605	55700	2.69	20240531	0.02	N	017390	5000	350 억		81795	N	N	0	N	00	N
126	20240605	120308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	700	2	1.24	528849900	9333	15.90	56700	57200	56200	73300	39500	56400	56664.71	1.64	0	4358	60533	58466	57333	55266	54133	57900	54700	350	16900	5000	39480	100	1	5000000	2855	14.17	0.26	12	0.19	4029.00	221474.00	84100	20230531	-32.10	55700	20240531	2.51	64500	-11.47	20240104	55700	2.51	20240531	82300	-30.62	20230605	55700	2.51	20240531	0.02	N	017390	5000	350 억		81795	N	N	0	N	00	N
127	20240605	110309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	500	2	0.89	450174900	7953	13.55	56700	57200	56200	73300	39500	56400	56604.59	1.64	0	3715	60533	58466	57333	55266	54133	57900	54700	350	16900	5000	39480	100	1	5000000	2845	14.12	0.26	12	0.16	4029.00	221474.00	84100	20230531	-32.34	55700	20240531	2.15	64500	-11.78	20240104	55700	2.15	20240531	82300	-30.86	20230605	55700	2.15	20240531	0.02	N	017390	5000	350 억		81795	N	N	0	N	00	N
128	20240605	100309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	0	3	0.00	297841800	5273	8.98	56700	56900	56200	73300	39500	56400	56484.43	1.64	0	1733	60533	58466	57333	55266	54133	57900	54700	350	16900	5000	39480	100	1	5000000	2820	14.00	0.25	12	0.11	4029.00	221474.00	84100	20230531	-32.94	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	82300	-31.47	20230605	55700	1.26	20240531	0.02	N	017390	5000	350 억		81795	N	N	0	N	00	N
129	20240605	090308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	300	2	0.53	41499400	732	1.25	56700	56800	56500	73300	39500	56400	56696.00	1.64	0	98	60533	58466	57333	55266	54133	57900	54700	350	16900	5000	39480	100	1	5000000	2835	14.07	0.26	12	0.01	4029.00	221474.00	84100	20230531	-32.58	55700	20240531	1.80	64500	-12.09	20240104	55700	1.80	20240531	82300	-31.11	20230605	55700	1.80	20240531	0.02	N	017390	5000	350 억		81795	N	N	0	N	00	N
130	20240604	160305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	-1500	5	-2.59	3386651500	58603	48.68	58000	59400	56200	75200	40600	57900	57789.75	1.48	0	8411	62033	59966	57933	55866	53833	61000	56900	350	17300	5000	40530	100	1	5000000	2820	14.00	0.25	12	1.17	4029.00	221474.00	86600	20230526	-34.87	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	82300	-31.47	20230605	55700	1.26	20240531	0.02	N	017390	5000	350 억		74084	N	N	0	N	00	N
131	20240604	150306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-1300	5	-2.25	3234532700	55903	46.44	58000	59400	56300	75200	40600	57900	57859.73	1.48	0	8488	62033	59966	57933	55866	53833	61000	56900	350	17300	5000	40530	100	1	5000000	2830	14.05	0.26	12	1.12	4029.00	221474.00	86600	20230526	-34.64	55700	20240531	1.62	64500	-12.25	20240104	55700	1.62	20240531	82300	-31.23	20230605	55700	1.62	20240531	0.02	N	017390	5000	350 억		74084	N	N	0	N	00	N
132	20240604	140307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	-700	5	-1.21	2732364500	47050	39.08	58000	59400	57100	75200	40600	57900	58073.64	1.48	0	7379	62033	59966	57933	55866	53833	61000	56900	350	17300	5000	40530	100	1	5000000	2860	14.20	0.26	12	0.94	4029.00	221474.00	86600	20230526	-33.95	55700	20240531	2.69	64500	-11.32	20240104	55700	2.69	20240531	82300	-30.50	20230605	55700	2.69	20240531	0.02	N	017390	5000	350 억		74084	N	N	0	N	00	N
133	20240604	130305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57800	-100	5	-0.17	2598933400	44725	37.15	58000	59400	57100	75200	40600	57900	58109.19	1.48	0	7004	62033	59966	57933	55866	53833	61000	56900	350	17300	5000	40530	100	1	5000000	2890	14.35	0.26	12	0.89	4029.00	221474.00	86600	20230526	-33.26	55700	20240531	3.77	64500	-10.39	20240104	55700	3.77	20240531	82300	-29.77	20230605	55700	3.77	20240531	0.02	N	017390	5000	350 억		74084	N	N	0	N	00	N
134	20240604	120305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	-700	5	-1.21	2505230700	43093	35.80	58000	59400	57100	75200	40600	57900	58135.45	1.48	0	6773	62033	59966	57933	55866	53833	61000	56900	350	17300	5000	40530	100	1	5000000	2860	14.20	0.26	12	0.86	4029.00	221474.00	86600	20230526	-33.95	55700	20240531	2.69	64500	-11.32	20240104	55700	2.69	20240531	82300	-30.50	20230605	55700	2.69	20240531	0.02	N	017390	5000	350 억		74084	N	N	0	N	00	N
135	20240604	110305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	-700	5	-1.21	2437749700	41913	34.82	58000	59400	57100	75200	40600	57900	58162.14	1.48	0	6626	62033	59966	57933	55866	53833	61000	56900	350	17300	5000	40530	100	1	5000000	2860	14.20	0.26	12	0.84	4029.00	221474.00	86600	20230526	-33.95	55700	20240531	2.69	64500	-11.32	20240104	55700	2.69	20240531	82300	-30.50	20230605	55700	2.69	20240531	0.02	N	017390	5000	350 억		74084	N	N	0	N	00	N
136	20240604	100304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57800	-100	5	-0.17	2008208000	34425	28.60	58000	59400	57500	75200	40600	57900	58335.76	1.48	0	4781	62033	59966	57933	55866	53833	61000	56900	350	17300	5000	40530	100	1	5000000	2890	14.35	0.26	12	0.69	4029.00	221474.00	86600	20230526	-33.26	55700	20240531	3.77	64500	-10.39	20240104	55700	3.77	20240531	82300	-29.77	20230605	55700	3.77	20240531	0.02	N	017390	5000	350 억		74084	N	N	0	N	00	N
137	20240604	090308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58200	300	2	0.52	144561600	2492	2.07	58000	58300	57700	75200	40600	57900	58010.32	1.48	0	271	62033	59966	57933	55866	53833	61000	56900	350	17300	5000	40530	100	1	5000000	2910	14.45	0.26	12	0.05	4029.00	221474.00	86600	20230526	-32.79	55700	20240531	4.49	64500	-9.77	20240104	55700	4.49	20240531	82300	-29.28	20230605	55700	4.49	20240531	0.02	N	017390	5000	350 억		74084	N	N	0	N	00	N
138	20240603	160304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57900	1800	2	3.21	6991933300	119778	2193.33	55900	60000	55900	72900	39300	56100	58375.22	1.51	0	-2445	56500	56300	56000	55800	55500	56350	55850	350	16800	5000	39270	100	1	5000000	2895	14.37	0.26	12	2.40	4029.00	221474.00	89300	20230525	-35.16	55700	20240531	3.95	64500	-10.23	20240104	55700	3.95	20240531	82300	-29.65	20230605	55700	3.95	20240531	0.02	N	017390	5000	350 억		75432	N	N	0	N	00	N
139	20240603	150303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58100	2000	2	3.57	6850326600	117331	2148.53	55900	60000	55900	72900	39300	56100	58384.63	1.51	0	-2387	56500	56300	56000	55800	55500	56350	55850	350	16800	5000	39270	100	1	5000000	2905	14.42	0.26	12	2.35	4029.00	221474.00	89300	20230525	-34.94	55700	20240531	4.31	64500	-9.92	20240104	55700	4.31	20240531	82300	-29.40	20230605	55700	4.31	20240531	0.02	N	017390	5000	350 억		75432	N	N	0	N	00	N
140	20240603	140303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57800	1700	2	3.03	6582619300	112726	2064.20	55900	60000	55900	72900	39300	56100	58394.86	1.51	0	-1856	56500	56300	56000	55800	55500	56350	55850	350	16800	5000	39270	100	1	5000000	2890	14.35	0.26	12	2.25	4029.00	221474.00	89300	20230525	-35.27	55700	20240531	3.77	64500	-10.39	20240104	55700	3.77	20240531	82300	-29.77	20230605	55700	3.77	20240531	0.02	N	017390	5000	350 억		75432	N	N	0	N	00	N
141	20240603	130304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58000	1900	2	3.39	6124093100	104805	1919.15	55900	60000	55900	72900	39300	56100	58433.22	1.51	0	-1372	56500	56300	56000	55800	55500	56350	55850	350	16800	5000	39270	100	1	5000000	2900	14.40	0.26	12	2.10	4029.00	221474.00	89300	20230525	-35.05	55700	20240531	4.13	64500	-10.08	20240104	55700	4.13	20240531	82300	-29.53	20230605	55700	4.13	20240531	0.02	N	017390	5000	350 억		75432	N	N	0	N	00	N
142	20240603	120304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58700	2600	2	4.63	4955726400	84804	1552.90	55900	60000	55900	72900	39300	56100	58437.41	1.51	0	1023	56500	56300	56000	55800	55500	56350	55850	350	16800	5000	39270	100	1	5000000	2935	14.57	0.27	12	1.70	4029.00	221474.00	89300	20230525	-34.27	55700	20240531	5.39	64500	-8.99	20240104	55700	5.39	20240531	82300	-28.68	20230605	55700	5.39	20240531	0.02	N	017390	5000	350 억		75432	N	N	0	N	00	N
143	20240603	110302	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57600	1500	2	2.67	2044876500	35412	648.45	55900	59000	55900	72900	39300	56100	57745.30	1.51	0	1989	56500	56300	56000	55800	55500	56350	55850	350	16800	5000	39270	100	1	5000000	2880	14.30	0.26	12	0.71	4029.00	221474.00	89300	20230525	-35.50	55700	20240531	3.41	64500	-10.70	20240104	55700	3.41	20240531	82300	-30.01	20230605	55700	3.41	20240531	0.02	N	017390	5000	350 억		75432	N	N	0	N	00	N
144	20240603	100301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	100	2	0.18	61426400	1097	20.09	55900	56200	55900	72900	39300	56100	55994.90	1.51	0	3	56500	56300	56000	55800	55500	56350	55850	350	16800	5000	39270	100	1	5000000	2810	13.95	0.25	12	0.02	4029.00	221474.00	89300	20230525	-37.07	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	82300	-31.71	20230605	55700	0.90	20240531	0.02	N	017390	5000	350 억		75432	N	N	0	N	00	N
145	20240603	090301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55900	-200	5	-0.36	15374200	275	5.04	55900	56000	55900	72900	39300	56100	55906.18	1.51	0	-26	56500	56300	56000	55800	55500	56350	55850	350	16800	5000	39270	100	1	5000000	2795	13.87	0.25	12	0.01	4029.00	221474.00	89300	20230525	-37.40	55700	20240531	0.36	64500	-13.33	20240104	55700	0.36	20240531	82300	-32.08	20230605	55700	0.36	20240531	0.02	N	017390	5000	350 억		75432	N	N	0	N	00	N