KissMeData/004690/price/prices-20231101.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	20231130	160202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96200	100	2	0.10	3159689200	32784	239.19	96300	97400	95600	124900	67300	96100	96379.01	8.71	0	-1957	98433	97266	96633	95466	94833	96950	95150	203	28800	5000	67270	100	1	4055025	3901	7.92	0.27	12	0.81	12148.00	361639.00	524000	20230403	-81.64	91900	20231031	4.68	524000	-81.64	20230403	91900	4.68	20231031	524000	-81.64	20230403	91900	4.68	20231031	0.00	N	004690	5000	202 억		353387	N	N	0	N	00	N
3	20231130	150202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96900	800	2	0.83	774800400	7998	58.35	96300	97400	95600	124900	67300	96100	96874.27	8.71	0	327	98433	97266	96633	95466	94833	96950	95150	203	28800	5000	67270	100	1	4055025	3929	7.98	0.27	12	0.20	12148.00	361639.00	524000	20230403	-81.51	91900	20231031	5.44	524000	-81.51	20230403	91900	5.44	20231031	524000	-81.51	20230403	91900	5.44	20231031	0.00	N	004690	5000	202 억		353387	N	N	0	N	00	N
4	20231130	140203	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97100	1000	2	1.04	623907200	6442	47.00	96300	97400	95600	124900	67300	96100	96849.92	8.71	0	539	98433	97266	96633	95466	94833	96950	95150	203	28800	5000	67270	100	1	4055025	3937	7.99	0.27	12	0.16	12148.00	361639.00	524000	20230403	-81.47	91900	20231031	5.66	524000	-81.47	20230403	91900	5.66	20231031	524000	-81.47	20230403	91900	5.66	20231031	0.00	N	004690	5000	202 억		353387	N	N	0	N	00	N
5	20231130	130202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97300	1200	2	1.25	481224100	4973	36.28	96300	97400	95600	124900	67300	96100	96767.36	8.71	0	210	98433	97266	96633	95466	94833	96950	95150	203	28800	5000	67270	100	1	4055025	3946	8.01	0.27	12	0.12	12148.00	361639.00	524000	20230403	-81.43	91900	20231031	5.88	524000	-81.43	20230403	91900	5.88	20231031	524000	-81.43	20230403	91900	5.88	20231031	0.00	N	004690	5000	202 억		353387	N	N	0	N	00	N
6	20231130	120204	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96700	600	2	0.62	256797100	2663	19.43	96300	96900	95600	124900	67300	96100	96431.51	8.71	0	-223	98433	97266	96633	95466	94833	96950	95150	203	28800	5000	67270	100	1	4055025	3921	7.96	0.27	12	0.07	12148.00	361639.00	524000	20230403	-81.55	91900	20231031	5.22	524000	-81.55	20230403	91900	5.22	20231031	524000	-81.55	20230403	91900	5.22	20231031	0.00	N	004690	5000	202 억		353387	N	N	0	N	00	N
7	20231130	110203	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96700	600	2	0.62	193458600	2008	14.65	96300	96800	95600	124900	67300	96100	96343.92	8.71	0	-350	98433	97266	96633	95466	94833	96950	95150	203	28800	5000	67270	100	1	4055025	3921	7.96	0.27	12	0.05	12148.00	361639.00	524000	20230403	-81.55	91900	20231031	5.22	524000	-81.55	20230403	91900	5.22	20231031	524000	-81.55	20230403	91900	5.22	20231031	0.00	N	004690	5000	202 억		353387	N	N	0	N	00	N
8	20231130	100202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96700	600	2	0.62	108789800	1130	8.24	96300	96800	95600	124900	67300	96100	96274.16	8.71	0	-431	98433	97266	96633	95466	94833	96950	95150	203	28800	5000	67270	100	1	4055025	3921	7.96	0.27	12	0.03	12148.00	361639.00	524000	20230403	-81.55	91900	20231031	5.22	524000	-81.55	20230403	91900	5.22	20231031	524000	-81.55	20230403	91900	5.22	20231031	0.00	N	004690	5000	202 억		353387	N	N	0	N	00	N
9	20231130	090203	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95600	-500	5	-0.52	18325000	191	1.39	96300	96500	95600	124900	67300	96100	95942.41	8.71	0	-184	98433	97266	96633	95466	94833	96950	95150	203	28800	5000	67270	100	1	4055025	3877	7.87	0.26	12	0.00	12148.00	361639.00	524000	20230403	-81.76	91900	20231031	4.03	524000	-81.76	20230403	91900	4.03	20231031	524000	-81.76	20230403	91900	4.03	20231031	0.00	N	004690	5000	202 억		353387	N	N	0	N	00	N
10	20231129	160202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96100	-800	5	-0.83	1320819200	13634	78.10	97700	97800	96000	125900	67900	96900	96881.11	8.81	0	-4005	98366	97632	96766	96032	95166	97200	95600	203	29000	5000	67830	100	1	4055025	3897	7.91	0.27	12	0.34	12148.00	361639.00	524000	20230403	-81.66	91900	20231031	4.57	524000	-81.66	20230403	91900	4.57	20231031	524000	-81.66	20230403	91900	4.57	20231031	0.00	N	004690	5000	202 억		357405	N	N	0	N	00	N
11	20231129	150203	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96500	-400	5	-0.41	1218586900	12571	72.01	97700	97800	96000	125900	67900	96900	96936.35	8.81	0	-3615	98366	97632	96766	96032	95166	97200	95600	203	29000	5000	67830	100	1	4055025	3913	7.94	0.27	12	0.31	12148.00	361639.00	524000	20230403	-81.58	91900	20231031	5.01	524000	-81.58	20230403	91900	5.01	20231031	524000	-81.58	20230403	91900	5.01	20231031	0.00	N	004690	5000	202 억		357405	N	N	0	N	00	N
12	20231129	140202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96800	-100	5	-0.10	813285000	8365	47.92	97700	97800	96800	125900	67900	96900	97224.75	8.81	0	-534	98366	97632	96766	96032	95166	97200	95600	203	29000	5000	67830	100	1	4055025	3925	7.97	0.27	12	0.21	12148.00	361639.00	524000	20230403	-81.53	91900	20231031	5.33	524000	-81.53	20230403	91900	5.33	20231031	524000	-81.53	20230403	91900	5.33	20231031	0.00	N	004690	5000	202 억		357405	N	N	0	N	00	N
13	20231129	130204	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97200	300	2	0.31	577830400	5940	34.03	97700	97800	96800	125900	67900	96900	97277.85	8.81	0	765	98366	97632	96766	96032	95166	97200	95600	203	29000	5000	67830	100	1	4055025	3941	8.00	0.27	12	0.15	12148.00	361639.00	524000	20230403	-81.45	91900	20231031	5.77	524000	-81.45	20230403	91900	5.77	20231031	524000	-81.45	20230403	91900	5.77	20231031	0.00	N	004690	5000	202 억		357405	N	N	0	N	00	N
14	20231129	120202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97400	500	2	0.52	498067600	5121	29.33	97700	97800	96800	125900	67900	96900	97259.83	8.81	0	896	98366	97632	96766	96032	95166	97200	95600	203	29000	5000	67830	100	1	4055025	3950	8.02	0.27	12	0.13	12148.00	361639.00	524000	20230403	-81.41	91900	20231031	5.98	524000	-81.41	20230403	91900	5.98	20231031	524000	-81.41	20230403	91900	5.98	20231031	0.00	N	004690	5000	202 억		357405	N	N	0	N	00	N
15	20231129	110201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97400	500	2	0.52	421246900	4331	24.81	97700	97800	96800	125900	67900	96900	97263.20	8.81	0	872	98366	97632	96766	96032	95166	97200	95600	203	29000	5000	67830	100	1	4055025	3950	8.02	0.27	12	0.11	12148.00	361639.00	524000	20230403	-81.41	91900	20231031	5.98	524000	-81.41	20230403	91900	5.98	20231031	524000	-81.41	20230403	91900	5.98	20231031	0.00	N	004690	5000	202 억		357405	N	N	0	N	00	N
16	20231129	100202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97300	400	2	0.41	305440300	3139	17.98	97700	97800	96800	125900	67900	96900	97304.97	8.81	0	842	98366	97632	96766	96032	95166	97200	95600	203	29000	5000	67830	100	1	4055025	3946	8.01	0.27	12	0.08	12148.00	361639.00	524000	20230403	-81.43	91900	20231031	5.88	524000	-81.43	20230403	91900	5.88	20231031	524000	-81.43	20230403	91900	5.88	20231031	0.00	N	004690	5000	202 억		357405	N	N	0	N	00	N
17	20231129	090201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97600	700	2	0.72	25550500	262	1.50	97700	97700	97100	125900	67900	96900	97520.99	8.81	0	-100	98366	97632	96766	96032	95166	97200	95600	203	29000	5000	67830	100	1	4055025	3958	8.03	0.27	12	0.01	12148.00	361639.00	524000	20230403	-81.37	91900	20231031	6.20	524000	-81.37	20230403	91900	6.20	20231031	524000	-81.37	20230403	91900	6.20	20231031	0.00	N	004690	5000	202 억		357405	N	N	0	N	00	N
18	20231128	160203	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96900	200	2	0.21	1683924700	17407	244.82	97100	97500	95900	125700	67700	96700	96738.36	8.95	0	-2046	98100	97400	97000	96300	95900	97200	96100	203	29000	5000	67690	100	1	4055025	3929	7.98	0.27	12	0.43	12148.00	361639.00	524000	20230403	-81.51	91900	20231031	5.44	524000	-81.51	20230403	91900	5.44	20231031	524000	-81.51	20230403	91900	5.44	20231031	0.00	N	004690	5000	202 억		362770	N	N	0	N	00	N
19	20231128	150153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97000	300	2	0.31	1546272400	15986	224.84	97100	97500	95900	125700	67700	96700	96726.66	8.95	0	-2006	98100	97400	97000	96300	95900	97200	96100	203	29000	5000	67690	100	1	4055025	3933	7.98	0.27	12	0.39	12148.00	361639.00	524000	20230403	-81.49	91900	20231031	5.55	524000	-81.49	20230403	91900	5.55	20231031	524000	-81.49	20230403	91900	5.55	20231031	0.00	N	004690	5000	202 억		362770	N	N	0	N	00	N
20	20231128	140201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97100	400	2	0.41	1326276300	13716	192.91	97100	97500	95900	125700	67700	96700	96695.56	8.95	0	-1942	98100	97400	97000	96300	95900	97200	96100	203	29000	5000	67690	100	1	4055025	3937	7.99	0.27	12	0.34	12148.00	361639.00	524000	20230403	-81.47	91900	20231031	5.66	524000	-81.47	20230403	91900	5.66	20231031	524000	-81.47	20230403	91900	5.66	20231031	0.00	N	004690	5000	202 억		362770	N	N	0	N	00	N
21	20231128	130202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97200	500	2	0.52	1171406900	12120	170.46	97100	97500	95900	125700	67700	96700	96650.73	8.95	0	-1560	98100	97400	97000	96300	95900	97200	96100	203	29000	5000	67690	100	1	4055025	3941	8.00	0.27	12	0.30	12148.00	361639.00	524000	20230403	-81.45	91900	20231031	5.77	524000	-81.45	20230403	91900	5.77	20231031	524000	-81.45	20230403	91900	5.77	20231031	0.00	N	004690	5000	202 억		362770	N	N	0	N	00	N
22	20231128	120201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96900	200	2	0.21	1026371000	10624	149.42	97100	97500	95900	125700	67700	96700	96608.72	8.95	0	-1692	98100	97400	97000	96300	95900	97200	96100	203	29000	5000	67690	100	1	4055025	3929	7.98	0.27	12	0.26	12148.00	361639.00	524000	20230403	-81.51	91900	20231031	5.44	524000	-81.51	20230403	91900	5.44	20231031	524000	-81.51	20230403	91900	5.44	20231031	0.00	N	004690	5000	202 억		362770	N	N	0	N	00	N
23	20231128	110202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97000	300	2	0.31	843729200	8743	122.97	97100	97300	95900	125700	67700	96700	96503.40	8.95	0	-1232	98100	97400	97000	96300	95900	97200	96100	203	29000	5000	67690	100	1	4055025	3933	7.98	0.27	12	0.22	12148.00	361639.00	524000	20230403	-81.49	91900	20231031	5.55	524000	-81.49	20230403	91900	5.55	20231031	524000	-81.49	20230403	91900	5.55	20231031	0.00	N	004690	5000	202 억		362770	N	N	0	N	00	N
24	20231128	100202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96200	-500	5	-0.52	450237500	4675	65.75	97100	97100	95900	125700	67700	96700	96307.49	8.95	0	-1769	98100	97400	97000	96300	95900	97200	96100	203	29000	5000	67690	100	1	4055025	3901	7.92	0.27	12	0.12	12148.00	361639.00	524000	20230403	-81.64	91900	20231031	4.68	524000	-81.64	20230403	91900	4.68	20231031	524000	-81.64	20230403	91900	4.68	20231031	0.00	N	004690	5000	202 억		362770	N	N	0	N	00	N
25	20231128	090200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96700	0	3	0.00	16590100	171	2.41	97100	97100	96700	125700	67700	96700	97018.13	8.95	0	-23	98100	97400	97000	96300	95900	97200	96100	203	29000	5000	67690	100	1	4055025	3921	7.96	0.27	12	0.00	12148.00	361639.00	524000	20230403	-81.55	91900	20231031	5.22	524000	-81.55	20230403	91900	5.22	20231031	524000	-81.55	20230403	91900	5.22	20231031	0.00	N	004690	5000	202 억		362770	N	N	0	N	00	N
26	20231127	160202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96700	-800	5	-0.82	688099000	7095	88.61	96800	97700	96600	126700	68300	97500	96983.73	8.99	0	-2064	98366	97932	97266	96832	96166	98150	97050	203	29200	5000	68250	100	1	4055025	3921	7.96	0.27	12	0.17	12148.00	361639.00	524000	20230403	-81.55	91900	20231031	5.22	524000	-81.55	20230403	91900	5.22	20231031	524000	-81.55	20230403	91900	5.22	20231031	0.00	N	004690	5000	202 억		364736	N	N	0	N	00	N
27	20231127	150200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96600	-900	5	-0.92	623642000	6428	80.28	96800	97700	96600	126700	68300	97500	97019.60	8.99	0	-1781	98366	97932	97266	96832	96166	98150	97050	203	29200	5000	68250	100	1	4055025	3917	7.95	0.27	12	0.16	12148.00	361639.00	524000	20230403	-81.56	91900	20231031	5.11	524000	-81.56	20230403	91900	5.11	20231031	524000	-81.56	20230403	91900	5.11	20231031	0.00	N	004690	5000	202 억		364736	N	N	0	N	00	N
28	20231127	140202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96700	-800	5	-0.82	533149200	5493	68.60	96800	97700	96600	126700	68300	97500	97059.75	8.99	0	-1245	98366	97932	97266	96832	96166	98150	97050	203	29200	5000	68250	100	1	4055025	3921	7.96	0.27	12	0.14	12148.00	361639.00	524000	20230403	-81.55	91900	20231031	5.22	524000	-81.55	20230403	91900	5.22	20231031	524000	-81.55	20230403	91900	5.22	20231031	0.00	N	004690	5000	202 억		364736	N	N	0	N	00	N
29	20231127	130201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97200	-300	5	-0.31	427370400	4401	54.96	96800	97700	96600	126700	68300	97500	97107.57	8.99	0	-1018	98366	97932	97266	96832	96166	98150	97050	203	29200	5000	68250	100	1	4055025	3941	8.00	0.27	12	0.11	12148.00	361639.00	524000	20230403	-81.45	91900	20231031	5.77	524000	-81.45	20230403	91900	5.77	20231031	524000	-81.45	20230403	91900	5.77	20231031	0.00	N	004690	5000	202 억		364736	N	N	0	N	00	N
30	20231127	120202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97000	-500	5	-0.51	355460000	3660	45.71	96800	97700	96600	126700	68300	97500	97120.22	8.99	0	-748	98366	97932	97266	96832	96166	98150	97050	203	29200	5000	68250	100	1	4055025	3933	7.98	0.27	12	0.09	12148.00	361639.00	524000	20230403	-81.49	91900	20231031	5.55	524000	-81.49	20230403	91900	5.55	20231031	524000	-81.49	20230403	91900	5.55	20231031	0.00	N	004690	5000	202 억		364736	N	N	0	N	00	N
31	20231127	110200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97300	-200	5	-0.21	282874100	2914	36.39	96800	97700	96600	126700	68300	97500	97074.16	8.99	0	-363	98366	97932	97266	96832	96166	98150	97050	203	29200	5000	68250	100	1	4055025	3946	8.01	0.27	12	0.07	12148.00	361639.00	524000	20230403	-81.43	91900	20231031	5.88	524000	-81.43	20230403	91900	5.88	20231031	524000	-81.43	20230403	91900	5.88	20231031	0.00	N	004690	5000	202 억		364736	N	N	0	N	00	N
32	20231127	100159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96800	-700	5	-0.72	198049000	2042	25.50	96800	97700	96600	126700	68300	97500	96987.76	8.99	0	-183	98366	97932	97266	96832	96166	98150	97050	203	29200	5000	68250	100	1	4055025	3925	7.97	0.27	12	0.05	12148.00	361639.00	524000	20230403	-81.53	91900	20231031	5.33	524000	-81.53	20230403	91900	5.33	20231031	524000	-81.53	20230403	91900	5.33	20231031	0.00	N	004690	5000	202 억		364736	N	N	0	N	00	N
33	20231127	090159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97300	-200	5	-0.21	17633600	182	2.27	96800	97300	96800	126700	68300	97500	96887.91	8.99	0	31	98366	97932	97266	96832	96166	98150	97050	203	29200	5000	68250	100	1	4055025	3946	8.01	0.27	12	0.00	12148.00	361639.00	524000	20230403	-81.43	91900	20231031	5.88	524000	-81.43	20230403	91900	5.88	20231031	524000	-81.43	20230403	91900	5.88	20231031	0.00	N	004690	5000	202 억		364736	N	N	0	N	00	N
34	20231124	160159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97500	-200	5	-0.20	775935700	7987	55.19	97300	97700	96600	127000	68400	97700	97149.40	9.08	0	-3546	99233	98466	97533	96766	95833	98000	96300	203	29300	5000	68390	100	1	4055025	3954	8.03	0.27	12	0.20	12148.00	361639.00	524000	20230403	-81.39	91900	20231031	6.09	524000	-81.39	20230403	91900	6.09	20231031	524000	-81.39	20230403	91900	6.09	20231031	0.00	N	004690	5000	202 억		368255	N	N	0	N	00	N
35	20231124	150201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97300	-400	5	-0.41	722562100	7439	51.41	97300	97700	96600	127000	68400	97700	97131.23	9.08	0	-3423	99233	98466	97533	96766	95833	98000	96300	203	29300	5000	68390	100	1	4055025	3946	8.01	0.27	12	0.18	12148.00	361639.00	524000	20230403	-81.43	91900	20231031	5.88	524000	-81.43	20230403	91900	5.88	20231031	524000	-81.43	20230403	91900	5.88	20231031	0.00	N	004690	5000	202 억		368255	N	N	0	N	00	N
36	20231124	140201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96800	-900	5	-0.92	457530300	4714	32.58	97300	97700	96600	127000	68400	97700	97057.08	9.08	0	-1425	99233	98466	97533	96766	95833	98000	96300	203	29300	5000	68390	100	1	4055025	3925	7.97	0.27	12	0.12	12148.00	361639.00	524000	20230403	-81.53	91900	20231031	5.33	524000	-81.53	20230403	91900	5.33	20231031	524000	-81.53	20230403	91900	5.33	20231031	0.00	N	004690	5000	202 억		368255	N	N	0	N	00	N
37	20231124	130200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96600	-1100	5	-1.13	416298100	4288	29.63	97300	97700	96600	127000	68400	97700	97083.73	9.08	0	-1260	99233	98466	97533	96766	95833	98000	96300	203	29300	5000	68390	100	1	4055025	3917	7.95	0.27	12	0.11	12148.00	361639.00	524000	20230403	-81.56	91900	20231031	5.11	524000	-81.56	20230403	91900	5.11	20231031	524000	-81.56	20230403	91900	5.11	20231031	0.00	N	004690	5000	202 억		368255	N	N	0	N	00	N
38	20231124	120201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97000	-700	5	-0.72	269618700	2773	19.16	97300	97700	96800	127000	68400	97700	97229.12	9.08	0	-506	99233	98466	97533	96766	95833	98000	96300	203	29300	5000	68390	100	1	4055025	3933	7.98	0.27	12	0.07	12148.00	361639.00	524000	20230403	-81.49	91900	20231031	5.55	524000	-81.49	20230403	91900	5.55	20231031	524000	-81.49	20230403	91900	5.55	20231031	0.00	N	004690	5000	202 억		368255	N	N	0	N	00	N
39	20231124	110201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97000	-700	5	-0.72	161701900	1661	11.48	97300	97700	97000	127000	68400	97700	97351.09	9.08	0	-131	99233	98466	97533	96766	95833	98000	96300	203	29300	5000	68390	100	1	4055025	3933	7.98	0.27	12	0.04	12148.00	361639.00	524000	20230403	-81.49	91900	20231031	5.55	524000	-81.49	20230403	91900	5.55	20231031	524000	-81.49	20230403	91900	5.55	20231031	0.00	N	004690	5000	202 억		368255	N	N	0	N	00	N
40	20231124	100158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97400	-300	5	-0.31	91141000	936	6.47	97300	97700	97100	127000	68400	97700	97371.11	9.08	0	148	99233	98466	97533	96766	95833	98000	96300	203	29300	5000	68390	100	1	4055025	3950	8.02	0.27	12	0.02	12148.00	361639.00	524000	20230403	-81.41	91900	20231031	5.98	524000	-81.41	20230403	91900	5.98	20231031	524000	-81.41	20230403	91900	5.98	20231031	0.00	N	004690	5000	202 억		368255	N	N	0	N	00	N
41	20231124	090159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97300	-400	5	-0.41	3310200	34	0.23	97300	97300	97300	127000	68400	97700	97300.00	9.08	0	-2	99233	98466	97533	96766	95833	98000	96300	203	29300	5000	68390	100	1	4055025	3946	8.01	0.27	12	0.00	12148.00	361639.00	524000	20230403	-81.43	91900	20231031	5.88	524000	-81.43	20230403	91900	5.88	20231031	524000	-81.43	20230403	91900	5.88	20231031	0.00	N	004690	5000	202 억		368255	N	N	0	N	00	N
42	20231123	160157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97700	-200	5	-0.20	1402918300	14425	152.66	98000	98300	96600	127200	68600	97900	97255.88	9.15	0	-2831	98833	98366	97833	97366	96833	98100	97100	203	29300	5000	68530	100	1	4055025	3962	8.04	0.27	12	0.36	12148.00	361639.00	524000	20230403	-81.35	91900	20231031	6.31	524000	-81.35	20230403	91900	6.31	20231031	524000	-81.35	20230403	91900	6.31	20231031	0.00	N	004690	5000	202 억		371101	N	N	1	N	00	N
43	20231123	150202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96800	-1100	5	-1.12	1224862100	12599	133.34	98000	98300	96600	127200	68600	97900	97218.99	9.15	0	-2269	98833	98366	97833	97366	96833	98100	97100	203	29300	5000	68530	100	1	4055025	3925	7.97	0.27	12	0.31	12148.00	361639.00	524000	20230403	-81.53	91900	20231031	5.33	524000	-81.53	20230403	91900	5.33	20231031	524000	-81.53	20230403	91900	5.33	20231031	0.00	N	004690	5000	202 억		371101	N	N	1	N	00	N
44	20231123	140201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97100	-800	5	-0.82	1070513200	11006	116.48	98000	98300	96600	127200	68600	97900	97266.33	9.15	0	-1435	98833	98366	97833	97366	96833	98100	97100	203	29300	5000	68530	100	1	4055025	3937	7.99	0.27	12	0.27	12148.00	361639.00	524000	20230403	-81.47	91900	20231031	5.66	524000	-81.47	20230403	91900	5.66	20231031	524000	-81.47	20230403	91900	5.66	20231031	0.00	N	004690	5000	202 억		371101	N	N	1	N	00	N
45	20231123	130200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96800	-1100	5	-1.12	881229300	9052	95.80	98000	98300	96800	127200	68600	97900	97351.89	9.15	0	-370	98833	98366	97833	97366	96833	98100	97100	203	29300	5000	68530	100	1	4055025	3925	7.97	0.27	12	0.22	12148.00	361639.00	524000	20230403	-81.53	91900	20231031	5.33	524000	-81.53	20230403	91900	5.33	20231031	524000	-81.53	20230403	91900	5.33	20231031	0.00	N	004690	5000	202 억		371101	N	N	1	N	00	N
46	20231123	120159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97200	-700	5	-0.72	660875000	6781	71.76	98000	98300	97000	127200	68600	97900	97459.81	9.15	0	340	98833	98366	97833	97366	96833	98100	97100	203	29300	5000	68530	100	1	4055025	3941	8.00	0.27	12	0.17	12148.00	361639.00	524000	20230403	-81.45	91900	20231031	5.77	524000	-81.45	20230403	91900	5.77	20231031	524000	-81.45	20230403	91900	5.77	20231031	0.00	N	004690	5000	202 억		371101	N	N	1	N	00	N
47	20231123	110201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97400	-500	5	-0.51	342995100	3511	37.16	98000	98300	97300	127200	68600	97900	97691.57	9.15	0	-344	98833	98366	97833	97366	96833	98100	97100	203	29300	5000	68530	100	1	4055025	3950	8.02	0.27	12	0.09	12148.00	361639.00	524000	20230403	-81.41	91900	20231031	5.98	524000	-81.41	20230403	91900	5.98	20231031	524000	-81.41	20230403	91900	5.98	20231031	0.00	N	004690	5000	202 억		371101	N	N	1	N	00	N
48	20231123	100200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	98000	100	2	0.10	192176200	1965	20.80	98000	98300	97500	127200	68600	97900	97799.59	9.15	0	-169	98833	98366	97833	97366	96833	98100	97100	203	29300	5000	68530	100	1	4055025	3974	8.07	0.27	12	0.05	12148.00	361639.00	524000	20230403	-81.30	91900	20231031	6.64	524000	-81.30	20230403	91900	6.64	20231031	524000	-81.30	20230403	91900	6.64	20231031	0.00	N	004690	5000	202 억		371101	N	N	1	N	00	N
49	20231123	090200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	98000	100	2	0.10	9502000	97	1.03	98000	98000	97900	127200	68600	97900	97958.76	9.15	0	7	98833	98366	97833	97366	96833	98100	97100	203	29300	5000	68530	100	1	4055025	3974	8.07	0.27	12	0.00	12148.00	361639.00	524000	20230403	-81.30	91900	20231031	6.64	524000	-81.30	20230403	91900	6.64	20231031	524000	-81.30	20230403	91900	6.64	20231031	0.00	N	004690	5000	202 억		371101	N	N	1	N	00	N
50	20231122	160155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97900	-600	5	-0.61	911599700	9325	72.74	98000	98300	97300	128000	69000	98500	97758.68	9.24	0	-3630	100766	99632	98166	97032	95566	100200	97600	203	29500	5000	68950	100	1	4055025	3970	8.06	0.27	12	0.23	12148.00	361639.00	524000	20230403	-81.32	91900	20231031	6.53	524000	-81.32	20230403	91900	6.53	20231031	524000	-81.32	20230403	91900	6.53	20231031	0.00	N	004690	5000	202 억		374718	N	N	1	N	00	N
51	20231122	150158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97800	-700	5	-0.71	869989700	8900	69.42	98000	98300	97300	128000	69000	98500	97751.65	9.24	0	-3477	100766	99632	98166	97032	95566	100200	97600	203	29500	5000	68950	100	1	4055025	3966	8.05	0.27	12	0.22	12148.00	361639.00	524000	20230403	-81.34	91900	20231031	6.42	524000	-81.34	20230403	91900	6.42	20231031	524000	-81.34	20230403	91900	6.42	20231031	0.00	N	004690	5000	202 억		374718	N	N	1	N	00	N
52	20231122	140155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	98000	-500	5	-0.51	744696300	7622	59.45	98000	98200	97300	128000	69000	98500	97703.53	9.24	0	-3158	100766	99632	98166	97032	95566	100200	97600	203	29500	5000	68950	100	1	4055025	3974	8.07	0.27	12	0.19	12148.00	361639.00	524000	20230403	-81.30	91900	20231031	6.64	524000	-81.30	20230403	91900	6.64	20231031	524000	-81.30	20230403	91900	6.64	20231031	0.00	N	004690	5000	202 억		374718	N	N	1	N	00	N
53	20231122	130203	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97600	-900	5	-0.91	581444500	5952	46.43	98000	98200	97300	128000	69000	98500	97688.93	9.24	0	-2282	100766	99632	98166	97032	95566	100200	97600	203	29500	5000	68950	100	1	4055025	3958	8.03	0.27	12	0.15	12148.00	361639.00	524000	20230403	-81.37	91900	20231031	6.20	524000	-81.37	20230403	91900	6.20	20231031	524000	-81.37	20230403	91900	6.20	20231031	0.00	N	004690	5000	202 억		374718	N	N	1	N	00	N
54	20231122	120201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97500	-1000	5	-1.02	466248800	4770	37.21	98000	98200	97400	128000	69000	98500	97746.08	9.24	0	-1811	100766	99632	98166	97032	95566	100200	97600	203	29500	5000	68950	100	1	4055025	3954	8.03	0.27	12	0.12	12148.00	361639.00	524000	20230403	-81.39	91900	20231031	6.09	524000	-81.39	20230403	91900	6.09	20231031	524000	-81.39	20230403	91900	6.09	20231031	0.00	N	004690	5000	202 억		374718	N	N	1	N	00	N
55	20231122	110206	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97700	-800	5	-0.81	383475600	3922	30.59	98000	98200	97400	128000	69000	98500	97775.52	9.24	0	-1320	100766	99632	98166	97032	95566	100200	97600	203	29500	5000	68950	100	1	4055025	3962	8.04	0.27	12	0.10	12148.00	361639.00	524000	20230403	-81.35	91900	20231031	6.31	524000	-81.35	20230403	91900	6.31	20231031	524000	-81.35	20230403	91900	6.31	20231031	0.00	N	004690	5000	202 억		374718	N	N	1	N	00	N
56	20231122	100202	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97600	-900	5	-0.91	301846900	3087	24.08	98000	98200	97400	128000	69000	98500	97780.01	9.24	0	-1224	100766	99632	98166	97032	95566	100200	97600	203	29500	5000	68950	100	1	4055025	3958	8.03	0.27	12	0.08	12148.00	361639.00	524000	20230403	-81.37	91900	20231031	6.20	524000	-81.37	20230403	91900	6.20	20231031	524000	-81.37	20230403	91900	6.20	20231031	0.00	N	004690	5000	202 억		374718	N	N	1	N	00	N
57	20231122	090157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97500	-1000	5	-1.02	23293400	238	1.86	98000	98000	97500	128000	69000	98500	97871.43	9.24	0	-188	100766	99632	98166	97032	95566	100200	97600	203	29500	5000	68950	100	1	4055025	3954	8.03	0.27	12	0.01	12148.00	361639.00	524000	20230403	-81.39	91900	20231031	6.09	524000	-81.39	20230403	91900	6.09	20231031	524000	-81.39	20230403	91900	6.09	20231031	0.00	N	004690	5000	202 억		374718	N	N	1	N	00	N
58	20231121	160158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	98500	1200	2	1.23	1255036300	12797	87.67	97100	99300	96700	126400	68200	97300	98072.70	9.26	0	-745	99033	98166	96633	95766	94233	98600	96200	203	29100	5000	68110	100	1	4055025	3994	8.11	0.27	12	0.32	12148.00	361639.00	524000	20230403	-81.20	91900	20231031	7.18	524000	-81.20	20230403	91900	7.18	20231031	524000	-81.20	20230403	91900	7.18	20231031	0.00	N	004690	5000	202 억		375425	N	N	1	N	00	N
59	20231121	150158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	98600	1300	2	1.34	1187719900	12114	82.99	97100	99300	96700	126400	68200	97300	98045.23	9.26	0	-559	99033	98166	96633	95766	94233	98600	96200	203	29100	5000	68110	100	1	4055025	3998	8.12	0.27	12	0.30	12148.00	361639.00	524000	20230403	-81.18	91900	20231031	7.29	524000	-81.18	20230403	91900	7.29	20231031	524000	-81.18	20230403	91900	7.29	20231031	0.00	N	004690	5000	202 억		375425	N	N	9	N	00	N
60	20231121	140154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	99000	1700	2	1.75	1068678800	10909	74.73	97100	99300	96700	126400	68200	97300	97963.04	9.26	0	-235	99033	98166	96633	95766	94233	98600	96200	203	29100	5000	68110	100	1	4055025	4014	8.15	0.27	12	0.27	12148.00	361639.00	524000	20230403	-81.11	91900	20231031	7.73	524000	-81.11	20230403	91900	7.73	20231031	524000	-81.11	20230403	91900	7.73	20231031	0.00	N	004690	5000	202 억		375425	N	N	9	N	00	N
61	20231121	130157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	98200	900	2	0.92	712099300	7299	50.00	97100	98300	96700	126400	68200	97300	97561.21	9.26	0	66	99033	98166	96633	95766	94233	98600	96200	203	29100	5000	68110	100	1	4055025	3982	8.08	0.27	12	0.18	12148.00	361639.00	524000	20230403	-81.26	91900	20231031	6.86	524000	-81.26	20230403	91900	6.86	20231031	524000	-81.26	20230403	91900	6.86	20231031	0.00	N	004690	5000	202 억		375425	N	N	9	N	00	N
62	20231121	120156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97900	600	2	0.62	552381400	5670	38.84	97100	98000	96700	126400	68200	97300	97421.76	9.26	0	-65	99033	98166	96633	95766	94233	98600	96200	203	29100	5000	68110	100	1	4055025	3970	8.06	0.27	12	0.14	12148.00	361639.00	524000	20230403	-81.32	91900	20231031	6.53	524000	-81.32	20230403	91900	6.53	20231031	524000	-81.32	20230403	91900	6.53	20231031	0.00	N	004690	5000	202 억		375425	N	N	9	N	00	N
63	20231121	110155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97700	400	2	0.41	366756700	3770	25.83	97100	97900	96700	126400	68200	97300	97282.94	9.26	0	-574	99033	98166	96633	95766	94233	98600	96200	203	29100	5000	68110	100	1	4055025	3962	8.04	0.27	12	0.09	12148.00	361639.00	524000	20230403	-81.35	91900	20231031	6.31	524000	-81.35	20230403	91900	6.31	20231031	524000	-81.35	20230403	91900	6.31	20231031	0.00	N	004690	5000	202 억		375425	N	N	9	N	00	N
64	20231121	100153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97200	-100	5	-0.10	202981400	2089	14.31	97100	97900	96700	126400	68200	97300	97166.78	9.26	0	-775	99033	98166	96633	95766	94233	98600	96200	203	29100	5000	68110	100	1	4055025	3941	8.00	0.27	12	0.05	12148.00	361639.00	524000	20230403	-81.45	91900	20231031	5.77	524000	-81.45	20230403	91900	5.77	20231031	524000	-81.45	20230403	91900	5.77	20231031	0.00	N	004690	5000	202 억		375425	N	N	9	N	00	N
65	20231121	090155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97000	-300	5	-0.31	12128700	125	0.86	97100	97300	96900	126400	68200	97300	97029.60	9.26	0	-107	99033	98166	96633	95766	94233	98600	96200	203	29100	5000	68110	100	1	4055025	3933	7.98	0.27	12	0.00	12148.00	361639.00	524000	20230403	-81.49	91900	20231031	5.55	524000	-81.49	20230403	91900	5.55	20231031	524000	-81.49	20230403	91900	5.55	20231031	0.00	N	004690	5000	202 억		375425	N	N	9	N	00	N
66	20231120	160154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97300	2000	2	2.10	1407156000	14554	135.73	95300	97500	95100	123800	66800	95300	96684.71	9.21	0	1428	96700	96000	95300	94600	93900	95650	94250	203	28500	5000	66710	100	1	4055025	3946	8.01	0.27	12	0.36	12148.00	361639.00	524000	20230403	-81.43	91900	20231031	5.88	524000	-81.43	20230403	91900	5.88	20231031	524000	-81.43	20230403	91900	5.88	20231031	0.00	N	004690	5000	202 억		373612	N	N	9	N	00	N
67	20231120	150155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97200	1900	2	1.99	1343721800	13902	129.65	95300	97500	95100	123800	66800	95300	96656.73	9.21	0	1150	96700	96000	95300	94600	93900	95650	94250	203	28500	5000	66710	100	1	4055025	3941	8.00	0.27	12	0.34	12148.00	361639.00	524000	20230403	-81.45	91900	20231031	5.77	524000	-81.45	20230403	91900	5.77	20231031	524000	-81.45	20230403	91900	5.77	20231031	0.00	N	004690	5000	202 억		373612	N	N	3	N	00	N
68	20231120	140156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	97200	1900	2	1.99	1147428200	11885	110.84	95300	97400	95100	123800	66800	95300	96544.23	9.21	0	938	96700	96000	95300	94600	93900	95650	94250	203	28500	5000	66710	100	1	4055025	3941	8.00	0.27	12	0.29	12148.00	361639.00	524000	20230403	-81.45	91900	20231031	5.77	524000	-81.45	20230403	91900	5.77	20231031	524000	-81.45	20230403	91900	5.77	20231031	0.00	N	004690	5000	202 억		373612	N	N	3	N	00	N
69	20231120	130155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96800	1500	2	1.57	930869600	9654	90.03	95300	97000	95100	123800	66800	95300	96423.20	9.21	0	801	96700	96000	95300	94600	93900	95650	94250	203	28500	5000	66710	100	1	4055025	3925	7.97	0.27	12	0.24	12148.00	361639.00	524000	20230403	-81.53	91900	20231031	5.33	524000	-81.53	20230403	91900	5.33	20231031	524000	-81.53	20230403	91900	5.33	20231031	0.00	N	004690	5000	202 억		373612	N	N	3	N	00	N
70	20231120	120154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96800	1500	2	1.57	842068600	8736	81.47	95300	97000	95100	123800	66800	95300	96390.64	9.21	0	708	96700	96000	95300	94600	93900	95650	94250	203	28500	5000	66710	100	1	4055025	3925	7.97	0.27	12	0.22	12148.00	361639.00	524000	20230403	-81.53	91900	20231031	5.33	524000	-81.53	20230403	91900	5.33	20231031	524000	-81.53	20230403	91900	5.33	20231031	0.00	N	004690	5000	202 억		373612	N	N	3	N	00	N
71	20231120	110155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96400	1100	2	1.15	607142000	6308	58.83	95300	97000	95100	123800	66800	95300	96249.52	9.21	0	844	96700	96000	95300	94600	93900	95650	94250	203	28500	5000	66710	100	1	4055025	3909	7.94	0.27	12	0.16	12148.00	361639.00	524000	20230403	-81.60	91900	20231031	4.90	524000	-81.60	20230403	91900	4.90	20231031	524000	-81.60	20230403	91900	4.90	20231031	0.00	N	004690	5000	202 억		373612	N	N	3	N	00	N
72	20231120	100154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96500	1200	2	1.26	465094800	4835	45.09	95300	97000	95100	123800	66800	95300	96193.34	9.21	0	1301	96700	96000	95300	94600	93900	95650	94250	203	28500	5000	66710	100	1	4055025	3913	7.94	0.27	12	0.12	12148.00	361639.00	524000	20230403	-81.58	91900	20231031	5.01	524000	-81.58	20230403	91900	5.01	20231031	524000	-81.58	20230403	91900	5.01	20231031	0.00	N	004690	5000	202 억		373612	N	N	3	N	00	N
73	20231120	090155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95700	400	2	0.42	26299400	276	2.57	95300	95800	95100	123800	66800	95300	95287.68	9.21	0	-14	96700	96000	95300	94600	93900	95650	94250	203	28500	5000	66710	100	1	4055025	3881	7.88	0.26	12	0.01	12148.00	361639.00	524000	20230403	-81.74	91900	20231031	4.13	524000	-81.74	20230403	91900	4.13	20231031	524000	-81.74	20230403	91900	4.13	20231031	0.00	N	004690	5000	202 억		373612	N	N	3	N	00	N
74	20231117	160157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95300	-500	5	-0.52	1014742500	10665	88.54	95900	96000	94600	124500	67100	95800	95146.93	9.31	0	-3921	96666	96232	95466	95032	94266	96450	95250	203	28700	5000	67060	100	1	4055025	3864	7.84	0.26	12	0.26	12148.00	361639.00	524000	20230403	-81.81	91900	20231031	3.70	524000	-81.81	20230403	91900	3.70	20231031	524000	-81.81	20230403	91900	3.70	20231031	0.00	N	004690	5000	202 억		377703	N	N	3	N	00	N
75	20231117	150158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	-300	5	-0.31	986425400	10368	86.08	95900	96000	94600	124500	67100	95800	95141.34	9.31	0	-3775	96666	96232	95466	95032	94266	96450	95250	203	28700	5000	67060	100	1	4055025	3873	7.86	0.26	12	0.26	12148.00	361639.00	524000	20230403	-81.77	91900	20231031	3.92	524000	-81.77	20230403	91900	3.92	20231031	524000	-81.77	20230403	91900	3.92	20231031	0.00	N	004690	5000	202 억		377703	N	N	0	N	00	N
76	20231117	140158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95100	-700	5	-0.73	850266200	8941	74.23	95900	96000	94600	124500	67100	95800	95097.44	9.31	0	-3454	96666	96232	95466	95032	94266	96450	95250	203	28700	5000	67060	100	1	4055025	3856	7.83	0.26	12	0.22	12148.00	361639.00	524000	20230403	-81.85	91900	20231031	3.48	524000	-81.85	20230403	91900	3.48	20231031	524000	-81.85	20230403	91900	3.48	20231031	0.00	N	004690	5000	202 억		377703	N	N	0	N	00	N
77	20231117	130157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95200	-600	5	-0.63	782402400	8227	68.30	95900	96000	94600	124500	67100	95800	95101.79	9.31	0	-3255	96666	96232	95466	95032	94266	96450	95250	203	28700	5000	67060	100	1	4055025	3860	7.84	0.26	12	0.20	12148.00	361639.00	524000	20230403	-81.83	91900	20231031	3.59	524000	-81.83	20230403	91900	3.59	20231031	524000	-81.83	20230403	91900	3.59	20231031	0.00	N	004690	5000	202 억		377703	N	N	0	N	00	N
78	20231117	120158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	-800	5	-0.84	676566100	7113	59.05	95900	96000	94600	124500	67100	95800	95116.84	9.31	0	-2664	96666	96232	95466	95032	94266	96450	95250	203	28700	5000	67060	100	1	4055025	3852	7.82	0.26	12	0.18	12148.00	361639.00	524000	20230403	-81.87	91900	20231031	3.37	524000	-81.87	20230403	91900	3.37	20231031	524000	-81.87	20230403	91900	3.37	20231031	0.00	N	004690	5000	202 억		377703	N	N	0	N	00	N
79	20231117	110157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95100	-700	5	-0.73	498117000	5234	43.45	95900	96000	94600	124500	67100	95800	95169.47	9.31	0	-1985	96666	96232	95466	95032	94266	96450	95250	203	28700	5000	67060	100	1	4055025	3856	7.83	0.26	12	0.13	12148.00	361639.00	524000	20230403	-81.85	91900	20231031	3.48	524000	-81.85	20230403	91900	3.48	20231031	524000	-81.85	20230403	91900	3.48	20231031	0.00	N	004690	5000	202 억		377703	N	N	0	N	00	N
80	20231117	100158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95200	-600	5	-0.63	306653700	3218	26.72	95900	96000	95000	124500	67100	95800	95293.26	9.31	0	-1059	96666	96232	95466	95032	94266	96450	95250	203	28700	5000	67060	100	1	4055025	3860	7.84	0.26	12	0.08	12148.00	361639.00	524000	20230403	-81.83	91900	20231031	3.59	524000	-81.83	20230403	91900	3.59	20231031	524000	-81.83	20230403	91900	3.59	20231031	0.00	N	004690	5000	202 억		377703	N	N	0	N	00	N
81	20231117	090158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	100	2	0.10	23679500	247	2.05	95900	95900	95500	124500	67100	95800	95868.42	9.31	0	-101	96666	96232	95466	95032	94266	96450	95250	203	28700	5000	67060	100	1	4055025	3889	7.89	0.27	12	0.01	12148.00	361639.00	524000	20230403	-81.70	91900	20231031	4.35	524000	-81.70	20230403	91900	4.35	20231031	524000	-81.70	20230403	91900	4.35	20231031	0.00	N	004690	5000	202 억		377703	N	N	0	N	00	N
82	20231116	160157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95800	600	2	0.63	1088286200	11409	87.32	95200	95900	94700	123700	66700	95200	95388.40	9.27	0	1573	96933	96066	94533	93666	92133	96500	94100	203	28500	5000	66640	100	1	4055025	3885	7.89	0.26	12	0.28	12148.00	361639.00	524000	20230403	-81.72	91900	20231031	4.24	524000	-81.72	20230403	91900	4.24	20231031	524000	-81.72	20230403	91900	4.24	20231031	0.00	N	004690	5000	202 억		376097	N	N	0	N	00	N
83	20231116	150158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95600	400	2	0.42	878070500	9213	70.52	95200	95800	94700	123700	66700	95200	95307.77	9.27	0	1227	96933	96066	94533	93666	92133	96500	94100	203	28500	5000	66640	100	1	4055025	3877	7.87	0.26	12	0.23	12148.00	361639.00	524000	20230403	-81.76	91900	20231031	4.03	524000	-81.76	20230403	91900	4.03	20231031	524000	-81.76	20230403	91900	4.03	20231031	0.00	N	004690	5000	202 억		376097	N	N	0	N	00	N
84	20231116	140157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	300	2	0.32	775094300	8135	62.27	95200	95800	94700	123700	66700	95200	95278.96	9.27	0	1211	96933	96066	94533	93666	92133	96500	94100	203	28500	5000	66640	100	1	4055025	3873	7.86	0.26	12	0.20	12148.00	361639.00	524000	20230403	-81.77	91900	20231031	3.92	524000	-81.77	20230403	91900	3.92	20231031	524000	-81.77	20230403	91900	3.92	20231031	0.00	N	004690	5000	202 억		376097	N	N	0	N	00	N
85	20231116	130157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95600	400	2	0.42	698062400	7329	56.10	95200	95800	94700	123700	66700	95200	95246.61	9.27	0	808	96933	96066	94533	93666	92133	96500	94100	203	28500	5000	66640	100	1	4055025	3877	7.87	0.26	12	0.18	12148.00	361639.00	524000	20230403	-81.76	91900	20231031	4.03	524000	-81.76	20230403	91900	4.03	20231031	524000	-81.76	20230403	91900	4.03	20231031	0.00	N	004690	5000	202 억		376097	N	N	0	N	00	N
86	20231116	120157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95200	0	3	0.00	515966400	5423	41.51	95200	95600	94700	123700	66700	95200	95144.09	9.27	0	160	96933	96066	94533	93666	92133	96500	94100	203	28500	5000	66640	100	1	4055025	3860	7.84	0.26	12	0.13	12148.00	361639.00	524000	20230403	-81.83	91900	20231031	3.59	524000	-81.83	20230403	91900	3.59	20231031	524000	-81.83	20230403	91900	3.59	20231031	0.00	N	004690	5000	202 억		376097	N	N	0	N	00	N
87	20231116	110156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	-200	5	-0.21	310295900	3257	24.93	95200	95600	95000	123700	66700	95200	95270.46	9.27	0	1006	96933	96066	94533	93666	92133	96500	94100	203	28500	5000	66640	100	1	4055025	3852	7.82	0.26	12	0.08	12148.00	361639.00	524000	20230403	-81.87	91900	20231031	3.37	524000	-81.87	20230403	91900	3.37	20231031	524000	-81.87	20230403	91900	3.37	20231031	0.00	N	004690	5000	202 억		376097	N	N	0	N	00	N
88	20231116	100154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95200	0	3	0.00	285600	3	0.02	95200	95200	95200	123700	66700	95200	95200.00	9.27	0	0	96933	96066	94533	93666	92133	96500	94100	203	28500	5000	66640	100	1	4055025	3860	7.84	0.26	12	0.00	12148.00	361639.00	524000	20230403	-81.83	91900	20231031	3.59	524000	-81.83	20230403	91900	3.59	20231031	524000	-81.83	20230403	91900	3.59	20231031	0.00	N	004690	5000	202 억		376097	N	N	0	N	00	N
89	20231116	090154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95200	0	3	0.00	0	0	0.00	0	0	0	123700	66700	95200	0.00	9.27	0	0	96933	96066	94533	93666	92133	96500	94100	203	28500	5000	66640	100	1	4055025	3860	7.84	0.26	12	0.00	12148.00	361639.00	524000	20230403	-81.83	91900	20231031	3.59	524000	-81.83	20230403	91900	3.59	20231031	524000	-81.83	20230403	91900	3.59	20231031	0.00	N	004690	5000	202 억		376097	N	N	0	N	00	N
90	20231115	160150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95200	1300	2	1.38	1237365800	13060	135.77	94400	95400	93000	122000	65800	93900	94744.21	9.15	0	5003	94900	94400	93700	93200	92500	94650	93450	203	28100	5000	65730	100	1	4055025	3860	7.84	0.26	12	0.32	12148.00	361639.00	524000	20230403	-81.83	91900	20231031	3.59	524000	-81.83	20230403	91900	3.59	20231031	524000	-81.83	20230403	91900	3.59	20231031	0.00	N	004690	5000	202 억		371095	N	N	3	N	00	N
91	20231115	150158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95100	1200	2	1.28	1156121000	12206	126.89	94400	95400	93000	122000	65800	93900	94717.43	9.15	0	4899	94900	94400	93700	93200	92500	94650	93450	203	28100	5000	65730	100	1	4055025	3856	7.83	0.26	12	0.30	12148.00	361639.00	524000	20230403	-81.85	91900	20231031	3.48	524000	-81.85	20230403	91900	3.48	20231031	524000	-81.85	20230403	91900	3.48	20231031	0.00	N	004690	5000	202 억		371095	N	N	3	N	00	N
92	20231115	140159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	1100	2	1.17	886353700	9370	97.41	94400	95200	93000	122000	65800	93900	94594.85	9.15	0	3444	94900	94400	93700	93200	92500	94650	93450	203	28100	5000	65730	100	1	4055025	3852	7.82	0.26	12	0.23	12148.00	361639.00	524000	20230403	-81.87	91900	20231031	3.37	524000	-81.87	20230403	91900	3.37	20231031	524000	-81.87	20230403	91900	3.37	20231031	0.00	N	004690	5000	202 억		371095	N	N	3	N	00	N
93	20231115	130158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94700	800	2	0.85	687118500	7273	75.61	94400	95100	93000	122000	65800	93900	94475.25	9.15	0	2907	94900	94400	93700	93200	92500	94650	93450	203	28100	5000	65730	100	1	4055025	3840	7.80	0.26	12	0.18	12148.00	361639.00	524000	20230403	-81.93	91900	20231031	3.05	524000	-81.93	20230403	91900	3.05	20231031	524000	-81.93	20230403	91900	3.05	20231031	0.00	N	004690	5000	202 억		371095	N	N	3	N	00	N
94	20231115	120200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94800	900	2	0.96	656239500	6947	72.22	94400	95100	93000	122000	65800	93900	94463.73	9.15	0	2785	94900	94400	93700	93200	92500	94650	93450	203	28100	5000	65730	100	1	4055025	3844	7.80	0.26	12	0.17	12148.00	361639.00	524000	20230403	-81.91	91900	20231031	3.16	524000	-81.91	20230403	91900	3.16	20231031	524000	-81.91	20230403	91900	3.16	20231031	0.00	N	004690	5000	202 억		371095	N	N	3	N	00	N
95	20231115	110201	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94700	800	2	0.85	571977200	6058	62.98	94400	95100	93000	122000	65800	93900	94416.84	9.15	0	3021	94900	94400	93700	93200	92500	94650	93450	203	28100	5000	65730	100	1	4055025	3840	7.80	0.26	12	0.15	12148.00	361639.00	524000	20230403	-81.93	91900	20231031	3.05	524000	-81.93	20230403	91900	3.05	20231031	524000	-81.93	20230403	91900	3.05	20231031	0.00	N	004690	5000	202 억		371095	N	N	3	N	00	N
96	20231115	100157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94600	700	2	0.75	421642500	4470	46.47	94400	95100	93000	122000	65800	93900	94327.18	9.15	0	2384	94900	94400	93700	93200	92500	94650	93450	203	28100	5000	65730	100	1	4055025	3836	7.79	0.26	12	0.11	12148.00	361639.00	524000	20230403	-81.95	91900	20231031	2.94	524000	-81.95	20230403	91900	2.94	20231031	524000	-81.95	20230403	91900	2.94	20231031	0.00	N	004690	5000	202 억		371095	N	N	3	N	00	N
97	20231115	090158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93000	-900	5	-0.96	93284300	999	10.39	94400	94400	93000	122000	65800	93900	93377.68	9.15	0	-118	94900	94400	93700	93200	92500	94650	93450	203	28100	5000	65730	100	1	4055025	3771	7.66	0.26	12	0.02	12148.00	361639.00	524000	20230403	-82.25	91900	20231031	1.20	524000	-82.25	20230403	91900	1.20	20231031	524000	-82.25	20230403	91900	1.20	20231031	0.00	N	004690	5000	202 억		371095	N	N	3	N	00	N
98	20231114	160158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93900	1600	2	1.73	893386200	9541	102.97	93000	94200	93000	119900	64700	92300	93636.32	9.05	0	1269	94233	93266	92733	91766	91233	93000	91500	203	27600	5000	64610	100	1	4055025	3808	7.73	0.26	12	0.24	12148.00	361639.00	524000	20230403	-82.08	91900	20231031	2.18	524000	-82.08	20230403	91900	2.18	20231031	524000	-82.08	20230403	91900	2.18	20231031	0.00	N	004690	5000	202 억		367003	N	N	3	N	00	N
99	20231114	150157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93600	1300	2	1.41	867404200	9264	99.98	93000	94200	93000	119900	64700	92300	93631.71	9.05	0	1239	94233	93266	92733	91766	91233	93000	91500	203	27600	5000	64610	100	1	4055025	3796	7.70	0.26	12	0.23	12148.00	361639.00	524000	20230403	-82.14	91900	20231031	1.85	524000	-82.14	20230403	91900	1.85	20231031	524000	-82.14	20230403	91900	1.85	20231031	0.00	N	004690	5000	202 억		367003	N	N	5	N	00	N
100	20231114	140156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93700	1400	2	1.52	823876800	8799	94.96	93000	94200	93000	119900	64700	92300	93633.00	9.05	0	1194	94233	93266	92733	91766	91233	93000	91500	203	27600	5000	64610	100	1	4055025	3800	7.71	0.26	12	0.22	12148.00	361639.00	524000	20230403	-82.12	91900	20231031	1.96	524000	-82.12	20230403	91900	1.96	20231031	524000	-82.12	20230403	91900	1.96	20231031	0.00	N	004690	5000	202 억		367003	N	N	5	N	00	N
101	20231114	130157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94000	1700	2	1.84	730655700	7806	84.24	93000	94200	93000	119900	64700	92300	93601.81	9.05	0	1165	94233	93266	92733	91766	91233	93000	91500	203	27600	5000	64610	100	1	4055025	3812	7.74	0.26	12	0.19	12148.00	361639.00	524000	20230403	-82.06	91900	20231031	2.29	524000	-82.06	20230403	91900	2.29	20231031	524000	-82.06	20230403	91900	2.29	20231031	0.00	N	004690	5000	202 억		367003	N	N	5	N	00	N
102	20231114	120156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93500	1200	2	1.30	451520300	4832	52.15	93000	93900	93000	119900	64700	92300	93443.77	9.05	0	1012	94233	93266	92733	91766	91233	93000	91500	203	27600	5000	64610	100	1	4055025	3791	7.70	0.26	12	0.12	12148.00	361639.00	524000	20230403	-82.16	91900	20231031	1.74	524000	-82.16	20230403	91900	1.74	20231031	524000	-82.16	20230403	91900	1.74	20231031	0.00	N	004690	5000	202 억		367003	N	N	5	N	00	N
103	20231114	110159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93800	1500	2	1.63	377582500	4042	43.62	93000	93900	93000	119900	64700	92300	93414.77	9.05	0	796	94233	93266	92733	91766	91233	93000	91500	203	27600	5000	64610	100	1	4055025	3804	7.72	0.26	12	0.10	12148.00	361639.00	524000	20230403	-82.10	91900	20231031	2.07	524000	-82.10	20230403	91900	2.07	20231031	524000	-82.10	20230403	91900	2.07	20231031	0.00	N	004690	5000	202 억		367003	N	N	5	N	00	N
104	20231114	100157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93200	900	2	0.98	150531300	1614	17.42	93000	93500	93000	119900	64700	92300	93265.99	9.05	0	332	94233	93266	92733	91766	91233	93000	91500	203	27600	5000	64610	100	1	4055025	3779	7.67	0.26	12	0.04	12148.00	361639.00	524000	20230403	-82.21	91900	20231031	1.41	524000	-82.21	20230403	91900	1.41	20231031	524000	-82.21	20230403	91900	1.41	20231031	0.00	N	004690	5000	202 억		367003	N	N	5	N	00	N
105	20231114	090156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93000	700	2	0.76	2697000	29	0.31	93000	93000	93000	119900	64700	92300	93000.00	9.05	0	-3	94233	93266	92733	91766	91233	93000	91500	203	27600	5000	64610	100	1	4055025	3771	7.66	0.26	12	0.00	12148.00	361639.00	524000	20230403	-82.25	91900	20231031	1.20	524000	-82.25	20230403	91900	1.20	20231031	524000	-82.25	20230403	91900	1.20	20231031	0.00	N	004690	5000	202 억		367003	N	N	5	N	00	N
106	20231113	160156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92300	-500	5	-0.54	837386300	9040	87.01	93000	93700	92200	120600	65000	92800	92631.23	9.09	0	-1856	93400	93100	92500	92200	91600	93250	92350	203	27800	5000	64960	100	1	4055025	3743	7.60	0.26	12	0.22	12148.00	361639.00	524000	20230403	-82.39	91900	20231031	0.44	524000	-82.39	20230403	91900	0.44	20231031	524000	-82.39	20230403	91900	0.44	20231031	0.00	N	004690	5000	202 억		368777	N	N	5	N	00	N
107	20231113	150156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92400	-400	5	-0.43	734066000	7921	76.24	93000	93700	92200	120600	65000	92800	92673.40	9.09	0	-1457	93400	93100	92500	92200	91600	93250	92350	203	27800	5000	64960	100	1	4055025	3747	7.61	0.26	12	0.20	12148.00	361639.00	524000	20230403	-82.37	91900	20231031	0.54	524000	-82.37	20230403	91900	0.54	20231031	524000	-82.37	20230403	91900	0.54	20231031	0.00	N	004690	5000	202 억		368777	N	N	10	N	00	N
108	20231113	140155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92500	-300	5	-0.32	640648700	6910	66.51	93000	93700	92200	120600	65000	92800	92713.27	9.09	0	-1303	93400	93100	92500	92200	91600	93250	92350	203	27800	5000	64960	100	1	4055025	3751	7.61	0.26	12	0.17	12148.00	361639.00	524000	20230403	-82.35	91900	20231031	0.65	524000	-82.35	20230403	91900	0.65	20231031	524000	-82.35	20230403	91900	0.65	20231031	0.00	N	004690	5000	202 억		368777	N	N	10	N	00	N
109	20231113	130154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92300	-500	5	-0.54	498567700	5371	51.69	93000	93700	92300	120600	65000	92800	92825.86	9.09	0	-440	93400	93100	92500	92200	91600	93250	92350	203	27800	5000	64960	100	1	4055025	3743	7.60	0.26	12	0.13	12148.00	361639.00	524000	20230403	-82.39	91900	20231031	0.44	524000	-82.39	20230403	91900	0.44	20231031	524000	-82.39	20230403	91900	0.44	20231031	0.00	N	004690	5000	202 억		368777	N	N	10	N	00	N
110	20231113	120154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92500	-300	5	-0.32	381034800	4099	39.45	93000	93700	92400	120600	65000	92800	92957.99	9.09	0	149	93400	93100	92500	92200	91600	93250	92350	203	27800	5000	64960	100	1	4055025	3751	7.61	0.26	12	0.10	12148.00	361639.00	524000	20230403	-82.35	91900	20231031	0.65	524000	-82.35	20230403	91900	0.65	20231031	524000	-82.35	20230403	91900	0.65	20231031	0.00	N	004690	5000	202 억		368777	N	N	10	N	00	N
111	20231113	110153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93000	200	2	0.22	273389300	2937	28.27	93000	93700	92700	120600	65000	92800	93084.54	9.09	0	297	93400	93100	92500	92200	91600	93250	92350	203	27800	5000	64960	100	1	4055025	3771	7.66	0.26	12	0.07	12148.00	361639.00	524000	20230403	-82.25	91900	20231031	1.20	524000	-82.25	20230403	91900	1.20	20231031	524000	-82.25	20230403	91900	1.20	20231031	0.00	N	004690	5000	202 억		368777	N	N	10	N	00	N
112	20231113	100154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93100	300	2	0.32	176943400	1901	18.30	93000	93700	92700	120600	65000	92800	93079.12	9.09	0	110	93400	93100	92500	92200	91600	93250	92350	203	27800	5000	64960	100	1	4055025	3775	7.66	0.26	12	0.05	12148.00	361639.00	524000	20230403	-82.23	91900	20231031	1.31	524000	-82.23	20230403	91900	1.31	20231031	524000	-82.23	20230403	91900	1.31	20231031	0.00	N	004690	5000	202 억		368777	N	N	10	N	00	N
113	20231113	090155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93200	400	2	0.43	15727000	169	1.63	93000	93200	93000	120600	65000	92800	93059.17	9.09	0	-11	93400	93100	92500	92200	91600	93250	92350	203	27800	5000	64960	100	1	4055025	3779	7.67	0.26	12	0.00	12148.00	361639.00	524000	20230403	-82.21	91900	20231031	1.41	524000	-82.21	20230403	91900	1.41	20231031	524000	-82.21	20230403	91900	1.41	20231031	0.00	N	004690	5000	202 억		368777	N	N	10	N	00	N
114	20231110	160155	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	92800	-200	5	-0.22	954266800	10352	99.40	92800	92800	91900	120900	65100	93000	92181.76	9.15	0	-2143	94933	93966	93433	92466	91933	93700	92200	203	27900	5000	65100	100	1	4055025	3763	7.64	0.26	12	0.26	12148.00	361639.00	524000	20230403	-82.29	91900	20231110	0.98	524000	-82.29	20230403	91900	0.98	20231110	524000	-82.29	20230403	91900	0.98	20231110	0.00	N	004690	5000	202 억		371091	N	N	10	N	00	N
115	20231110	150157	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	92200	-800	5	-0.86	865347800	9391	90.18	92800	92800	91900	120900	65100	93000	92146.50	9.15	0	-2438	94933	93966	93433	92466	91933	93700	92200	203	27900	5000	65100	100	1	4055025	3739	7.59	0.25	12	0.23	12148.00	361639.00	524000	20230403	-82.40	91900	20231110	0.33	524000	-82.40	20230403	91900	0.33	20231110	524000	-82.40	20230403	91900	0.33	20231110	0.00	N	004690	5000	202 억		371091	N	N	3	N	00	N
116	20231110	140156	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	92400	-600	5	-0.65	772031200	8380	80.47	92800	92800	91900	120900	65100	93000	92127.83	9.15	0	-2489	94933	93966	93433	92466	91933	93700	92200	203	27900	5000	65100	100	1	4055025	3747	7.61	0.26	12	0.21	12148.00	361639.00	524000	20230403	-82.37	91900	20231110	0.54	524000	-82.37	20230403	91900	0.54	20231110	524000	-82.37	20230403	91900	0.54	20231110	0.00	N	004690	5000	202 억		371091	N	N	3	N	00	N
117	20231110	130157	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	92200	-800	5	-0.86	711229300	7721	74.14	92800	92800	91900	120900	65100	93000	92116.22	9.15	0	-2473	94933	93966	93433	92466	91933	93700	92200	203	27900	5000	65100	100	1	4055025	3739	7.59	0.25	12	0.19	12148.00	361639.00	524000	20230403	-82.40	91900	20231110	0.33	524000	-82.40	20230403	91900	0.33	20231110	524000	-82.40	20230403	91900	0.33	20231110	0.00	N	004690	5000	202 억		371091	N	N	3	N	00	N
118	20231110	120155	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	92100	-900	5	-0.97	635014000	6894	66.20	92800	92800	91900	120900	65100	93000	92111.11	9.15	0	-2335	94933	93966	93433	92466	91933	93700	92200	203	27900	5000	65100	100	1	4055025	3735	7.58	0.25	12	0.17	12148.00	361639.00	524000	20230403	-82.42	91900	20231110	0.22	524000	-82.42	20230403	91900	0.22	20231110	524000	-82.42	20230403	91900	0.22	20231110	0.00	N	004690	5000	202 억		371091	N	N	3	N	00	N
119	20231110	110155	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	92100	-900	5	-0.97	526996200	5720	54.93	92800	92800	91900	120900	65100	93000	92132.20	9.15	0	-1585	94933	93966	93433	92466	91933	93700	92200	203	27900	5000	65100	100	1	4055025	3735	7.58	0.25	12	0.14	12148.00	361639.00	524000	20230403	-82.42	91900	20231110	0.22	524000	-82.42	20230403	91900	0.22	20231110	524000	-82.42	20230403	91900	0.22	20231110	0.00	N	004690	5000	202 억		371091	N	N	3	N	00	N
120	20231110	100156	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	92500	-500	5	-0.54	371824500	4035	38.75	92800	92800	91900	120900	65100	93000	92149.81	9.15	0	-1343	94933	93966	93433	92466	91933	93700	92200	203	27900	5000	65100	100	1	4055025	3751	7.61	0.26	12	0.10	12148.00	361639.00	524000	20230403	-82.35	91900	20231110	0.65	524000	-82.35	20230403	91900	0.65	20231110	524000	-82.35	20230403	91900	0.65	20231110	0.00	N	004690	5000	202 억		371091	N	N	3	N	00	N
121	20231110	090154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92700	-300	5	-0.32	11134000	120	1.15	92800	92800	92700	120900	65100	93000	92783.33	9.15	0	-25	94933	93966	93433	92466	91933	93700	92200	203	27900	5000	65100	100	1	4055025	3759	7.63	0.26	12	0.00	12148.00	361639.00	524000	20230403	-82.31	91900	20231031	0.87	524000	-82.31	20230403	91900	0.87	20231031	524000	-82.31	20230403	91900	0.87	20231031	0.00	N	004690	5000	202 억		371091	N	N	3	N	00	N
122	20231109	160152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93000	-700	5	-0.75	969612100	10399	139.43	93500	94400	92900	121800	65600	93700	93240.90	9.23	0	-3290	94966	94332	93966	93332	92966	94200	93200	203	28100	5000	65590	100	1	4055025	3771	7.66	0.26	12	0.26	12148.00	361639.00	524000	20230403	-82.25	91900	20231031	1.20	524000	-82.25	20230403	91900	1.20	20231031	524000	-82.25	20230403	91900	1.20	20231031	0.00	N	004690	5000	202 억		374298	N	N	3	N	00	N
123	20231109	150154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93200	-500	5	-0.53	813110200	8717	116.88	93500	94400	92900	121800	65600	93700	93278.67	9.23	0	-2792	94966	94332	93966	93332	92966	94200	93200	203	28100	5000	65590	100	1	4055025	3779	7.67	0.26	12	0.21	12148.00	361639.00	524000	20230403	-82.21	91900	20231031	1.41	524000	-82.21	20230403	91900	1.41	20231031	524000	-82.21	20230403	91900	1.41	20231031	0.00	N	004690	5000	202 억		374298	N	N	1	N	00	N
124	20231109	140153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93300	-400	5	-0.43	740053200	7933	106.37	93500	94400	92900	121800	65600	93700	93287.94	9.23	0	-2449	94966	94332	93966	93332	92966	94200	93200	203	28100	5000	65590	100	1	4055025	3783	7.68	0.26	12	0.20	12148.00	361639.00	524000	20230403	-82.19	91900	20231031	1.52	524000	-82.19	20230403	91900	1.52	20231031	524000	-82.19	20230403	91900	1.52	20231031	0.00	N	004690	5000	202 억		374298	N	N	1	N	00	N
125	20231109	130153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93200	-500	5	-0.53	635844300	6815	91.38	93500	94400	92900	121800	65600	93700	93300.70	9.23	0	-2132	94966	94332	93966	93332	92966	94200	93200	203	28100	5000	65590	100	1	4055025	3779	7.67	0.26	12	0.17	12148.00	361639.00	524000	20230403	-82.21	91900	20231031	1.41	524000	-82.21	20230403	91900	1.41	20231031	524000	-82.21	20230403	91900	1.41	20231031	0.00	N	004690	5000	202 억		374298	N	N	1	N	00	N
126	20231109	120153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93300	-400	5	-0.43	546206500	5853	78.48	93500	94400	92900	121800	65600	93700	93320.78	9.23	0	-2175	94966	94332	93966	93332	92966	94200	93200	203	28100	5000	65590	100	1	4055025	3783	7.68	0.26	12	0.14	12148.00	361639.00	524000	20230403	-82.19	91900	20231031	1.52	524000	-82.19	20230403	91900	1.52	20231031	524000	-82.19	20230403	91900	1.52	20231031	0.00	N	004690	5000	202 억		374298	N	N	1	N	00	N
127	20231109	110153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93100	-600	5	-0.64	498661900	5343	71.64	93500	94400	92900	121800	65600	93700	93329.95	9.23	0	-2004	94966	94332	93966	93332	92966	94200	93200	203	28100	5000	65590	100	1	4055025	3775	7.66	0.26	12	0.13	12148.00	361639.00	524000	20230403	-82.23	91900	20231031	1.31	524000	-82.23	20230403	91900	1.31	20231031	524000	-82.23	20230403	91900	1.31	20231031	0.00	N	004690	5000	202 억		374298	N	N	1	N	00	N
128	20231109	100152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93100	-600	5	-0.64	401968700	4305	57.72	93500	94400	92900	121800	65600	93700	93372.52	9.23	0	-1892	94966	94332	93966	93332	92966	94200	93200	203	28100	5000	65590	100	1	4055025	3775	7.66	0.26	12	0.11	12148.00	361639.00	524000	20230403	-82.23	91900	20231031	1.31	524000	-82.23	20230403	91900	1.31	20231031	524000	-82.23	20230403	91900	1.31	20231031	0.00	N	004690	5000	202 억		374298	N	N	1	N	00	N
129	20231109	090152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93500	-200	5	-0.21	6077500	65	0.87	93500	93500	93500	121800	65600	93700	93500.00	9.23	0	-8	94966	94332	93966	93332	92966	94200	93200	203	28100	5000	65590	100	1	4055025	3791	7.70	0.26	12	0.00	12148.00	361639.00	524000	20230403	-82.16	91900	20231031	1.74	524000	-82.16	20230403	91900	1.74	20231031	524000	-82.16	20230403	91900	1.74	20231031	0.00	N	004690	5000	202 억		374298	N	N	1	N	00	N
130	20231108	160152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93700	100	2	0.11	700550500	7453	42.67	93700	94600	93600	121600	65600	93600	93996.21	9.20	0	1191	97600	95600	94200	92200	90800	94900	91500	203	28000	5000	65520	100	1	4055025	3800	7.71	0.26	12	0.18	12148.00	361639.00	524000	20230403	-82.12	91900	20231031	1.96	524000	-82.12	20230403	91900	1.96	20231031	524000	-82.12	20230403	91900	1.96	20231031	0.00	N	004690	5000	202 억		373057	N	N	1	N	00	N
131	20231108	150153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93900	300	2	0.32	652402400	6940	39.73	93700	94600	93600	121600	65600	93600	94006.11	9.20	0	1095	97600	95600	94200	92200	90800	94900	91500	203	28000	5000	65520	100	1	4055025	3808	7.73	0.26	12	0.17	12148.00	361639.00	524000	20230403	-82.08	91900	20231031	2.18	524000	-82.08	20230403	91900	2.18	20231031	524000	-82.08	20230403	91900	2.18	20231031	0.00	N	004690	5000	202 억		373057	N	N	0	N	00	N
132	20231108	140152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94100	500	2	0.53	546522300	5813	33.28	93700	94600	93600	121600	65600	93600	94017.25	9.20	0	1414	97600	95600	94200	92200	90800	94900	91500	203	28000	5000	65520	100	1	4055025	3816	7.75	0.26	12	0.14	12148.00	361639.00	524000	20230403	-82.04	91900	20231031	2.39	524000	-82.04	20230403	91900	2.39	20231031	524000	-82.04	20230403	91900	2.39	20231031	0.00	N	004690	5000	202 억		373057	N	N	0	N	00	N
133	20231108	130153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94400	800	2	0.85	470462400	5006	28.66	93700	94500	93600	121600	65600	93600	93979.70	9.20	0	1088	97600	95600	94200	92200	90800	94900	91500	203	28000	5000	65520	100	1	4055025	3828	7.77	0.26	12	0.12	12148.00	361639.00	524000	20230403	-81.98	91900	20231031	2.72	524000	-81.98	20230403	91900	2.72	20231031	524000	-81.98	20230403	91900	2.72	20231031	0.00	N	004690	5000	202 억		373057	N	N	0	N	00	N
134	20231108	120153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93900	300	2	0.32	355065300	3780	21.64	93700	94200	93600	121600	65600	93600	93932.62	9.20	0	634	97600	95600	94200	92200	90800	94900	91500	203	28000	5000	65520	100	1	4055025	3808	7.73	0.26	12	0.09	12148.00	361639.00	524000	20230403	-82.08	91900	20231031	2.18	524000	-82.08	20230403	91900	2.18	20231031	524000	-82.08	20230403	91900	2.18	20231031	0.00	N	004690	5000	202 억		373057	N	N	0	N	00	N
135	20231108	110153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93800	200	2	0.21	307182500	3270	18.72	93700	94200	93600	121600	65600	93600	93939.60	9.20	0	570	97600	95600	94200	92200	90800	94900	91500	203	28000	5000	65520	100	1	4055025	3804	7.72	0.26	12	0.08	12148.00	361639.00	524000	20230403	-82.10	91900	20231031	2.07	524000	-82.10	20230403	91900	2.07	20231031	524000	-82.10	20230403	91900	2.07	20231031	0.00	N	004690	5000	202 억		373057	N	N	0	N	00	N
136	20231108	100152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93800	200	2	0.21	250364600	2665	15.26	93700	94200	93600	121600	65600	93600	93945.44	9.20	0	553	97600	95600	94200	92200	90800	94900	91500	203	28000	5000	65520	100	1	4055025	3804	7.72	0.26	12	0.07	12148.00	361639.00	524000	20230403	-82.10	91900	20231031	2.07	524000	-82.10	20230403	91900	2.07	20231031	524000	-82.10	20230403	91900	2.07	20231031	0.00	N	004690	5000	202 억		373057	N	N	0	N	00	N
137	20231108	090153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94000	400	2	0.43	1690500	18	0.10	93700	94000	93700	121600	65600	93600	93916.67	9.20	0	0	97600	95600	94200	92200	90800	94900	91500	203	28000	5000	65520	100	1	4055025	3812	7.74	0.26	12	0.00	12148.00	361639.00	524000	20230403	-82.06	91900	20231031	2.29	524000	-82.06	20230403	91900	2.29	20231031	524000	-82.06	20230403	91900	2.29	20231031	0.00	N	004690	5000	202 억		373057	N	N	0	N	00	N
138	20231107	160152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93600	-2400	5	-2.50	1641193000	17458	94.56	96200	96200	92800	124800	67200	96000	94013.28	9.40	0	-8009	97266	96632	95666	95032	94066	96950	95350	203	28800	5000	67200	100	1	4055025	3796	7.70	0.26	12	0.43	12148.00	361639.00	524000	20230403	-82.14	91900	20231031	1.85	524000	-82.14	20230403	91900	1.85	20231031	524000	-82.14	20230403	91900	1.85	20231031	0.00	N	004690	5000	202 억		381211	N	N	9	N	00	N
139	20231107	150152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93600	-2400	5	-2.50	1568245900	16679	90.34	96200	96200	92800	124800	67200	96000	94025.18	9.40	0	-8001	97266	96632	95666	95032	94066	96950	95350	203	28800	5000	67200	100	1	4055025	3796	7.70	0.26	12	0.41	12148.00	361639.00	524000	20230403	-82.14	91900	20231031	1.85	524000	-82.14	20230403	91900	1.85	20231031	524000	-82.14	20230403	91900	1.85	20231031	0.00	N	004690	5000	202 억		381211	N	N	9	N	00	N
140	20231107	140153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93600	-2400	5	-2.50	1481459900	15753	85.33	96200	96200	92800	124800	67200	96000	94043.03	9.40	0	-7895	97266	96632	95666	95032	94066	96950	95350	203	28800	5000	67200	100	1	4055025	3796	7.70	0.26	12	0.39	12148.00	361639.00	524000	20230403	-82.14	91900	20231031	1.85	524000	-82.14	20230403	91900	1.85	20231031	524000	-82.14	20230403	91900	1.85	20231031	0.00	N	004690	5000	202 억		381211	N	N	9	N	00	N
141	20231107	130152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93400	-2600	5	-2.71	1355703600	14406	78.03	96200	96200	92800	124800	67200	96000	94106.87	9.40	0	-7446	97266	96632	95666	95032	94066	96950	95350	203	28800	5000	67200	100	1	4055025	3787	7.69	0.26	12	0.36	12148.00	361639.00	524000	20230403	-82.18	91900	20231031	1.63	524000	-82.18	20230403	91900	1.63	20231031	524000	-82.18	20230403	91900	1.63	20231031	0.00	N	004690	5000	202 억		381211	N	N	9	N	00	N
142	20231107	120152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93400	-2600	5	-2.71	1135351400	12040	65.22	96200	96200	93400	124800	67200	96000	94298.29	9.40	0	-5756	97266	96632	95666	95032	94066	96950	95350	203	28800	5000	67200	100	1	4055025	3787	7.69	0.26	12	0.30	12148.00	361639.00	524000	20230403	-82.18	91900	20231031	1.63	524000	-82.18	20230403	91900	1.63	20231031	524000	-82.18	20230403	91900	1.63	20231031	0.00	N	004690	5000	202 억		381211	N	N	9	N	00	N
143	20231107	110153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94300	-1700	5	-1.77	750619600	7936	42.99	96200	96200	93800	124800	67200	96000	94584.12	9.40	0	-2391	97266	96632	95666	95032	94066	96950	95350	203	28800	5000	67200	100	1	4055025	3824	7.76	0.26	12	0.20	12148.00	361639.00	524000	20230403	-82.00	91900	20231031	2.61	524000	-82.00	20230403	91900	2.61	20231031	524000	-82.00	20230403	91900	2.61	20231031	0.00	N	004690	5000	202 억		381211	N	N	9	N	00	N
144	20231107	100154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94300	-1700	5	-1.77	676360800	7147	38.71	96200	96200	93800	124800	67200	96000	94635.62	9.40	0	-1954	97266	96632	95666	95032	94066	96950	95350	203	28800	5000	67200	100	1	4055025	3824	7.76	0.26	12	0.18	12148.00	361639.00	524000	20230403	-82.00	91900	20231031	2.61	524000	-82.00	20230403	91900	2.61	20231031	524000	-82.00	20230403	91900	2.61	20231031	0.00	N	004690	5000	202 억		381211	N	N	9	N	00	N
145	20231107	090151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95700	-300	5	-0.31	89233400	929	5.03	96200	96200	95700	124800	67200	96000	96053.18	9.40	0	-817	97266	96632	95666	95032	94066	96950	95350	203	28800	5000	67200	100	1	4055025	3881	7.88	0.26	12	0.02	12148.00	361639.00	524000	20230403	-81.74	91900	20231031	4.13	524000	-81.74	20230403	91900	4.13	20231031	524000	-81.74	20230403	91900	4.13	20231031	0.00	N	004690	5000	202 억		381211	N	N	9	N	00	N
146	20231106	160150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96000	1700	2	1.80	1763424200	18441	264.69	95100	96300	94700	122500	66100	94300	95625.15	9.28	0	4629	95300	94800	94200	93700	93100	95050	93950	203	28200	5000	66010	100	1	4055025	3893	7.90	0.27	12	0.45	12148.00	361639.00	524000	20230403	-81.68	91900	20231031	4.46	524000	-81.68	20230403	91900	4.46	20231031	524000	-81.68	20230403	91900	4.46	20231031	0.00	N	004690	5000	202 억		376264	N	N	9	N	00	N
147	20231106	150149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	1600	2	1.70	1684551400	17619	252.89	95100	96300	94700	122500	66100	94300	95609.93	9.28	0	4351	95300	94800	94200	93700	93100	95050	93950	203	28200	5000	66010	100	1	4055025	3889	7.89	0.27	12	0.43	12148.00	361639.00	524000	20230403	-81.70	91900	20231031	4.35	524000	-81.70	20230403	91900	4.35	20231031	524000	-81.70	20230403	91900	4.35	20231031	0.00	N	004690	5000	202 억		376264	N	N	2	N	00	N
148	20231106	140149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96100	1800	2	1.91	1364832300	14277	204.92	95100	96300	94700	122500	66100	94300	95596.57	9.28	0	3928	95300	94800	94200	93700	93100	95050	93950	203	28200	5000	66010	100	1	4055025	3897	7.91	0.27	12	0.35	12148.00	361639.00	524000	20230403	-81.66	91900	20231031	4.57	524000	-81.66	20230403	91900	4.57	20231031	524000	-81.66	20230403	91900	4.57	20231031	0.00	N	004690	5000	202 억		376264	N	N	2	N	00	N
149	20231106	130151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95800	1500	2	1.59	1153716100	12080	173.39	95100	96100	94700	122500	66100	94300	95506.30	9.28	0	3707	95300	94800	94200	93700	93100	95050	93950	203	28200	5000	66010	100	1	4055025	3885	7.89	0.26	12	0.30	12148.00	361639.00	524000	20230403	-81.72	91900	20231031	4.24	524000	-81.72	20230403	91900	4.24	20231031	524000	-81.72	20230403	91900	4.24	20231031	0.00	N	004690	5000	202 억		376264	N	N	2	N	00	N
150	20231106	120150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	1200	2	1.27	1030337400	10789	154.86	95100	96100	94700	122500	66100	94300	95498.88	9.28	0	3372	95300	94800	94200	93700	93100	95050	93950	203	28200	5000	66010	100	1	4055025	3873	7.86	0.26	12	0.27	12148.00	361639.00	524000	20230403	-81.77	91900	20231031	3.92	524000	-81.77	20230403	91900	3.92	20231031	524000	-81.77	20230403	91900	3.92	20231031	0.00	N	004690	5000	202 억		376264	N	N	2	N	00	N
151	20231106	110151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	1200	2	1.27	879021100	9203	132.09	95100	96100	94700	122500	66100	94300	95514.63	9.28	0	3636	95300	94800	94200	93700	93100	95050	93950	203	28200	5000	66010	100	1	4055025	3873	7.86	0.26	12	0.23	12148.00	361639.00	524000	20230403	-81.77	91900	20231031	3.92	524000	-81.77	20230403	91900	3.92	20231031	524000	-81.77	20230403	91900	3.92	20231031	0.00	N	004690	5000	202 억		376264	N	N	2	N	00	N
152	20231106	100146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96000	1700	2	1.80	658887100	6903	99.08	95100	96100	94700	122500	66100	94300	95449.38	9.28	0	3494	95300	94800	94200	93700	93100	95050	93950	203	28200	5000	66010	100	1	4055025	3893	7.90	0.27	12	0.17	12148.00	361639.00	524000	20230403	-81.68	91900	20231031	4.46	524000	-81.68	20230403	91900	4.46	20231031	524000	-81.68	20230403	91900	4.46	20231031	0.00	N	004690	5000	202 억		376264	N	N	2	N	00	N
153	20231106	090151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95100	800	2	0.85	39388800	413	5.93	95100	95800	95100	122500	66100	94300	95372.40	9.28	0	332	95300	94800	94200	93700	93100	95050	93950	203	28200	5000	66010	100	1	4055025	3856	7.83	0.26	12	0.01	12148.00	361639.00	524000	20230403	-81.85	91900	20231031	3.48	524000	-81.85	20230403	91900	3.48	20231031	524000	-81.85	20230403	91900	3.48	20231031	0.00	N	004690	5000	202 억		376264	N	N	2	N	00	N
154	20231103	160149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94300	700	2	0.75	653748100	6932	64.65	93700	94700	93600	121600	65600	93600	94308.74	9.23	0	2035	94933	94266	93633	92966	92333	94600	93300	203	28000	5000	65520	100	1	4055025	3824	7.76	0.26	12	0.17	12148.00	361639.00	524000	20230403	-82.00	91900	20231031	2.61	524000	-82.00	20230403	91900	2.61	20231031	524000	-82.00	20230403	91900	2.61	20231031	0.00	N	004690	5000	202 억		374216	N	N	2	N	00	N
155	20231103	150149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94400	800	2	0.85	613187000	6502	60.64	93700	94700	93600	121600	65600	93600	94307.44	9.23	0	1861	94933	94266	93633	92966	92333	94600	93300	203	28000	5000	65520	100	1	4055025	3828	7.77	0.26	12	0.16	12148.00	361639.00	524000	20230403	-81.98	91900	20231031	2.72	524000	-81.98	20230403	91900	2.72	20231031	524000	-81.98	20230403	91900	2.72	20231031	0.00	N	004690	5000	202 억		374216	N	N	1	N	00	N
156	20231103	140149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94400	800	2	0.85	543805700	5767	53.78	93700	94700	93600	121600	65600	93600	94296.12	9.23	0	1644	94933	94266	93633	92966	92333	94600	93300	203	28000	5000	65520	100	1	4055025	3828	7.77	0.26	12	0.14	12148.00	361639.00	524000	20230403	-81.98	91900	20231031	2.72	524000	-81.98	20230403	91900	2.72	20231031	524000	-81.98	20230403	91900	2.72	20231031	0.00	N	004690	5000	202 억		374216	N	N	1	N	00	N
157	20231103	130149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94500	900	2	0.96	473686400	5025	46.86	93700	94700	93600	121600	65600	93600	94265.95	9.23	0	1487	94933	94266	93633	92966	92333	94600	93300	203	28000	5000	65520	100	1	4055025	3832	7.78	0.26	12	0.12	12148.00	361639.00	524000	20230403	-81.97	91900	20231031	2.83	524000	-81.97	20230403	91900	2.83	20231031	524000	-81.97	20230403	91900	2.83	20231031	0.00	N	004690	5000	202 억		374216	N	N	1	N	00	N
158	20231103	120148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94400	800	2	0.85	394138900	4183	39.01	93700	94700	93600	121600	65600	93600	94223.98	9.23	0	1377	94933	94266	93633	92966	92333	94600	93300	203	28000	5000	65520	100	1	4055025	3828	7.77	0.26	12	0.10	12148.00	361639.00	524000	20230403	-81.98	91900	20231031	2.72	524000	-81.98	20230403	91900	2.72	20231031	524000	-81.98	20230403	91900	2.72	20231031	0.00	N	004690	5000	202 억		374216	N	N	1	N	00	N
159	20231103	110150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94300	700	2	0.75	277863500	2953	27.54	93700	94500	93600	121600	65600	93600	94095.33	9.23	0	1015	94933	94266	93633	92966	92333	94600	93300	203	28000	5000	65520	100	1	4055025	3824	7.76	0.26	12	0.07	12148.00	361639.00	524000	20230403	-82.00	91900	20231031	2.61	524000	-82.00	20230403	91900	2.61	20231031	524000	-82.00	20230403	91900	2.61	20231031	0.00	N	004690	5000	202 억		374216	N	N	1	N	00	N
160	20231103	100149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94100	500	2	0.53	211073800	2244	20.93	93700	94500	93600	121600	65600	93600	94061.41	9.23	0	882	94933	94266	93633	92966	92333	94600	93300	203	28000	5000	65520	100	1	4055025	3816	7.75	0.26	12	0.06	12148.00	361639.00	524000	20230403	-82.04	91900	20231031	2.39	524000	-82.04	20230403	91900	2.39	20231031	524000	-82.04	20230403	91900	2.39	20231031	0.00	N	004690	5000	202 억		374216	N	N	1	N	00	N
161	20231103	090149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93700	100	2	0.11	7496000	80	0.75	93700	93700	93700	121600	65600	93600	93700.00	9.23	0	6	94933	94266	93633	92966	92333	94600	93300	203	28000	5000	65520	100	1	4055025	3800	7.71	0.26	12	0.00	12148.00	361639.00	524000	20230403	-82.12	91900	20231031	1.96	524000	-82.12	20230403	91900	1.96	20231031	524000	-82.12	20230403	91900	1.96	20231031	0.00	N	004690	5000	202 억		374216	N	N	1	N	00	N
162	20231102	160148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93600	0	3	0.00	999459900	10678	224.37	93500	94300	93000	121600	65600	93600	93599.92	9.23	0	-1524	94733	94166	93233	92666	91733	94450	92950	203	28000	5000	65520	100	1	4055025	3796	7.70	0.26	12	0.26	12148.00	361639.00	524000	20230403	-82.14	91900	20231031	1.85	524000	-82.14	20230403	91900	1.85	20231031	524000	-82.14	20230403	91900	1.85	20231031	0.00	N	004690	5000	202 억		374142	N	N	1	N	00	N
163	20231102	150149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93600	0	3	0.00	891849800	9527	200.19	93500	94300	93000	121600	65600	93600	93612.87	9.23	0	-1383	94733	94166	93233	92666	91733	94450	92950	203	28000	5000	65520	100	1	4055025	3796	7.70	0.26	12	0.23	12148.00	361639.00	524000	20230403	-82.14	91900	20231031	1.85	524000	-82.14	20230403	91900	1.85	20231031	524000	-82.14	20230403	91900	1.85	20231031	0.00	N	004690	5000	202 억		374142	N	N	2	N	00	N
164	20231102	140148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93500	-100	5	-0.11	783390300	8370	175.88	93500	94300	93000	121600	65600	93600	93595.02	9.23	0	-801	94733	94166	93233	92666	91733	94450	92950	203	28000	5000	65520	100	1	4055025	3791	7.70	0.26	12	0.21	12148.00	361639.00	524000	20230403	-82.16	91900	20231031	1.74	524000	-82.16	20230403	91900	1.74	20231031	524000	-82.16	20230403	91900	1.74	20231031	0.00	N	004690	5000	202 억		374142	N	N	2	N	00	N
165	20231102	130148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93600	0	3	0.00	700494200	7484	157.26	93500	94300	93000	121600	65600	93600	93598.90	9.23	0	-462	94733	94166	93233	92666	91733	94450	92950	203	28000	5000	65520	100	1	4055025	3796	7.70	0.26	12	0.18	12148.00	361639.00	524000	20230403	-82.14	91900	20231031	1.85	524000	-82.14	20230403	91900	1.85	20231031	524000	-82.14	20230403	91900	1.85	20231031	0.00	N	004690	5000	202 억		374142	N	N	2	N	00	N
166	20231102	120148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93600	0	3	0.00	649986000	6944	145.91	93500	94300	93000	121600	65600	93600	93603.97	9.23	0	-152	94733	94166	93233	92666	91733	94450	92950	203	28000	5000	65520	100	1	4055025	3796	7.70	0.26	12	0.17	12148.00	361639.00	524000	20230403	-82.14	91900	20231031	1.85	524000	-82.14	20230403	91900	1.85	20231031	524000	-82.14	20230403	91900	1.85	20231031	0.00	N	004690	5000	202 억		374142	N	N	2	N	00	N
167	20231102	110146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93500	-100	5	-0.11	572781300	6119	128.58	93500	94300	93000	121600	65600	93600	93607.01	9.23	0	154	94733	94166	93233	92666	91733	94450	92950	203	28000	5000	65520	100	1	4055025	3791	7.70	0.26	12	0.15	12148.00	361639.00	524000	20230403	-82.16	91900	20231031	1.74	524000	-82.16	20230403	91900	1.74	20231031	524000	-82.16	20230403	91900	1.74	20231031	0.00	N	004690	5000	202 억		374142	N	N	2	N	00	N
168	20231102	100148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94100	500	2	0.53	254416800	2715	57.05	93500	94300	93000	121600	65600	93600	93707.85	9.23	0	731	94733	94166	93233	92666	91733	94450	92950	203	28000	5000	65520	100	1	4055025	3816	7.75	0.26	12	0.07	12148.00	361639.00	524000	20230403	-82.04	91900	20231031	2.39	524000	-82.04	20230403	91900	2.39	20231031	524000	-82.04	20230403	91900	2.39	20231031	0.00	N	004690	5000	202 억		374142	N	N	2	N	00	N
169	20231102	090148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94000	400	2	0.43	34277000	366	7.69	93500	94000	93500	121600	65600	93600	93653.01	9.23	0	129	94733	94166	93233	92666	91733	94450	92950	203	28000	5000	65520	100	1	4055025	3812	7.74	0.26	12	0.01	12148.00	361639.00	524000	20230403	-82.06	91900	20231031	2.29	524000	-82.06	20230403	91900	2.29	20231031	524000	-82.06	20230403	91900	2.29	20231031	0.00	N	004690	5000	202 억		374142	N	N	2	N	00	N
170	20231101	160147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93600	1100	2	1.19	440849100	4727	42.46	92700	93800	92300	120200	64800	92500	93261.63	9.18	0	2059	96900	94700	93300	91100	89700	94000	90400	203	27700	5000	64750	100	1	4055025	3796	7.70	0.26	12	0.12	12148.00	361639.00	524000	20230403	-82.14	91900	20231031	1.85	524000	-82.14	20230403	91900	1.85	20231031	524000	-82.14	20230403	91900	1.85	20231031	0.00	N	004690	5000	202 억		372062	N	N	2	N	00	N
171	20231101	150148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93500	1000	2	1.08	416241100	4464	40.10	92700	93800	92300	120200	64800	92500	93243.97	9.18	0	1853	96900	94700	93300	91100	89700	94000	90400	203	27700	5000	64750	100	1	4055025	3791	7.70	0.26	12	0.11	12148.00	361639.00	524000	20230403	-82.16	91900	20231031	1.74	524000	-82.16	20230403	91900	1.74	20231031	524000	-82.16	20230403	91900	1.74	20231031	0.00	N	004690	5000	202 억		372062	N	N	0	N	00	N
172	20231101	140146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93600	1100	2	1.19	361203000	3876	34.82	92700	93800	92300	120200	64800	92500	93189.63	9.18	0	1614	96900	94700	93300	91100	89700	94000	90400	203	27700	5000	64750	100	1	4055025	3796	7.70	0.26	12	0.10	12148.00	361639.00	524000	20230403	-82.14	91900	20231031	1.85	524000	-82.14	20230403	91900	1.85	20231031	524000	-82.14	20230403	91900	1.85	20231031	0.00	N	004690	5000	202 억		372062	N	N	0	N	00	N
173	20231101	130148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93500	1000	2	1.08	329242700	3534	31.75	92700	93800	92300	120200	64800	92500	93164.32	9.18	0	1503	96900	94700	93300	91100	89700	94000	90400	203	27700	5000	64750	100	1	4055025	3791	7.70	0.26	12	0.09	12148.00	361639.00	524000	20230403	-82.16	91900	20231031	1.74	524000	-82.16	20230403	91900	1.74	20231031	524000	-82.16	20230403	91900	1.74	20231031	0.00	N	004690	5000	202 억		372062	N	N	0	N	00	N
174	20231101	120149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93500	1000	2	1.08	309459000	3322	29.84	92700	93800	92300	120200	64800	92500	93154.43	9.18	0	1477	96900	94700	93300	91100	89700	94000	90400	203	27700	5000	64750	100	1	4055025	3791	7.70	0.26	12	0.08	12148.00	361639.00	524000	20230403	-82.16	91900	20231031	1.74	524000	-82.16	20230403	91900	1.74	20231031	524000	-82.16	20230403	91900	1.74	20231031	0.00	N	004690	5000	202 억		372062	N	N	0	N	00	N
175	20231101	110150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93000	500	2	0.54	267623700	2873	25.81	92700	93800	92300	120200	64800	92500	93151.31	9.18	0	1369	96900	94700	93300	91100	89700	94000	90400	203	27700	5000	64750	100	1	4055025	3771	7.66	0.26	12	0.07	12148.00	361639.00	524000	20230403	-82.25	91900	20231031	1.20	524000	-82.25	20230403	91900	1.20	20231031	524000	-82.25	20230403	91900	1.20	20231031	0.00	N	004690	5000	202 억		372062	N	N	0	N	00	N
176	20231101	100149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93700	1200	2	1.30	216483900	2326	20.89	92700	93800	92300	120200	64800	92500	93071.32	9.18	0	1125	96900	94700	93300	91100	89700	94000	90400	203	27700	5000	64750	100	1	4055025	3800	7.71	0.26	12	0.06	12148.00	361639.00	524000	20230403	-82.12	91900	20231031	1.96	524000	-82.12	20230403	91900	1.96	20231031	524000	-82.12	20230403	91900	1.96	20231031	0.00	N	004690	5000	202 억		372062	N	N	0	N	00	N
177	20231101	090149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92500	0	3	0.00	5556500	60	0.54	92700	92700	92500	120200	64800	92500	92608.33	9.18	0	-26	96900	94700	93300	91100	89700	94000	90400	203	27700	5000	64750	100	1	4055025	3751	7.61	0.26	12	0.00	12148.00	361639.00	524000	20230403	-82.35	91900	20231031	0.65	524000	-82.35	20230403	91900	0.65	20231031	524000	-82.35	20230403	91900	0.65	20231031	0.00	N	004690	5000	202 억		372062	N	N	0	N	00	N