KissMeData/034590/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	160436	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	-50	5	-0.19	21101450	813	91.45	26100	26350	25850	33900	18300	26100	25955.04	2.28	0	-111	26433	26266	26083	25916	25733	26175	25825	219	7800	5000	18790	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		99620	N	N	0	N	00	N
3	20231130	150437	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	-50	5	-0.19	21023350	810	91.11	26100	26350	25850	33900	18300	26100	25954.75	2.28	0	-111	26433	26266	26083	25916	25733	26175	25825	219	7800	5000	18790	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		99620	N	N	0	N	00	N
4	20231130	140434	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	-100	5	-0.38	17699800	682	76.72	26100	26350	25850	33900	18300	26100	25952.79	2.28	0	-91	26433	26266	26083	25916	25733	26175	25825	219	7800	5000	18790	50	1	4374754	1137	9.34	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99620	N	N	0	N	00	N
5	20231130	130433	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	-150	5	-0.57	17362300	669	75.25	26100	26350	25850	33900	18300	26100	25952.62	2.28	0	-91	26433	26266	26083	25916	25733	26175	25825	219	7800	5000	18790	50	1	4374754	1135	9.32	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		99620	N	N	0	N	00	N
6	20231130	120441	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-200	5	-0.77	13341050	514	57.82	26100	26350	25850	33900	18300	26100	25955.35	2.28	0	-64	26433	26266	26083	25916	25733	26175	25825	219	7800	5000	18790	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		99620	N	N	0	N	00	N
7	20231130	110437	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	-50	5	-0.19	9997400	385	43.31	26100	26350	25850	33900	18300	26100	25967.27	2.28	0	-43	26433	26266	26083	25916	25733	26175	25825	219	7800	5000	18790	50	1	4374754	1140	9.35	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		99620	N	N	0	N	00	N
8	20231130	100433	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	-50	5	-0.19	9763700	376	42.29	26100	26350	25850	33900	18300	26100	25967.29	2.28	0	-38	26433	26266	26083	25916	25733	26175	25825	219	7800	5000	18790	50	1	4374754	1140	9.35	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		99620	N	N	0	N	00	N
9	20231130	090435	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	0	3	0.00	104400	4	0.45	26100	26100	26100	33900	18300	26100	26100.00	2.28	0	0	26433	26266	26083	25916	25733	26175	25825	219	7800	5000	18790	50	1	4374754	1142	9.37	0.55	12	0.00	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	33450	-21.97	20221130	24950	4.61	20230728	0.39	N	034590	5000	218 억		99620	N	N	0	N	00	N
10	20231129	160433	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	0	3	0.00	23153200	889	72.16	26200	26250	25900	33900	18300	26100	26044.09	2.28	0	-89	26400	26250	26050	25900	25700	26150	25800	219	7800	5000	18790	50	1	4374754	1142	9.37	0.55	12	0.02	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	33450	-21.97	20221130	24950	4.61	20230728	0.39	N	034590	5000	218 억		99709	N	N	0	N	00	N
11	20231129	150436	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	-50	5	-0.19	23074850	886	71.92	26200	26250	25900	33900	18300	26100	26043.85	2.28	0	-87	26400	26250	26050	25900	25700	26150	25800	219	7800	5000	18790	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		99709	N	N	0	N	00	N
12	20231129	140434	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	-100	5	-0.38	20579800	790	64.12	26200	26250	25900	33900	18300	26100	26050.38	2.28	0	-77	26400	26250	26050	25900	25700	26150	25800	219	7800	5000	18790	50	1	4374754	1137	9.34	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99709	N	N	0	N	00	N
13	20231129	130436	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	-100	5	-0.38	20163550	774	62.82	26200	26250	25900	33900	18300	26100	26051.10	2.28	0	-75	26400	26250	26050	25900	25700	26150	25800	219	7800	5000	18790	50	1	4374754	1137	9.34	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99709	N	N	0	N	00	N
14	20231129	120436	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	-50	5	-0.19	18629650	715	58.04	26200	26250	25900	33900	18300	26100	26055.45	2.28	0	-69	26400	26250	26050	25900	25700	26150	25800	219	7800	5000	18790	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		99709	N	N	0	N	00	N
15	20231129	110435	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-200	5	-0.77	13831750	530	43.02	26200	26250	25900	33900	18300	26100	26097.64	2.28	0	-50	26400	26250	26050	25900	25700	26150	25800	219	7800	5000	18790	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		99709	N	N	0	N	00	N
16	20231129	100433	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	0	3	0.00	9422250	360	29.22	26200	26250	25900	33900	18300	26100	26172.92	2.28	0	-31	26400	26250	26050	25900	25700	26150	25800	219	7800	5000	18790	50	1	4374754	1142	9.37	0.55	12	0.01	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	33450	-21.97	20221130	24950	4.61	20230728	0.39	N	034590	5000	218 억		99709	N	N	0	N	00	N
17	20231129	090431	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	100	2	0.38	26200	1	0.08	26200	26200	26200	33900	18300	26100	26200.00	2.28	0	0	26400	26250	26050	25900	25700	26150	25800	219	7800	5000	18790	50	1	4374754	1146	9.41	0.56	12	0.00	2785.00	47035.00	33450	20221130	-21.67	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	33450	-21.67	20221130	24950	5.01	20230728	0.39	N	034590	5000	218 억		99709	N	N	0	N	00	N
18	20231128	160434	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	100	2	0.38	32002400	1232	107.88	26200	26200	25850	33800	18200	26000	25975.97	2.28	0	-116	26400	26200	26050	25850	25700	26125	25775	219	7800	5000	18720	50	1	4374754	1142	9.37	0.55	12	0.03	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	33450	-21.97	20221130	24950	4.61	20230728	0.39	N	034590	5000	218 억		99832	N	N	0	N	00	N
19	20231128	150406	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	50	2	0.19	30727000	1183	103.59	26200	26200	25850	33800	18200	26000	25973.80	2.28	0	-112	26400	26200	26050	25850	25700	26125	25775	219	7800	5000	18720	50	1	4374754	1140	9.35	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		99832	N	N	0	N	00	N
20	20231128	140432	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	50	2	0.19	24110300	929	81.35	26200	26200	25850	33800	18200	26000	25952.96	2.28	0	-77	26400	26200	26050	25850	25700	26125	25775	219	7800	5000	18720	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		99832	N	N	0	N	00	N
21	20231128	130430	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-100	5	-0.38	23330250	899	78.72	26200	26200	25850	33800	18200	26000	25951.33	2.28	0	-67	26400	26200	26050	25850	25700	26125	25775	219	7800	5000	18720	50	1	4374754	1133	9.30	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		99832	N	N	0	N	00	N
22	20231128	120431	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	0	3	0.00	7607750	292	25.57	26200	26200	25950	33800	18200	26000	26053.94	2.28	0	-22	26400	26200	26050	25850	25700	26125	25775	219	7800	5000	18720	50	1	4374754	1137	9.34	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99832	N	N	0	N	00	N
23	20231128	110431	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	50	2	0.19	4645300	178	15.59	26200	26200	26000	33800	18200	26000	26097.19	2.28	0	-7	26400	26200	26050	25850	25700	26125	25775	219	7800	5000	18720	50	1	4374754	1140	9.35	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		99832	N	N	0	N	00	N
24	20231128	100432	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	0	3	0.00	1988200	76	6.65	26200	26200	26000	33800	18200	26000	26160.53	2.28	0	-5	26400	26200	26050	25850	25700	26125	25775	219	7800	5000	18720	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99832	N	N	0	N	00	N
25	20231128	090430	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	200	2	0.77	26200	1	0.09	26200	26200	26200	33800	18200	26000	26200.00	2.28	0	0	26400	26200	26050	25850	25700	26125	25775	219	7800	5000	18720	50	1	4374754	1146	9.41	0.56	12	0.00	2785.00	47035.00	33450	20221130	-21.67	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	33450	-21.67	20221130	24950	5.01	20230728	0.39	N	034590	5000	218 억		99832	N	N	0	N	00	N
26	20231127	160431	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	-250	5	-0.95	29745800	1142	100.88	26150	26250	25900	34100	18400	26250	26047.11	2.28	0	-71	26583	26416	26233	26066	25883	26325	25975	219	7850	5000	18900	50	1	4374754	1137	9.34	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99903	N	N	0	N	00	N
27	20231127	150430	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	-100	5	-0.38	25609900	983	86.84	26150	26250	25900	34100	18400	26250	26052.80	2.28	0	-54	26583	26416	26233	26066	25883	26325	25975	219	7850	5000	18900	50	1	4374754	1144	9.39	0.56	12	0.02	2785.00	47035.00	33450	20221130	-21.82	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	33450	-21.82	20221130	24950	4.81	20230728	0.39	N	034590	5000	218 억		99903	N	N	0	N	00	N
28	20231127	140434	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	-100	5	-0.38	25531650	980	86.57	26150	26250	25900	34100	18400	26250	26052.70	2.28	0	-54	26583	26416	26233	26066	25883	26325	25975	219	7850	5000	18900	50	1	4374754	1144	9.39	0.56	12	0.02	2785.00	47035.00	33450	20221130	-21.82	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	33450	-21.82	20221130	24950	4.81	20230728	0.39	N	034590	5000	218 억		99903	N	N	0	N	00	N
29	20231127	130432	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	-150	5	-0.57	25479350	978	86.40	26150	26250	25900	34100	18400	26250	26052.51	2.28	0	-54	26583	26416	26233	26066	25883	26325	25975	219	7850	5000	18900	50	1	4374754	1142	9.37	0.55	12	0.02	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	33450	-21.97	20221130	24950	4.61	20230728	0.39	N	034590	5000	218 억		99903	N	N	0	N	00	N
30	20231127	120432	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	-150	5	-0.57	21877500	840	74.20	26150	26250	25900	34100	18400	26250	26044.64	2.28	0	-45	26583	26416	26233	26066	25883	26325	25975	219	7850	5000	18900	50	1	4374754	1142	9.37	0.55	12	0.02	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	33450	-21.97	20221130	24950	4.61	20230728	0.39	N	034590	5000	218 억		99903	N	N	0	N	00	N
31	20231127	110426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	-50	5	-0.19	15916050	612	54.06	26150	26250	25900	34100	18400	26250	26006.62	2.28	0	-36	26583	26416	26233	26066	25883	26325	25975	219	7850	5000	18900	50	1	4374754	1146	9.41	0.56	12	0.01	2785.00	47035.00	33450	20221130	-21.67	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	33450	-21.67	20221130	24950	5.01	20230728	0.39	N	034590	5000	218 억		99903	N	N	0	N	00	N
32	20231127	100425	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	0	3	0.00	14867550	572	50.53	26150	26250	25900	34100	18400	26250	25992.22	2.28	0	-37	26583	26416	26233	26066	25883	26325	25975	219	7850	5000	18900	50	1	4374754	1148	9.43	0.56	12	0.01	2785.00	47035.00	33450	20221130	-21.52	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	33450	-21.52	20221130	24950	5.21	20230728	0.39	N	034590	5000	218 억		99903	N	N	0	N	00	N
33	20231127	090426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	-50	5	-0.19	78500	3	0.27	26150	26200	26150	34100	18400	26250	26166.67	2.28	0	0	26583	26416	26233	26066	25883	26325	25975	219	7850	5000	18900	50	1	4374754	1146	9.41	0.56	12	0.00	2785.00	47035.00	33450	20221130	-21.67	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	33450	-21.67	20221130	24950	5.01	20230728	0.39	N	034590	5000	218 억		99903	N	N	0	N	00	N
34	20231124	160422	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	200	2	0.77	29652550	1132	119.66	26400	26400	26050	33850	18250	26050	26194.83	2.28	0	-172	26550	26300	26100	25850	25650	26200	25750	219	7800	5000	18750	50	1	4374754	1148	9.43	0.56	12	0.03	2785.00	47035.00	33450	20221130	-21.52	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	33450	-21.52	20221130	24950	5.21	20230728	0.41	N	034590	5000	218 억		99902	N	N	0	N	00	N
35	20231124	150427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	150	2	0.58	25048450	956	101.06	26400	26400	26050	33850	18250	26050	26201.31	2.28	0	-169	26550	26300	26100	25850	25650	26200	25750	219	7800	5000	18750	50	1	4374754	1146	9.41	0.56	12	0.02	2785.00	47035.00	33450	20221130	-21.67	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	33450	-21.67	20221130	24950	5.01	20230728	0.41	N	034590	5000	218 억		99902	N	N	0	N	00	N
36	20231124	140429	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	200	2	0.77	14078150	537	56.77	26400	26400	26050	33850	18250	26050	26216.29	2.28	0	-3	26550	26300	26100	25850	25650	26200	25750	219	7800	5000	18750	50	1	4374754	1148	9.43	0.56	12	0.01	2785.00	47035.00	33450	20221130	-21.52	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	33450	-21.52	20221130	24950	5.21	20230728	0.41	N	034590	5000	218 억		99902	N	N	0	N	00	N
37	20231124	130427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	150	2	0.58	6054000	231	24.42	26400	26400	26050	33850	18250	26050	26207.79	2.28	0	1	26550	26300	26100	25850	25650	26200	25750	219	7800	5000	18750	50	1	4374754	1146	9.41	0.56	12	0.01	2785.00	47035.00	33450	20221130	-21.67	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	33450	-21.67	20221130	24950	5.01	20230728	0.41	N	034590	5000	218 억		99902	N	N	0	N	00	N
38	20231124	120429	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	150	2	0.58	5923200	226	23.89	26400	26400	26050	33850	18250	26050	26208.85	2.28	0	1	26550	26300	26100	25850	25650	26200	25750	219	7800	5000	18750	50	1	4374754	1146	9.41	0.56	12	0.01	2785.00	47035.00	33450	20221130	-21.67	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	33450	-21.67	20221130	24950	5.01	20230728	0.41	N	034590	5000	218 억		99902	N	N	0	N	00	N
39	20231124	110428	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	100	2	0.38	3752700	143	15.12	26400	26400	26050	33850	18250	26050	26242.66	2.28	0	1	26550	26300	26100	25850	25650	26200	25750	219	7800	5000	18750	50	1	4374754	1144	9.39	0.56	12	0.00	2785.00	47035.00	33450	20221130	-21.82	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	33450	-21.82	20221130	24950	4.81	20230728	0.41	N	034590	5000	218 억		99902	N	N	0	N	00	N
40	20231124	100426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	100	2	0.38	3413350	130	13.74	26400	26400	26050	33850	18250	26050	26256.54	2.28	0	1	26550	26300	26100	25850	25650	26200	25750	219	7800	5000	18750	50	1	4374754	1144	9.39	0.56	12	0.00	2785.00	47035.00	33450	20221130	-21.82	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	33450	-21.82	20221130	24950	4.81	20230728	0.41	N	034590	5000	218 억		99902	N	N	0	N	00	N
41	20231124	090426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	50	2	0.19	2393050	91	9.62	26400	26400	26050	33850	18250	26050	26297.25	2.28	0	0	26550	26300	26100	25850	25650	26200	25750	219	7800	5000	18750	50	1	4374754	1142	9.37	0.55	12	0.00	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	33450	-21.97	20221130	24950	4.61	20230728	0.41	N	034590	5000	218 억		99902	N	N	0	N	00	N
42	20231123	160421	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	100	2	0.39	24630300	946	41.90	26350	26350	25900	33700	18200	25950	26036.26	2.28	0	-141	26716	26332	26116	25732	25516	26225	25625	219	7750	5000	18680	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.41	N	034590	5000	218 억		99899	N	N	0	N	00	N
43	20231123	150436	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	100	2	0.39	14054100	540	23.91	26350	26350	25900	33700	18200	25950	26026.11	2.28	0	-143	26716	26332	26116	25732	25516	26225	25625	219	7750	5000	18680	50	1	4374754	1140	9.35	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.41	N	034590	5000	218 억		99899	N	N	0	N	00	N
44	20231123	140430	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	100	2	0.39	14054100	540	23.91	26350	26350	25900	33700	18200	25950	26026.11	2.28	0	-143	26716	26332	26116	25732	25516	26225	25625	219	7750	5000	18680	50	1	4374754	1140	9.35	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.41	N	034590	5000	218 억		99899	N	N	0	N	00	N
45	20231123	130432	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	50	2	0.19	13663550	525	23.25	26350	26350	25900	33700	18200	25950	26025.81	2.28	0	-137	26716	26332	26116	25732	25516	26225	25625	219	7750	5000	18680	50	1	4374754	1137	9.34	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.41	N	034590	5000	218 억		99899	N	N	0	N	00	N
46	20231123	120427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	100	2	0.39	10308050	396	17.54	26350	26350	25900	33700	18200	25950	26030.43	2.28	0	-137	26716	26332	26116	25732	25516	26225	25625	219	7750	5000	18680	50	1	4374754	1140	9.35	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.41	N	034590	5000	218 억		99899	N	N	0	N	00	N
47	20231123	110435	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	150	2	0.58	8145800	313	13.86	26350	26350	25900	33700	18200	25950	26024.92	2.28	0	-69	26716	26332	26116	25732	25516	26225	25625	219	7750	5000	18680	50	1	4374754	1142	9.37	0.55	12	0.01	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	33450	-21.97	20221130	24950	4.61	20230728	0.41	N	034590	5000	218 억		99899	N	N	0	N	00	N
48	20231123	100428	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	150	2	0.58	2347700	90	3.99	26350	26350	25900	33700	18200	25950	26085.56	2.28	0	0	26716	26332	26116	25732	25516	26225	25625	219	7750	5000	18680	50	1	4374754	1142	9.37	0.55	12	0.00	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	33450	-21.97	20221130	24950	4.61	20230728	0.41	N	034590	5000	218 억		99899	N	N	0	N	00	N
49	20231123	090424	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26350	400	2	1.54	421600	16	0.71	26350	26350	26350	33700	18200	25950	26350.00	2.28	0	0	26716	26332	26116	25732	25516	26225	25625	219	7750	5000	18680	50	1	4374754	1153	9.46	0.56	12	0.00	2785.00	47035.00	33450	20221130	-21.23	24950	20230728	5.61	30400	-13.32	20230126	24950	5.61	20230728	33450	-21.23	20221130	24950	5.61	20230728	0.41	N	034590	5000	218 억		99899	N	N	0	N	00	N
50	20231122	160412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	-100	5	-0.38	58844100	2258	216.28	26500	26500	25900	33850	18250	26050	26060.27	2.28	0	-793	26883	26466	26083	25666	25283	26675	25875	219	7800	5000	18750	50	1	4374754	1135	9.32	0.55	12	0.05	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.41	N	034590	5000	218 억		99900	N	N	1	N	00	N
51	20231122	150421	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	-50	5	-0.19	53319500	2045	195.88	26500	26500	26000	33850	18250	26050	26073.11	2.28	0	-792	26883	26466	26083	25666	25283	26675	25875	219	7800	5000	18750	50	1	4374754	1137	9.34	0.55	12	0.05	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.41	N	034590	5000	218 억		99900	N	N	1	N	00	N
52	20231122	140415	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	0	3	0.00	43049400	1650	158.05	26500	26500	26000	33850	18250	26050	26090.55	2.28	0	-790	26883	26466	26083	25666	25283	26675	25875	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.04	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.41	N	034590	5000	218 억		99900	N	N	1	N	00	N
53	20231122	130431	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	-50	5	-0.19	31327200	1200	114.94	26500	26500	26000	33850	18250	26050	26106.00	2.28	0	-372	26883	26466	26083	25666	25283	26675	25875	219	7800	5000	18750	50	1	4374754	1137	9.34	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.41	N	034590	5000	218 억		99900	N	N	1	N	00	N
54	20231122	120432	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	0	3	0.00	23292850	891	85.34	26500	26500	26000	33850	18250	26050	26142.37	2.28	0	-365	26883	26466	26083	25666	25283	26675	25875	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.41	N	034590	5000	218 억		99900	N	N	1	N	00	N
55	20231122	110447	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	0	3	0.00	12299750	469	44.92	26500	26500	26000	33850	18250	26050	26225.48	2.28	0	-1	26883	26466	26083	25666	25283	26675	25875	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.41	N	034590	5000	218 억		99900	N	N	1	N	00	N
56	20231122	100437	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	0	3	0.00	10476300	399	38.22	26500	26500	26000	33850	18250	26050	26256.39	2.28	0	-1	26883	26466	26083	25666	25283	26675	25875	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.41	N	034590	5000	218 억		99900	N	N	1	N	00	N
57	20231122	090414	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	50	2	0.19	5717600	216	20.69	26500	26500	26100	33850	18250	26050	26470.37	2.28	0	0	26883	26466	26083	25666	25283	26675	25875	219	7800	5000	18750	50	1	4374754	1142	9.37	0.55	12	0.00	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	33450	-21.97	20221130	24950	4.61	20230728	0.41	N	034590	5000	218 억		99900	N	N	1	N	00	N
58	20231121	160418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	250	2	0.97	26315750	1013	167.72	25700	26500	25700	33500	18100	25800	25978.04	2.28	0	-5	26066	25932	25816	25682	25566	26000	25750	219	7700	5000	18570	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.41	N	034590	5000	218 억		99905	N	N	1	N	00	N
59	20231121	150419	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	250	2	0.97	23999850	924	152.98	25700	26500	25700	33500	18100	25800	25973.86	2.28	0	-5	26066	25932	25816	25682	25566	26000	25750	219	7700	5000	18570	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.41	N	034590	5000	218 억		99905	N	N	2	N	00	N
60	20231121	140412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	250	2	0.97	22072150	850	140.73	25700	26500	25700	33500	18100	25800	25967.24	2.28	0	-5	26066	25932	25816	25682	25566	26000	25750	219	7700	5000	18570	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.41	N	034590	5000	218 억		99905	N	N	2	N	00	N
61	20231121	130412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	250	2	0.97	19102850	736	121.85	25700	26500	25700	33500	18100	25800	25954.96	2.28	0	-5	26066	25932	25816	25682	25566	26000	25750	219	7700	5000	18570	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.41	N	034590	5000	218 억		99905	N	N	2	N	00	N
62	20231121	120411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	150	2	0.58	18140550	699	115.73	25700	26500	25700	33500	18100	25800	25952.15	2.28	0	-5	26066	25932	25816	25682	25566	26000	25750	219	7700	5000	18570	50	1	4374754	1135	9.32	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.41	N	034590	5000	218 억		99905	N	N	2	N	00	N
63	20231121	110411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	50	2	0.19	7580100	294	48.68	25700	25850	25700	33500	18100	25800	25782.65	2.28	0	-5	26066	25932	25816	25682	25566	26000	25750	219	7700	5000	18570	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.41	N	034590	5000	218 억		99905	N	N	2	N	00	N
64	20231121	100402	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	50	2	0.19	694800	27	4.47	25700	25850	25700	33500	18100	25800	25733.33	2.28	0	0	26066	25932	25816	25682	25566	26000	25750	219	7700	5000	18570	50	1	4374754	1131	9.28	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.41	N	034590	5000	218 억		99905	N	N	2	N	00	N
65	20231121	090407	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	50	2	0.19	565550	22	3.64	25700	25850	25700	33500	18100	25800	25706.82	2.28	0	0	26066	25932	25816	25682	25566	26000	25750	219	7700	5000	18570	50	1	4374754	1131	9.28	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.41	N	034590	5000	218 억		99905	N	N	2	N	00	N
66	20231120	160409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	50	2	0.19	15583550	604	127.43	25750	25950	25700	33450	18050	25750	25800.58	2.28	0	-1	25950	25850	25750	25650	25550	25800	25600	219	7700	5000	18540	50	1	4374754	1129	9.26	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.40	N	034590	5000	218 억		99906	N	N	2	N	00	N
67	20231120	150411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	150	2	0.58	15402950	597	125.95	25750	25950	25700	33450	18050	25750	25800.59	2.28	0	-1	25950	25850	25750	25650	25550	25800	25600	219	7700	5000	18540	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.40	N	034590	5000	218 억		99906	N	N	1	N	00	N
68	20231120	140412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	100	2	0.39	13125900	509	107.38	25750	25950	25700	33450	18050	25750	25787.62	2.28	0	-1	25950	25850	25750	25650	25550	25800	25600	219	7700	5000	18540	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.40	N	034590	5000	218 억		99906	N	N	1	N	00	N
69	20231120	130410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	100	2	0.39	12685750	492	103.80	25750	25950	25700	33450	18050	25750	25784.04	2.28	0	-1	25950	25850	25750	25650	25550	25800	25600	219	7700	5000	18540	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.40	N	034590	5000	218 억		99906	N	N	1	N	00	N
70	20231120	120409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	150	2	0.58	12634050	490	103.38	25750	25950	25700	33450	18050	25750	25783.78	2.28	0	-1	25950	25850	25750	25650	25550	25800	25600	219	7700	5000	18540	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.40	N	034590	5000	218 억		99906	N	N	1	N	00	N
71	20231120	110408	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	150	2	0.58	12245550	475	100.21	25750	25950	25700	33450	18050	25750	25780.11	2.28	0	-1	25950	25850	25750	25650	25550	25800	25600	219	7700	5000	18540	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.40	N	034590	5000	218 억		99906	N	N	1	N	00	N
72	20231120	100407	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	50	2	0.19	12193750	473	99.79	25750	25950	25700	33450	18050	25750	25779.60	2.28	0	-1	25950	25850	25750	25650	25550	25800	25600	219	7700	5000	18540	50	1	4374754	1129	9.26	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.40	N	034590	5000	218 억		99906	N	N	1	N	00	N
73	20231120	090411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	0	3	0.00	231750	9	1.90	25750	25750	25750	33450	18050	25750	25750.00	2.28	0	0	25950	25850	25750	25650	25550	25800	25600	219	7700	5000	18540	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.40	N	034590	5000	218 억		99906	N	N	1	N	00	N
74	20231117	160418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	0	3	0.00	12200750	474	16.82	25800	25850	25650	33450	18050	25750	25739.98	2.28	0	-20	26416	26082	25766	25432	25116	25925	25275	219	7700	5000	18540	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99904	N	N	1	N	00	N
75	20231117	150420	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	0	3	0.00	11531150	448	15.90	25800	25850	25650	33450	18050	25750	25739.17	2.28	0	1	26416	26082	25766	25432	25116	25925	25275	219	7700	5000	18540	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99904	N	N	0	N	00	N
76	20231117	140420	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	50	2	0.19	11092600	431	15.29	25800	25850	25650	33450	18050	25750	25736.89	2.28	0	2	26416	26082	25766	25432	25116	25925	25275	219	7700	5000	18540	50	1	4374754	1129	9.26	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		99904	N	N	0	N	00	N
77	20231117	130418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	100	2	0.39	10266750	399	14.16	25800	25850	25650	33450	18050	25750	25731.20	2.28	0	2	26416	26082	25766	25432	25116	25925	25275	219	7700	5000	18540	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99904	N	N	0	N	00	N
78	20231117	120418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-50	5	-0.19	9466000	368	13.06	25800	25800	25650	33450	18050	25750	25722.83	2.28	0	2	26416	26082	25766	25432	25116	25925	25275	219	7700	5000	18540	50	1	4374754	1124	9.23	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		99904	N	N	0	N	00	N
79	20231117	110420	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	0	3	0.00	5482150	213	7.56	25800	25800	25650	33450	18050	25750	25737.79	2.28	0	2	26416	26082	25766	25432	25116	25925	25275	219	7700	5000	18540	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99904	N	N	0	N	00	N
80	20231117	100419	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	0	3	0.00	5173250	201	7.13	25800	25800	25650	33450	18050	25750	25737.56	2.28	0	1	26416	26082	25766	25432	25116	25925	25275	219	7700	5000	18540	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99904	N	N	0	N	00	N
81	20231117	090420	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	50	2	0.19	129000	5	0.18	25800	25800	25800	33450	18050	25750	25800.00	2.28	0	0	26416	26082	25766	25432	25116	25925	25275	219	7700	5000	18540	50	1	4374754	1129	9.26	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		99904	N	N	0	N	00	N
82	20231116	160418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-150	5	-0.58	70993300	2770	171.73	26000	26100	25450	33800	18200	26000	25629.35	2.28	0	0	26200	26100	25950	25850	25700	26125	25875	219	7800	5000	18720	50	1	4374754	1131	9.28	0.55	12	0.06	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99901	N	N	0	N	00	N
83	20231116	150417	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-250	5	-0.96	64987500	2537	157.28	26000	26100	25450	33800	18200	26000	25615.88	2.28	0	3	26200	26100	25950	25850	25700	26125	25875	219	7800	5000	18720	50	1	4374754	1126	9.25	0.55	12	0.06	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99901	N	N	0	N	00	N
84	20231116	140409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-200	5	-0.77	62775300	2451	151.95	26000	26100	25450	33800	18200	26000	25612.12	2.28	0	5	26200	26100	25950	25850	25700	26125	25875	219	7800	5000	18720	50	1	4374754	1129	9.26	0.55	12	0.06	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		99901	N	N	0	N	00	N
85	20231116	130417	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-300	5	-1.15	60844200	2376	147.30	26000	26100	25450	33800	18200	26000	25607.83	2.28	0	5	26200	26100	25950	25850	25700	26125	25875	219	7800	5000	18720	50	1	4374754	1124	9.23	0.55	12	0.05	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		99901	N	N	0	N	00	N
86	20231116	120418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-300	5	-1.15	59174850	2311	143.27	26000	26100	25450	33800	18200	26000	25605.73	2.28	0	5	26200	26100	25950	25850	25700	26125	25875	219	7800	5000	18720	50	1	4374754	1124	9.23	0.55	12	0.05	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		99901	N	N	0	N	00	N
87	20231116	110416	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	50	2	0.19	1042150	40	2.48	26000	26100	26000	33800	18200	26000	26053.75	2.28	0	0	26200	26100	25950	25850	25700	26125	25875	219	7800	5000	18720	50	1	4374754	1140	9.35	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		99901	N	N	0	N	00	N
88	20231116	100415	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	0	3	0.00	26000	1	0.06	26000	26000	26000	33800	18200	26000	26000.00	2.28	0	0	26200	26100	25950	25850	25700	26125	25875	219	7800	5000	18720	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99901	N	N	0	N	00	N
89	20231116	090414	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	0	3	0.00	0	0	0.00	0	0	0	33800	18200	26000	0.00	2.28	0	0	26200	26100	25950	25850	25700	26125	25875	219	7800	5000	18720	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99901	N	N	0	N	00	N
90	20231115	160352	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	150	2	0.58	41889800	1613	369.95	26000	26050	25800	33600	18100	25850	25970.12	2.28	0	-1	26150	26000	25850	25700	25550	26075	25775	219	7750	5000	18610	50	1	4374754	1137	9.34	0.55	12	0.04	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99899	N	N	3	N	00	N
91	20231115	150421	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	200	2	0.77	41500050	1598	366.51	26000	26050	25800	33600	18100	25850	25969.99	2.28	0	-1	26150	26000	25850	25700	25550	26075	25775	219	7750	5000	18610	50	1	4374754	1140	9.35	0.55	12	0.04	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	33450	-22.12	20221130	24950	4.41	20230728	0.39	N	034590	5000	218 억		99899	N	N	3	N	00	N
92	20231115	140423	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-50	5	-0.19	38302450	1475	338.30	26000	26000	25800	33600	18100	25850	25967.76	2.28	0	-1	26150	26000	25850	25700	25550	26075	25775	219	7750	5000	18610	50	1	4374754	1129	9.26	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		99899	N	N	3	N	00	N
93	20231115	130422	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	100	2	0.39	35120900	1352	310.09	26000	26000	25850	33600	18100	25850	25977.00	2.28	0	-2	26150	26000	25850	25700	25550	26075	25775	219	7750	5000	18610	50	1	4374754	1135	9.32	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		99899	N	N	3	N	00	N
94	20231115	120424	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	150	2	0.58	34575450	1331	305.28	26000	26000	25850	33600	18100	25850	25977.05	2.28	0	-2	26150	26000	25850	25700	25550	26075	25775	219	7750	5000	18610	50	1	4374754	1137	9.34	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99899	N	N	3	N	00	N
95	20231115	110424	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	100	2	0.39	33875950	1304	299.08	26000	26000	25850	33600	18100	25850	25978.49	2.28	0	-2	26150	26000	25850	25700	25550	26075	25775	219	7750	5000	18610	50	1	4374754	1135	9.32	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		99899	N	N	3	N	00	N
96	20231115	100423	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	100	2	0.39	3723750	144	33.03	26000	26000	25850	33600	18100	25850	25859.38	2.28	0	0	26150	26000	25850	25700	25550	26075	25775	219	7750	5000	18610	50	1	4374754	1135	9.32	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		99899	N	N	3	N	00	N
97	20231115	090419	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	150	2	0.58	26000	1	0.23	26000	26000	26000	33600	18100	25850	26000.00	2.28	0	0	26150	26000	25850	25700	25550	26075	25775	219	7750	5000	18610	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99899	N	N	3	N	00	N
98	20231114	160415	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	50	2	0.19	11274250	436	33.11	25700	26000	25700	33500	18100	25800	25858.37	2.28	0	-5	26266	26032	25866	25632	25466	25950	25550	219	7700	5000	18570	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99900	N	N	3	N	00	N
99	20231114	150416	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	100	2	0.39	10446950	404	30.68	25700	26000	25700	33500	18100	25800	25858.79	2.28	0	1	26266	26032	25866	25632	25466	25950	25550	219	7700	5000	18570	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		99900	N	N	4	N	00	N
100	20231114	140415	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	100	2	0.39	9413050	364	27.64	25700	26000	25700	33500	18100	25800	25860.03	2.28	0	1	26266	26032	25866	25632	25466	25950	25550	219	7700	5000	18570	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		99900	N	N	4	N	00	N
101	20231114	130418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	200	2	0.78	9387150	363	27.56	25700	26000	25700	33500	18100	25800	25859.92	2.28	0	1	26266	26032	25866	25632	25466	25950	25550	219	7700	5000	18570	50	1	4374754	1137	9.34	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99900	N	N	4	N	00	N
102	20231114	120417	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	200	2	0.78	9387150	363	27.56	25700	26000	25700	33500	18100	25800	25859.92	2.28	0	1	26266	26032	25866	25632	25466	25950	25550	219	7700	5000	18570	50	1	4374754	1137	9.34	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99900	N	N	4	N	00	N
103	20231114	110421	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	50	2	0.19	6931900	268	20.35	25700	26000	25700	33500	18100	25800	25865.30	2.28	0	1	26266	26032	25866	25632	25466	25950	25550	219	7700	5000	18570	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99900	N	N	4	N	00	N
104	20231114	100417	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	150	2	0.58	3541500	137	10.40	25700	26000	25700	33500	18100	25800	25850.36	2.28	0	1	26266	26032	25866	25632	25466	25950	25550	219	7700	5000	18570	50	1	4374754	1135	9.32	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		99900	N	N	4	N	00	N
105	20231114	090413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	0	3	0.00	1362200	53	4.02	25700	25800	25700	33500	18100	25800	25701.89	2.28	0	0	26266	26032	25866	25632	25466	25950	25550	219	7700	5000	18570	50	1	4374754	1129	9.26	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		99900	N	N	4	N	00	N
106	20231113	160412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-200	5	-0.77	34059800	1316	158.75	26000	26100	25700	33800	18200	26000	25881.31	2.28	0	249	26266	26132	25866	25732	25466	26200	25800	219	7800	5000	18720	50	1	4374754	1129	9.26	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		99900	N	N	4	N	00	N
107	20231113	150410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	-50	5	-0.19	33205700	1283	154.76	26000	26100	25700	33800	18200	26000	25881.29	2.28	0	246	26266	26132	25866	25732	25466	26200	25800	219	7800	5000	18720	50	1	4374754	1135	9.32	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		99900	N	N	8	N	00	N
108	20231113	140409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-150	5	-0.58	30927100	1195	144.15	26000	26100	25700	33800	18200	26000	25880.42	2.28	0	207	26266	26132	25866	25732	25466	26200	25800	219	7800	5000	18720	50	1	4374754	1131	9.28	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99900	N	N	8	N	00	N
109	20231113	130408	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-100	5	-0.38	27098200	1047	126.30	26000	26100	25700	33800	18200	26000	25881.76	2.28	0	163	26266	26132	25866	25732	25466	26200	25800	219	7800	5000	18720	50	1	4374754	1133	9.30	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		99900	N	N	8	N	00	N
110	20231113	120409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-100	5	-0.38	25829100	998	120.39	26000	26100	25700	33800	18200	26000	25880.86	2.28	0	124	26266	26132	25866	25732	25466	26200	25800	219	7800	5000	18720	50	1	4374754	1133	9.30	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		99900	N	N	8	N	00	N
111	20231113	110407	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-100	5	-0.38	20391400	787	94.93	26000	26100	25700	33800	18200	26000	25910.29	2.28	0	82	26266	26132	25866	25732	25466	26200	25800	219	7800	5000	18720	50	1	4374754	1133	9.30	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		99900	N	N	8	N	00	N
112	20231113	100406	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	-50	5	-0.19	16920600	653	78.77	26000	26100	25700	33800	18200	26000	25912.10	2.28	0	41	26266	26132	25866	25732	25466	26200	25800	219	7800	5000	18720	50	1	4374754	1135	9.32	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	33450	-22.42	20221130	24950	4.01	20230728	0.39	N	034590	5000	218 억		99900	N	N	8	N	00	N
113	20231113	090409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	0	3	0.00	2132000	82	9.89	26000	26000	26000	33800	18200	26000	26000.00	2.28	0	1	26266	26132	25866	25732	25466	26200	25800	219	7800	5000	18720	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99900	N	N	8	N	00	N
114	20231110	160426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	100	2	0.39	21389200	829	162.55	25900	26000	25600	33650	18150	25900	25801.21	2.28	0	312	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	18640	50	1	4374754	1137	9.34	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	33450	-22.27	20221130	24950	4.21	20230728	0.39	N	034590	5000	218 억		99900	N	N	8	N	00	N
115	20231110	150416	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	0	3	0.00	17961050	697	136.67	25900	25900	25600	33650	18150	25900	25769.08	2.28	0	182	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	18640	50	1	4374754	1133	9.30	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		99900	N	N	2	N	00	N
116	20231110	140411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	0	3	0.00	17650250	685	134.31	25900	25900	25600	33650	18150	25900	25766.79	2.28	0	182	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	18640	50	1	4374754	1133	9.30	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		99900	N	N	2	N	00	N
117	20231110	130413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	-50	5	-0.19	15580400	605	118.63	25900	25900	25600	33650	18150	25900	25752.73	2.28	0	159	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	18640	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99900	N	N	2	N	00	N
118	20231110	120413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-150	5	-0.58	12149450	472	92.55	25900	25900	25600	33650	18150	25900	25740.36	2.28	0	32	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	18640	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99900	N	N	2	N	00	N
119	20231110	110410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-150	5	-0.58	12149450	472	92.55	25900	25900	25600	33650	18150	25900	25740.36	2.28	0	32	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	18640	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99900	N	N	2	N	00	N
120	20231110	100412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-100	5	-0.39	2585650	100	19.61	25900	25900	25800	33650	18150	25900	25856.50	2.28	0	21	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	18640	50	1	4374754	1129	9.26	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		99900	N	N	2	N	00	N
121	20231110	090406	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	0	3	0.00	25900	1	0.20	25900	25900	25900	33650	18150	25900	25900.00	2.28	0	0	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	18640	50	1	4374754	1133	9.30	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		99900	N	N	2	N	00	N
122	20231109	160402	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	200	2	0.78	12679600	492	54.67	25650	25900	25600	33400	18000	25700	25771.54	2.28	0	-152	25933	25816	25733	25616	25533	25775	25575	219	7700	5000	18500	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		99900	N	N	2	N	00	N
123	20231109	150403	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	50	2	0.19	10974950	426	47.33	25650	25900	25600	33400	18000	25700	25762.79	2.28	0	-133	25933	25816	25733	25616	25533	25775	25575	219	7700	5000	18500	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99900	N	N	1	N	00	N
124	20231109	140402	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	200	2	0.78	6854450	266	29.56	25650	25900	25600	33400	18000	25700	25768.61	2.28	0	-85	25933	25816	25733	25616	25533	25775	25575	219	7700	5000	18500	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	33450	-22.57	20221130	24950	3.81	20230728	0.39	N	034590	5000	218 억		99900	N	N	1	N	00	N
125	20231109	130403	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	0	3	0.00	6622200	257	28.56	25650	25900	25600	33400	18000	25700	25767.32	2.28	0	-80	25933	25816	25733	25616	25533	25775	25575	219	7700	5000	18500	50	1	4374754	1124	9.23	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		99900	N	N	1	N	00	N
126	20231109	120404	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	150	2	0.58	3812300	148	16.44	25650	25900	25600	33400	18000	25700	25758.78	2.28	0	-50	25933	25816	25733	25616	25533	25775	25575	219	7700	5000	18500	50	1	4374754	1131	9.28	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99900	N	N	1	N	00	N
127	20231109	110404	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	50	2	0.19	3064200	119	13.22	25650	25900	25600	33400	18000	25700	25749.58	2.28	0	-41	25933	25816	25733	25616	25533	25775	25575	219	7700	5000	18500	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99900	N	N	1	N	00	N
128	20231109	100400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	50	2	0.19	1055550	41	4.56	25650	25900	25600	33400	18000	25700	25745.12	2.28	0	-12	25933	25816	25733	25616	25533	25775	25575	219	7700	5000	18500	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99900	N	N	1	N	00	N
129	20231109	090402	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-100	5	-0.39	102550	4	0.44	25650	25650	25600	33400	18000	25700	25637.50	2.28	0	-1	25933	25816	25733	25616	25533	25775	25575	219	7700	5000	18500	50	1	4374754	1120	9.19	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		99900	N	N	1	N	00	N
130	20231108	160359	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	-100	5	-0.39	23191250	900	234.99	25800	25850	25650	33500	18100	25800	25768.06	2.28	0	221	26000	25900	25750	25650	25500	25825	25575	219	7700	5000	18570	50	1	4374754	1124	9.23	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		99905	N	N	1	N	00	N
131	20231108	150403	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	0	3	0.00	20775800	806	210.44	25800	25850	25650	33500	18100	25800	25776.43	2.28	0	236	26000	25900	25750	25650	25500	25825	25575	219	7700	5000	18570	50	1	4374754	1129	9.26	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
132	20231108	140400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	50	2	0.19	20672550	802	209.40	25800	25850	25650	33500	18100	25800	25776.25	2.28	0	234	26000	25900	25750	25650	25500	25825	25575	219	7700	5000	18570	50	1	4374754	1131	9.28	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
133	20231108	130401	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	50	2	0.19	18200850	706	184.33	25800	25850	25650	33500	18100	25800	25780.24	2.28	0	206	26000	25900	25750	25650	25500	25825	25575	219	7700	5000	18570	50	1	4374754	1131	9.28	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
134	20231108	120402	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	50	2	0.19	16547400	642	167.62	25800	25850	25650	33500	18100	25800	25774.77	2.28	0	152	26000	25900	25750	25650	25500	25825	25575	219	7700	5000	18570	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
135	20231108	110400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	50	2	0.19	10996250	427	111.49	25800	25850	25650	33500	18100	25800	25752.34	2.28	0	38	26000	25900	25750	25650	25500	25825	25575	219	7700	5000	18570	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
136	20231108	100400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	-150	5	-0.58	9422600	366	95.56	25800	25850	25650	33500	18100	25800	25744.81	2.28	0	-5	26000	25900	25750	25650	25500	25825	25575	219	7700	5000	18570	50	1	4374754	1122	9.21	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
137	20231108	090359	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	0	3	0.00	309600	12	3.13	25800	25800	25800	33500	18100	25800	25800.00	2.28	0	0	26000	25900	25750	25650	25500	25825	25575	219	7700	5000	18570	50	1	4374754	1129	9.26	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
138	20231107	160400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-50	5	-0.19	9835100	382	13.43	25850	25850	25600	33600	18100	25850	25746.34	2.28	0	106	26150	26000	25800	25650	25450	26075	25725	219	7750	5000	18610	50	1	4374754	1129	9.26	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
139	20231107	150401	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	0	3	0.00	7874250	306	10.76	25850	25850	25600	33600	18100	25850	25732.84	2.28	0	88	26150	26000	25800	25650	25450	26075	25725	219	7750	5000	18610	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
140	20231107	140403	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-50	5	-0.19	6918700	269	9.46	25850	25850	25600	33600	18100	25850	25720.07	2.28	0	74	26150	26000	25800	25650	25450	26075	25725	219	7750	5000	18610	50	1	4374754	1129	9.26	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
141	20231107	130401	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-100	5	-0.39	6196350	241	8.47	25850	25850	25600	33600	18100	25850	25711.00	2.28	0	67	26150	26000	25800	25650	25450	26075	25725	219	7750	5000	18610	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
142	20231107	120357	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	0	3	0.00	5577600	217	7.63	25850	25850	25600	33600	18100	25850	25703.23	2.28	0	61	26150	26000	25800	25650	25450	26075	25725	219	7750	5000	18610	50	1	4374754	1131	9.28	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
143	20231107	110400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25800	-50	5	-0.19	4880750	190	6.68	25850	25850	25600	33600	18100	25850	25688.16	2.28	0	48	26150	26000	25800	25650	25450	26075	25725	219	7750	5000	18610	50	1	4374754	1129	9.26	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.87	24950	20230728	3.41	30400	-15.13	20230126	24950	3.41	20230728	33450	-22.87	20221130	24950	3.41	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
144	20231107	100403	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	-100	5	-0.39	4674650	182	6.40	25850	25850	25600	33600	18100	25850	25684.89	2.28	0	47	26150	26000	25800	25650	25450	26075	25725	219	7750	5000	18610	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
145	20231107	090354	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	0	3	0.00	3025300	118	4.15	25850	25850	25600	33600	18100	25850	25638.14	2.28	0	0	26150	26000	25800	25650	25450	26075	25725	219	7750	5000	18610	50	1	4374754	1131	9.28	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99905	N	N	0	N	00	N
146	20231106	160351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25850	200	2	0.78	72733200	2835	180.11	25700	25950	25600	33300	18000	25650	25655.45	2.28	0	-509	25850	25750	25650	25550	25450	25800	25600	219	7650	5000	18460	50	1	4374754	1131	9.28	0.55	12	0.06	2785.00	47035.00	33450	20221130	-22.72	24950	20230728	3.61	30400	-14.97	20230126	24950	3.61	20230728	33450	-22.72	20221130	24950	3.61	20230728	0.39	N	034590	5000	218 억		99906	N	N	0	N	00	N
147	20231106	150353	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	100	2	0.39	69114500	2695	171.22	25700	25950	25600	33300	18000	25650	25645.45	2.28	0	-509	25850	25750	25650	25550	25450	25800	25600	219	7650	5000	18460	50	1	4374754	1126	9.25	0.55	12	0.06	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99906	N	N	0	N	00	N
148	20231106	140351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	100	2	0.39	66253650	2584	164.17	25700	25950	25600	33300	18000	25650	25639.95	2.28	0	-508	25850	25750	25650	25550	25450	25800	25600	219	7650	5000	18460	50	1	4374754	1126	9.25	0.55	12	0.06	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99906	N	N	0	N	00	N
149	20231106	130356	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	50	2	0.19	64248650	2506	159.21	25700	25950	25600	33300	18000	25650	25637.92	2.28	0	-511	25850	25750	25650	25550	25450	25800	25600	219	7650	5000	18460	50	1	4374754	1124	9.23	0.55	12	0.06	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		99906	N	N	0	N	00	N
150	20231106	120354	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-50	5	-0.19	56284400	2195	139.45	25700	25950	25600	33300	18000	25650	25642.09	2.28	0	-511	25850	25750	25650	25550	25450	25800	25600	219	7650	5000	18460	50	1	4374754	1120	9.19	0.54	12	0.05	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		99906	N	N	0	N	00	N
151	20231106	110355	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-50	5	-0.19	45421450	1771	112.52	25700	25950	25600	33300	18000	25650	25647.34	2.28	0	-341	25850	25750	25650	25550	25450	25800	25600	219	7650	5000	18460	50	1	4374754	1120	9.19	0.54	12	0.04	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		99906	N	N	0	N	00	N
152	20231106	100334	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	-50	5	-0.19	38529750	1502	95.43	25700	25950	25600	33300	18000	25650	25652.30	2.28	0	-162	25850	25750	25650	25550	25450	25800	25600	219	7650	5000	18460	50	1	4374754	1120	9.19	0.54	12	0.03	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		99906	N	N	0	N	00	N
153	20231106	090355	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25750	100	2	0.39	565650	22	1.40	25700	25950	25700	33300	18000	25650	25717.50	2.28	0	0	25850	25750	25650	25550	25450	25800	25600	219	7650	5000	18460	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24950	20230728	3.21	30400	-15.30	20230126	24950	3.21	20230728	33450	-23.02	20221130	24950	3.21	20230728	0.39	N	034590	5000	218 억		99906	N	N	0	N	00	N
154	20231103	160348	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	50	2	0.20	39924450	1557	167.78	25600	25750	25550	33250	17950	25600	25641.91	2.29	0	-213	25900	25750	25600	25450	25300	25825	25525	219	7650	5000	18430	50	1	4374754	1122	9.21	0.55	12	0.04	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.39	N	034590	5000	218 억		100119	N	N	0	N	00	N
155	20231103	150350	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	50	2	0.20	39028150	1522	164.01	25600	25750	25550	33250	17950	25600	25642.67	2.29	0	-193	25900	25750	25600	25450	25300	25825	25525	219	7650	5000	18430	50	1	4374754	1122	9.21	0.55	12	0.03	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.39	N	034590	5000	218 억		100119	N	N	0	N	00	N
156	20231103	140349	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	100	2	0.39	38208800	1490	160.56	25600	25750	25550	33250	17950	25600	25643.49	2.29	0	-164	25900	25750	25600	25450	25300	25825	25525	219	7650	5000	18430	50	1	4374754	1124	9.23	0.55	12	0.03	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		100119	N	N	0	N	00	N
157	20231103	130348	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	100	2	0.39	30145200	1176	126.72	25600	25750	25550	33250	17950	25600	25633.67	2.29	0	-127	25900	25750	25600	25450	25300	25825	25525	219	7650	5000	18430	50	1	4374754	1124	9.23	0.55	12	0.03	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		100119	N	N	0	N	00	N
158	20231103	120347	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25700	100	2	0.39	24543800	958	103.23	25600	25750	25550	33250	17950	25600	25619.83	2.29	0	-101	25900	25750	25600	25450	25300	25825	25525	219	7650	5000	18430	50	1	4374754	1124	9.23	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.17	24950	20230728	3.01	30400	-15.46	20230126	24950	3.01	20230728	33450	-23.17	20221130	24950	3.01	20230728	0.39	N	034590	5000	218 억		100119	N	N	0	N	00	N
159	20231103	110352	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	-50	5	-0.20	21036900	821	88.47	25600	25750	25550	33250	17950	25600	25623.51	2.29	0	-69	25900	25750	25600	25450	25300	25825	25525	219	7650	5000	18430	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.62	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	33450	-23.62	20221130	24950	2.40	20230728	0.39	N	034590	5000	218 억		100119	N	N	0	N	00	N
160	20231103	100346	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	50	2	0.20	15686950	612	65.95	25600	25750	25550	33250	17950	25600	25632.27	2.29	0	-58	25900	25750	25600	25450	25300	25825	25525	219	7650	5000	18430	50	1	4374754	1122	9.21	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.39	N	034590	5000	218 억		100119	N	N	0	N	00	N
161	20231103	090346	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	0	3	0.00	9573450	374	40.30	25600	25600	25550	33250	17950	25600	25597.46	2.29	0	-13	25900	25750	25600	25450	25300	25825	25525	219	7650	5000	18430	50	1	4374754	1120	9.19	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		100119	N	N	0	N	00	N
162	20231102	160346	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	50	2	0.20	23757200	928	24.10	25450	25750	25450	33200	17900	25550	25600.43	2.29	0	-138	25883	25716	25533	25366	25183	25725	25375	219	7650	5000	18390	50	1	4374754	1120	9.19	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		100259	N	N	0	N	00	N
163	20231102	150350	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	0	3	0.00	22119150	864	22.44	25450	25750	25450	33200	17900	25550	25600.87	2.29	0	-124	25883	25716	25533	25366	25183	25725	25375	219	7650	5000	18390	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.62	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	33450	-23.62	20221130	24950	2.40	20230728	0.39	N	034590	5000	218 억		100259	N	N	0	N	00	N
164	20231102	140344	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	100	2	0.39	19196450	750	19.48	25450	25750	25450	33200	17900	25550	25595.27	2.29	0	-112	25883	25716	25533	25366	25183	25725	25375	219	7650	5000	18390	50	1	4374754	1122	9.21	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.39	N	034590	5000	218 억		100259	N	N	0	N	00	N
165	20231102	130347	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	50	2	0.20	19017050	743	19.29	25450	25750	25450	33200	17900	25550	25594.95	2.29	0	-112	25883	25716	25533	25366	25183	25725	25375	219	7650	5000	18390	50	1	4374754	1120	9.19	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		100259	N	N	0	N	00	N
166	20231102	120345	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	-50	5	-0.20	18198000	711	18.46	25450	25750	25450	33200	17900	25550	25594.94	2.29	0	-93	25883	25716	25533	25366	25183	25725	25375	219	7650	5000	18390	50	1	4374754	1116	9.16	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.77	24950	20230728	2.20	30400	-16.12	20230126	24950	2.20	20230728	33450	-23.77	20221130	24950	2.20	20230728	0.39	N	034590	5000	218 억		100259	N	N	0	N	00	N
167	20231102	110345	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	0	3	0.00	8852700	345	8.96	25450	25750	25450	33200	17900	25550	25660.00	2.29	0	-39	25883	25716	25533	25366	25183	25725	25375	219	7650	5000	18390	50	1	4374754	1118	9.17	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.62	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	33450	-23.62	20221130	24950	2.40	20230728	0.39	N	034590	5000	218 억		100259	N	N	0	N	00	N
168	20231102	100345	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25650	100	2	0.39	4613850	180	4.67	25450	25750	25450	33200	17900	25550	25632.50	2.29	0	-14	25883	25716	25533	25366	25183	25725	25375	219	7650	5000	18390	50	1	4374754	1122	9.21	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.32	24950	20230728	2.81	30400	-15.62	20230126	24950	2.81	20230728	33450	-23.32	20221130	24950	2.81	20230728	0.39	N	034590	5000	218 억		100259	N	N	0	N	00	N
169	20231102	090348	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	-100	5	-0.39	25450	1	0.03	25450	25450	25450	33200	17900	25550	25450.00	2.29	0	-1	25883	25716	25533	25366	25183	25725	25375	219	7650	5000	18390	50	1	4374754	1113	9.14	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.92	24950	20230728	2.00	30400	-16.28	20230126	24950	2.00	20230728	33450	-23.92	20221130	24950	2.00	20230728	0.39	N	034590	5000	218 억		100259	N	N	0	N	00	N
170	20231101	160345	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	0	3	0.00	98066850	3850	403.99	25550	25700	25350	33200	17900	25550	25471.71	2.30	0	-545	26383	25966	25733	25316	25083	25850	25200	219	7650	5000	18390	50	1	4374754	1118	9.17	0.54	12	0.09	2785.00	47035.00	33450	20221130	-23.62	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	33450	-23.62	20221130	24950	2.40	20230728	0.39	N	034590	5000	218 억		100816	N	N	0	N	00	N
171	20231101	150344	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	0	3	0.00	96790300	3800	398.74	25550	25700	25350	33200	17900	25550	25471.13	2.30	0	-542	26383	25966	25733	25316	25083	25850	25200	219	7650	5000	18390	50	1	4374754	1118	9.17	0.54	12	0.09	2785.00	47035.00	33450	20221130	-23.62	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	33450	-23.62	20221130	24950	2.40	20230728	0.39	N	034590	5000	218 억		100816	N	N	0	N	00	N
172	20231101	140341	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	-150	5	-0.59	95948200	3767	395.28	25550	25700	25350	33200	17900	25550	25470.72	2.30	0	-534	26383	25966	25733	25316	25083	25850	25200	219	7650	5000	18390	50	1	4374754	1111	9.12	0.54	12	0.09	2785.00	47035.00	33450	20221130	-24.07	24950	20230728	1.80	30400	-16.45	20230126	24950	1.80	20230728	33450	-24.07	20221130	24950	1.80	20230728	0.39	N	034590	5000	218 억		100816	N	N	0	N	00	N
173	20231101	130344	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	-50	5	-0.20	67595400	2652	278.28	25550	25700	25350	33200	17900	25550	25488.46	2.30	0	-389	26383	25966	25733	25316	25083	25850	25200	219	7650	5000	18390	50	1	4374754	1116	9.16	0.54	12	0.06	2785.00	47035.00	33450	20221130	-23.77	24950	20230728	2.20	30400	-16.12	20230126	24950	2.20	20230728	33450	-23.77	20221130	24950	2.20	20230728	0.39	N	034590	5000	218 억		100816	N	N	0	N	00	N
174	20231101	120350	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	50	2	0.20	42619950	1671	175.34	25550	25700	25350	33200	17900	25550	25505.66	2.30	0	-247	26383	25966	25733	25316	25083	25850	25200	219	7650	5000	18390	50	1	4374754	1120	9.19	0.54	12	0.04	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		100816	N	N	0	N	00	N
175	20231101	110353	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	0	3	0.00	41367800	1622	170.20	25550	25700	25350	33200	17900	25550	25504.19	2.30	0	-227	26383	25966	25733	25316	25083	25850	25200	219	7650	5000	18390	50	1	4374754	1118	9.17	0.54	12	0.04	2785.00	47035.00	33450	20221130	-23.62	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	33450	-23.62	20221130	24950	2.40	20230728	0.39	N	034590	5000	218 억		100816	N	N	0	N	00	N
176	20231101	100348	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	-50	5	-0.20	24490450	958	100.52	25550	25700	25500	33200	17900	25550	25564.14	2.30	0	-120	26383	25966	25733	25316	25083	25850	25200	219	7650	5000	18390	50	1	4374754	1116	9.16	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.77	24950	20230728	2.20	30400	-16.12	20230126	24950	2.20	20230728	33450	-23.77	20221130	24950	2.20	20230728	0.39	N	034590	5000	218 억		100816	N	N	0	N	00	N
177	20231101	090350	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25600	50	2	0.20	14436850	564	59.18	25550	25600	25550	33200	17900	25550	25597.25	2.30	0	-7	26383	25966	25733	25316	25083	25850	25200	219	7650	5000	18390	50	1	4374754	1120	9.19	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.47	24950	20230728	2.61	30400	-15.79	20230126	24950	2.61	20230728	33450	-23.47	20221130	24950	2.61	20230728	0.39	N	034590	5000	218 억		100816	N	N	0	N	00	N