KissMeData/004690/price/prices-20231201.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	20231229	160205	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	1900	2	2.04	1841928700	19444	85.20	93100	95900	93100	121000	65200	93100	94729.71	8.37	11909	9401	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3852	7.82	0.26	12	0.48	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		339409	N	N	1	N	00	N
3	20231229	150204	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	1900	2	2.04	1841928700	19444	85.20	93100	95900	93100	121000	65200	93100	94729.71	8.37	11909	9401	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3852	7.82	0.26	12	0.48	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		339409	N	N	1	N	00	N
4	20231229	140204	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	1900	2	2.04	1841928700	19444	85.20	93100	95900	93100	121000	65200	93100	94729.71	8.37	11909	9401	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3852	7.82	0.26	12	0.48	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		339409	N	N	1	N	00	N
5	20231229	130205	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	1900	2	2.04	1841928700	19444	85.20	93100	95900	93100	121000	65200	93100	94729.71	8.37	11909	9401	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3852	7.82	0.26	12	0.48	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		339409	N	N	1	N	00	N
6	20231229	120204	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	1900	2	2.04	1841928700	19444	85.20	93100	95900	93100	121000	65200	93100	94729.71	8.37	11909	9401	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3852	7.82	0.26	12	0.48	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		339409	N	N	1	N	00	N
7	20231229	110159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	1900	2	2.04	1841928700	19444	85.20	93100	95900	93100	121000	65200	93100	94729.71	8.37	11909	9401	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3852	7.82	0.26	12	0.48	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		339409	N	N	1	N	00	N
8	20231229	100200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	1900	2	2.04	1841928700	19444	85.20	93100	95900	93100	121000	65200	93100	94729.71	8.37	11909	9401	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3852	7.82	0.26	12	0.48	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		339409	N	N	1	N	00	N
9	20231229	090200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	1900	2	2.04	1841928700	19444	85.20	93100	95900	93100	121000	65200	93100	94729.71	8.37	11909	9401	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3852	7.82	0.26	12	0.48	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		339409	N	N	1	N	00	N
10	20231228	160159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	1900	2	2.04	1841548800	19440	85.18	93100	95900	93100	121000	65200	93100	94729.71	8.08	0	9401	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3852	7.82	0.26	12	0.48	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		327500	N	N	1	N	00	N
11	20231228	150200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94800	1700	2	1.83	1488190600	15719	68.88	93100	95900	93100	121000	65200	93100	94674.64	8.08	0	6372	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3844	7.80	0.26	12	0.39	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		327500	N	N	0	N	00	N
12	20231228	140159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94700	1600	2	1.72	1303739300	13774	60.35	93100	95900	93100	121000	65200	93100	94652.19	8.08	0	5373	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3840	7.80	0.26	12	0.34	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		327500	N	N	0	N	00	N
13	20231228	130158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94800	1700	2	1.83	1212185800	12810	56.13	93100	95900	93100	121000	65200	93100	94628.09	8.08	0	4911	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3844	7.80	0.26	12	0.32	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		327500	N	N	0	N	00	N
14	20231228	120200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95200	2100	2	2.26	1022572000	10816	47.39	93100	95900	93100	121000	65200	93100	94542.53	8.08	0	3886	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3860	7.84	0.26	12	0.27	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		327500	N	N	0	N	00	N
15	20231228	110200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95100	2000	2	2.15	848737900	8988	39.38	93100	95900	93100	121000	65200	93100	94430.12	8.08	0	3691	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	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		327500	N	N	0	N	00	N
16	20231228	100159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94200	1100	2	1.18	256113300	2732	11.97	93100	94300	93100	121000	65200	93100	93745.72	8.08	0	558	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3820	7.75	0.26	12	0.07	12148.00	361639.00	524000	20230403	-82.02	91900	20231031	2.50	524000	-82.02	20230403	91900	2.50	20231031	524000	-82.02	20230403	91900	2.50	20231031	0.00	N	004690	5000	202 억		327500	N	N	0	N	00	N
17	20231228	090158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93100	0	3	0.00	8566300	92	0.40	93100	93300	93100	121000	65200	93100	93111.96	8.08	0	-65	94366	93732	93166	92532	91966	93450	92250	203	27900	5000	65170	100	1	4055025	3775	7.66	0.26	12	0.00	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		327500	N	N	0	N	00	N
18	20231227	160159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93100	-1100	5	-1.17	2124189600	22798	214.15	93800	93800	92600	122400	66000	94200	93174.36	8.26	939	-8275	95066	94632	94066	93632	93066	94350	93350	203	28200	5000	65940	100	1	4055025	3775	7.66	0.26	12	0.56	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		334823	N	N	9	N	00	N
19	20231227	150200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93300	-900	5	-0.96	2035119600	21843	205.18	93800	93800	92600	122400	66000	94200	93170.29	8.26	939	-8128	95066	94632	94066	93632	93066	94350	93350	203	28200	5000	65940	100	1	4055025	3783	7.68	0.26	12	0.54	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		334823	N	N	9	N	00	N
20	20231227	140159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93300	-900	5	-0.96	1585835400	17028	159.95	93800	93800	92600	122400	66000	94200	93130.98	8.26	939	-7087	95066	94632	94066	93632	93066	94350	93350	203	28200	5000	65940	100	1	4055025	3783	7.68	0.26	12	0.42	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		334823	N	N	9	N	00	N
21	20231227	130158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93100	-1100	5	-1.17	1413265100	15176	142.55	93800	93800	92600	122400	66000	94200	93124.94	8.26	939	-6217	95066	94632	94066	93632	93066	94350	93350	203	28200	5000	65940	100	1	4055025	3775	7.66	0.26	12	0.37	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		334823	N	N	9	N	00	N
22	20231227	120158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93200	-1000	5	-1.06	1268747300	13623	127.96	93800	93800	92600	122400	66000	94200	93132.66	8.26	939	-5673	95066	94632	94066	93632	93066	94350	93350	203	28200	5000	65940	100	1	4055025	3779	7.67	0.26	12	0.34	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		334823	N	N	9	N	00	N
23	20231227	110159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93000	-1200	5	-1.27	1110166600	11919	111.96	93800	93800	92600	122400	66000	94200	93142.51	8.26	939	-4872	95066	94632	94066	93632	93066	94350	93350	203	28200	5000	65940	100	1	4055025	3771	7.66	0.26	12	0.29	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		334823	N	N	9	N	00	N
24	20231227	100159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	92800	-1400	5	-1.49	879344700	9436	88.63	93800	93800	92600	122400	66000	94200	93190.30	8.26	939	-4520	95066	94632	94066	93632	93066	94350	93350	203	28200	5000	65940	100	1	4055025	3763	7.64	0.26	12	0.23	12148.00	361639.00	524000	20230403	-82.29	91900	20231031	0.98	524000	-82.29	20230403	91900	0.98	20231031	524000	-82.29	20230403	91900	0.98	20231031	0.00	N	004690	5000	202 억		334823	N	N	9	N	00	N
25	20231227	090159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93500	-700	5	-0.74	50822600	543	5.10	93800	93800	93400	122400	66000	94200	93594.83	8.26	939	-153	95066	94632	94066	93632	93066	94350	93350	203	28200	5000	65940	100	1	4055025	3791	7.70	0.26	12	0.01	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		334823	N	N	9	N	00	N
26	20231226	160159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94200	-100	5	-0.11	989808600	10530	76.35	94300	94500	93500	122500	66100	94300	93998.27	8.28	939	-3264	95233	94766	94433	93966	93633	94600	93800	203	28200	5000	66010	100	1	4055025	3820	7.75	0.26	12	0.26	12148.00	361639.00	524000	20230403	-82.02	91900	20231031	2.50	524000	-82.02	20230403	91900	2.50	20231031	524000	-82.02	20230403	91900	2.50	20231031	0.00	N	004690	5000	202 억		335777	N	N	9	N	00	N
27	20231226	150158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94100	-200	5	-0.21	905849300	9638	69.89	94300	94500	93500	122500	66100	94300	93987.27	8.28	939	-3095	95233	94766	94433	93966	93633	94600	93800	203	28200	5000	66010	100	1	4055025	3816	7.75	0.26	12	0.24	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		335777	N	N	0	N	00	N
28	20231226	140200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94200	-100	5	-0.11	779536100	8296	60.16	94300	94500	93500	122500	66100	94300	93965.30	8.28	939	-2787	95233	94766	94433	93966	93633	94600	93800	203	28200	5000	66010	100	1	4055025	3820	7.75	0.26	12	0.20	12148.00	361639.00	524000	20230403	-82.02	91900	20231031	2.50	524000	-82.02	20230403	91900	2.50	20231031	524000	-82.02	20230403	91900	2.50	20231031	0.00	N	004690	5000	202 억		335777	N	N	0	N	00	N
29	20231226	130159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94300	0	3	0.00	716472300	7627	55.30	94300	94500	93500	122500	66100	94300	93938.94	8.28	939	-2558	95233	94766	94433	93966	93633	94600	93800	203	28200	5000	66010	100	1	4055025	3824	7.76	0.26	12	0.19	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		335777	N	N	0	N	00	N
30	20231226	120159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93900	-400	5	-0.42	581841000	6195	44.92	94300	94500	93500	122500	66100	94300	93921.07	8.28	939	-2175	95233	94766	94433	93966	93633	94600	93800	203	28200	5000	66010	100	1	4055025	3808	7.73	0.26	12	0.15	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		335777	N	N	0	N	00	N
31	20231226	110200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93900	-400	5	-0.42	492556400	5244	38.02	94300	94500	93500	122500	66100	94300	93927.61	8.28	939	-1820	95233	94766	94433	93966	93633	94600	93800	203	28200	5000	66010	100	1	4055025	3808	7.73	0.26	12	0.13	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		335777	N	N	0	N	00	N
32	20231226	100200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93900	-400	5	-0.42	354265600	3770	27.34	94300	94500	93500	122500	66100	94300	93969.66	8.28	939	-1432	95233	94766	94433	93966	93633	94600	93800	203	28200	5000	66010	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		335777	N	N	0	N	00	N
33	20231226	090200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94400	100	2	0.11	31140800	330	2.39	94300	94400	94300	122500	66100	94300	94366.06	8.28	939	-200	95233	94766	94433	93966	93633	94600	93800	203	28200	5000	66010	100	1	4055025	3828	7.77	0.26	12	0.01	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		335777	N	N	0	N	00	N
34	20231222	160158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94300	-300	5	-0.32	1294688800	13720	93.30	94800	94900	94100	122900	66300	94600	94365.08	8.38	4	-5558	96400	95500	95000	94100	93600	95250	93850	203	28300	5000	66220	100	1	4055025	3824	7.76	0.26	12	0.34	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		339637	N	N	0	N	00	N
35	20231222	150158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94300	-300	5	-0.32	1158202800	12271	83.45	94800	94900	94200	122900	66300	94600	94385.36	8.38	4	-4776	96400	95500	95000	94100	93600	95250	93850	203	28300	5000	66220	100	1	4055025	3824	7.76	0.26	12	0.30	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		339637	N	N	0	N	00	N
36	20231222	140157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94500	-100	5	-0.11	989869200	10486	71.31	94800	94900	94200	122900	66300	94600	94399.12	8.38	4	-4211	96400	95500	95000	94100	93600	95250	93850	203	28300	5000	66220	100	1	4055025	3832	7.78	0.26	12	0.26	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		339637	N	N	0	N	00	N
37	20231222	130155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94400	-200	5	-0.21	760973200	8059	54.80	94800	94900	94200	122900	66300	94600	94425.26	8.38	4	-3085	96400	95500	95000	94100	93600	95250	93850	203	28300	5000	66220	100	1	4055025	3828	7.77	0.26	12	0.20	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		339637	N	N	0	N	00	N
38	20231222	120157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94500	-100	5	-0.11	690993300	7318	49.77	94800	94900	94200	122900	66300	94600	94423.79	8.38	4	-2866	96400	95500	95000	94100	93600	95250	93850	203	28300	5000	66220	100	1	4055025	3832	7.78	0.26	12	0.18	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		339637	N	N	0	N	00	N
39	20231222	110157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94300	-300	5	-0.32	620014300	6566	44.65	94800	94900	94200	122900	66300	94600	94428.01	8.38	4	-2675	96400	95500	95000	94100	93600	95250	93850	203	28300	5000	66220	100	1	4055025	3824	7.76	0.26	12	0.16	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		339637	N	N	0	N	00	N
40	20231222	100157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94500	-100	5	-0.11	406658900	4305	29.28	94800	94900	94200	122900	66300	94600	94462.00	8.38	4	-2394	96400	95500	95000	94100	93600	95250	93850	203	28300	5000	66220	100	1	4055025	3832	7.78	0.26	12	0.11	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		339637	N	N	0	N	00	N
41	20231222	090157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94600	0	3	0.00	24408100	258	1.75	94800	94800	94400	122900	66300	94600	94605.04	8.38	4	-220	96400	95500	95000	94100	93600	95250	93850	203	28300	5000	66220	100	1	4055025	3836	7.79	0.26	12	0.01	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		339637	N	N	0	N	00	N
42	20231221	160157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94600	-1300	5	-1.36	1389863500	14643	128.51	95500	95900	94500	124600	67200	95900	94916.97	8.53	0	-7131	97100	96500	95600	95000	94100	96800	95300	203	28700	5000	67130	100	1	4055025	3836	7.79	0.26	12	0.36	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		345888	N	N	0	N	00	N
43	20231221	150157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94600	-1300	5	-1.36	1246084800	13123	115.17	95500	95900	94600	124600	67200	95900	94954.26	8.53	0	-5981	97100	96500	95600	95000	94100	96800	95300	203	28700	5000	67130	100	1	4055025	3836	7.79	0.26	12	0.32	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		345888	N	N	0	N	00	N
44	20231221	140156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94700	-1200	5	-1.25	1019955000	10735	94.22	95500	95900	94600	124600	67200	95900	95012.11	8.53	0	-4241	97100	96500	95600	95000	94100	96800	95300	203	28700	5000	67130	100	1	4055025	3840	7.80	0.26	12	0.26	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		345888	N	N	0	N	00	N
45	20231221	130156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94700	-1200	5	-1.25	906950100	9542	83.75	95500	95900	94600	124600	67200	95900	95048.22	8.53	0	-3461	97100	96500	95600	95000	94100	96800	95300	203	28700	5000	67130	100	1	4055025	3840	7.80	0.26	12	0.24	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		345888	N	N	0	N	00	N
46	20231221	120157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94900	-1000	5	-1.04	782042600	8224	72.18	95500	95900	94600	124600	67200	95900	95092.73	8.53	0	-3090	97100	96500	95600	95000	94100	96800	95300	203	28700	5000	67130	100	1	4055025	3848	7.81	0.26	12	0.20	12148.00	361639.00	524000	20230403	-81.89	91900	20231031	3.26	524000	-81.89	20230403	91900	3.26	20231031	524000	-81.89	20230403	91900	3.26	20231031	0.00	N	004690	5000	202 억		345888	N	N	0	N	00	N
47	20231221	110158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94700	-1200	5	-1.25	546877900	5743	50.40	95500	95900	94600	124600	67200	95900	95225.13	8.53	0	-2366	97100	96500	95600	95000	94100	96800	95300	203	28700	5000	67130	100	1	4055025	3840	7.80	0.26	12	0.14	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		345888	N	N	0	N	00	N
48	20231221	100156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	-400	5	-0.42	176371000	1845	16.19	95500	95900	95400	124600	67200	95900	95594.04	8.53	0	-127	97100	96500	95600	95000	94100	96800	95300	203	28700	5000	67130	100	1	4055025	3873	7.86	0.26	12	0.05	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		345888	N	N	0	N	00	N
49	20231221	090157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	0	3	0.00	17873500	187	1.64	95500	95900	95400	124600	67200	95900	95580.21	8.53	0	42	97100	96500	95600	95000	94100	96800	95300	203	28700	5000	67130	100	1	4055025	3889	7.89	0.27	12	0.00	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		345888	N	N	0	N	00	N
50	20231220	160158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	1000	2	1.05	1080211600	11294	116.37	94900	96200	94700	123300	66500	94900	95644.19	8.39	0	4849	95833	95366	94833	94366	93833	95600	94600	203	28400	5000	66430	100	1	4055025	3889	7.89	0.27	12	0.28	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		340060	N	N	0	N	00	N
51	20231220	150203	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	1000	2	1.05	1001023600	10468	107.86	94900	96200	94700	123300	66500	94900	95627.02	8.39	0	4652	95833	95366	94833	94366	93833	95600	94600	203	28400	5000	66430	100	1	4055025	3889	7.89	0.27	12	0.26	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		340060	N	N	0	N	00	N
52	20231220	140205	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96000	1100	2	1.16	899677700	9411	96.97	94900	96200	94700	123300	66500	94900	95598.52	8.39	0	4538	95833	95366	94833	94366	93833	95600	94600	203	28400	5000	66430	100	1	4055025	3893	7.90	0.27	12	0.23	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		340060	N	N	0	N	00	N
53	20231220	130205	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95700	800	2	0.84	722289500	7563	77.93	94900	96000	94700	123300	66500	94900	95503.04	8.39	0	3388	95833	95366	94833	94366	93833	95600	94600	203	28400	5000	66430	100	1	4055025	3881	7.88	0.26	12	0.19	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		340060	N	N	0	N	00	N
54	20231220	120156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	600	2	0.63	504430900	5286	54.47	94900	96000	94700	123300	66500	94900	95427.71	8.39	0	1867	95833	95366	94833	94366	93833	95600	94600	203	28400	5000	66430	100	1	4055025	3873	7.86	0.26	12	0.13	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		340060	N	N	0	N	00	N
55	20231220	110157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	1000	2	1.05	422615600	4431	45.66	94900	96000	94700	123300	66500	94900	95377.03	8.39	0	1627	95833	95366	94833	94366	93833	95600	94600	203	28400	5000	66430	100	1	4055025	3889	7.89	0.27	12	0.11	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		340060	N	N	0	N	00	N
56	20231220	100156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95300	400	2	0.42	228623600	2403	24.76	94900	95500	94700	123300	66500	94900	95140.91	8.39	0	851	95833	95366	94833	94366	93833	95600	94600	203	28400	5000	66430	100	1	4055025	3864	7.84	0.26	12	0.06	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		340060	N	N	0	N	00	N
57	20231220	090156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94900	0	3	0.00	7307300	77	0.79	94900	94900	94900	123300	66500	94900	94900.00	8.39	0	-7	95833	95366	94833	94366	93833	95600	94600	203	28400	5000	66430	100	1	4055025	3848	7.81	0.26	12	0.00	12148.00	361639.00	524000	20230403	-81.89	91900	20231031	3.26	524000	-81.89	20230403	91900	3.26	20231031	524000	-81.89	20230403	91900	3.26	20231031	0.00	N	004690	5000	202 억		340060	N	N	0	N	00	N
58	20231219	160157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94900	-100	5	-0.11	918341800	9693	85.80	94800	95300	94300	123500	66500	95000	94742.16	8.43	737	-3691	96733	95866	95333	94466	93933	95600	94200	203	28500	5000	66500	100	1	4055025	3848	7.81	0.26	12	0.24	12148.00	361639.00	524000	20230403	-81.89	91900	20231031	3.26	524000	-81.89	20230403	91900	3.26	20231031	524000	-81.89	20230403	91900	3.26	20231031	0.00	N	004690	5000	202 억		341646	N	N	0	N	00	N
59	20231219	150156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94600	-400	5	-0.42	869990900	9183	81.29	94800	95300	94300	123500	66500	95000	94739.29	8.43	737	-3500	96733	95866	95333	94466	93933	95600	94200	203	28500	5000	66500	100	1	4055025	3836	7.79	0.26	12	0.23	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		341646	N	N	0	N	00	N
60	20231219	140157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94600	-400	5	-0.42	784842500	8283	73.32	94800	95300	94300	123500	66500	95000	94753.41	8.43	737	-2913	96733	95866	95333	94466	93933	95600	94200	203	28500	5000	66500	100	1	4055025	3836	7.79	0.26	12	0.20	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		341646	N	N	0	N	00	N
61	20231219	130157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94900	-100	5	-0.11	630471700	6652	58.88	94800	95300	94300	123500	66500	95000	94779.27	8.43	737	-2359	96733	95866	95333	94466	93933	95600	94200	203	28500	5000	66500	100	1	4055025	3848	7.81	0.26	12	0.16	12148.00	361639.00	524000	20230403	-81.89	91900	20231031	3.26	524000	-81.89	20230403	91900	3.26	20231031	524000	-81.89	20230403	91900	3.26	20231031	0.00	N	004690	5000	202 억		341646	N	N	0	N	00	N
62	20231219	120157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	0	3	0.00	565735000	5970	52.85	94800	95300	94300	123500	66500	95000	94762.98	8.43	737	-2128	96733	95866	95333	94466	93933	95600	94200	203	28500	5000	66500	100	1	4055025	3852	7.82	0.26	12	0.15	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		341646	N	N	0	N	00	N
63	20231219	110157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94800	-200	5	-0.21	403902400	4265	37.75	94800	95300	94300	123500	66500	95000	94701.62	8.43	737	-1571	96733	95866	95333	94466	93933	95600	94200	203	28500	5000	66500	100	1	4055025	3844	7.80	0.26	12	0.11	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		341646	N	N	0	N	00	N
64	20231219	100156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95200	200	2	0.21	267134400	2823	24.99	94800	95300	94300	123500	66500	95000	94627.84	8.43	737	-1307	96733	95866	95333	94466	93933	95600	94200	203	28500	5000	66500	100	1	4055025	3860	7.84	0.26	12	0.07	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		341646	N	N	0	N	00	N
65	20231219	090156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94800	-200	5	-0.21	13840800	146	1.29	94800	94800	94800	123500	66500	95000	94800.00	8.43	737	-20	96733	95866	95333	94466	93933	95600	94200	203	28500	5000	66500	100	1	4055025	3844	7.80	0.26	12	0.00	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		341646	N	N	0	N	00	N
66	20231218	160156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	-600	5	-0.63	1066918200	11196	52.86	96100	96200	94800	124200	67000	95600	95294.59	8.46	804	-4608	97600	96600	95200	94200	92800	97100	94700	203	28600	5000	66920	100	1	4055025	3852	7.82	0.26	12	0.28	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		342952	N	N	0	N	00	N
67	20231218	150156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95300	-300	5	-0.31	969967900	10176	48.05	96100	96200	94800	124200	67000	95600	95319.17	8.46	804	-4000	97600	96600	95200	94200	92800	97100	94700	203	28600	5000	66920	100	1	4055025	3864	7.84	0.26	12	0.25	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		342952	N	N	0	N	00	N
68	20231218	140157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95200	-400	5	-0.42	833365300	8741	41.27	96100	96200	94800	124200	67000	95600	95339.81	8.46	804	-3479	97600	96600	95200	94200	92800	97100	94700	203	28600	5000	66920	100	1	4055025	3860	7.84	0.26	12	0.22	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		342952	N	N	0	N	00	N
69	20231218	130156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95600	0	3	0.00	732496900	7681	36.27	96100	96200	94800	124200	67000	95600	95364.78	8.46	804	-3387	97600	96600	95200	94200	92800	97100	94700	203	28600	5000	66920	100	1	4055025	3877	7.87	0.26	12	0.19	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		342952	N	N	0	N	00	N
70	20231218	120155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95200	-400	5	-0.42	609111100	6385	30.15	96100	96200	94800	124200	67000	95600	95397.20	8.46	804	-2761	97600	96600	95200	94200	92800	97100	94700	203	28600	5000	66920	100	1	4055025	3860	7.84	0.26	12	0.16	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		342952	N	N	0	N	00	N
71	20231218	110155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95100	-500	5	-0.52	546265600	5725	27.03	96100	96200	94800	124200	67000	95600	95417.57	8.46	804	-2294	97600	96600	95200	94200	92800	97100	94700	203	28600	5000	66920	100	1	4055025	3856	7.83	0.26	12	0.14	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		342952	N	N	0	N	00	N
72	20231218	100156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	-600	5	-0.63	400076900	4186	19.76	96100	96200	95000	124200	67000	95600	95574.99	8.46	804	-1643	97600	96600	95200	94200	92800	97100	94700	203	28600	5000	66920	100	1	4055025	3852	7.82	0.26	12	0.10	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		342952	N	N	0	N	00	N
73	20231218	090153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96000	400	2	0.42	31526800	328	1.55	96100	96200	96000	124200	67000	95600	96118.29	8.46	804	-78	97600	96600	95200	94200	92800	97100	94700	203	28600	5000	66920	100	1	4055025	3893	7.90	0.27	12	0.01	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		342952	N	N	0	N	00	N
74	20231215	160154	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95600	1800	2	1.92	2011337100	21121	100.85	94200	96200	93800	121900	65700	93800	95228.83	8.14	-2619	9537	96200	95000	94300	93100	92400	94650	92750	203	28100	5000	65660	100	1	4055025	3877	7.87	0.26	12	0.52	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		330173	N	N	0	N	00	N
75	20231215	150157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	1700	2	1.81	1739203600	18274	87.26	94200	96200	93800	121900	65700	93800	95173.82	8.14	-2619	9557	96200	95000	94300	93100	92400	94650	92750	203	28100	5000	65660	100	1	4055025	3873	7.86	0.26	12	0.45	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		330173	N	N	0	N	00	N
76	20231215	140156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	1700	2	1.81	1492990500	15694	74.94	94200	96200	93800	121900	65700	93800	95131.46	8.14	-2619	8282	96200	95000	94300	93100	92400	94650	92750	203	28100	5000	65660	100	1	4055025	3873	7.86	0.26	12	0.39	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		330173	N	N	0	N	00	N
77	20231215	130155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95400	1600	2	1.71	1265476000	13315	63.58	94200	96200	93800	121900	65700	93800	95041.57	8.14	-2619	6932	96200	95000	94300	93100	92400	94650	92750	203	28100	5000	65660	100	1	4055025	3868	7.85	0.26	12	0.33	12148.00	361639.00	524000	20230403	-81.79	91900	20231031	3.81	524000	-81.79	20230403	91900	3.81	20231031	524000	-81.79	20230403	91900	3.81	20231031	0.00	N	004690	5000	202 억		330173	N	N	0	N	00	N
78	20231215	120155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	1200	2	1.28	727062300	7683	36.69	94200	95300	93800	121900	65700	93800	94632.82	8.14	-2619	2864	96200	95000	94300	93100	92400	94650	92750	203	28100	5000	65660	100	1	4055025	3852	7.82	0.26	12	0.19	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		330173	N	N	0	N	00	N
79	20231215	110156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94700	900	2	0.96	634770500	6710	32.04	94200	95300	93800	121900	65700	93800	94600.91	8.14	-2619	2544	96200	95000	94300	93100	92400	94650	92750	203	28100	5000	65660	100	1	4055025	3840	7.80	0.26	12	0.17	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		330173	N	N	0	N	00	N
80	20231215	100156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94500	700	2	0.75	256273600	2724	13.01	94200	94500	93800	121900	65700	93800	94080.09	8.14	-2619	69	96200	95000	94300	93100	92400	94650	92750	203	28100	5000	65660	100	1	4055025	3832	7.78	0.26	12	0.07	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		330173	N	N	0	N	00	N
81	20231215	090155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93800	0	3	0.00	12500300	133	0.64	94200	94200	93800	121900	65700	93800	93990.08	8.14	-2619	-97	96200	95000	94300	93100	92400	94650	92750	203	28100	5000	65660	100	1	4055025	3804	7.72	0.26	12	0.00	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		330173	N	N	0	N	00	N
82	20231214	160155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93800	-1000	5	-1.05	1961044800	20787	96.13	95100	95500	93600	123200	66400	94800	94340.57	8.36	0	-8611	96733	95766	94433	93466	92133	95100	92800	203	28400	5000	66360	100	1	4055025	3804	7.72	0.26	12	0.51	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		338860	N	N	0	N	00	N
83	20231214	150158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93700	-1100	5	-1.16	1716186100	18175	84.05	95100	95500	93600	123200	66400	94800	94425.60	8.36	0	-7472	96733	95766	94433	93466	92133	95100	92800	203	28400	5000	66360	100	1	4055025	3800	7.71	0.26	12	0.45	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		338860	N	N	0	N	00	N
84	20231214	140159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94100	-700	5	-0.74	1255969700	13273	61.38	95100	95500	94100	123200	66400	94800	94625.88	8.36	0	-4542	96733	95766	94433	93466	92133	95100	92800	203	28400	5000	66360	100	1	4055025	3816	7.75	0.26	12	0.33	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		338860	N	N	0	N	00	N
85	20231214	130159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94100	-700	5	-0.74	1098696400	11603	53.66	95100	95500	94100	123200	66400	94800	94690.70	8.36	0	-3607	96733	95766	94433	93466	92133	95100	92800	203	28400	5000	66360	100	1	4055025	3816	7.75	0.26	12	0.29	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		338860	N	N	0	N	00	N
86	20231214	120200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94300	-500	5	-0.53	933135600	9847	45.54	95100	95500	94200	123200	66400	94800	94763.43	8.36	0	-3039	96733	95766	94433	93466	92133	95100	92800	203	28400	5000	66360	100	1	4055025	3824	7.76	0.26	12	0.24	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		338860	N	N	0	N	00	N
87	20231214	110157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94700	-100	5	-0.11	584642100	6156	28.47	95100	95500	94500	123200	66400	94800	94971.16	8.36	0	-1117	96733	95766	94433	93466	92133	95100	92800	203	28400	5000	66360	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		338860	N	N	0	N	00	N
88	20231214	100155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	200	2	0.21	366702400	3855	17.83	95100	95500	94800	123200	66400	94800	95124.01	8.36	0	370	96733	95766	94433	93466	92133	95100	92800	203	28400	5000	66360	100	1	4055025	3852	7.82	0.26	12	0.10	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		338860	N	N	0	N	00	N
89	20231214	090150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94900	100	2	0.11	14154500	149	0.69	95100	95200	94900	123200	66400	94800	94999.32	8.36	0	-16	96733	95766	94433	93466	92133	95100	92800	203	28400	5000	66360	100	1	4055025	3848	7.81	0.26	12	0.00	12148.00	361639.00	524000	20230403	-81.89	91900	20231031	3.26	524000	-81.89	20230403	91900	3.26	20231031	524000	-81.89	20230403	91900	3.26	20231031	0.00	N	004690	5000	202 억		338860	N	N	0	N	00	N
90	20231213	160153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94800	-700	5	-0.73	2035822800	21597	148.49	94900	95400	93100	124100	66900	95500	94263.33	8.49	-9	-5668	96766	96132	95666	95032	94566	95900	94800	203	28600	5000	66850	100	1	4055025	3844	7.80	0.26	12	0.53	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		344108	N	N	0	N	00	N
91	20231213	150158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94700	-800	5	-0.84	1898642700	20150	138.55	94900	95400	93100	124100	66900	95500	94224.81	8.49	-9	-6321	96766	96132	95666	95032	94566	95900	94800	203	28600	5000	66850	100	1	4055025	3840	7.80	0.26	12	0.50	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		344108	N	N	0	N	00	N
92	20231213	140159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94500	-1000	5	-1.05	1692972100	17978	123.61	94900	95400	93100	124100	66900	95500	94168.36	8.49	-9	-7204	96766	96132	95666	95032	94566	95900	94800	203	28600	5000	66850	100	1	4055025	3832	7.78	0.26	12	0.44	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		344108	N	N	0	N	00	N
93	20231213	130156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94100	-1400	5	-1.47	1534427700	16294	112.03	94900	95400	93100	124100	66900	95500	94170.52	8.49	-9	-7697	96766	96132	95666	95032	94566	95900	94800	203	28600	5000	66850	100	1	4055025	3816	7.75	0.26	12	0.40	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		344108	N	N	0	N	00	N
94	20231213	120156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94100	-1400	5	-1.47	1329360100	14115	97.05	94900	95400	93100	124100	66900	95500	94179.73	8.49	-9	-6716	96766	96132	95666	95032	94566	95900	94800	203	28600	5000	66850	100	1	4055025	3816	7.75	0.26	12	0.35	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		344108	N	N	0	N	00	N
95	20231213	110156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	93900	-1600	5	-1.68	1189582500	12629	86.83	94900	95400	93100	124100	66900	95500	94193.48	8.49	-9	-6066	96766	96132	95666	95032	94566	95900	94800	203	28600	5000	66850	100	1	4055025	3808	7.73	0.26	12	0.31	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		344108	N	N	0	N	00	N
96	20231213	100159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94200	-1300	5	-1.36	543854500	5739	39.46	94900	95400	94200	124100	66900	95500	94763.40	8.49	-9	-3126	96766	96132	95666	95032	94566	95900	94800	203	28600	5000	66850	100	1	4055025	3820	7.75	0.26	12	0.14	12148.00	361639.00	524000	20230403	-82.02	91900	20231031	2.50	524000	-82.02	20230403	91900	2.50	20231031	524000	-82.02	20230403	91900	2.50	20231031	0.00	N	004690	5000	202 억		344108	N	N	0	N	00	N
97	20231213	090157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	-500	5	-0.52	15384000	162	1.11	94900	95100	94900	124100	66900	95500	94927.63	8.49	-9	-42	96766	96132	95666	95032	94566	95900	94800	203	28600	5000	66850	100	1	4055025	3852	7.82	0.26	12	0.00	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		344108	N	N	0	N	00	N
98	20231212	160152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	-800	5	-0.83	1385932800	14504	148.03	95800	96300	95200	125100	67500	96300	95555.23	8.52	-12	-3071	96966	96632	96066	95732	95166	96800	95900	203	28800	5000	67410	100	1	4055025	3873	7.86	0.26	12	0.36	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		345557	N	N	0	N	00	N
99	20231212	150153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95300	-1000	5	-1.04	1203085400	12586	128.45	95800	96300	95300	125100	67500	96300	95589.18	8.52	-12	-2274	96966	96632	96066	95732	95166	96800	95900	203	28800	5000	67410	100	1	4055025	3864	7.84	0.26	12	0.31	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		345557	N	N	0	N	00	N
100	20231212	140151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95600	-700	5	-0.73	973042800	10175	103.85	95800	96300	95300	125100	67500	96300	95630.74	8.52	-12	-1591	96966	96632	96066	95732	95166	96800	95900	203	28800	5000	67410	100	1	4055025	3877	7.87	0.26	12	0.25	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		345557	N	N	0	N	00	N
101	20231212	130150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	-800	5	-0.83	871652300	9114	93.02	95800	96300	95300	125100	67500	96300	95638.83	8.52	-12	-1432	96966	96632	96066	95732	95166	96800	95900	203	28800	5000	67410	100	1	4055025	3873	7.86	0.26	12	0.22	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		345557	N	N	0	N	00	N
102	20231212	120148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95300	-1000	5	-1.04	786348600	8220	83.89	95800	96300	95300	125100	67500	96300	95662.85	8.52	-12	-1185	96966	96632	96066	95732	95166	96800	95900	203	28800	5000	67410	100	1	4055025	3864	7.84	0.26	12	0.20	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		345557	N	N	0	N	00	N
103	20231212	110149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	-800	5	-0.83	626201700	6542	66.77	95800	96300	95400	125100	67500	96300	95720.22	8.52	-12	-578	96966	96632	96066	95732	95166	96800	95900	203	28800	5000	67410	100	1	4055025	3873	7.86	0.26	12	0.16	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		345557	N	N	0	N	00	N
104	20231212	100155	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95800	-500	5	-0.52	256521700	2679	27.34	95800	96300	95600	125100	67500	96300	95752.78	8.52	-12	-149	96966	96632	96066	95732	95166	96800	95900	203	28800	5000	67410	100	1	4055025	3885	7.89	0.26	12	0.07	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		345557	N	N	0	N	00	N
105	20231212	090151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95700	-600	5	-0.62	11684700	122	1.25	95800	96300	95700	125100	67500	96300	95776.23	8.52	-12	-11	96966	96632	96066	95732	95166	96800	95900	203	28800	5000	67410	100	1	4055025	3881	7.88	0.26	12	0.00	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		345557	N	N	0	N	00	N
106	20231211	160153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96300	-200	5	-0.21	923542200	9626	118.58	96000	96400	95500	125400	67600	96500	95940.69	8.51	-417	-453	97433	96966	96433	95966	95433	97200	96200	203	28900	5000	67550	100	1	4055025	3905	7.93	0.27	12	0.24	12148.00	361639.00	524000	20230403	-81.62	91900	20231031	4.79	524000	-81.62	20230403	91900	4.79	20231031	524000	-81.62	20230403	91900	4.79	20231031	0.00	N	004690	5000	202 억		345105	N	N	0	N	00	N
107	20231211	150152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	-600	5	-0.62	886380400	9239	113.81	96000	96400	95500	125400	67600	96500	95937.17	8.51	-417	-576	97433	96966	96433	95966	95433	97200	96200	203	28900	5000	67550	100	1	4055025	3889	7.89	0.27	12	0.23	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		345105	N	N	0	N	00	N
108	20231211	140153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	-600	5	-0.62	802499300	8364	103.03	96000	96400	95500	125400	67600	96500	95944.84	8.51	-417	-670	97433	96966	96433	95966	95433	97200	96200	203	28900	5000	67550	100	1	4055025	3889	7.89	0.27	12	0.21	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		345105	N	N	0	N	00	N
109	20231211	130153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	-600	5	-0.62	692770100	7220	88.94	96000	96400	95500	125400	67600	96500	95949.25	8.51	-417	-775	97433	96966	96433	95966	95433	97200	96200	203	28900	5000	67550	100	1	4055025	3889	7.89	0.27	12	0.18	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		345105	N	N	0	N	00	N
110	20231211	120153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96200	-300	5	-0.31	494550600	5158	63.54	96000	96400	95500	125400	67600	96500	95876.68	8.51	-417	-608	97433	96966	96433	95966	95433	97200	96200	203	28900	5000	67550	100	1	4055025	3901	7.92	0.27	12	0.13	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		345105	N	N	0	N	00	N
111	20231211	110152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96400	-100	5	-0.10	438421900	4575	56.36	96000	96400	95500	125400	67600	96500	95825.50	8.51	-417	-656	97433	96966	96433	95966	95433	97200	96200	203	28900	5000	67550	100	1	4055025	3909	7.94	0.27	12	0.11	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		345105	N	N	0	N	00	N
112	20231211	100153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	-600	5	-0.62	356537800	3722	45.85	96000	96100	95500	125400	67600	96500	95786.24	8.51	-417	-778	97433	96966	96433	95966	95433	97200	96200	203	28900	5000	67550	100	1	4055025	3889	7.89	0.27	12	0.09	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		345105	N	N	0	N	00	N
113	20231211	090153	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95800	-700	5	-0.73	26700200	278	3.42	96000	96000	95800	125400	67600	96500	95988.71	8.51	-417	-123	97433	96966	96433	95966	95433	97200	96200	203	28900	5000	67550	100	1	4055025	3885	7.89	0.26	12	0.01	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		345105	N	N	0	N	00	N
114	20231208	160151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96500	0	3	0.00	770434700	8009	54.93	96400	96900	95900	125400	67600	96500	96196.12	8.51	0	-1058	98166	97332	96066	95232	93966	97750	95650	203	28900	5000	67550	100	1	4055025	3913	7.94	0.27	12	0.20	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		345105	N	N	0	N	00	N
115	20231208	150152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96000	-500	5	-0.52	719742900	7482	51.32	96400	96900	95900	125400	67600	96500	96196.59	8.51	0	-1092	98166	97332	96066	95232	93966	97750	95650	203	28900	5000	67550	100	1	4055025	3893	7.90	0.27	12	0.18	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		345105	N	N	0	N	00	N
116	20231208	140152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96200	-300	5	-0.31	577746000	6004	41.18	96400	96900	95900	125400	67600	96500	96226.85	8.51	0	-851	98166	97332	96066	95232	93966	97750	95650	203	28900	5000	67550	100	1	4055025	3901	7.92	0.27	12	0.15	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		345105	N	N	0	N	00	N
117	20231208	130150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96200	-300	5	-0.31	500981600	5206	35.71	96400	96900	95900	125400	67600	96500	96231.58	8.51	0	-898	98166	97332	96066	95232	93966	97750	95650	203	28900	5000	67550	100	1	4055025	3901	7.92	0.27	12	0.13	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		345105	N	N	0	N	00	N
118	20231208	120151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96000	-500	5	-0.52	434256100	4513	30.95	96400	96900	95900	125400	67600	96500	96223.38	8.51	0	-840	98166	97332	96066	95232	93966	97750	95650	203	28900	5000	67550	100	1	4055025	3893	7.90	0.27	12	0.11	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		345105	N	N	0	N	00	N
119	20231208	110151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96100	-400	5	-0.41	330834400	3436	23.57	96400	96900	96000	125400	67600	96500	96284.75	8.51	0	-1035	98166	97332	96066	95232	93966	97750	95650	203	28900	5000	67550	100	1	4055025	3897	7.91	0.27	12	0.08	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		345105	N	N	0	N	00	N
120	20231208	100151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96400	-100	5	-0.10	192864800	2001	13.72	96400	96900	96000	125400	67600	96500	96384.21	8.51	0	-509	98166	97332	96066	95232	93966	97750	95650	203	28900	5000	67550	100	1	4055025	3909	7.94	0.27	12	0.05	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		345105	N	N	0	N	00	N
121	20231208	090150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96400	-100	5	-0.10	4242500	44	0.30	96400	96500	96400	125400	67600	96500	96420.45	8.51	0	6	98166	97332	96066	95232	93966	97750	95650	203	28900	5000	67550	100	1	4055025	3909	7.94	0.27	12	0.00	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		345105	N	N	0	N	00	N
122	20231207	160150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96500	1000	2	1.05	1399510800	14580	73.59	95200	96900	94800	124100	66900	95500	95988.25	8.36	0	3884	96633	96066	95333	94766	94033	96350	95050	203	28600	5000	66850	100	1	4055025	3913	7.94	0.27	12	0.36	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		339091	N	N	2	N	00	N
123	20231207	150151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96200	700	2	0.73	1297911100	13527	68.28	95200	96900	94800	124100	66900	95500	95949.66	8.36	0	3864	96633	96066	95333	94766	94033	96350	95050	203	28600	5000	66850	100	1	4055025	3901	7.92	0.27	12	0.33	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		339091	N	N	2	N	00	N
124	20231207	140151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96800	1300	2	1.36	1148436200	11974	60.44	95200	96900	94800	124100	66900	95500	95910.82	8.36	0	3793	96633	96066	95333	94766	94033	96350	95050	203	28600	5000	66850	100	1	4055025	3925	7.97	0.27	12	0.30	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		339091	N	N	2	N	00	N
125	20231207	130149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96100	600	2	0.63	937573900	9792	49.42	95200	96700	94800	124100	66900	95500	95748.97	8.36	0	2941	96633	96066	95333	94766	94033	96350	95050	203	28600	5000	66850	100	1	4055025	3897	7.91	0.27	12	0.24	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		339091	N	N	2	N	00	N
126	20231207	120150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96200	700	2	0.73	777529700	8132	41.05	95200	96600	94800	124100	66900	95500	95613.59	8.36	0	2048	96633	96066	95333	94766	94033	96350	95050	203	28600	5000	66850	100	1	4055025	3901	7.92	0.27	12	0.20	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		339091	N	N	2	N	00	N
127	20231207	110147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	0	3	0.00	517541700	5424	27.38	95200	96000	94800	124100	66900	95500	95416.98	8.36	0	348	96633	96066	95333	94766	94033	96350	95050	203	28600	5000	66850	100	1	4055025	3873	7.86	0.26	12	0.13	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		339091	N	N	2	N	00	N
128	20231207	100149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	0	3	0.00	280824900	2948	14.88	95200	95800	94800	124100	66900	95500	95259.46	8.36	0	305	96633	96066	95333	94766	94033	96350	95050	203	28600	5000	66850	100	1	4055025	3873	7.86	0.26	12	0.07	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		339091	N	N	2	N	00	N
129	20231207	090151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95100	-400	5	-0.42	7805100	82	0.41	95200	95200	95100	124100	66900	95500	95184.15	8.36	0	-30	96633	96066	95333	94766	94033	96350	95050	203	28600	5000	66850	100	1	4055025	3856	7.83	0.26	12	0.00	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		339091	N	N	2	N	00	N
130	20231206	160147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	200	2	0.21	1885111400	19812	86.96	95100	95900	94600	123800	66800	95300	95145.29	8.43	0	-1692	99300	97300	96000	94000	92700	96950	93650	203	28500	5000	66710	100	1	4055025	3873	7.86	0.26	12	0.49	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		341885	N	N	2	N	00	N
131	20231206	150152	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95400	100	2	0.10	1725709200	18140	79.62	95100	95900	94600	123800	66800	95300	95132.81	8.43	0	-1740	99300	97300	96000	94000	92700	96950	93650	203	28500	5000	66710	100	1	4055025	3868	7.85	0.26	12	0.45	12148.00	361639.00	524000	20230403	-81.79	91900	20231031	3.81	524000	-81.79	20230403	91900	3.81	20231031	524000	-81.79	20230403	91900	3.81	20231031	0.00	N	004690	5000	202 억		341885	N	N	0	N	00	N
132	20231206	140149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	600	2	0.63	1361517300	14330	62.90	95100	95900	94600	123800	66800	95300	95011.67	8.43	0	-2477	99300	97300	96000	94000	92700	96950	93650	203	28500	5000	66710	100	1	4055025	3889	7.89	0.27	12	0.35	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		341885	N	N	0	N	00	N
133	20231206	130150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95200	-100	5	-0.10	1039899100	10963	48.12	95100	95300	94600	123800	66800	95300	94855.34	8.43	0	-4072	99300	97300	96000	94000	92700	96950	93650	203	28500	5000	66710	100	1	4055025	3860	7.84	0.26	12	0.27	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		341885	N	N	0	N	00	N
134	20231206	120148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95100	-200	5	-0.21	814180900	8589	37.70	95100	95100	94600	123800	66800	95300	94793.45	8.43	0	-4611	99300	97300	96000	94000	92700	96950	93650	203	28500	5000	66710	100	1	4055025	3856	7.83	0.26	12	0.21	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		341885	N	N	0	N	00	N
135	20231206	110151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94900	-400	5	-0.42	676361900	7138	31.33	95100	95100	94600	123800	66800	95300	94755.10	8.43	0	-4194	99300	97300	96000	94000	92700	96950	93650	203	28500	5000	66710	100	1	4055025	3848	7.81	0.26	12	0.18	12148.00	361639.00	524000	20230403	-81.89	91900	20231031	3.26	524000	-81.89	20230403	91900	3.26	20231031	524000	-81.89	20230403	91900	3.26	20231031	0.00	N	004690	5000	202 억		341885	N	N	0	N	00	N
136	20231206	100149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94800	-500	5	-0.52	458936600	4843	21.26	95100	95100	94600	123800	66800	95300	94762.87	8.43	0	-3085	99300	97300	96000	94000	92700	96950	93650	203	28500	5000	66710	100	1	4055025	3844	7.80	0.26	12	0.12	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		341885	N	N	0	N	00	N
137	20231206	090150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94900	-400	5	-0.42	31781600	335	1.47	95100	95100	94700	123800	66800	95300	94870.45	8.43	0	-276	99300	97300	96000	94000	92700	96950	93650	203	28500	5000	66710	100	1	4055025	3848	7.81	0.26	12	0.01	12148.00	361639.00	524000	20230403	-81.89	91900	20231031	3.26	524000	-81.89	20230403	91900	3.26	20231031	524000	-81.89	20230403	91900	3.26	20231031	0.00	N	004690	5000	202 억		341885	N	N	0	N	00	N
138	20231205	160150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95300	-100	5	-0.10	2168390100	22700	155.21	95300	98000	94700	124000	66800	95400	95524.18	8.49	0	1131	96466	95932	95566	95032	94666	95750	94850	203	28600	5000	66780	100	1	4055025	3864	7.84	0.26	12	0.56	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		344149	N	N	0	N	00	N
139	20231205	150150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95300	-100	5	-0.10	1993957500	20866	142.67	95300	98000	94700	124000	66800	95400	95560.12	8.49	0	1022	96466	95932	95566	95032	94666	95750	94850	203	28600	5000	66780	100	1	4055025	3864	7.84	0.26	12	0.51	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		344149	N	N	0	N	00	N
140	20231205	140151	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96700	1300	2	1.36	1786819500	18703	127.88	95300	98000	94700	124000	66800	95400	95536.52	8.49	0	861	96466	95932	95566	95032	94666	95750	94850	203	28600	5000	66780	100	1	4055025	3921	7.96	0.27	12	0.46	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		344149	N	N	0	N	00	N
141	20231205	130150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96000	600	2	0.63	1339810500	14089	96.34	95300	96300	94700	124000	66800	95400	95096.21	8.49	0	-15	96466	95932	95566	95032	94666	95750	94850	203	28600	5000	66780	100	1	4055025	3893	7.90	0.27	12	0.35	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		344149	N	N	0	N	00	N
142	20231205	120150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95100	-300	5	-0.31	943786200	9937	67.95	95300	95500	94700	124000	66800	95400	94976.97	8.49	0	-2261	96466	95932	95566	95032	94666	95750	94850	203	28600	5000	66780	100	1	4055025	3856	7.83	0.26	12	0.25	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		344149	N	N	0	N	00	N
143	20231205	110149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	94900	-500	5	-0.52	743655000	7831	53.55	95300	95500	94700	124000	66800	95400	94962.97	8.49	0	-2402	96466	95932	95566	95032	94666	95750	94850	203	28600	5000	66780	100	1	4055025	3848	7.81	0.26	12	0.19	12148.00	361639.00	524000	20230403	-81.89	91900	20231031	3.26	524000	-81.89	20230403	91900	3.26	20231031	524000	-81.89	20230403	91900	3.26	20231031	0.00	N	004690	5000	202 억		344149	N	N	0	N	00	N
144	20231205	100149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95000	-400	5	-0.42	361063300	3799	25.98	95300	95500	94800	124000	66800	95400	95041.67	8.49	0	-1591	96466	95932	95566	95032	94666	95750	94850	203	28600	5000	66780	100	1	4055025	3852	7.82	0.26	12	0.09	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		344149	N	N	0	N	00	N
145	20231205	090147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	100	2	0.10	8676000	91	0.62	95300	95500	95300	124000	66800	95400	95340.66	8.49	0	5	96466	95932	95566	95032	94666	95750	94850	203	28600	5000	66780	100	1	4055025	3873	7.86	0.26	12	0.00	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		344149	N	N	0	N	00	N
146	20231204	160150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95400	-500	5	-0.52	1396170300	14610	86.99	96000	96100	95200	124600	67200	95900	95563.10	8.58	0	-5173	98233	97066	96333	95166	94433	96700	94800	203	28700	5000	67130	100	1	4055025	3868	7.85	0.26	12	0.36	12148.00	361639.00	524000	20230403	-81.79	91900	20231031	3.81	524000	-81.79	20230403	91900	3.81	20231031	524000	-81.79	20230403	91900	3.81	20231031	0.00	N	004690	5000	202 억		347812	N	N	22	N	00	N
147	20231204	150150	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	-400	5	-0.42	1250766100	13088	77.92	96000	96100	95200	124600	67200	95900	95565.87	8.58	0	-4427	98233	97066	96333	95166	94433	96700	94800	203	28700	5000	67130	100	1	4055025	3873	7.86	0.26	12	0.32	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		347812	N	N	22	N	00	N
148	20231204	140149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	-400	5	-0.42	1065787800	11151	66.39	96000	96100	95200	124600	67200	95900	95577.78	8.58	0	-3339	98233	97066	96333	95166	94433	96700	94800	203	28700	5000	67130	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		347812	N	N	22	N	00	N
149	20231204	130149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95500	-400	5	-0.42	956239100	10004	59.56	96000	96100	95200	124600	67200	95900	95585.68	8.58	0	-2653	98233	97066	96333	95166	94433	96700	94800	203	28700	5000	67130	100	1	4055025	3873	7.86	0.26	12	0.25	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		347812	N	N	22	N	00	N
150	20231204	120148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95700	-200	5	-0.21	734092500	7678	45.71	96000	96100	95200	124600	67200	95900	95609.86	8.58	0	-2399	98233	97066	96333	95166	94433	96700	94800	203	28700	5000	67130	100	1	4055025	3881	7.88	0.26	12	0.19	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		347812	N	N	22	N	00	N
151	20231204	110149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95700	-200	5	-0.21	617814600	6464	38.49	96000	96100	95200	124600	67200	95900	95577.75	8.58	0	-2136	98233	97066	96333	95166	94433	96700	94800	203	28700	5000	67130	100	1	4055025	3881	7.88	0.26	12	0.16	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		347812	N	N	22	N	00	N
152	20231204	100148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95600	-300	5	-0.31	398314500	4167	24.81	96000	96100	95200	124600	67200	95900	95587.83	8.58	0	-1292	98233	97066	96333	95166	94433	96700	94800	203	28700	5000	67130	100	1	4055025	3877	7.87	0.26	12	0.10	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		347812	N	N	22	N	00	N
153	20231204	090148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96000	100	2	0.10	17664000	184	1.10	96000	96000	96000	124600	67200	95900	96000.00	8.58	0	-35	98233	97066	96333	95166	94433	96700	94800	203	28700	5000	67130	100	1	4055025	3893	7.90	0.27	12	0.00	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		347812	N	N	22	N	00	N
154	20231201	160148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	-300	5	-0.31	1609128600	16739	50.93	96300	97500	95600	125000	67400	96200	96130.52	8.67	0	-5977	98200	97200	96400	95400	94600	96800	95000	203	28800	5000	67340	100	1	4055025	3889	7.89	0.27	12	0.41	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		351531	N	N	22	N	00	N
155	20231201	150149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	-300	5	-0.31	1530285700	15917	48.43	96300	97500	95600	125000	67400	96200	96141.59	8.67	0	-5818	98200	97200	96400	95400	94600	96800	95000	203	28800	5000	67340	100	1	4055025	3889	7.89	0.27	12	0.39	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		351531	N	N	0	N	00	N
156	20231201	140148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	-300	5	-0.31	1236194000	12847	39.09	96300	97500	95800	125000	67400	96200	96224.33	8.67	0	-4436	98200	97200	96400	95400	94600	96800	95000	203	28800	5000	67340	100	1	4055025	3889	7.89	0.27	12	0.32	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		351531	N	N	0	N	00	N
157	20231201	130147	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	-300	5	-0.31	1052664800	10934	33.27	96300	97500	95800	125000	67400	96200	96274.45	8.67	0	-3948	98200	97200	96400	95400	94600	96800	95000	203	28800	5000	67340	100	1	4055025	3889	7.89	0.27	12	0.27	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		351531	N	N	0	N	00	N
158	20231201	120149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96300	100	2	0.10	839948500	8718	26.53	96300	97500	95800	125000	67400	96200	96346.47	8.67	0	-3418	98200	97200	96400	95400	94600	96800	95000	203	28800	5000	67340	100	1	4055025	3905	7.93	0.27	12	0.21	12148.00	361639.00	524000	20230403	-81.62	91900	20231031	4.79	524000	-81.62	20230403	91900	4.79	20231031	524000	-81.62	20230403	91900	4.79	20231031	0.00	N	004690	5000	202 억		351531	N	N	0	N	00	N
159	20231201	110148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96200	0	3	0.00	701946100	7285	22.17	96300	97500	95800	125000	67400	96200	96354.99	8.67	0	-3188	98200	97200	96400	95400	94600	96800	95000	203	28800	5000	67340	100	1	4055025	3901	7.92	0.27	12	0.18	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		351531	N	N	0	N	00	N
160	20231201	100149	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	95900	-300	5	-0.31	547651800	5679	17.28	96300	97500	95800	125000	67400	96200	96434.55	8.67	0	-2320	98200	97200	96400	95400	94600	96800	95000	203	28800	5000	67340	100	1	4055025	3889	7.89	0.27	12	0.14	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		351531	N	N	0	N	00	N
161	20231201	090148	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	96800	600	2	0.62	18507900	192	0.58	96300	96800	96300	125000	67400	96200	96395.31	8.67	0	-57	98200	97200	96400	95400	94600	96800	95000	203	28800	5000	67340	100	1	4055025	3925	7.97	0.27	12	0.00	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		351531	N	N	0	N	00	N