KissMeData/017390/price/prices-20231001.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	20231031	160326	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	59700	-1200	5	-1.97	688807200	11437	210.63	61700	61800	59600	79100	42700	60900	60226.44	3.58	0	-5815	61900	61400	60700	60200	59500	61500	60300	350	18200	5000	42630	100	1	5000000	2985	16.88	0.27	12	0.23	3536.00	218906.00	504000	20230405	-88.15	59600	20231031	0.17	504000	-88.15	20230405	59600	0.17	20231031	504000	-88.15	20230405	59600	0.17	20231031	0.00	N	017390	5000	350 억		178943	N	N	0	N	00	N
3	20231031	150330	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	59700	-1200	5	-1.97	636442600	10559	194.46	61700	61800	59600	79100	42700	60900	60274.89	3.58	0	-5319	61900	61400	60700	60200	59500	61500	60300	350	18200	5000	42630	100	1	5000000	2985	16.88	0.27	12	0.21	3536.00	218906.00	504000	20230405	-88.15	59600	20231031	0.17	504000	-88.15	20230405	59600	0.17	20231031	504000	-88.15	20230405	59600	0.17	20231031	0.00	N	017390	5000	350 억		178943	N	N	0	N	00	N
4	20231031	140333	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	60100	-800	5	-1.31	472476600	7818	143.98	61700	61800	59800	79100	42700	60900	60434.46	3.58	0	-3759	61900	61400	60700	60200	59500	61500	60300	350	18200	5000	42630	100	1	5000000	3005	17.00	0.27	12	0.16	3536.00	218906.00	504000	20230405	-88.08	59800	20231031	0.50	504000	-88.08	20230405	59800	0.50	20231031	504000	-88.08	20230405	59800	0.50	20231031	0.00	N	017390	5000	350 억		178943	N	N	0	N	00	N
5	20231031	130330	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	60000	-900	5	-1.48	388673500	6422	118.27	61700	61800	59800	79100	42700	60900	60522.19	3.58	0	-2926	61900	61400	60700	60200	59500	61500	60300	350	18200	5000	42630	100	1	5000000	3000	16.97	0.27	12	0.13	3536.00	218906.00	504000	20230405	-88.10	59800	20231031	0.33	504000	-88.10	20230405	59800	0.33	20231031	504000	-88.10	20230405	59800	0.33	20231031	0.00	N	017390	5000	350 억		178943	N	N	0	N	00	N
6	20231031	120325	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60200	-700	5	-1.15	246962700	4060	74.77	61700	61800	60200	79100	42700	60900	60828.25	3.58	0	-1075	61900	61400	60700	60200	59500	61500	60300	350	18200	5000	42630	100	1	5000000	3010	17.02	0.28	12	0.08	3536.00	218906.00	504000	20230405	-88.06	59800	20231024	0.67	504000	-88.06	20230405	59800	0.67	20231024	504000	-88.06	20230405	59800	0.67	20231024	0.00	N	017390	5000	350 억		178943	N	N	0	N	00	N
7	20231031	110337	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	-100	5	-0.16	164266500	2693	49.59	61700	61800	60500	79100	42700	60900	60997.59	3.58	0	-332	61900	61400	60700	60200	59500	61500	60300	350	18200	5000	42630	100	1	5000000	3040	17.19	0.28	12	0.05	3536.00	218906.00	504000	20230405	-87.94	59800	20231024	1.67	504000	-87.94	20230405	59800	1.67	20231024	504000	-87.94	20230405	59800	1.67	20231024	0.00	N	017390	5000	350 억		178943	N	N	0	N	00	N
8	20231031	100333	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	0	3	0.00	98578600	1611	29.67	61700	61800	60900	79100	42700	60900	61190.94	3.58	0	-131	61900	61400	60700	60200	59500	61500	60300	350	18200	5000	42630	100	1	5000000	3045	17.22	0.28	12	0.03	3536.00	218906.00	504000	20230405	-87.92	59800	20231024	1.84	504000	-87.92	20230405	59800	1.84	20231024	504000	-87.92	20230405	59800	1.84	20231024	0.00	N	017390	5000	350 억		178943	N	N	0	N	00	N
9	20231031	090329	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61800	900	2	1.48	9320000	151	2.78	61700	61800	61700	79100	42700	60900	61721.85	3.58	0	-1	61900	61400	60700	60200	59500	61500	60300	350	18200	5000	42630	100	1	5000000	3090	17.48	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.74	59800	20231024	3.34	504000	-87.74	20230405	59800	3.34	20231024	504000	-87.74	20230405	59800	3.34	20231024	0.00	N	017390	5000	350 억		178943	N	N	0	N	00	N
10	20231030	160326	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	600	2	1.00	327427000	5408	74.28	60900	61200	60000	78300	42300	60300	60544.80	3.56	0	899	61900	61100	60600	59800	59300	60950	59650	350	18000	5000	42210	100	1	5000000	3045	17.22	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.92	59800	20231024	1.84	504000	-87.92	20230405	59800	1.84	20231024	504000	-87.92	20230405	59800	1.84	20231024	0.00	N	017390	5000	350 억		178009	N	N	0	N	00	N
11	20231030	150321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	500	2	0.83	308803000	5102	70.07	60900	61200	60000	78300	42300	60300	60525.87	3.56	0	754	61900	61100	60600	59800	59300	60950	59650	350	18000	5000	42210	100	1	5000000	3040	17.19	0.28	12	0.10	3536.00	218906.00	504000	20230405	-87.94	59800	20231024	1.67	504000	-87.94	20230405	59800	1.67	20231024	504000	-87.94	20230405	59800	1.67	20231024	0.00	N	017390	5000	350 억		178009	N	N	0	N	00	N
12	20231030	140322	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	500	2	0.83	298943400	4940	67.85	60900	61200	60000	78300	42300	60300	60514.86	3.56	0	715	61900	61100	60600	59800	59300	60950	59650	350	18000	5000	42210	100	1	5000000	3040	17.19	0.28	12	0.10	3536.00	218906.00	504000	20230405	-87.94	59800	20231024	1.67	504000	-87.94	20230405	59800	1.67	20231024	504000	-87.94	20230405	59800	1.67	20231024	0.00	N	017390	5000	350 억		178009	N	N	0	N	00	N
13	20231030	130321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	700	2	1.16	285911300	4726	64.91	60900	61200	60000	78300	42300	60300	60497.52	3.56	0	652	61900	61100	60600	59800	59300	60950	59650	350	18000	5000	42210	100	1	5000000	3050	17.25	0.28	12	0.09	3536.00	218906.00	504000	20230405	-87.90	59800	20231024	2.01	504000	-87.90	20230405	59800	2.01	20231024	504000	-87.90	20230405	59800	2.01	20231024	0.00	N	017390	5000	350 억		178009	N	N	0	N	00	N
14	20231030	120317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	800	2	1.33	257591200	4262	58.54	60900	61200	60000	78300	42300	60300	60439.04	3.56	0	566	61900	61100	60600	59800	59300	60950	59650	350	18000	5000	42210	100	1	5000000	3055	17.28	0.28	12	0.09	3536.00	218906.00	504000	20230405	-87.88	59800	20231024	2.17	504000	-87.88	20230405	59800	2.17	20231024	504000	-87.88	20230405	59800	2.17	20231024	0.00	N	017390	5000	350 억		178009	N	N	0	N	00	N
15	20231030	110317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	500	2	0.83	218068400	3614	49.64	60900	60900	60000	78300	42300	60300	60339.90	3.56	0	366	61900	61100	60600	59800	59300	60950	59650	350	18000	5000	42210	100	1	5000000	3040	17.19	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.94	59800	20231024	1.67	504000	-87.94	20230405	59800	1.67	20231024	504000	-87.94	20230405	59800	1.67	20231024	0.00	N	017390	5000	350 억		178009	N	N	0	N	00	N
16	20231030	100319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	100	2	0.17	152087100	2526	34.69	60900	60900	60000	78300	42300	60300	60208.67	3.56	0	225	61900	61100	60600	59800	59300	60950	59650	350	18000	5000	42210	100	1	5000000	3020	17.08	0.28	12	0.05	3536.00	218906.00	504000	20230405	-88.02	59800	20231024	1.00	504000	-88.02	20230405	59800	1.00	20231024	504000	-88.02	20230405	59800	1.00	20231024	0.00	N	017390	5000	350 억		178009	N	N	0	N	00	N
17	20231030	090315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	0	3	0.00	2117000	35	0.48	60900	60900	60300	78300	42300	60300	60485.71	3.56	0	-14	61900	61100	60600	59800	59300	60950	59650	350	18000	5000	42210	100	1	5000000	3015	17.05	0.28	12	0.00	3536.00	218906.00	504000	20230405	-88.04	59800	20231024	0.84	504000	-88.04	20230405	59800	0.84	20231024	504000	-88.04	20230405	59800	0.84	20231024	0.00	N	017390	5000	350 억		178009	N	N	0	N	00	N
18	20231027	160301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	0	3	0.00	437288800	7203	49.25	60300	61400	60100	78300	42300	60300	60714.67	3.47	0	2740	62033	61166	60533	59666	59033	60850	59350	350	18000	5000	42210	100	1	5000000	3015	17.05	0.28	12	0.14	3536.00	218906.00	504000	20230405	-88.04	59800	20231024	0.84	504000	-88.04	20230405	59800	0.84	20231024	504000	-88.04	20230405	59800	0.84	20231024	0.00	N	017390	5000	350 억		173688	N	N	0	N	00	N
19	20231027	150318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	600	2	1.00	382758000	6302	43.09	60300	61400	60100	78300	42300	60300	60735.96	3.47	0	2607	62033	61166	60533	59666	59033	60850	59350	350	18000	5000	42210	100	1	5000000	3045	17.22	0.28	12	0.13	3536.00	218906.00	504000	20230405	-87.92	59800	20231024	1.84	504000	-87.92	20230405	59800	1.84	20231024	504000	-87.92	20230405	59800	1.84	20231024	0.00	N	017390	5000	350 억		173688	N	N	0	N	00	N
20	20231027	140317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60600	300	2	0.50	344062200	5665	38.74	60300	61400	60100	78300	42300	60300	60734.72	3.47	0	2430	62033	61166	60533	59666	59033	60850	59350	350	18000	5000	42210	100	1	5000000	3030	17.14	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.98	59800	20231024	1.34	504000	-87.98	20230405	59800	1.34	20231024	504000	-87.98	20230405	59800	1.34	20231024	0.00	N	017390	5000	350 억		173688	N	N	0	N	00	N
21	20231027	130315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	800	2	1.33	320271800	5274	36.06	60300	61400	60100	78300	42300	60300	60726.55	3.47	0	2223	62033	61166	60533	59666	59033	60850	59350	350	18000	5000	42210	100	1	5000000	3055	17.28	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.88	59800	20231024	2.17	504000	-87.88	20230405	59800	2.17	20231024	504000	-87.88	20230405	59800	2.17	20231024	0.00	N	017390	5000	350 억		173688	N	N	0	N	00	N
22	20231027	120319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	900	2	1.49	268715500	4431	30.30	60300	61300	60100	78300	42300	60300	60644.44	3.47	0	1761	62033	61166	60533	59666	59033	60850	59350	350	18000	5000	42210	100	1	5000000	3060	17.31	0.28	12	0.09	3536.00	218906.00	504000	20230405	-87.86	59800	20231024	2.34	504000	-87.86	20230405	59800	2.34	20231024	504000	-87.86	20230405	59800	2.34	20231024	0.00	N	017390	5000	350 억		173688	N	N	0	N	00	N
23	20231027	110321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	800	2	1.33	248459500	4100	28.04	60300	61200	60100	78300	42300	60300	60599.88	3.47	0	1589	62033	61166	60533	59666	59033	60850	59350	350	18000	5000	42210	100	1	5000000	3055	17.28	0.28	12	0.08	3536.00	218906.00	504000	20230405	-87.88	59800	20231024	2.17	504000	-87.88	20230405	59800	2.17	20231024	504000	-87.88	20230405	59800	2.17	20231024	0.00	N	017390	5000	350 억		173688	N	N	0	N	00	N
24	20231027	100318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60200	-100	5	-0.17	114437500	1895	12.96	60300	60900	60100	78300	42300	60300	60389.18	3.47	0	-162	62033	61166	60533	59666	59033	60850	59350	350	18000	5000	42210	100	1	5000000	3010	17.02	0.28	12	0.04	3536.00	218906.00	504000	20230405	-88.06	59800	20231024	0.67	504000	-88.06	20230405	59800	0.67	20231024	504000	-88.06	20230405	59800	0.67	20231024	0.00	N	017390	5000	350 억		173688	N	N	0	N	00	N
25	20231027	090315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	500	2	0.83	2052400	34	0.23	60300	60900	60300	78300	42300	60300	60364.71	3.47	0	15	62033	61166	60533	59666	59033	60850	59350	350	18000	5000	42210	100	1	5000000	3040	17.19	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.94	59800	20231024	1.67	504000	-87.94	20230405	59800	1.67	20231024	504000	-87.94	20230405	59800	1.67	20231024	0.00	N	017390	5000	350 억		173688	N	N	0	N	00	N
26	20231026	160313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-1100	5	-1.79	882170800	14611	121.91	61300	61400	59900	79800	43000	61400	60377.18	3.44	0	-3118	63000	62200	61600	60800	60200	62600	61200	350	18400	5000	42980	100	1	5000000	3015	17.05	0.28	12	0.29	3536.00	218906.00	504000	20230405	-88.04	59800	20231024	0.84	504000	-88.04	20230405	59800	0.84	20231024	504000	-88.04	20230405	59800	0.84	20231024	0.00	N	017390	5000	350 억		172082	N	N	0	N	00	N
27	20231026	150313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	-1000	5	-1.63	856580700	14187	118.37	61300	61400	59900	79800	43000	61400	60377.86	3.44	0	-3096	63000	62200	61600	60800	60200	62600	61200	350	18400	5000	42980	100	1	5000000	3020	17.08	0.28	12	0.28	3536.00	218906.00	504000	20230405	-88.02	59800	20231024	1.00	504000	-88.02	20230405	59800	1.00	20231024	504000	-88.02	20230405	59800	1.00	20231024	0.00	N	017390	5000	350 억		172082	N	N	0	N	00	N
28	20231026	140314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-1100	5	-1.79	689809100	11426	95.34	61300	61300	59900	79800	43000	61400	60371.88	3.44	0	-3544	63000	62200	61600	60800	60200	62600	61200	350	18400	5000	42980	100	1	5000000	3015	17.05	0.28	12	0.23	3536.00	218906.00	504000	20230405	-88.04	59800	20231024	0.84	504000	-88.04	20230405	59800	0.84	20231024	504000	-88.04	20230405	59800	0.84	20231024	0.00	N	017390	5000	350 억		172082	N	N	0	N	00	N
29	20231026	130313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-1100	5	-1.79	468121700	7744	64.61	61300	61300	59900	79800	43000	61400	60449.60	3.44	0	-1964	63000	62200	61600	60800	60200	62600	61200	350	18400	5000	42980	100	1	5000000	3015	17.05	0.28	12	0.15	3536.00	218906.00	504000	20230405	-88.04	59800	20231024	0.84	504000	-88.04	20230405	59800	0.84	20231024	504000	-88.04	20230405	59800	0.84	20231024	0.00	N	017390	5000	350 억		172082	N	N	0	N	00	N
30	20231026	120313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-1100	5	-1.79	425743300	7042	58.76	61300	61300	59900	79800	43000	61400	60457.73	3.44	0	-1952	63000	62200	61600	60800	60200	62600	61200	350	18400	5000	42980	100	1	5000000	3015	17.05	0.28	12	0.14	3536.00	218906.00	504000	20230405	-88.04	59800	20231024	0.84	504000	-88.04	20230405	59800	0.84	20231024	504000	-88.04	20230405	59800	0.84	20231024	0.00	N	017390	5000	350 억		172082	N	N	0	N	00	N
31	20231026	110316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	-700	5	-1.14	340067700	5627	46.95	61300	61300	59900	79800	43000	61400	60434.99	3.44	0	-1709	63000	62200	61600	60800	60200	62600	61200	350	18400	5000	42980	100	1	5000000	3035	17.17	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.96	59800	20231024	1.51	504000	-87.96	20230405	59800	1.51	20231024	504000	-87.96	20230405	59800	1.51	20231024	0.00	N	017390	5000	350 억		172082	N	N	0	N	00	N
32	20231026	100315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	-1000	5	-1.63	261232400	4326	36.10	61300	61300	59900	79800	43000	61400	60386.59	3.44	0	-1848	63000	62200	61600	60800	60200	62600	61200	350	18400	5000	42980	100	1	5000000	3020	17.08	0.28	12	0.09	3536.00	218906.00	504000	20230405	-88.02	59800	20231024	1.00	504000	-88.02	20230405	59800	1.00	20231024	504000	-88.02	20230405	59800	1.00	20231024	0.00	N	017390	5000	350 억		172082	N	N	0	N	00	N
33	20231026	090313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	-700	5	-1.14	45012000	739	6.17	61300	61300	60600	79800	43000	61400	60909.34	3.44	0	-478	63000	62200	61600	60800	60200	62600	61200	350	18400	5000	42980	100	1	5000000	3035	17.17	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.96	59800	20231024	1.51	504000	-87.96	20230405	59800	1.51	20231024	504000	-87.96	20230405	59800	1.51	20231024	0.00	N	017390	5000	350 억		172082	N	N	0	N	00	N
34	20231025	160315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61400	-300	5	-0.49	737881600	11980	67.10	61300	62400	61000	80200	43200	61700	61593.86	3.43	0	308	63233	62466	61133	60366	59033	62850	60750	350	18500	5000	43190	100	1	5000000	3070	17.36	0.28	12	0.24	3536.00	218906.00	504000	20230405	-87.82	59800	20231024	2.68	504000	-87.82	20230405	59800	2.68	20231024	504000	-87.82	20230405	59800	2.68	20231024	0.00	N	017390	5000	350 억		171677	N	N	0	N	00	N
35	20231025	150315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61400	-300	5	-0.49	682405200	11073	62.02	61300	62400	61000	80200	43200	61700	61627.85	3.43	0	393	63233	62466	61133	60366	59033	62850	60750	350	18500	5000	43190	100	1	5000000	3070	17.36	0.28	12	0.22	3536.00	218906.00	504000	20230405	-87.82	59800	20231024	2.68	504000	-87.82	20230405	59800	2.68	20231024	504000	-87.82	20230405	59800	2.68	20231024	0.00	N	017390	5000	350 억		171677	N	N	0	N	00	N
36	20231025	140312	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61400	-300	5	-0.49	567195200	9191	51.48	61300	62400	61000	80200	43200	61700	61712.02	3.43	0	278	63233	62466	61133	60366	59033	62850	60750	350	18500	5000	43190	100	1	5000000	3070	17.36	0.28	12	0.18	3536.00	218906.00	504000	20230405	-87.82	59800	20231024	2.68	504000	-87.82	20230405	59800	2.68	20231024	504000	-87.82	20230405	59800	2.68	20231024	0.00	N	017390	5000	350 억		171677	N	N	0	N	00	N
37	20231025	130314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61600	-100	5	-0.16	442831300	7163	40.12	61300	62400	61300	80200	43200	61700	61822.04	3.43	0	797	63233	62466	61133	60366	59033	62850	60750	350	18500	5000	43190	100	1	5000000	3080	17.42	0.28	12	0.14	3536.00	218906.00	504000	20230405	-87.78	59800	20231024	3.01	504000	-87.78	20230405	59800	3.01	20231024	504000	-87.78	20230405	59800	3.01	20231024	0.00	N	017390	5000	350 억		171677	N	N	0	N	00	N
38	20231025	120313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61700	0	3	0.00	327341800	5288	29.62	61300	62400	61300	80200	43200	61700	61902.76	3.43	0	1936	63233	62466	61133	60366	59033	62850	60750	350	18500	5000	43190	100	1	5000000	3085	17.45	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.76	59800	20231024	3.18	504000	-87.76	20230405	59800	3.18	20231024	504000	-87.76	20230405	59800	3.18	20231024	0.00	N	017390	5000	350 억		171677	N	N	0	N	00	N
39	20231025	110312	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61900	200	2	0.32	284548300	4595	25.74	61300	62400	61300	80200	43200	61700	61925.64	3.43	0	1706	63233	62466	61133	60366	59033	62850	60750	350	18500	5000	43190	100	1	5000000	3095	17.51	0.28	12	0.09	3536.00	218906.00	504000	20230405	-87.72	59800	20231024	3.51	504000	-87.72	20230405	59800	3.51	20231024	504000	-87.72	20230405	59800	3.51	20231024	0.00	N	017390	5000	350 억		171677	N	N	0	N	00	N
40	20231025	100313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62200	500	2	0.81	157139900	2534	14.19	61300	62400	61300	80200	43200	61700	62012.59	3.43	0	976	63233	62466	61133	60366	59033	62850	60750	350	18500	5000	43190	100	1	5000000	3110	17.59	0.28	12	0.05	3536.00	218906.00	504000	20230405	-87.66	59800	20231024	4.01	504000	-87.66	20230405	59800	4.01	20231024	504000	-87.66	20230405	59800	4.01	20231024	0.00	N	017390	5000	350 억		171677	N	N	0	N	00	N
41	20231025	090313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61800	100	2	0.16	7433300	120	0.67	61300	62300	61300	80200	43200	61700	61944.17	3.43	0	-3	63233	62466	61133	60366	59033	62850	60750	350	18500	5000	43190	100	1	5000000	3090	17.48	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.74	59800	20231024	3.34	504000	-87.74	20230405	59800	3.34	20231024	504000	-87.74	20230405	59800	3.34	20231024	0.00	N	017390	5000	350 억		171677	N	N	0	N	00	N
42	20231024	160308	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	61700	900	2	1.48	1071720300	17648	75.51	60700	61900	59800	79000	42600	60800	60725.37	3.46	0	-1361	62200	61500	60800	60100	59400	61150	59750	350	18200	5000	42560	100	1	5000000	3085	17.45	0.28	12	0.35	3536.00	218906.00	504000	20230405	-87.76	59800	20231024	3.18	504000	-87.76	20230405	59800	3.18	20231024	504000	-87.76	20230405	59800	3.18	20231024	0.00	N	017390	5000	350 억		172960	N	N	0	N	00	N
43	20231024	150313	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	61900	1100	2	1.81	1005724400	16577	70.93	60700	61900	59800	79000	42600	60800	60669.87	3.46	0	-1804	62200	61500	60800	60100	59400	61150	59750	350	18200	5000	42560	100	1	5000000	3095	17.51	0.28	12	0.33	3536.00	218906.00	504000	20230405	-87.72	59800	20231024	3.51	504000	-87.72	20230405	59800	3.51	20231024	504000	-87.72	20230405	59800	3.51	20231024	0.00	N	017390	5000	350 억		172960	N	N	0	N	00	N
44	20231024	140307	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	61500	700	2	1.15	796062400	13179	56.39	60700	61600	59800	79000	42600	60800	60403.85	3.46	0	-2909	62200	61500	60800	60100	59400	61150	59750	350	18200	5000	42560	100	1	5000000	3075	17.39	0.28	12	0.26	3536.00	218906.00	504000	20230405	-87.80	59800	20231024	2.84	504000	-87.80	20230405	59800	2.84	20231024	504000	-87.80	20230405	59800	2.84	20231024	0.00	N	017390	5000	350 억		172960	N	N	0	N	00	N
45	20231024	130311	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	61100	300	2	0.49	726533100	12045	51.54	60700	61400	59800	79000	42600	60800	60318.23	3.46	0	-3739	62200	61500	60800	60100	59400	61150	59750	350	18200	5000	42560	100	1	5000000	3055	17.28	0.28	12	0.24	3536.00	218906.00	504000	20230405	-87.88	59800	20231024	2.17	504000	-87.88	20230405	59800	2.17	20231024	504000	-87.88	20230405	59800	2.17	20231024	0.00	N	017390	5000	350 억		172960	N	N	0	N	00	N
46	20231024	120315	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	60700	-100	5	-0.16	645018800	10708	45.82	60700	61400	59800	79000	42600	60800	60237.09	3.46	0	-4195	62200	61500	60800	60100	59400	61150	59750	350	18200	5000	42560	100	1	5000000	3035	17.17	0.28	12	0.21	3536.00	218906.00	504000	20230405	-87.96	59800	20231024	1.51	504000	-87.96	20230405	59800	1.51	20231024	504000	-87.96	20230405	59800	1.51	20231024	0.00	N	017390	5000	350 억		172960	N	N	0	N	00	N
47	20231024	110310	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	60100	-700	5	-1.15	565451300	9396	40.20	60700	61400	59800	79000	42600	60800	60180.00	3.46	0	-4433	62200	61500	60800	60100	59400	61150	59750	350	18200	5000	42560	100	1	5000000	3005	17.00	0.27	12	0.19	3536.00	218906.00	504000	20230405	-88.08	59800	20231024	0.50	504000	-88.08	20230405	59800	0.50	20231024	504000	-88.08	20230405	59800	0.50	20231024	0.00	N	017390	5000	350 억		172960	N	N	0	N	00	N
48	20231024	100308	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	60200	-600	5	-0.99	324247800	5377	23.01	60700	61400	60000	79000	42600	60800	60302.73	3.46	0	-2443	62200	61500	60800	60100	59400	61150	59750	350	18200	5000	42560	100	1	5000000	3010	17.02	0.28	12	0.11	3536.00	218906.00	504000	20230405	-88.06	60000	20231024	0.33	504000	-88.06	20230405	60000	0.33	20231024	504000	-88.06	20230405	60000	0.33	20231024	0.00	N	017390	5000	350 억		172960	N	N	0	N	00	N
49	20231024	090310	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60500	-300	5	-0.49	14574600	240	1.03	60700	61000	60500	79000	42600	60800	60727.50	3.46	0	-99	62200	61500	60800	60100	59400	61150	59750	350	18200	5000	42560	100	1	5000000	3025	17.11	0.28	12	0.00	3536.00	218906.00	504000	20230405	-88.00	60000	20231005	0.83	504000	-88.00	20230405	60000	0.83	20231005	504000	-88.00	20230405	60000	0.83	20231005	0.00	N	017390	5000	350 억		172960	N	N	0	N	00	N
50	20231023	160306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	-1100	5	-1.78	1416252800	23345	109.55	61500	61500	60100	80400	43400	61900	60666.21	3.52	0	-3266	64433	63166	62333	61066	60233	62750	60650	350	18500	5000	43330	100	1	5000000	3040	17.19	0.28	12	0.47	3536.00	218906.00	504000	20230405	-87.94	60000	20231005	1.33	504000	-87.94	20230405	60000	1.33	20231005	504000	-87.94	20230405	60000	1.33	20231005	0.00	N	017390	5000	350 억		176207	N	N	0	N	00	N
51	20231023	150306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	-1200	5	-1.94	1386885600	22861	107.28	61500	61500	60100	80400	43400	61900	60666.01	3.52	0	-3217	64433	63166	62333	61066	60233	62750	60650	350	18500	5000	43330	100	1	5000000	3035	17.17	0.28	12	0.46	3536.00	218906.00	504000	20230405	-87.96	60000	20231005	1.17	504000	-87.96	20230405	60000	1.17	20231005	504000	-87.96	20230405	60000	1.17	20231005	0.00	N	017390	5000	350 억		176207	N	N	0	N	00	N
52	20231023	140308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	-1200	5	-1.94	1007110900	16567	77.75	61500	61500	60100	80400	43400	61900	60790.18	3.52	0	-3478	64433	63166	62333	61066	60233	62750	60650	350	18500	5000	43330	100	1	5000000	3035	17.17	0.28	12	0.33	3536.00	218906.00	504000	20230405	-87.96	60000	20231005	1.17	504000	-87.96	20230405	60000	1.17	20231005	504000	-87.96	20230405	60000	1.17	20231005	0.00	N	017390	5000	350 억		176207	N	N	0	N	00	N
53	20231023	130307	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	-900	5	-1.45	864996500	14224	66.75	61500	61500	60100	80400	43400	61900	60812.46	3.52	0	-3533	64433	63166	62333	61066	60233	62750	60650	350	18500	5000	43330	100	1	5000000	3050	17.25	0.28	12	0.28	3536.00	218906.00	504000	20230405	-87.90	60000	20231005	1.67	504000	-87.90	20230405	60000	1.67	20231005	504000	-87.90	20230405	60000	1.67	20231005	0.00	N	017390	5000	350 억		176207	N	N	0	N	00	N
54	20231023	120305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	-1000	5	-1.62	760379700	12512	58.72	61500	61500	60100	80400	43400	61900	60772.03	3.52	0	-3359	64433	63166	62333	61066	60233	62750	60650	350	18500	5000	43330	100	1	5000000	3045	17.22	0.28	12	0.25	3536.00	218906.00	504000	20230405	-87.92	60000	20231005	1.50	504000	-87.92	20230405	60000	1.50	20231005	504000	-87.92	20230405	60000	1.50	20231005	0.00	N	017390	5000	350 억		176207	N	N	0	N	00	N
55	20231023	110307	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	-800	5	-1.29	649950800	10701	50.22	61500	61500	60100	80400	43400	61900	60737.39	3.52	0	-3256	64433	63166	62333	61066	60233	62750	60650	350	18500	5000	43330	100	1	5000000	3055	17.28	0.28	12	0.21	3536.00	218906.00	504000	20230405	-87.88	60000	20231005	1.83	504000	-87.88	20230405	60000	1.83	20231005	504000	-87.88	20230405	60000	1.83	20231005	0.00	N	017390	5000	350 억		176207	N	N	0	N	00	N
56	20231023	100304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	-1200	5	-1.94	579021000	9536	44.75	61500	61500	60100	80400	43400	61900	60719.48	3.52	0	-3288	64433	63166	62333	61066	60233	62750	60650	350	18500	5000	43330	100	1	5000000	3035	17.17	0.28	12	0.19	3536.00	218906.00	504000	20230405	-87.96	60000	20231005	1.17	504000	-87.96	20230405	60000	1.17	20231005	504000	-87.96	20230405	60000	1.17	20231005	0.00	N	017390	5000	350 억		176207	N	N	0	N	00	N
57	20231023	090309	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	-800	5	-1.29	27113400	443	2.08	61500	61500	61000	80400	43400	61900	61204.06	3.52	0	-301	64433	63166	62333	61066	60233	62750	60650	350	18500	5000	43330	100	1	5000000	3055	17.28	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.88	60000	20231005	1.83	504000	-87.88	20230405	60000	1.83	20231005	504000	-87.88	20230405	60000	1.83	20231005	0.00	N	017390	5000	350 억		176207	N	N	0	N	00	N
58	20231020	160306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61900	-2100	5	-3.28	1319429200	21261	99.69	63600	63600	61500	83200	44800	64000	62058.35	3.54	0	-1193	67600	65800	64700	62900	61800	65250	62350	350	19200	5000	44800	100	1	5000000	3095	17.51	0.28	12	0.43	3536.00	218906.00	504000	20230405	-87.72	60000	20231005	3.17	504000	-87.72	20230405	60000	3.17	20231005	504000	-87.72	20230405	60000	3.17	20231005	0.00	N	017390	5000	350 억		177015	N	N	0	N	00	N
59	20231020	150306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61600	-2400	5	-3.75	1270284000	20464	95.95	63600	63600	61500	83200	44800	64000	62073.61	3.54	0	-911	67600	65800	64700	62900	61800	65250	62350	350	19200	5000	44800	100	1	5000000	3080	17.42	0.28	12	0.41	3536.00	218906.00	504000	20230405	-87.78	60000	20231005	2.67	504000	-87.78	20230405	60000	2.67	20231005	504000	-87.78	20230405	60000	2.67	20231005	0.00	N	017390	5000	350 억		177015	N	N	0	N	00	N
60	20231020	140307	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62200	-1800	5	-2.81	963686500	15506	72.70	63600	63600	61600	83200	44800	64000	62148.67	3.54	0	1599	67600	65800	64700	62900	61800	65250	62350	350	19200	5000	44800	100	1	5000000	3110	17.59	0.28	12	0.31	3536.00	218906.00	504000	20230405	-87.66	60000	20231005	3.67	504000	-87.66	20230405	60000	3.67	20231005	504000	-87.66	20230405	60000	3.67	20231005	0.00	N	017390	5000	350 억		177015	N	N	0	N	00	N
61	20231020	130300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62400	-1600	5	-2.50	833654200	13418	62.91	63600	63600	61600	83200	44800	64000	62128.85	3.54	0	1385	67600	65800	64700	62900	61800	65250	62350	350	19200	5000	44800	100	1	5000000	3120	17.65	0.29	12	0.27	3536.00	218906.00	504000	20230405	-87.62	60000	20231005	4.00	504000	-87.62	20230405	60000	4.00	20231005	504000	-87.62	20230405	60000	4.00	20231005	0.00	N	017390	5000	350 억		177015	N	N	0	N	00	N
62	20231020	120303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62100	-1900	5	-2.97	767134100	12350	57.91	63600	63600	61600	83200	44800	64000	62115.36	3.54	0	1031	67600	65800	64700	62900	61800	65250	62350	350	19200	5000	44800	100	1	5000000	3105	17.56	0.28	12	0.25	3536.00	218906.00	504000	20230405	-87.68	60000	20231005	3.50	504000	-87.68	20230405	60000	3.50	20231005	504000	-87.68	20230405	60000	3.50	20231005	0.00	N	017390	5000	350 억		177015	N	N	0	N	00	N
63	20231020	110306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62400	-1600	5	-2.50	684076600	11014	51.64	63600	63600	61600	83200	44800	64000	62108.87	3.54	0	683	67600	65800	64700	62900	61800	65250	62350	350	19200	5000	44800	100	1	5000000	3120	17.65	0.29	12	0.22	3536.00	218906.00	504000	20230405	-87.62	60000	20231005	4.00	504000	-87.62	20230405	60000	4.00	20231005	504000	-87.62	20230405	60000	4.00	20231005	0.00	N	017390	5000	350 억		177015	N	N	0	N	00	N
64	20231020	100304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61900	-2100	5	-3.28	449557700	7239	33.94	63600	63600	61600	83200	44800	64000	62100.87	3.54	0	200	67600	65800	64700	62900	61800	65250	62350	350	19200	5000	44800	100	1	5000000	3095	17.51	0.28	12	0.14	3536.00	218906.00	504000	20230405	-87.72	60000	20231005	3.17	504000	-87.72	20230405	60000	3.17	20231005	504000	-87.72	20230405	60000	3.17	20231005	0.00	N	017390	5000	350 억		177015	N	N	0	N	00	N
65	20231020	090305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62400	-1600	5	-2.50	39069800	621	2.91	63600	63600	62400	83200	44800	64000	62905.52	3.54	0	-97	67600	65800	64700	62900	61800	65250	62350	350	19200	5000	44800	100	1	5000000	3120	17.65	0.29	12	0.01	3536.00	218906.00	504000	20230405	-87.62	60000	20231005	4.00	504000	-87.62	20230405	60000	4.00	20231005	504000	-87.62	20230405	60000	4.00	20231005	0.00	N	017390	5000	350 억		177015	N	N	0	N	00	N
66	20231019	160303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	64000	-2700	5	-4.05	1371956000	21303	173.99	66000	66500	63600	86700	46700	66700	64402.03	3.56	0	-1250	67433	67066	66433	66066	65433	67250	66250	350	20000	5000	46690	100	1	5000000	3200	18.10	0.29	12	0.43	3536.00	218906.00	504000	20230405	-87.30	60000	20231005	6.67	504000	-87.30	20230405	60000	6.67	20231005	504000	-87.30	20230405	60000	6.67	20231005	0.00	N	017390	5000	350 억		178220	N	N	0	N	00	N
67	20231019	150303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63800	-2900	5	-4.35	1311813100	20360	166.29	66000	66500	63600	86700	46700	66700	64430.90	3.56	0	-1076	67433	67066	66433	66066	65433	67250	66250	350	20000	5000	46690	100	1	5000000	3190	18.04	0.29	12	0.41	3536.00	218906.00	504000	20230405	-87.34	60000	20231005	6.33	504000	-87.34	20230405	60000	6.33	20231005	504000	-87.34	20230405	60000	6.33	20231005	0.00	N	017390	5000	350 억		178220	N	N	0	N	00	N
68	20231019	140303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63900	-2800	5	-4.20	1137733800	17631	144.00	66000	66500	63800	86700	46700	66700	64530.30	3.56	0	-971	67433	67066	66433	66066	65433	67250	66250	350	20000	5000	46690	100	1	5000000	3195	18.07	0.29	12	0.35	3536.00	218906.00	504000	20230405	-87.32	60000	20231005	6.50	504000	-87.32	20230405	60000	6.50	20231005	504000	-87.32	20230405	60000	6.50	20231005	0.00	N	017390	5000	350 억		178220	N	N	0	N	00	N
69	20231019	130302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	64000	-2700	5	-4.05	1053584600	16314	133.24	66000	66500	63800	86700	46700	66700	64581.62	3.56	0	-722	67433	67066	66433	66066	65433	67250	66250	350	20000	5000	46690	100	1	5000000	3200	18.10	0.29	12	0.33	3536.00	218906.00	504000	20230405	-87.30	60000	20231005	6.67	504000	-87.30	20230405	60000	6.67	20231005	504000	-87.30	20230405	60000	6.67	20231005	0.00	N	017390	5000	350 억		178220	N	N	0	N	00	N
70	20231019	120303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	64100	-2600	5	-3.90	896010500	13849	113.11	66000	66500	63900	86700	46700	66700	64698.57	3.56	0	-635	67433	67066	66433	66066	65433	67250	66250	350	20000	5000	46690	100	1	5000000	3205	18.13	0.29	12	0.28	3536.00	218906.00	504000	20230405	-87.28	60000	20231005	6.83	504000	-87.28	20230405	60000	6.83	20231005	504000	-87.28	20230405	60000	6.83	20231005	0.00	N	017390	5000	350 억		178220	N	N	0	N	00	N
71	20231019	110303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	64400	-2300	5	-3.45	699938800	10790	88.12	66000	66500	64000	86700	46700	66700	64869.21	3.56	0	920	67433	67066	66433	66066	65433	67250	66250	350	20000	5000	46690	100	1	5000000	3220	18.21	0.29	12	0.22	3536.00	218906.00	504000	20230405	-87.22	60000	20231005	7.33	504000	-87.22	20230405	60000	7.33	20231005	504000	-87.22	20230405	60000	7.33	20231005	0.00	N	017390	5000	350 억		178220	N	N	0	N	00	N
72	20231019	100301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	64900	-1800	5	-2.70	515382000	7930	64.77	66000	66500	64000	86700	46700	66700	64991.42	3.56	0	1670	67433	67066	66433	66066	65433	67250	66250	350	20000	5000	46690	100	1	5000000	3245	18.35	0.30	12	0.16	3536.00	218906.00	504000	20230405	-87.12	60000	20231005	8.17	504000	-87.12	20230405	60000	8.17	20231005	504000	-87.12	20230405	60000	8.17	20231005	0.00	N	017390	5000	350 억		178220	N	N	0	N	00	N
73	20231019	090304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66500	-200	5	-0.30	24132500	366	2.99	66000	66500	65800	86700	46700	66700	65935.79	3.56	0	148	67433	67066	66433	66066	65433	67250	66250	350	20000	5000	46690	100	1	5000000	3325	18.81	0.30	12	0.01	3536.00	218906.00	504000	20230405	-86.81	60000	20231005	10.83	504000	-86.81	20230405	60000	10.83	20231005	504000	-86.81	20230405	60000	10.83	20231005	0.00	N	017390	5000	350 억		178220	N	N	0	N	00	N
74	20231018	160303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66700	400	2	0.60	808040400	12200	68.32	66400	66800	65800	86100	46500	66300	66232.74	3.47	0	4918	68233	67266	66133	65166	64033	66700	64600	350	19800	5000	46410	100	1	5000000	3335	18.86	0.30	12	0.24	3536.00	218906.00	504000	20230405	-86.77	60000	20231005	11.17	504000	-86.77	20230405	60000	11.17	20231005	504000	-86.77	20230405	60000	11.17	20231005	0.00	N	017390	5000	350 억		173386	N	N	0	N	00	N
75	20231018	150301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66300	0	3	0.00	707629200	10693	59.88	66400	66600	65800	86100	46500	66300	66176.86	3.47	0	4872	68233	67266	66133	65166	64033	66700	64600	350	19800	5000	46410	100	1	5000000	3315	18.75	0.30	12	0.21	3536.00	218906.00	504000	20230405	-86.85	60000	20231005	10.50	504000	-86.85	20230405	60000	10.50	20231005	504000	-86.85	20230405	60000	10.50	20231005	0.00	N	017390	5000	350 억		173386	N	N	0	N	00	N
76	20231018	140300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66300	0	3	0.00	646773000	9776	54.74	66400	66600	65800	86100	46500	66300	66159.27	3.47	0	4521	68233	67266	66133	65166	64033	66700	64600	350	19800	5000	46410	100	1	5000000	3315	18.75	0.30	12	0.20	3536.00	218906.00	504000	20230405	-86.85	60000	20231005	10.50	504000	-86.85	20230405	60000	10.50	20231005	504000	-86.85	20230405	60000	10.50	20231005	0.00	N	017390	5000	350 억		173386	N	N	0	N	00	N
77	20231018	130257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66100	-200	5	-0.30	543635900	8219	46.02	66400	66600	65800	86100	46500	66300	66143.80	3.47	0	3583	68233	67266	66133	65166	64033	66700	64600	350	19800	5000	46410	100	1	5000000	3305	18.69	0.30	12	0.16	3536.00	218906.00	504000	20230405	-86.88	60000	20231005	10.17	504000	-86.88	20230405	60000	10.17	20231005	504000	-86.88	20230405	60000	10.17	20231005	0.00	N	017390	5000	350 억		173386	N	N	0	N	00	N
78	20231018	120302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66300	0	3	0.00	461568100	6977	39.07	66400	66600	65800	86100	46500	66300	66155.67	3.47	0	2956	68233	67266	66133	65166	64033	66700	64600	350	19800	5000	46410	100	1	5000000	3315	18.75	0.30	12	0.14	3536.00	218906.00	504000	20230405	-86.85	60000	20231005	10.50	504000	-86.85	20230405	60000	10.50	20231005	504000	-86.85	20230405	60000	10.50	20231005	0.00	N	017390	5000	350 억		173386	N	N	0	N	00	N
79	20231018	110301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66100	-200	5	-0.30	372653600	5634	31.55	66400	66600	65800	86100	46500	66300	66143.70	3.47	0	1997	68233	67266	66133	65166	64033	66700	64600	350	19800	5000	46410	100	1	5000000	3305	18.69	0.30	12	0.11	3536.00	218906.00	504000	20230405	-86.88	60000	20231005	10.17	504000	-86.88	20230405	60000	10.17	20231005	504000	-86.88	20230405	60000	10.17	20231005	0.00	N	017390	5000	350 억		173386	N	N	0	N	00	N
80	20231018	100301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66600	300	2	0.45	236063800	3568	19.98	66400	66600	65800	86100	46500	66300	66161.38	3.47	0	1423	68233	67266	66133	65166	64033	66700	64600	350	19800	5000	46410	100	1	5000000	3330	18.83	0.30	12	0.07	3536.00	218906.00	504000	20230405	-86.79	60000	20231005	11.00	504000	-86.79	20230405	60000	11.00	20231005	504000	-86.79	20230405	60000	11.00	20231005	0.00	N	017390	5000	350 억		173386	N	N	0	N	00	N
81	20231018	090259	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66500	200	2	0.30	1261800	19	0.11	66400	66600	66300	86100	46500	66300	66410.53	3.47	0	-5	68233	67266	66133	65166	64033	66700	64600	350	19800	5000	46410	100	1	5000000	3325	18.81	0.30	12	0.00	3536.00	218906.00	504000	20230405	-86.81	60000	20231005	10.83	504000	-86.81	20230405	60000	10.83	20231005	504000	-86.81	20230405	60000	10.83	20231005	0.00	N	017390	5000	350 억		173386	N	N	0	N	00	N
82	20231017	160302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66300	-800	5	-1.19	1178726900	17855	26.39	67100	67100	65000	87200	47000	67100	66015.62	3.41	0	3015	70966	69032	67166	65232	63366	70000	66200	350	20100	5000	46970	100	1	5000000	3315	18.75	0.30	12	0.36	3536.00	218906.00	504000	20230405	-86.85	60000	20231005	10.50	504000	-86.85	20230405	60000	10.50	20231005	504000	-86.85	20230405	60000	10.50	20231005	0.00	N	017390	5000	350 억		170376	N	N	0	N	00	N
83	20231017	150301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66400	-700	5	-1.04	1136763400	17222	25.46	67100	67100	65000	87200	47000	67100	66006.47	3.41	0	2957	70966	69032	67166	65232	63366	70000	66200	350	20100	5000	46970	100	1	5000000	3320	18.78	0.30	12	0.34	3536.00	218906.00	504000	20230405	-86.83	60000	20231005	10.67	504000	-86.83	20230405	60000	10.67	20231005	504000	-86.83	20230405	60000	10.67	20231005	0.00	N	017390	5000	350 억		170376	N	N	0	N	00	N
84	20231017	140302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66400	-700	5	-1.04	1065948300	16156	23.88	67100	67100	65000	87200	47000	67100	65978.48	3.41	0	2826	70966	69032	67166	65232	63366	70000	66200	350	20100	5000	46970	100	1	5000000	3320	18.78	0.30	12	0.32	3536.00	218906.00	504000	20230405	-86.83	60000	20231005	10.67	504000	-86.83	20230405	60000	10.67	20231005	504000	-86.83	20230405	60000	10.67	20231005	0.00	N	017390	5000	350 억		170376	N	N	0	N	00	N
85	20231017	130300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66500	-600	5	-0.89	995915700	15101	22.32	67100	67100	65000	87200	47000	67100	65950.31	3.41	0	2684	70966	69032	67166	65232	63366	70000	66200	350	20100	5000	46970	100	1	5000000	3325	18.81	0.30	12	0.30	3536.00	218906.00	504000	20230405	-86.81	60000	20231005	10.83	504000	-86.81	20230405	60000	10.83	20231005	504000	-86.81	20230405	60000	10.83	20231005	0.00	N	017390	5000	350 억		170376	N	N	0	N	00	N
86	20231017	120301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66700	-400	5	-0.60	893868500	13566	20.05	67100	67100	65000	87200	47000	67100	65890.35	3.41	0	2602	70966	69032	67166	65232	63366	70000	66200	350	20100	5000	46970	100	1	5000000	3335	18.86	0.30	12	0.27	3536.00	218906.00	504000	20230405	-86.77	60000	20231005	11.17	504000	-86.77	20230405	60000	11.17	20231005	504000	-86.77	20230405	60000	11.17	20231005	0.00	N	017390	5000	350 억		170376	N	N	0	N	00	N
87	20231017	110258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66000	-1100	5	-1.64	798925800	12137	17.94	67100	67100	65000	87200	47000	67100	65825.64	3.41	0	1897	70966	69032	67166	65232	63366	70000	66200	350	20100	5000	46970	100	1	5000000	3300	18.67	0.30	12	0.24	3536.00	218906.00	504000	20230405	-86.90	60000	20231005	10.00	504000	-86.90	20230405	60000	10.00	20231005	504000	-86.90	20230405	60000	10.00	20231005	0.00	N	017390	5000	350 억		170376	N	N	0	N	00	N
88	20231017	100257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	65800	-1300	5	-1.94	666859000	10136	14.98	67100	67100	65000	87200	47000	67100	65791.14	3.41	0	1453	70966	69032	67166	65232	63366	70000	66200	350	20100	5000	46970	100	1	5000000	3290	18.61	0.30	12	0.20	3536.00	218906.00	504000	20230405	-86.94	60000	20231005	9.67	504000	-86.94	20230405	60000	9.67	20231005	504000	-86.94	20230405	60000	9.67	20231005	0.00	N	017390	5000	350 억		170376	N	N	0	N	00	N
89	20231017	090300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	65200	-1900	5	-2.83	113162600	1709	2.53	67100	67100	65000	87200	47000	67100	66215.68	3.41	0	-517	70966	69032	67166	65232	63366	70000	66200	350	20100	5000	46970	100	1	5000000	3260	18.44	0.30	12	0.03	3536.00	218906.00	504000	20230405	-87.06	60000	20231005	8.67	504000	-87.06	20230405	60000	8.67	20231005	504000	-87.06	20230405	60000	8.67	20231005	0.00	N	017390	5000	350 억		170376	N	N	0	N	00	N
90	20231016	160259	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	67100	1800	2	2.76	4553583200	67386	505.41	65700	69100	65300	84800	45800	65300	67574.72	3.45	0	-1676	66433	65866	64833	64266	63233	66150	64550	350	19500	5000	45710	100	1	5000000	3355	18.98	0.31	12	1.35	3536.00	218906.00	504000	20230405	-86.69	60000	20231005	11.83	504000	-86.69	20230405	60000	11.83	20231005	504000	-86.69	20230405	60000	11.83	20231005	0.00	N	017390	5000	350 억		172295	N	N	0	N	00	N
91	20231016	150258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	67200	1900	2	2.91	4379720900	64787	485.91	65700	69100	65300	84800	45800	65300	67601.85	3.45	0	-2483	66433	65866	64833	64266	63233	66150	64550	350	19500	5000	45710	100	1	5000000	3360	19.00	0.31	12	1.30	3536.00	218906.00	504000	20230405	-86.67	60000	20231005	12.00	504000	-86.67	20230405	60000	12.00	20231005	504000	-86.67	20230405	60000	12.00	20231005	0.00	N	017390	5000	350 억		172295	N	N	0	N	00	N
92	20231016	140258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	67300	2000	2	3.06	3796485900	56172	421.30	65700	69100	65300	84800	45800	65300	67586.80	3.45	0	-1524	66433	65866	64833	64266	63233	66150	64550	350	19500	5000	45710	100	1	5000000	3365	19.03	0.31	12	1.12	3536.00	218906.00	504000	20230405	-86.65	60000	20231005	12.17	504000	-86.65	20230405	60000	12.17	20231005	504000	-86.65	20230405	60000	12.17	20231005	0.00	N	017390	5000	350 억		172295	N	N	0	N	00	N
93	20231016	130258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	67800	2500	2	3.83	3279544100	48478	363.59	65700	69100	65300	84800	45800	65300	67650.15	3.45	0	-1816	66433	65866	64833	64266	63233	66150	64550	350	19500	5000	45710	100	1	5000000	3390	19.17	0.31	12	0.97	3536.00	218906.00	504000	20230405	-86.55	60000	20231005	13.00	504000	-86.55	20230405	60000	13.00	20231005	504000	-86.55	20230405	60000	13.00	20231005	0.00	N	017390	5000	350 억		172295	N	N	0	N	00	N
94	20231016	120259	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	68300	3000	2	4.59	2213013100	32915	246.87	65700	69100	65300	84800	45800	65300	67234.18	3.45	0	-752	66433	65866	64833	64266	63233	66150	64550	350	19500	5000	45710	100	1	5000000	3415	19.32	0.31	12	0.66	3536.00	218906.00	504000	20230405	-86.45	60000	20231005	13.83	504000	-86.45	20230405	60000	13.83	20231005	504000	-86.45	20230405	60000	13.83	20231005	0.00	N	017390	5000	350 억		172295	N	N	0	N	00	N
95	20231016	110258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66500	1200	2	1.84	876208500	13214	99.11	65700	66900	65300	84800	45800	65300	66309.10	3.45	0	-19	66433	65866	64833	64266	63233	66150	64550	350	19500	5000	45710	100	1	5000000	3325	18.81	0.30	12	0.26	3536.00	218906.00	504000	20230405	-86.81	60000	20231005	10.83	504000	-86.81	20230405	60000	10.83	20231005	504000	-86.81	20230405	60000	10.83	20231005	0.00	N	017390	5000	350 억		172295	N	N	0	N	00	N
96	20231016	100255	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	66200	900	2	1.38	523308000	7910	59.33	65700	66900	65300	84800	45800	65300	66157.77	3.45	0	239	66433	65866	64833	64266	63233	66150	64550	350	19500	5000	45710	100	1	5000000	3310	18.72	0.30	12	0.16	3536.00	218906.00	504000	20230405	-86.87	60000	20231005	10.33	504000	-86.87	20230405	60000	10.33	20231005	504000	-86.87	20230405	60000	10.33	20231005	0.00	N	017390	5000	350 억		172295	N	N	0	N	00	N
97	20231016	090257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	65800	500	2	0.77	54754600	834	6.26	65700	66000	65300	84800	45800	65300	65653.00	3.45	0	-48	66433	65866	64833	64266	63233	66150	64550	350	19500	5000	45710	100	1	5000000	3290	18.61	0.30	12	0.02	3536.00	218906.00	504000	20230405	-86.94	60000	20231005	9.67	504000	-86.94	20230405	60000	9.67	20231005	504000	-86.94	20230405	60000	9.67	20231005	0.00	N	017390	5000	350 억		172295	N	N	0	N	00	N
98	20231012	160302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	64600	800	2	1.25	663632600	10312	82.63	64400	64700	63400	82900	44700	63800	64355.13	3.28	0	5418	65866	64832	63966	62932	62066	64400	62500	350	19100	5000	44660	100	1	5000000	3230	18.27	0.30	12	0.21	3536.00	218906.00	504000	20230405	-87.18	60000	20231005	7.67	504000	-87.18	20230405	60000	7.67	20231005	504000	-87.18	20230405	60000	7.67	20231005	0.00	N	017390	5000	350 억		163879	N	N	1	N	00	N
99	20231012	150258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	64500	700	2	1.10	622782500	9679	77.56	64400	64700	63400	82900	44700	63800	64343.68	3.28	0	5233	65866	64832	63966	62932	62066	64400	62500	350	19100	5000	44660	100	1	5000000	3225	18.24	0.29	12	0.19	3536.00	218906.00	504000	20230405	-87.20	60000	20231005	7.50	504000	-87.20	20230405	60000	7.50	20231005	504000	-87.20	20230405	60000	7.50	20231005	0.00	N	017390	5000	350 억		163879	N	N	1	N	00	N
100	20231012	140255	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	64500	700	2	1.10	545415900	8480	67.95	64400	64700	63400	82900	44700	63800	64317.91	3.28	0	4777	65866	64832	63966	62932	62066	64400	62500	350	19100	5000	44660	100	1	5000000	3225	18.24	0.29	12	0.17	3536.00	218906.00	504000	20230405	-87.20	60000	20231005	7.50	504000	-87.20	20230405	60000	7.50	20231005	504000	-87.20	20230405	60000	7.50	20231005	0.00	N	017390	5000	350 억		163879	N	N	1	N	00	N
101	20231012	130258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	64500	700	2	1.10	458744500	7138	57.20	64400	64700	63400	82900	44700	63800	64267.93	3.28	0	3783	65866	64832	63966	62932	62066	64400	62500	350	19100	5000	44660	100	1	5000000	3225	18.24	0.29	12	0.14	3536.00	218906.00	504000	20230405	-87.20	60000	20231005	7.50	504000	-87.20	20230405	60000	7.50	20231005	504000	-87.20	20230405	60000	7.50	20231005	0.00	N	017390	5000	350 억		163879	N	N	1	N	00	N
102	20231012	120304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	64600	800	2	1.25	386607000	6019	48.23	64400	64700	63400	82900	44700	63800	64231.10	3.28	0	2830	65866	64832	63966	62932	62066	64400	62500	350	19100	5000	44660	100	1	5000000	3230	18.27	0.30	12	0.12	3536.00	218906.00	504000	20230405	-87.18	60000	20231005	7.67	504000	-87.18	20230405	60000	7.67	20231005	504000	-87.18	20230405	60000	7.67	20231005	0.00	N	017390	5000	350 억		163879	N	N	1	N	00	N
103	20231012	110301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	64400	600	2	0.94	284658000	4440	35.58	64400	64600	63400	82900	44700	63800	64112.16	3.28	0	1491	65866	64832	63966	62932	62066	64400	62500	350	19100	5000	44660	100	1	5000000	3220	18.21	0.29	12	0.09	3536.00	218906.00	504000	20230405	-87.22	60000	20231005	7.33	504000	-87.22	20230405	60000	7.33	20231005	504000	-87.22	20230405	60000	7.33	20231005	0.00	N	017390	5000	350 억		163879	N	N	1	N	00	N
104	20231012	100300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	64100	300	2	0.47	135715500	2126	17.04	64400	64400	63400	82900	44700	63800	63836.08	3.28	0	393	65866	64832	63966	62932	62066	64400	62500	350	19100	5000	44660	100	1	5000000	3205	18.13	0.29	12	0.04	3536.00	218906.00	504000	20230405	-87.28	60000	20231005	6.83	504000	-87.28	20230405	60000	6.83	20231005	504000	-87.28	20230405	60000	6.83	20231005	0.00	N	017390	5000	350 억		163879	N	N	1	N	00	N
105	20231012	090302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63400	-400	5	-0.63	24770400	388	3.11	64400	64400	63400	82900	44700	63800	63841.24	3.28	0	18	65866	64832	63966	62932	62066	64400	62500	350	19100	5000	44660	100	1	5000000	3170	17.93	0.29	12	0.01	3536.00	218906.00	504000	20230405	-87.42	60000	20231005	5.67	504000	-87.42	20230405	60000	5.67	20231005	504000	-87.42	20230405	60000	5.67	20231005	0.00	N	017390	5000	350 억		163879	N	N	1	N	00	N
106	20231011	160259	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63800	-200	5	-0.31	795911500	12447	42.47	64500	65000	63100	83200	44800	64000	63944.22	3.25	0	1508	65533	64766	63333	62566	61133	65150	62950	350	19200	5000	44800	100	1	5000000	3190	18.04	0.29	12	0.25	3536.00	218906.00	504000	20230405	-87.34	60000	20231005	6.33	504000	-87.34	20230405	60000	6.33	20231005	504000	-87.34	20230405	60000	6.33	20231005	0.00	N	017390	5000	350 억		162387	N	N	1	N	00	N
107	20231011	150258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63600	-400	5	-0.62	752815700	11770	40.16	64500	65000	63100	83200	44800	64000	63960.55	3.25	0	1567	65533	64766	63333	62566	61133	65150	62950	350	19200	5000	44800	100	1	5000000	3180	17.99	0.29	12	0.24	3536.00	218906.00	504000	20230405	-87.38	60000	20231005	6.00	504000	-87.38	20230405	60000	6.00	20231005	504000	-87.38	20230405	60000	6.00	20231005	0.00	N	017390	5000	350 억		162387	N	N	0	N	00	N
108	20231011	140302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63500	-500	5	-0.78	652286700	10189	34.76	64500	65000	63100	83200	44800	64000	64018.72	3.25	0	872	65533	64766	63333	62566	61133	65150	62950	350	19200	5000	44800	100	1	5000000	3175	17.96	0.29	12	0.20	3536.00	218906.00	504000	20230405	-87.40	60000	20231005	5.83	504000	-87.40	20230405	60000	5.83	20231005	504000	-87.40	20230405	60000	5.83	20231005	0.00	N	017390	5000	350 억		162387	N	N	0	N	00	N
109	20231011	130257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63700	-300	5	-0.47	545223600	8507	29.02	64500	65000	63100	83200	44800	64000	64091.17	3.25	0	680	65533	64766	63333	62566	61133	65150	62950	350	19200	5000	44800	100	1	5000000	3185	18.01	0.29	12	0.17	3536.00	218906.00	504000	20230405	-87.36	60000	20231005	6.17	504000	-87.36	20230405	60000	6.17	20231005	504000	-87.36	20230405	60000	6.17	20231005	0.00	N	017390	5000	350 억		162387	N	N	0	N	00	N
110	20231011	120302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63700	-300	5	-0.47	508186800	7926	27.04	64500	65000	63100	83200	44800	64000	64116.43	3.25	0	542	65533	64766	63333	62566	61133	65150	62950	350	19200	5000	44800	100	1	5000000	3185	18.01	0.29	12	0.16	3536.00	218906.00	504000	20230405	-87.36	60000	20231005	6.17	504000	-87.36	20230405	60000	6.17	20231005	504000	-87.36	20230405	60000	6.17	20231005	0.00	N	017390	5000	350 억		162387	N	N	0	N	00	N
111	20231011	110259	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63600	-400	5	-0.62	464100200	7235	24.68	64500	65000	63100	83200	44800	64000	64146.54	3.25	0	288	65533	64766	63333	62566	61133	65150	62950	350	19200	5000	44800	100	1	5000000	3180	17.99	0.29	12	0.14	3536.00	218906.00	504000	20230405	-87.38	60000	20231005	6.00	504000	-87.38	20230405	60000	6.00	20231005	504000	-87.38	20230405	60000	6.00	20231005	0.00	N	017390	5000	350 억		162387	N	N	0	N	00	N
112	20231011	100258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	64200	200	2	0.31	359146600	5592	19.08	64500	65000	63100	83200	44800	64000	64225.07	3.25	0	-156	65533	64766	63333	62566	61133	65150	62950	350	19200	5000	44800	100	1	5000000	3210	18.16	0.29	12	0.11	3536.00	218906.00	504000	20230405	-87.26	60000	20231005	7.00	504000	-87.26	20230405	60000	7.00	20231005	504000	-87.26	20230405	60000	7.00	20231005	0.00	N	017390	5000	350 억		162387	N	N	0	N	00	N
113	20231011	090259	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63300	-700	5	-1.09	56728500	887	3.03	64500	64500	63300	83200	44800	64000	63955.47	3.25	0	-429	65533	64766	63333	62566	61133	65150	62950	350	19200	5000	44800	100	1	5000000	3165	17.90	0.29	12	0.02	3536.00	218906.00	504000	20230405	-87.44	60000	20231005	5.50	504000	-87.44	20230405	60000	5.50	20231005	504000	-87.44	20230405	60000	5.50	20231005	0.00	N	017390	5000	350 억		162387	N	N	0	N	00	N
114	20231010	160257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	64000	3000	2	4.92	1857635200	29270	523.80	61900	64100	61900	79300	42700	61000	63457.55	3.08	0	8555	61333	61166	60833	60666	60333	61250	60750	350	18300	5000	42700	100	1	5000000	3200	18.10	0.29	12	0.59	3536.00	218906.00	504000	20230405	-87.30	60000	20231005	6.67	504000	-87.30	20230405	60000	6.67	20231005	504000	-87.30	20230405	60000	6.67	20231005	0.00	N	017390	5000	350 억		153763	N	N	0	N	00	N
115	20231010	150257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63500	2500	2	4.10	1707630100	26918	481.71	61900	64100	61900	79300	42700	61000	63438.22	3.08	0	7918	61333	61166	60833	60666	60333	61250	60750	350	18300	5000	42700	100	1	5000000	3175	17.96	0.29	12	0.54	3536.00	218906.00	504000	20230405	-87.40	60000	20231005	5.83	504000	-87.40	20230405	60000	5.83	20231005	504000	-87.40	20230405	60000	5.83	20231005	0.00	N	017390	5000	350 억		153763	N	N	0	N	00	N
116	20231010	140256	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63700	2700	2	4.43	1459305700	23028	412.10	61900	64100	61900	79300	42700	61000	63370.93	3.08	0	6653	61333	61166	60833	60666	60333	61250	60750	350	18300	5000	42700	100	1	5000000	3185	18.01	0.29	12	0.46	3536.00	218906.00	504000	20230405	-87.36	60000	20231005	6.17	504000	-87.36	20230405	60000	6.17	20231005	504000	-87.36	20230405	60000	6.17	20231005	0.00	N	017390	5000	350 억		153763	N	N	0	N	00	N
117	20231010	130255	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63300	2300	2	3.77	1200045100	18955	339.21	61900	64100	61900	79300	42700	61000	63310.21	3.08	0	6143	61333	61166	60833	60666	60333	61250	60750	350	18300	5000	42700	100	1	5000000	3165	17.90	0.29	12	0.38	3536.00	218906.00	504000	20230405	-87.44	60000	20231005	5.50	504000	-87.44	20230405	60000	5.50	20231005	504000	-87.44	20230405	60000	5.50	20231005	0.00	N	017390	5000	350 억		153763	N	N	0	N	00	N
118	20231010	120256	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63500	2500	2	4.10	816461900	12943	231.62	61900	64100	61900	79300	42700	61000	63081.35	3.08	0	4467	61333	61166	60833	60666	60333	61250	60750	350	18300	5000	42700	100	1	5000000	3175	17.96	0.29	12	0.26	3536.00	218906.00	504000	20230405	-87.40	60000	20231005	5.83	504000	-87.40	20230405	60000	5.83	20231005	504000	-87.40	20230405	60000	5.83	20231005	0.00	N	017390	5000	350 억		153763	N	N	0	N	00	N
119	20231010	110250	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63300	2300	2	3.77	680829600	10802	193.31	61900	64100	61900	79300	42700	61000	63028.11	3.08	0	2990	61333	61166	60833	60666	60333	61250	60750	350	18300	5000	42700	100	1	5000000	3165	17.90	0.29	12	0.22	3536.00	218906.00	504000	20230405	-87.44	60000	20231005	5.50	504000	-87.44	20230405	60000	5.50	20231005	504000	-87.44	20230405	60000	5.50	20231005	0.00	N	017390	5000	350 억		153763	N	N	0	N	00	N
120	20231010	100253	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62700	1700	2	2.79	510726300	8106	145.06	61900	64100	61900	79300	42700	61000	63005.96	3.08	0	1807	61333	61166	60833	60666	60333	61250	60750	350	18300	5000	42700	100	1	5000000	3135	17.73	0.29	12	0.16	3536.00	218906.00	504000	20230405	-87.56	60000	20231005	4.50	504000	-87.56	20230405	60000	4.50	20231005	504000	-87.56	20230405	60000	4.50	20231005	0.00	N	017390	5000	350 억		153763	N	N	0	N	00	N
121	20231010	090254	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62100	1100	2	1.80	25964300	419	7.50	61900	62200	61900	79300	42700	61000	61967.30	3.08	0	-60	61333	61166	60833	60666	60333	61250	60750	350	18300	5000	42700	100	1	5000000	3105	17.56	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.68	60000	20231005	3.50	504000	-87.68	20230405	60000	3.50	20231005	504000	-87.68	20230405	60000	3.50	20231005	0.00	N	017390	5000	350 억		153763	N	N	0	N	00	N
122	20231006	160255	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	500	2	0.83	335336000	5518	37.33	60700	61000	60500	78600	42400	60500	60771.29	3.09	0	-917	61766	61132	60566	59932	59366	60850	59650	350	18100	5000	42350	100	1	5000000	3050	17.25	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.90	60000	20231005	1.67	504000	-87.90	20230405	60000	1.67	20231005	504000	-87.90	20230405	60000	1.67	20231005	0.00	N	017390	5000	350 억		154431	N	N	0	N	00	N
123	20231006	150251	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	200	2	0.33	290170600	4776	32.31	60700	61000	60500	78600	42400	60500	60755.99	3.09	0	-707	61766	61132	60566	59932	59366	60850	59650	350	18100	5000	42350	100	1	5000000	3035	17.17	0.28	12	0.10	3536.00	218906.00	504000	20230405	-87.96	60000	20231005	1.17	504000	-87.96	20230405	60000	1.17	20231005	504000	-87.96	20230405	60000	1.17	20231005	0.00	N	017390	5000	350 억		154431	N	N	0	N	00	N
124	20231006	140252	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	400	2	0.66	231940100	3818	25.83	60700	61000	60500	78600	42400	60500	60749.11	3.09	0	-444	61766	61132	60566	59932	59366	60850	59650	350	18100	5000	42350	100	1	5000000	3045	17.22	0.28	12	0.08	3536.00	218906.00	504000	20230405	-87.92	60000	20231005	1.50	504000	-87.92	20230405	60000	1.50	20231005	504000	-87.92	20230405	60000	1.50	20231005	0.00	N	017390	5000	350 억		154431	N	N	0	N	00	N
125	20231006	130250	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	300	2	0.50	192571500	3170	21.45	60700	61000	60500	78600	42400	60500	60748.11	3.09	0	-246	61766	61132	60566	59932	59366	60850	59650	350	18100	5000	42350	100	1	5000000	3040	17.19	0.28	12	0.06	3536.00	218906.00	504000	20230405	-87.94	60000	20231005	1.33	504000	-87.94	20230405	60000	1.33	20231005	504000	-87.94	20230405	60000	1.33	20231005	0.00	N	017390	5000	350 억		154431	N	N	0	N	00	N
126	20231006	120249	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	200	2	0.33	168873900	2780	18.81	60700	61000	60500	78600	42400	60500	60746.01	3.09	0	-149	61766	61132	60566	59932	59366	60850	59650	350	18100	5000	42350	100	1	5000000	3035	17.17	0.28	12	0.06	3536.00	218906.00	504000	20230405	-87.96	60000	20231005	1.17	504000	-87.96	20230405	60000	1.17	20231005	504000	-87.96	20230405	60000	1.17	20231005	0.00	N	017390	5000	350 억		154431	N	N	0	N	00	N
127	20231006	110247	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	400	2	0.66	118660200	1954	13.22	60700	61000	60500	78600	42400	60500	60726.82	3.09	0	-73	61766	61132	60566	59932	59366	60850	59650	350	18100	5000	42350	100	1	5000000	3045	17.22	0.28	12	0.04	3536.00	218906.00	504000	20230405	-87.92	60000	20231005	1.50	504000	-87.92	20230405	60000	1.50	20231005	504000	-87.92	20230405	60000	1.50	20231005	0.00	N	017390	5000	350 억		154431	N	N	0	N	00	N
128	20231006	100249	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	200	2	0.33	73804700	1217	8.23	60700	60800	60500	78600	42400	60500	60644.78	3.09	0	-255	61766	61132	60566	59932	59366	60850	59650	350	18100	5000	42350	100	1	5000000	3035	17.17	0.28	12	0.02	3536.00	218906.00	504000	20230405	-87.96	60000	20231005	1.17	504000	-87.96	20230405	60000	1.17	20231005	504000	-87.96	20230405	60000	1.17	20231005	0.00	N	017390	5000	350 억		154431	N	N	0	N	00	N
129	20231006	090245	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	200	2	0.33	4066900	67	0.45	60700	60700	60700	78600	42400	60500	60700.00	3.09	0	-8	61766	61132	60566	59932	59366	60850	59650	350	18100	5000	42350	100	1	5000000	3035	17.17	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.96	60000	20231005	1.17	504000	-87.96	20230405	60000	1.17	20231005	504000	-87.96	20230405	60000	1.17	20231005	0.00	N	017390	5000	350 억		154431	N	N	0	N	00	N