KissMeData/071320/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160651	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24100	200	2	0.84	85439350	3566	332.96	24050	24150	23850	31050	16750	23900	23959.40	0.32	0	-115	24233	24066	23883	23716	23533	23975	23625	579	7150	5000	17200	50	1	11578744	2790	-1.52	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-24.92	23000	20231114	4.78	32100	-24.92	20230130	23000	4.78	20231114	32100	-24.92	20230130	23000	4.78	20231114	0.17	N	071320	5000	578 억		36673	N	N	0	N	00	N
3	20231130	150652	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23950	50	2	0.21	84284450	3518	328.48	24050	24150	23850	31050	16750	23900	23958.06	0.32	0	-115	24233	24066	23883	23716	23533	23975	23625	579	7150	5000	17200	50	1	11578744	2773	-1.51	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-25.39	23000	20231114	4.13	32100	-25.39	20230130	23000	4.13	20231114	32100	-25.39	20230130	23000	4.13	20231114	0.17	N	071320	5000	578 억		36673	N	N	0	N	00	N
4	20231130	140648	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24000	100	2	0.42	71737100	2997	279.83	24050	24100	23850	31050	16750	23900	23936.30	0.32	0	-87	24233	24066	23883	23716	23533	23975	23625	579	7150	5000	17200	50	1	11578744	2779	-1.51	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-25.23	23000	20231114	4.35	32100	-25.23	20230130	23000	4.35	20231114	32100	-25.23	20230130	23000	4.35	20231114	0.17	N	071320	5000	578 억		36673	N	N	0	N	00	N
5	20231130	130646	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23900	0	3	0.00	44040900	1842	171.99	24050	24050	23850	31050	16750	23900	23909.28	0.32	0	-183	24233	24066	23883	23716	23533	23975	23625	579	7150	5000	17200	50	1	11578744	2767	-1.51	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-25.55	23000	20231114	3.91	32100	-25.55	20230130	23000	3.91	20231114	32100	-25.55	20230130	23000	3.91	20231114	0.17	N	071320	5000	578 억		36673	N	N	0	N	00	N
6	20231130	120657	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23900	0	3	0.00	11121300	465	43.42	24050	24050	23850	31050	16750	23900	23916.77	0.32	0	-183	24233	24066	23883	23716	23533	23975	23625	579	7150	5000	17200	50	1	11578744	2767	-1.51	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.55	23000	20231114	3.91	32100	-25.55	20230130	23000	3.91	20231114	32100	-25.55	20230130	23000	3.91	20231114	0.17	N	071320	5000	578 억		36673	N	N	0	N	00	N
7	20231130	110651	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23850	-50	5	-0.21	10739550	449	41.92	24050	24050	23850	31050	16750	23900	23918.82	0.32	0	-170	24233	24066	23883	23716	23533	23975	23625	579	7150	5000	17200	50	1	11578744	2762	-1.50	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.70	23000	20231114	3.70	32100	-25.70	20230130	23000	3.70	20231114	32100	-25.70	20230130	23000	3.70	20231114	0.17	N	071320	5000	578 억		36673	N	N	0	N	00	N
8	20231130	100646	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23900	0	3	0.00	6822450	285	26.61	24050	24050	23850	31050	16750	23900	23938.42	0.32	0	-170	24233	24066	23883	23716	23533	23975	23625	579	7150	5000	17200	50	1	11578744	2767	-1.51	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.55	23000	20231114	3.91	32100	-25.55	20230130	23000	3.91	20231114	32100	-25.55	20230130	23000	3.91	20231114	0.17	N	071320	5000	578 억		36673	N	N	0	N	00	N
9	20231130	090648	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23950	50	2	0.21	5125800	214	19.98	24050	24050	23950	31050	16750	23900	23952.34	0.32	0	-169	24233	24066	23883	23716	23533	23975	23625	579	7150	5000	17200	50	1	11578744	2773	-1.51	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.39	23000	20231114	4.13	32100	-25.39	20230130	23000	4.13	20231114	32100	-25.39	20230130	23000	4.13	20231114	0.17	N	071320	5000	578 억		36673	N	N	0	N	00	N
10	20231129	160645	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23900	-100	5	-0.42	25551700	1071	27.83	23950	24050	23700	31200	16800	24000	23857.80	0.32	0	-138	24333	24166	23933	23766	23533	24250	23850	579	7200	5000	17280	50	1	11578744	2767	-1.51	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.55	23000	20231114	3.91	32100	-25.55	20230130	23000	3.91	20231114	32100	-25.55	20230130	23000	3.91	20231114	0.17	N	071320	5000	578 억		36812	N	N	0	N	00	N
11	20231129	150649	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23900	-100	5	-0.42	20867500	875	22.73	23950	24050	23700	31200	16800	24000	23848.57	0.32	0	-120	24333	24166	23933	23766	23533	24250	23850	579	7200	5000	17280	50	1	11578744	2767	-1.51	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.55	23000	20231114	3.91	32100	-25.55	20230130	23000	3.91	20231114	32100	-25.55	20230130	23000	3.91	20231114	0.17	N	071320	5000	578 억		36812	N	N	0	N	00	N
12	20231129	140646	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23800	-200	5	-0.83	18098800	759	19.72	23950	24050	23700	31200	16800	24000	23845.59	0.32	0	-120	24333	24166	23933	23766	23533	24250	23850	579	7200	5000	17280	50	1	11578744	2756	-1.50	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.86	23000	20231114	3.48	32100	-25.86	20230130	23000	3.48	20231114	32100	-25.86	20230130	23000	3.48	20231114	0.17	N	071320	5000	578 억		36812	N	N	0	N	00	N
13	20231129	130648	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23900	-100	5	-0.42	13678600	574	14.91	23950	24050	23700	31200	16800	24000	23830.31	0.32	0	-70	24333	24166	23933	23766	23533	24250	23850	579	7200	5000	17280	50	1	11578744	2767	-1.51	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.55	23000	20231114	3.91	32100	-25.55	20230130	23000	3.91	20231114	32100	-25.55	20230130	23000	3.91	20231114	0.17	N	071320	5000	578 억		36812	N	N	0	N	00	N
14	20231129	120648	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23900	-100	5	-0.42	12605450	529	13.74	23950	24050	23700	31200	16800	24000	23828.83	0.32	0	-50	24333	24166	23933	23766	23533	24250	23850	579	7200	5000	17280	50	1	11578744	2767	-1.51	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.55	23000	20231114	3.91	32100	-25.55	20230130	23000	3.91	20231114	32100	-25.55	20230130	23000	3.91	20231114	0.17	N	071320	5000	578 억		36812	N	N	0	N	00	N
15	20231129	110649	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23800	-200	5	-0.83	11033600	463	12.03	23950	24050	23700	31200	16800	24000	23830.67	0.32	0	-15	24333	24166	23933	23766	23533	24250	23850	579	7200	5000	17280	50	1	11578744	2756	-1.50	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.86	23000	20231114	3.48	32100	-25.86	20230130	23000	3.48	20231114	32100	-25.86	20230130	23000	3.48	20231114	0.17	N	071320	5000	578 억		36812	N	N	0	N	00	N
16	20231129	100647	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23750	-250	5	-1.04	8322050	349	9.07	23950	24050	23750	31200	16800	24000	23845.42	0.32	0	-3	24333	24166	23933	23766	23533	24250	23850	579	7200	5000	17280	50	1	11578744	2750	-1.50	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-26.01	23000	20231114	3.26	32100	-26.01	20230130	23000	3.26	20231114	32100	-26.01	20230130	23000	3.26	20231114	0.17	N	071320	5000	578 억		36812	N	N	0	N	00	N
17	20231129	090644	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23950	-50	5	-0.21	479100	20	0.52	23950	24050	23950	31200	16800	24000	23955.00	0.32	0	-12	24333	24166	23933	23766	23533	24250	23850	579	7200	5000	17280	50	1	11578744	2773	-1.51	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.39	23000	20231114	4.13	32100	-25.39	20230130	23000	4.13	20231114	32100	-25.39	20230130	23000	4.13	20231114	0.17	N	071320	5000	578 억		36812	N	N	0	N	00	N
18	20231128	160645	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24000	200	2	0.84	91700650	3849	86.71	23800	24100	23700	30900	16700	23800	23824.54	0.32	0	-68	24200	24000	23850	23650	23500	23925	23575	579	7100	5000	17130	50	1	11578744	2779	-1.51	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-25.23	23000	20231114	4.35	32100	-25.23	20230130	23000	4.35	20231114	32100	-25.23	20230130	23000	4.35	20231114	0.17	N	071320	5000	578 억		36914	N	N	0	N	00	N
19	20231128	150603	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23850	50	2	0.21	67890850	2855	64.32	23800	24100	23700	30900	16700	23800	23779.63	0.32	0	-67	24200	24000	23850	23650	23500	23925	23575	579	7100	5000	17130	50	1	11578744	2762	-1.50	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-25.70	23000	20231114	3.70	32100	-25.70	20230130	23000	3.70	20231114	32100	-25.70	20230130	23000	3.70	20231114	0.17	N	071320	5000	578 억		36914	N	N	0	N	00	N
20	20231128	140645	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23750	-50	5	-0.21	23051850	968	21.81	23800	24100	23700	30900	16700	23800	23813.89	0.32	0	-64	24200	24000	23850	23650	23500	23925	23575	579	7100	5000	17130	50	1	11578744	2750	-1.50	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-26.01	23000	20231114	3.26	32100	-26.01	20230130	23000	3.26	20231114	32100	-26.01	20230130	23000	3.26	20231114	0.17	N	071320	5000	578 억		36914	N	N	0	N	00	N
21	20231128	130641	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23800	0	3	0.00	19743750	829	18.68	23800	24100	23700	30900	16700	23800	23816.34	0.32	0	-63	24200	24000	23850	23650	23500	23925	23575	579	7100	5000	17130	50	1	11578744	2756	-1.50	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.86	23000	20231114	3.48	32100	-25.86	20230130	23000	3.48	20231114	32100	-25.86	20230130	23000	3.48	20231114	0.17	N	071320	5000	578 억		36914	N	N	0	N	00	N
22	20231128	120644	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23800	0	3	0.00	11150700	468	10.54	23800	24100	23700	30900	16700	23800	23826.28	0.32	0	-60	24200	24000	23850	23650	23500	23925	23575	579	7100	5000	17130	50	1	11578744	2756	-1.50	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.86	23000	20231114	3.48	32100	-25.86	20230130	23000	3.48	20231114	32100	-25.86	20230130	23000	3.48	20231114	0.17	N	071320	5000	578 억		36914	N	N	0	N	00	N
23	20231128	110643	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23800	0	3	0.00	3748850	157	3.54	23800	24100	23700	30900	16700	23800	23878.03	0.32	0	-46	24200	24000	23850	23650	23500	23925	23575	579	7100	5000	17130	50	1	11578744	2756	-1.50	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.86	23000	20231114	3.48	32100	-25.86	20230130	23000	3.48	20231114	32100	-25.86	20230130	23000	3.48	20231114	0.17	N	071320	5000	578 억		36914	N	N	0	N	00	N
24	20231128	100642	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23800	0	3	0.00	2035350	85	1.91	23800	24100	23700	30900	16700	23800	23945.29	0.32	0	-38	24200	24000	23850	23650	23500	23925	23575	579	7100	5000	17130	50	1	11578744	2756	-1.50	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.86	23000	20231114	3.48	32100	-25.86	20230130	23000	3.48	20231114	32100	-25.86	20230130	23000	3.48	20231114	0.17	N	071320	5000	578 억		36914	N	N	0	N	00	N
25	20231128	090641	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24050	250	2	1.05	1346450	56	1.26	23800	24100	23800	30900	16700	23800	24043.75	0.32	0	-20	24200	24000	23850	23650	23500	23925	23575	579	7100	5000	17130	50	1	11578744	2785	-1.51	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.08	23000	20231114	4.57	32100	-25.08	20230130	23000	4.57	20231114	32100	-25.08	20230130	23000	4.57	20231114	0.17	N	071320	5000	578 억		36914	N	N	0	N	00	N
26	20231127	160640	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23800	-100	5	-0.42	105520050	4438	86.11	24000	24050	23700	31050	16750	23900	23776.49	0.32	0	-119	24200	24050	23950	23800	23700	24125	23875	579	7150	5000	17200	50	1	11578744	2756	-1.50	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-25.86	23000	20231114	3.48	32100	-25.86	20230130	23000	3.48	20231114	32100	-25.86	20230130	23000	3.48	20231114	0.17	N	071320	5000	578 억		37022	N	N	0	N	00	N
27	20231127	150641	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23700	-200	5	-0.84	98238250	4132	80.17	24000	24050	23700	31050	16750	23900	23774.99	0.32	0	-106	24200	24050	23950	23800	23700	24125	23875	579	7150	5000	17200	50	1	11578744	2744	-1.49	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-26.17	23000	20231114	3.04	32100	-26.17	20230130	23000	3.04	20231114	32100	-26.17	20230130	23000	3.04	20231114	0.17	N	071320	5000	578 억		37022	N	N	0	N	00	N
28	20231127	140645	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23800	-100	5	-0.42	64766250	2720	52.77	24000	24050	23700	31050	16750	23900	23811.12	0.32	0	-85	24200	24050	23950	23800	23700	24125	23875	579	7150	5000	17200	50	1	11578744	2756	-1.50	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-25.86	23000	20231114	3.48	32100	-25.86	20230130	23000	3.48	20231114	32100	-25.86	20230130	23000	3.48	20231114	0.17	N	071320	5000	578 억		37022	N	N	0	N	00	N
29	20231127	130643	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23750	-150	5	-0.63	64671050	2716	52.70	24000	24050	23700	31050	16750	23900	23811.14	0.32	0	-85	24200	24050	23950	23800	23700	24125	23875	579	7150	5000	17200	50	1	11578744	2750	-1.50	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-26.01	23000	20231114	3.26	32100	-26.01	20230130	23000	3.26	20231114	32100	-26.01	20230130	23000	3.26	20231114	0.17	N	071320	5000	578 억		37022	N	N	0	N	00	N
30	20231127	120644	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23900	0	3	0.00	23440400	983	19.07	24000	24050	23800	31050	16750	23900	23845.78	0.32	0	-80	24200	24050	23950	23800	23700	24125	23875	579	7150	5000	17200	50	1	11578744	2767	-1.51	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.55	23000	20231114	3.91	32100	-25.55	20230130	23000	3.91	20231114	32100	-25.55	20230130	23000	3.91	20231114	0.17	N	071320	5000	578 억		37022	N	N	0	N	00	N
31	20231127	110635	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23850	-50	5	-0.21	23225650	974	18.90	24000	24050	23800	31050	16750	23900	23845.64	0.32	0	-80	24200	24050	23950	23800	23700	24125	23875	579	7150	5000	17200	50	1	11578744	2762	-1.50	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.70	23000	20231114	3.70	32100	-25.70	20230130	23000	3.70	20231114	32100	-25.70	20230130	23000	3.70	20231114	0.17	N	071320	5000	578 억		37022	N	N	0	N	00	N
32	20231127	100634	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23800	-100	5	-0.42	19556900	820	15.91	24000	24050	23800	31050	16750	23900	23849.88	0.32	0	-77	24200	24050	23950	23800	23700	24125	23875	579	7150	5000	17200	50	1	11578744	2756	-1.50	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.86	23000	20231114	3.48	32100	-25.86	20230130	23000	3.48	20231114	32100	-25.86	20230130	23000	3.48	20231114	0.17	N	071320	5000	578 억		37022	N	N	0	N	00	N
33	20231127	090637	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24050	150	2	0.63	3497900	146	2.83	24000	24050	23900	31050	16750	23900	23958.22	0.32	0	-67	24200	24050	23950	23800	23700	24125	23875	579	7150	5000	17200	50	1	11578744	2785	-1.51	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.08	23000	20231114	4.57	32100	-25.08	20230130	23000	4.57	20231114	32100	-25.08	20230130	23000	4.57	20231114	0.17	N	071320	5000	578 억		37022	N	N	0	N	00	N
34	20231124	160630	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23900	100	2	0.42	123643900	5154	71.78	23850	24100	23850	30900	16700	23800	23989.89	0.32	0	230	24233	24016	23683	23466	23133	24125	23575	579	7100	5000	17130	50	1	11578744	2767	-1.51	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-25.55	23000	20231114	3.91	32100	-25.55	20230130	23000	3.91	20231114	32100	-25.55	20230130	23000	3.91	20231114	0.17	N	071320	5000	578 억		36801	N	N	0	N	00	N
35	20231124	150637	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23950	150	2	0.63	119933750	4999	69.62	23850	24100	23850	30900	16700	23800	23991.55	0.32	0	218	24233	24016	23683	23466	23133	24125	23575	579	7100	5000	17130	50	1	11578744	2773	-1.51	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-25.39	23000	20231114	4.13	32100	-25.39	20230130	23000	4.13	20231114	32100	-25.39	20230130	23000	4.13	20231114	0.17	N	071320	5000	578 억		36801	N	N	0	N	00	N
36	20231124	140639	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23950	150	2	0.63	116771800	4867	67.79	23850	24100	23850	30900	16700	23800	23992.56	0.32	0	166	24233	24016	23683	23466	23133	24125	23575	579	7100	5000	17130	50	1	11578744	2773	-1.51	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-25.39	23000	20231114	4.13	32100	-25.39	20230130	23000	4.13	20231114	32100	-25.39	20230130	23000	4.13	20231114	0.17	N	071320	5000	578 억		36801	N	N	0	N	00	N
37	20231124	130634	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24050	250	2	1.05	105989200	4418	61.53	23850	24100	23850	30900	16700	23800	23990.31	0.32	0	56	24233	24016	23683	23466	23133	24125	23575	579	7100	5000	17130	50	1	11578744	2785	-1.51	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-25.08	23000	20231114	4.57	32100	-25.08	20230130	23000	4.57	20231114	32100	-25.08	20230130	23000	4.57	20231114	0.17	N	071320	5000	578 억		36801	N	N	0	N	00	N
38	20231124	120639	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23950	150	2	0.63	75285100	3138	43.70	23850	24100	23850	30900	16700	23800	23991.43	0.32	0	58	24233	24016	23683	23466	23133	24125	23575	579	7100	5000	17130	50	1	11578744	2773	-1.51	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-25.39	23000	20231114	4.13	32100	-25.39	20230130	23000	4.13	20231114	32100	-25.39	20230130	23000	4.13	20231114	0.17	N	071320	5000	578 억		36801	N	N	0	N	00	N
39	20231124	110635	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23950	150	2	0.63	62857750	2620	36.49	23850	24100	23850	30900	16700	23800	23991.51	0.32	0	19	24233	24016	23683	23466	23133	24125	23575	579	7100	5000	17130	50	1	11578744	2773	-1.51	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-25.39	23000	20231114	4.13	32100	-25.39	20230130	23000	4.13	20231114	32100	-25.39	20230130	23000	4.13	20231114	0.17	N	071320	5000	578 억		36801	N	N	0	N	00	N
40	20231124	100634	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24100	300	2	1.26	56502950	2356	32.81	23850	24100	23850	30900	16700	23800	23982.58	0.32	0	17	24233	24016	23683	23466	23133	24125	23575	579	7100	5000	17130	50	1	11578744	2790	-1.52	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-24.92	23000	20231114	4.78	32100	-24.92	20230130	23000	4.78	20231114	32100	-24.92	20230130	23000	4.78	20231114	0.17	N	071320	5000	578 억		36801	N	N	0	N	00	N
41	20231124	090634	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23900	100	2	0.42	5782700	242	3.37	23850	23900	23850	30900	16700	23800	23895.45	0.32	0	-8	24233	24016	23683	23466	23133	24125	23575	579	7100	5000	17130	50	1	11578744	2767	-1.51	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-25.55	23000	20231114	3.91	32100	-25.55	20230130	23000	3.91	20231114	32100	-25.55	20230130	23000	3.91	20231114	0.17	N	071320	5000	578 억		36801	N	N	0	N	00	N
42	20231123	160627	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23800	350	2	1.49	169874050	7180	284.24	23500	23900	23350	30450	16450	23450	23659.34	0.32	0	-659	23616	23532	23416	23332	23216	23475	23275	579	7000	5000	16880	50	1	11578744	2756	-1.50	0.17	12	0.06	-15880.00	143557.00	32100	20230130	-25.86	23000	20231114	3.48	32100	-25.86	20230130	23000	3.48	20231114	32100	-25.86	20230130	23000	3.48	20231114	0.17	N	071320	5000	578 억		36534	N	N	1	N	00	N
43	20231123	150649	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23650	200	2	0.85	163570250	6915	273.75	23500	23900	23350	30450	16450	23450	23654.41	0.32	0	-638	23616	23532	23416	23332	23216	23475	23275	579	7000	5000	16880	50	1	11578744	2738	-1.49	0.16	12	0.06	-15880.00	143557.00	32100	20230130	-26.32	23000	20231114	2.83	32100	-26.32	20230130	23000	2.83	20231114	32100	-26.32	20230130	23000	2.83	20231114	0.17	N	071320	5000	578 억		36534	N	N	1	N	00	N
44	20231123	140644	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23650	200	2	0.85	153930400	6508	257.64	23500	23900	23350	30450	16450	23450	23652.49	0.32	0	-515	23616	23532	23416	23332	23216	23475	23275	579	7000	5000	16880	50	1	11578744	2738	-1.49	0.16	12	0.06	-15880.00	143557.00	32100	20230130	-26.32	23000	20231114	2.83	32100	-26.32	20230130	23000	2.83	20231114	32100	-26.32	20230130	23000	2.83	20231114	0.17	N	071320	5000	578 억		36534	N	N	1	N	00	N
45	20231123	130645	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23650	200	2	0.85	137446600	5812	230.09	23500	23900	23350	30450	16450	23450	23648.76	0.32	0	-368	23616	23532	23416	23332	23216	23475	23275	579	7000	5000	16880	50	1	11578744	2738	-1.49	0.16	12	0.05	-15880.00	143557.00	32100	20230130	-26.32	23000	20231114	2.83	32100	-26.32	20230130	23000	2.83	20231114	32100	-26.32	20230130	23000	2.83	20231114	0.17	N	071320	5000	578 억		36534	N	N	1	N	00	N
46	20231123	120636	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23700	250	2	1.07	130584250	5522	218.61	23500	23900	23350	30450	16450	23450	23648.00	0.32	0	-211	23616	23532	23416	23332	23216	23475	23275	579	7000	5000	16880	50	1	11578744	2744	-1.49	0.17	12	0.05	-15880.00	143557.00	32100	20230130	-26.17	23000	20231114	3.04	32100	-26.17	20230130	23000	3.04	20231114	32100	-26.17	20230130	23000	3.04	20231114	0.17	N	071320	5000	578 억		36534	N	N	1	N	00	N
47	20231123	110652	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23700	250	2	1.07	126003900	5329	210.97	23500	23900	23350	30450	16450	23450	23644.94	0.32	0	-62	23616	23532	23416	23332	23216	23475	23275	579	7000	5000	16880	50	1	11578744	2744	-1.49	0.17	12	0.05	-15880.00	143557.00	32100	20230130	-26.17	23000	20231114	3.04	32100	-26.17	20230130	23000	3.04	20231114	32100	-26.17	20230130	23000	3.04	20231114	0.17	N	071320	5000	578 억		36534	N	N	1	N	00	N
48	20231123	100638	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23550	100	2	0.43	18750150	799	31.63	23500	23600	23350	30450	16450	23450	23467.02	0.32	0	-82	23616	23532	23416	23332	23216	23475	23275	579	7000	5000	16880	50	1	11578744	2727	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.64	23000	20231114	2.39	32100	-26.64	20230130	23000	2.39	20231114	32100	-26.64	20230130	23000	2.39	20231114	0.17	N	071320	5000	578 억		36534	N	N	1	N	00	N
49	20231123	090634	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23500	50	2	0.21	23500	1	0.04	23500	23500	23500	30450	16450	23450	23500.00	0.32	0	0	23616	23532	23416	23332	23216	23475	23275	579	7000	5000	16880	50	1	11578744	2721	-1.48	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.79	23000	20231114	2.17	32100	-26.79	20230130	23000	2.17	20231114	32100	-26.79	20230130	23000	2.17	20231114	0.17	N	071320	5000	578 억		36534	N	N	1	N	00	N
50	20231122	160613	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	50	2	0.21	58941900	2524	57.36	23500	23500	23300	30400	16400	23400	23352.58	0.31	0	-1119	23666	23532	23416	23282	23166	23475	23225	579	7000	5000	16840	50	1	11578744	2715	-1.48	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-26.95	23000	20231114	1.96	32100	-26.95	20230130	23000	1.96	20231114	32100	-26.95	20230130	23000	1.96	20231114	0.17	N	071320	5000	578 억		36262	N	N	1	N	00	N
51	20231122	150625	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	0	3	0.00	54755650	2345	53.30	23500	23500	23300	30400	16400	23400	23349.96	0.31	0	-1075	23666	23532	23416	23282	23166	23475	23225	579	7000	5000	16840	50	1	11578744	2709	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.10	23000	20231114	1.74	32100	-27.10	20230130	23000	1.74	20231114	32100	-27.10	20230130	23000	1.74	20231114	0.17	N	071320	5000	578 억		36262	N	N	2	N	00	N
52	20231122	140617	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	-50	5	-0.21	43015100	1842	41.86	23500	23500	23300	30400	16400	23400	23352.39	0.31	0	-848	23666	23532	23416	23282	23166	23475	23225	579	7000	5000	16840	50	1	11578744	2704	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.26	23000	20231114	1.52	32100	-27.26	20230130	23000	1.52	20231114	32100	-27.26	20230130	23000	1.52	20231114	0.17	N	071320	5000	578 억		36262	N	N	2	N	00	N
53	20231122	130639	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	-100	5	-0.43	34795000	1490	33.86	23500	23500	23300	30400	16400	23400	23352.35	0.31	0	-678	23666	23532	23416	23282	23166	23475	23225	579	7000	5000	16840	50	1	11578744	2698	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.41	23000	20231114	1.30	32100	-27.41	20230130	23000	1.30	20231114	32100	-27.41	20230130	23000	1.30	20231114	0.17	N	071320	5000	578 억		36262	N	N	2	N	00	N
54	20231122	120642	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	-100	5	-0.43	24965450	1069	24.30	23500	23500	23300	30400	16400	23400	23354.02	0.31	0	-440	23666	23532	23416	23282	23166	23475	23225	579	7000	5000	16840	50	1	11578744	2698	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.41	23000	20231114	1.30	32100	-27.41	20230130	23000	1.30	20231114	32100	-27.41	20230130	23000	1.30	20231114	0.17	N	071320	5000	578 억		36262	N	N	2	N	00	N
55	20231122	110710	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	-50	5	-0.21	11402650	488	11.09	23500	23500	23300	30400	16400	23400	23366.09	0.31	0	-186	23666	23532	23416	23282	23166	23475	23225	579	7000	5000	16840	50	1	11578744	2704	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.26	23000	20231114	1.52	32100	-27.26	20230130	23000	1.52	20231114	32100	-27.26	20230130	23000	1.52	20231114	0.17	N	071320	5000	578 억		36262	N	N	2	N	00	N
56	20231122	100651	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	50	2	0.21	2459050	105	2.39	23500	23500	23300	30400	16400	23400	23419.52	0.31	0	5	23666	23532	23416	23282	23166	23475	23225	579	7000	5000	16840	50	1	11578744	2715	-1.48	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.95	23000	20231114	1.96	32100	-26.95	20230130	23000	1.96	20231114	32100	-26.95	20230130	23000	1.96	20231114	0.17	N	071320	5000	578 억		36262	N	N	2	N	00	N
57	20231122	090619	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23500	100	2	0.43	1570900	67	1.52	23500	23500	23300	30400	16400	23400	23446.27	0.31	0	1	23666	23532	23416	23282	23166	23475	23225	579	7000	5000	16840	50	1	11578744	2721	-1.48	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.79	23000	20231114	2.17	32100	-26.79	20230130	23000	2.17	20231114	32100	-26.79	20230130	23000	2.17	20231114	0.17	N	071320	5000	578 억		36262	N	N	2	N	00	N
58	20231121	160621	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	50	2	0.21	100963700	4322	153.43	23550	23550	23300	30350	16350	23350	23360.39	0.32	0	-1726	23683	23516	23433	23266	23183	23475	23225	579	7000	5000	16810	50	1	11578744	2709	-1.47	0.16	12	0.04	-15880.00	143557.00	32100	20230130	-27.10	23000	20231114	1.74	32100	-27.10	20230130	23000	1.74	20231114	32100	-27.10	20230130	23000	1.74	20231114	0.17	N	071320	5000	578 억		36580	N	N	2	N	00	N
59	20231121	150621	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	0	3	0.00	92308150	3952	140.29	23550	23550	23300	30350	16350	23350	23357.33	0.32	0	-1678	23683	23516	23433	23266	23183	23475	23225	579	7000	5000	16810	50	1	11578744	2704	-1.47	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.26	23000	20231114	1.52	32100	-27.26	20230130	23000	1.52	20231114	32100	-27.26	20230130	23000	1.52	20231114	0.17	N	071320	5000	578 억		36580	N	N	5	N	00	N
60	20231121	140615	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	0	3	0.00	83631950	3580	127.09	23550	23550	23300	30350	16350	23350	23360.88	0.32	0	-1437	23683	23516	23433	23266	23183	23475	23225	579	7000	5000	16810	50	1	11578744	2704	-1.47	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.26	23000	20231114	1.52	32100	-27.26	20230130	23000	1.52	20231114	32100	-27.26	20230130	23000	1.52	20231114	0.17	N	071320	5000	578 억		36580	N	N	5	N	00	N
61	20231121	130610	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	0	3	0.00	68754550	2943	104.47	23550	23550	23300	30350	16350	23350	23362.06	0.32	0	-1064	23683	23516	23433	23266	23183	23475	23225	579	7000	5000	16810	50	1	11578744	2704	-1.47	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.26	23000	20231114	1.52	32100	-27.26	20230130	23000	1.52	20231114	32100	-27.26	20230130	23000	1.52	20231114	0.17	N	071320	5000	578 억		36580	N	N	5	N	00	N
62	20231121	120610	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	0	3	0.00	53621850	2295	81.47	23550	23550	23300	30350	16350	23350	23364.64	0.32	0	-761	23683	23516	23433	23266	23183	23475	23225	579	7000	5000	16810	50	1	11578744	2704	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.26	23000	20231114	1.52	32100	-27.26	20230130	23000	1.52	20231114	32100	-27.26	20230130	23000	1.52	20231114	0.17	N	071320	5000	578 억		36580	N	N	5	N	00	N
63	20231121	110608	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	0	3	0.00	34203100	1464	51.97	23550	23550	23300	30350	16350	23350	23362.77	0.32	0	-529	23683	23516	23433	23266	23183	23475	23225	579	7000	5000	16810	50	1	11578744	2704	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.26	23000	20231114	1.52	32100	-27.26	20230130	23000	1.52	20231114	32100	-27.26	20230130	23000	1.52	20231114	0.17	N	071320	5000	578 억		36580	N	N	5	N	00	N
64	20231121	100554	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	50	2	0.21	14860800	635	22.54	23550	23550	23350	30350	16350	23350	23402.83	0.32	0	-147	23683	23516	23433	23266	23183	23475	23225	579	7000	5000	16810	50	1	11578744	2709	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.10	23000	20231114	1.74	32100	-27.10	20230130	23000	1.74	20231114	32100	-27.10	20230130	23000	1.74	20231114	0.17	N	071320	5000	578 억		36580	N	N	5	N	00	N
65	20231121	090602	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	50	2	0.21	468150	20	0.71	23550	23550	23400	30350	16350	23350	23407.50	0.32	0	0	23683	23516	23433	23266	23183	23475	23225	579	7000	5000	16810	50	1	11578744	2709	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.10	23000	20231114	1.74	32100	-27.10	20230130	23000	1.74	20231114	32100	-27.10	20230130	23000	1.74	20231114	0.17	N	071320	5000	578 억		36580	N	N	5	N	00	N
66	20231120	160607	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	0	3	0.00	66042800	2817	189.31	23350	23600	23350	30350	16350	23350	23444.37	0.31	0	-480	23516	23432	23316	23232	23116	23375	23175	579	7000	5000	16810	50	1	11578744	2704	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.26	23000	20231114	1.52	32100	-27.26	20230130	23000	1.52	20231114	32100	-27.26	20230130	23000	1.52	20231114	0.17	N	071320	5000	578 억		36306	N	N	5	N	00	N
67	20231120	150611	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	100	2	0.43	49947200	2129	143.08	23350	23600	23350	30350	16350	23350	23460.40	0.31	0	67	23516	23432	23316	23232	23116	23375	23175	579	7000	5000	16810	50	1	11578744	2715	-1.48	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-26.95	23000	20231114	1.96	32100	-26.95	20230130	23000	1.96	20231114	32100	-26.95	20230130	23000	1.96	20231114	0.17	N	071320	5000	578 억		36306	N	N	4	N	00	N
68	20231120	140610	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23500	150	2	0.64	39666400	1691	113.64	23350	23600	23350	30350	16350	23350	23457.36	0.31	0	75	23516	23432	23316	23232	23116	23375	23175	579	7000	5000	16810	50	1	11578744	2721	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.79	23000	20231114	2.17	32100	-26.79	20230130	23000	2.17	20231114	32100	-26.79	20230130	23000	2.17	20231114	0.17	N	071320	5000	578 억		36306	N	N	4	N	00	N
69	20231120	130606	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23500	150	2	0.64	38139850	1626	109.27	23350	23600	23350	30350	16350	23350	23456.24	0.31	0	57	23516	23432	23316	23232	23116	23375	23175	579	7000	5000	16810	50	1	11578744	2721	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.79	23000	20231114	2.17	32100	-26.79	20230130	23000	2.17	20231114	32100	-26.79	20230130	23000	2.17	20231114	0.17	N	071320	5000	578 억		36306	N	N	4	N	00	N
70	20231120	120608	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23500	150	2	0.64	37599400	1603	107.73	23350	23600	23350	30350	16350	23350	23455.65	0.31	0	57	23516	23432	23316	23232	23116	23375	23175	579	7000	5000	16810	50	1	11578744	2721	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.79	23000	20231114	2.17	32100	-26.79	20230130	23000	2.17	20231114	32100	-26.79	20230130	23000	2.17	20231114	0.17	N	071320	5000	578 억		36306	N	N	4	N	00	N
71	20231120	110607	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	100	2	0.43	37036000	1579	106.12	23350	23600	23350	30350	16350	23350	23455.35	0.31	0	57	23516	23432	23316	23232	23116	23375	23175	579	7000	5000	16810	50	1	11578744	2715	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.95	23000	20231114	1.96	32100	-26.95	20230130	23000	1.96	20231114	32100	-26.95	20230130	23000	1.96	20231114	0.17	N	071320	5000	578 억		36306	N	N	4	N	00	N
72	20231120	100604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	100	2	0.43	16326350	697	46.84	23350	23500	23350	30350	16350	23350	23423.74	0.31	0	24	23516	23432	23316	23232	23116	23375	23175	579	7000	5000	16810	50	1	11578744	2715	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.95	23000	20231114	1.96	32100	-26.95	20230130	23000	1.96	20231114	32100	-26.95	20230130	23000	1.96	20231114	0.17	N	071320	5000	578 억		36306	N	N	4	N	00	N
73	20231120	090609	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	50	2	0.21	2923700	125	8.40	23350	23400	23350	30350	16350	23350	23389.60	0.31	0	0	23516	23432	23316	23232	23116	23375	23175	579	7000	5000	16810	50	1	11578744	2709	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.10	23000	20231114	1.74	32100	-27.10	20230130	23000	1.74	20231114	32100	-27.10	20230130	23000	1.74	20231114	0.17	N	071320	5000	578 억		36306	N	N	4	N	00	N
74	20231117	160621	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	50	2	0.21	34697450	1488	53.22	23400	23400	23200	30250	16350	23300	23318.18	0.31	0	-1	23633	23466	23383	23216	23133	23425	23175	579	6950	5000	16770	50	1	11578744	2704	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.26	23000	20231114	1.52	32100	-27.26	20230130	23000	1.52	20231114	32100	-27.26	20230130	23000	1.52	20231114	0.18	N	071320	5000	578 억		36244	N	N	4	N	00	N
75	20231117	150624	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	0	3	0.00	29761150	1277	45.67	23400	23400	23200	30250	16350	23300	23305.52	0.31	0	0	23633	23466	23383	23216	23133	23425	23175	579	6950	5000	16770	50	1	11578744	2698	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.41	23000	20231114	1.30	32100	-27.41	20230130	23000	1.30	20231114	32100	-27.41	20230130	23000	1.30	20231114	0.18	N	071320	5000	578 억		36244	N	N	0	N	00	N
76	20231117	140622	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23250	-50	5	-0.21	25474250	1093	39.09	23400	23400	23200	30250	16350	23300	23306.72	0.31	0	56	23633	23466	23383	23216	23133	23425	23175	579	6950	5000	16770	50	1	11578744	2692	-1.46	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.57	23000	20231114	1.09	32100	-27.57	20230130	23000	1.09	20231114	32100	-27.57	20230130	23000	1.09	20231114	0.18	N	071320	5000	578 억		36244	N	N	0	N	00	N
77	20231117	130621	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	0	3	0.00	24126750	1035	37.02	23400	23400	23200	30250	16350	23300	23310.87	0.31	0	57	23633	23466	23383	23216	23133	23425	23175	579	6950	5000	16770	50	1	11578744	2698	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.41	23000	20231114	1.30	32100	-27.41	20230130	23000	1.30	20231114	32100	-27.41	20230130	23000	1.30	20231114	0.18	N	071320	5000	578 억		36244	N	N	0	N	00	N
78	20231117	120622	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	0	3	0.00	21193800	909	32.51	23400	23400	23200	30250	16350	23300	23315.51	0.31	0	57	23633	23466	23383	23216	23133	23425	23175	579	6950	5000	16770	50	1	11578744	2698	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.41	23000	20231114	1.30	32100	-27.41	20230130	23000	1.30	20231114	32100	-27.41	20230130	23000	1.30	20231114	0.18	N	071320	5000	578 억		36244	N	N	0	N	00	N
79	20231117	110624	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	0	3	0.00	20797700	892	31.90	23400	23400	23200	30250	16350	23300	23315.81	0.31	0	57	23633	23466	23383	23216	23133	23425	23175	579	6950	5000	16770	50	1	11578744	2698	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.41	23000	20231114	1.30	32100	-27.41	20230130	23000	1.30	20231114	32100	-27.41	20230130	23000	1.30	20231114	0.18	N	071320	5000	578 억		36244	N	N	0	N	00	N
80	20231117	100622	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	0	3	0.00	13208100	566	20.24	23400	23400	23300	30250	16350	23300	23335.87	0.31	0	33	23633	23466	23383	23216	23133	23425	23175	579	6950	5000	16770	50	1	11578744	2698	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.41	23000	20231114	1.30	32100	-27.41	20230130	23000	1.30	20231114	32100	-27.41	20230130	23000	1.30	20231114	0.18	N	071320	5000	578 억		36244	N	N	0	N	00	N
81	20231117	090624	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	50	2	0.21	1847350	79	2.83	23400	23400	23300	30250	16350	23300	23384.18	0.31	0	0	23633	23466	23383	23216	23133	23425	23175	579	6950	5000	16770	50	1	11578744	2704	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.26	23000	20231114	1.52	32100	-27.26	20230130	23000	1.52	20231114	32100	-27.26	20230130	23000	1.52	20231114	0.18	N	071320	5000	578 억		36244	N	N	0	N	00	N
82	20231116	160624	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	-50	5	-0.21	54280250	2326	66.51	23550	23550	23300	30450	16450	23450	23336.31	0.31	0	681	23750	23600	23350	23200	22950	23675	23275	579	7000	5000	16880	50	1	11578744	2709	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.10	23000	20231114	1.74	32100	-27.10	20230130	23000	1.74	20231114	32100	-27.10	20230130	23000	1.74	20231114	0.18	N	071320	5000	578 억		35915	N	N	0	N	00	N
83	20231116	150620	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	0	3	0.00	52712450	2259	64.60	23550	23550	23300	30450	16450	23450	23334.42	0.31	0	681	23750	23600	23350	23200	22950	23675	23275	579	7000	5000	16880	50	1	11578744	2715	-1.48	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-26.95	23000	20231114	1.96	32100	-26.95	20230130	23000	1.96	20231114	32100	-26.95	20230130	23000	1.96	20231114	0.18	N	071320	5000	578 억		35915	N	N	0	N	00	N
84	20231116	140558	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	-50	5	-0.21	9528900	407	11.64	23550	23550	23350	30450	16450	23450	23412.53	0.31	0	90	23750	23600	23350	23200	22950	23675	23275	579	7000	5000	16880	50	1	11578744	2709	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.10	23000	20231114	1.74	32100	-27.10	20230130	23000	1.74	20231114	32100	-27.10	20230130	23000	1.74	20231114	0.18	N	071320	5000	578 억		35915	N	N	0	N	00	N
85	20231116	130618	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	0	3	0.00	7045800	301	8.61	23550	23550	23350	30450	16450	23450	23407.97	0.31	0	86	23750	23600	23350	23200	22950	23675	23275	579	7000	5000	16880	50	1	11578744	2715	-1.48	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.95	23000	20231114	1.96	32100	-26.95	20230130	23000	1.96	20231114	32100	-26.95	20230130	23000	1.96	20231114	0.18	N	071320	5000	578 억		35915	N	N	0	N	00	N
86	20231116	120621	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	-50	5	-0.21	4541250	194	5.55	23550	23550	23350	30450	16450	23450	23408.51	0.31	0	77	23750	23600	23350	23200	22950	23675	23275	579	7000	5000	16880	50	1	11578744	2709	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.10	23000	20231114	1.74	32100	-27.10	20230130	23000	1.74	20231114	32100	-27.10	20230130	23000	1.74	20231114	0.18	N	071320	5000	578 억		35915	N	N	0	N	00	N
87	20231116	110617	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	-50	5	-0.21	3863000	165	4.72	23550	23550	23350	30450	16450	23450	23412.12	0.31	0	77	23750	23600	23350	23200	22950	23675	23275	579	7000	5000	16880	50	1	11578744	2709	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.10	23000	20231114	1.74	32100	-27.10	20230130	23000	1.74	20231114	32100	-27.10	20230130	23000	1.74	20231114	0.18	N	071320	5000	578 억		35915	N	N	0	N	00	N
88	20231116	100618	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23550	100	2	0.43	47100	2	0.06	23550	23550	23550	30450	16450	23450	23550.00	0.31	0	0	23750	23600	23350	23200	22950	23675	23275	579	7000	5000	16880	50	1	11578744	2727	-1.48	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.64	23000	20231114	2.39	32100	-26.64	20230130	23000	2.39	20231114	32100	-26.64	20230130	23000	2.39	20231114	0.18	N	071320	5000	578 억		35915	N	N	0	N	00	N
89	20231116	090618	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	0	3	0.00	0	0	0.00	0	0	0	30450	16450	23450	0.00	0.31	0	0	23750	23600	23350	23200	22950	23675	23275	579	7000	5000	16880	50	1	11578744	2715	-1.48	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.95	23000	20231114	1.96	32100	-26.95	20230130	23000	1.96	20231114	32100	-26.95	20230130	23000	1.96	20231114	0.18	N	071320	5000	578 억		35915	N	N	0	N	00	N
90	20231115	160540	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	300	2	1.30	81350000	3491	66.71	23350	23500	23100	30050	16250	23150	23302.78	0.31	0	322	23316	23232	23116	23032	22916	23250	23050	579	6900	5000	16660	50	1	11578744	2715	-1.48	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-26.95	23000	20231114	1.96	32100	-26.95	20230130	23000	1.96	20231114	32100	-26.95	20230130	23000	1.96	20231114	0.17	N	071320	5000	578 억		35578	N	N	9	N	00	N
91	20231115	150627	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	200	2	0.86	80881100	3471	66.33	23350	23500	23100	30050	16250	23150	23301.96	0.31	0	316	23316	23232	23116	23032	22916	23250	23050	579	6900	5000	16660	50	1	11578744	2704	-1.47	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.26	23000	20231114	1.52	32100	-27.26	20230130	23000	1.52	20231114	32100	-27.26	20230130	23000	1.52	20231114	0.17	N	071320	5000	578 억		35578	N	N	9	N	00	N
92	20231115	140624	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	300	2	1.30	76804300	3297	63.00	23350	23500	23100	30050	16250	23150	23295.21	0.31	0	276	23316	23232	23116	23032	22916	23250	23050	579	6900	5000	16660	50	1	11578744	2715	-1.48	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-26.95	23000	20231114	1.96	32100	-26.95	20230130	23000	1.96	20231114	32100	-26.95	20230130	23000	1.96	20231114	0.17	N	071320	5000	578 억		35578	N	N	9	N	00	N
93	20231115	130627	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	250	2	1.08	70185150	3015	57.62	23350	23500	23100	30050	16250	23150	23278.66	0.31	0	263	23316	23232	23116	23032	22916	23250	23050	579	6900	5000	16660	50	1	11578744	2709	-1.47	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.10	23000	20231114	1.74	32100	-27.10	20230130	23000	1.74	20231114	32100	-27.10	20230130	23000	1.74	20231114	0.17	N	071320	5000	578 억		35578	N	N	9	N	00	N
94	20231115	120630	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	200	2	0.86	60097500	2585	49.40	23350	23500	23100	30050	16250	23150	23248.55	0.31	0	259	23316	23232	23116	23032	22916	23250	23050	579	6900	5000	16660	50	1	11578744	2704	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.26	23000	20231114	1.52	32100	-27.26	20230130	23000	1.52	20231114	32100	-27.26	20230130	23000	1.52	20231114	0.17	N	071320	5000	578 억		35578	N	N	9	N	00	N
95	20231115	110634	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23200	50	2	0.22	43117550	1858	35.51	23350	23400	23100	30050	16250	23150	23206.43	0.31	0	166	23316	23232	23116	23032	22916	23250	23050	579	6900	5000	16660	50	1	11578744	2686	-1.46	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.73	23000	20231114	0.87	32100	-27.73	20230130	23000	0.87	20231114	32100	-27.73	20230130	23000	0.87	20231114	0.17	N	071320	5000	578 억		35578	N	N	9	N	00	N
96	20231115	100629	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	150	2	0.65	10532150	452	8.64	23350	23400	23100	30050	16250	23150	23301.22	0.31	0	57	23316	23232	23116	23032	22916	23250	23050	579	6900	5000	16660	50	1	11578744	2698	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.41	23000	20231114	1.30	32100	-27.41	20230130	23000	1.30	20231114	32100	-27.41	20230130	23000	1.30	20231114	0.17	N	071320	5000	578 억		35578	N	N	9	N	00	N
97	20231115	090623	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	200	2	0.86	1632700	70	1.34	23350	23350	23300	30050	16250	23150	23324.29	0.31	0	0	23316	23232	23116	23032	22916	23250	23050	579	6900	5000	16660	50	1	11578744	2704	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.26	23000	20231114	1.52	32100	-27.26	20230130	23000	1.52	20231114	32100	-27.26	20230130	23000	1.52	20231114	0.17	N	071320	5000	578 억		35578	N	N	9	N	00	N
98	20231114	160616	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23150	0	3	0.00	120647300	5233	83.37	23150	23200	23000	30050	16250	23150	23055.07	0.31	0	-21	23616	23382	23216	22982	22816	23300	22900	579	6900	5000	16660	50	1	11578744	2680	-1.46	0.16	12	0.05	-15880.00	143557.00	32100	20230130	-27.88	23000	20231114	0.65	32100	-27.88	20230130	23000	0.65	20231114	32100	-27.88	20230130	23000	0.65	20231114	0.17	N	071320	5000	578 억		35574	N	N	9	N	00	N
99	20231114	150617	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23150	0	3	0.00	116990400	5075	80.85	23150	23200	23000	30050	16250	23150	23052.30	0.31	0	-16	23616	23382	23216	22982	22816	23300	22900	579	6900	5000	16660	50	1	11578744	2680	-1.46	0.16	12	0.04	-15880.00	143557.00	32100	20230130	-27.88	23000	20231114	0.65	32100	-27.88	20230130	23000	0.65	20231114	32100	-27.88	20230130	23000	0.65	20231114	0.17	N	071320	5000	578 억		35574	N	N	9	N	00	N
100	20231114	140617	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23100	-50	5	-0.22	75326750	3269	52.08	23150	23150	23000	30050	16250	23150	23042.75	0.31	0	2	23616	23382	23216	22982	22816	23300	22900	579	6900	5000	16660	50	1	11578744	2675	-1.45	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-28.04	23000	20231114	0.43	32100	-28.04	20230130	23000	0.43	20231114	32100	-28.04	20230130	23000	0.43	20231114	0.17	N	071320	5000	578 억		35574	N	N	9	N	00	N
101	20231114	130619	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23150	0	3	0.00	73500650	3190	50.82	23150	23150	23000	30050	16250	23150	23040.96	0.31	0	4	23616	23382	23216	22982	22816	23300	22900	579	6900	5000	16660	50	1	11578744	2680	-1.46	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.88	23000	20231114	0.65	32100	-27.88	20230130	23000	0.65	20231114	32100	-27.88	20230130	23000	0.65	20231114	0.17	N	071320	5000	578 억		35574	N	N	9	N	00	N
102	20231114	120619	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23100	-50	5	-0.22	72273700	3137	49.98	23150	23150	23000	30050	16250	23150	23039.11	0.31	0	4	23616	23382	23216	22982	22816	23300	22900	579	6900	5000	16660	50	1	11578744	2675	-1.45	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-28.04	23000	20231114	0.43	32100	-28.04	20230130	23000	0.43	20231114	32100	-28.04	20230130	23000	0.43	20231114	0.17	N	071320	5000	578 억		35574	N	N	9	N	00	N
103	20231114	110626	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23100	-50	5	-0.22	68647750	2980	47.47	23150	23150	23000	30050	16250	23150	23036.16	0.31	0	12	23616	23382	23216	22982	22816	23300	22900	579	6900	5000	16660	50	1	11578744	2675	-1.45	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-28.04	23000	20231114	0.43	32100	-28.04	20230130	23000	0.43	20231114	32100	-28.04	20230130	23000	0.43	20231114	0.17	N	071320	5000	578 억		35574	N	N	9	N	00	N
104	20231114	100619	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23150	0	3	0.00	65340500	2837	45.20	23150	23150	23000	30050	16250	23150	23031.55	0.31	0	13	23616	23382	23216	22982	22816	23300	22900	579	6900	5000	16660	50	1	11578744	2680	-1.46	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.88	23000	20231114	0.65	32100	-27.88	20230130	23000	0.65	20231114	32100	-27.88	20230130	23000	0.65	20231114	0.17	N	071320	5000	578 억		35574	N	N	9	N	00	N
105	20231114	090613	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23100	-50	5	-0.22	2430150	105	1.67	23150	23150	23100	30050	16250	23150	23144.29	0.31	0	5	23616	23382	23216	22982	22816	23300	22900	579	6900	5000	16660	50	1	11578744	2675	-1.45	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-28.04	23050	20231031	0.22	32100	-28.04	20230130	23050	0.22	20231031	32100	-28.04	20230130	23050	0.22	20231031	0.17	N	071320	5000	578 억		35574	N	N	9	N	00	N
106	20231113	160609	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23150	-150	5	-0.64	145250850	6277	534.21	23300	23450	23050	30250	16350	23300	23140.17	0.31	0	-5035	23633	23466	23283	23116	22933	23375	23025	579	6950	5000	16770	50	1	11578744	2680	-1.46	0.16	12	0.05	-15880.00	143557.00	32100	20230130	-27.88	23050	20231113	0.43	32100	-27.88	20230130	23050	0.43	20231113	32100	-27.88	20230130	23050	0.43	20231113	0.17	N	071320	5000	578 억		35941	N	N	9	N	00	N
107	20231113	150609	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23100	-200	5	-0.86	136811000	5912	503.15	23300	23450	23050	30250	16350	23300	23141.24	0.31	0	-4719	23633	23466	23283	23116	22933	23375	23025	579	6950	5000	16770	50	1	11578744	2675	-1.45	0.16	12	0.05	-15880.00	143557.00	32100	20230130	-28.04	23050	20231113	0.22	32100	-28.04	20230130	23050	0.22	20231113	32100	-28.04	20230130	23050	0.22	20231113	0.17	N	071320	5000	578 억		35941	N	N	20	N	00	N
108	20231113	140606	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23100	-200	5	-0.86	103140350	4456	379.23	23300	23450	23100	30250	16350	23300	23146.40	0.31	0	-3636	23633	23466	23283	23116	22933	23375	23025	579	6950	5000	16770	50	1	11578744	2675	-1.45	0.16	12	0.04	-15880.00	143557.00	32100	20230130	-28.04	23050	20231031	0.22	32100	-28.04	20230130	23050	0.22	20231031	32100	-28.04	20230130	23050	0.22	20231031	0.17	N	071320	5000	578 억		35941	N	N	20	N	00	N
109	20231113	130605	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23100	-200	5	-0.86	77113100	3331	283.49	23300	23450	23100	30250	16350	23300	23150.14	0.31	0	-2518	23633	23466	23283	23116	22933	23375	23025	579	6950	5000	16770	50	1	11578744	2675	-1.45	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-28.04	23050	20231031	0.22	32100	-28.04	20230130	23050	0.22	20231031	32100	-28.04	20230130	23050	0.22	20231031	0.17	N	071320	5000	578 억		35941	N	N	20	N	00	N
110	20231113	120606	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23150	-150	5	-0.64	42212550	1823	155.15	23300	23450	23150	30250	16350	23300	23155.54	0.31	0	-1459	23633	23466	23283	23116	22933	23375	23025	579	6950	5000	16770	50	1	11578744	2680	-1.46	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.88	23050	20231031	0.43	32100	-27.88	20230130	23050	0.43	20231031	32100	-27.88	20230130	23050	0.43	20231031	0.17	N	071320	5000	578 억		35941	N	N	20	N	00	N
111	20231113	110604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23150	-150	5	-0.64	14290050	617	52.51	23300	23450	23150	30250	16350	23300	23160.53	0.31	0	-377	23633	23466	23283	23116	22933	23375	23025	579	6950	5000	16770	50	1	11578744	2680	-1.46	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.88	23050	20231031	0.43	32100	-27.88	20230130	23050	0.43	20231031	32100	-27.88	20230130	23050	0.43	20231031	0.17	N	071320	5000	578 억		35941	N	N	20	N	00	N
112	20231113	100603	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	0	3	0.00	1140050	49	4.17	23300	23450	23250	30250	16350	23300	23266.33	0.31	0	-38	23633	23466	23283	23116	22933	23375	23025	579	6950	5000	16770	50	1	11578744	2698	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.41	23050	20231031	1.08	32100	-27.41	20230130	23050	1.08	20231031	32100	-27.41	20230130	23050	1.08	20231031	0.17	N	071320	5000	578 억		35941	N	N	20	N	00	N
113	20231113	090608	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	0	3	0.00	139800	6	0.51	23300	23300	23300	30250	16350	23300	23300.00	0.31	0	0	23633	23466	23283	23116	22933	23375	23025	579	6950	5000	16770	50	1	11578744	2698	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.41	23050	20231031	1.08	32100	-27.41	20230130	23050	1.08	20231031	32100	-27.41	20230130	23050	1.08	20231031	0.17	N	071320	5000	578 억		35941	N	N	20	N	00	N
114	20231110	160623	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	-50	5	-0.21	27321450	1175	36.67	23450	23450	23100	30350	16350	23350	23252.30	0.31	0	188	23750	23550	23400	23200	23050	23475	23125	579	7000	5000	16810	50	1	11578744	2698	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.41	23050	20231031	1.08	32100	-27.41	20230130	23050	1.08	20231031	32100	-27.41	20230130	23050	1.08	20231031	0.17	N	071320	5000	578 억		35989	N	N	20	N	00	N
115	20231110	150616	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23200	-150	5	-0.64	20356950	876	27.34	23450	23450	23100	30350	16350	23350	23238.53	0.31	0	-28	23750	23550	23400	23200	23050	23475	23125	579	7000	5000	16810	50	1	11578744	2686	-1.46	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.73	23050	20231031	0.65	32100	-27.73	20230130	23050	0.65	20231031	32100	-27.73	20230130	23050	0.65	20231031	0.17	N	071320	5000	578 억		35989	N	N	4	N	00	N
116	20231110	140610	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23250	-100	5	-0.43	15752900	678	21.16	23450	23450	23100	30350	16350	23350	23234.37	0.31	0	-11	23750	23550	23400	23200	23050	23475	23125	579	7000	5000	16810	50	1	11578744	2692	-1.46	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.57	23050	20231031	0.87	32100	-27.57	20230130	23050	0.87	20231031	32100	-27.57	20230130	23050	0.87	20231031	0.17	N	071320	5000	578 억		35989	N	N	4	N	00	N
117	20231110	130611	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23250	-100	5	-0.43	13288300	572	17.85	23450	23450	23100	30350	16350	23350	23231.29	0.31	0	-8	23750	23550	23400	23200	23050	23475	23125	579	7000	5000	16810	50	1	11578744	2692	-1.46	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.57	23050	20231031	0.87	32100	-27.57	20230130	23050	0.87	20231031	32100	-27.57	20230130	23050	0.87	20231031	0.17	N	071320	5000	578 억		35989	N	N	4	N	00	N
118	20231110	120613	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23250	-100	5	-0.43	13195300	568	17.73	23450	23450	23100	30350	16350	23350	23231.16	0.31	0	-4	23750	23550	23400	23200	23050	23475	23125	579	7000	5000	16810	50	1	11578744	2692	-1.46	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.57	23050	20231031	0.87	32100	-27.57	20230130	23050	0.87	20231031	32100	-27.57	20230130	23050	0.87	20231031	0.17	N	071320	5000	578 억		35989	N	N	4	N	00	N
119	20231110	110606	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23250	-100	5	-0.43	12544350	540	16.85	23450	23450	23100	30350	16350	23350	23230.28	0.31	0	-1	23750	23550	23400	23200	23050	23475	23125	579	7000	5000	16810	50	1	11578744	2692	-1.46	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.57	23050	20231031	0.87	32100	-27.57	20230130	23050	0.87	20231031	32100	-27.57	20230130	23050	0.87	20231031	0.17	N	071320	5000	578 억		35989	N	N	4	N	00	N
120	20231110	100612	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	-50	5	-0.21	7183950	309	9.64	23450	23450	23200	30350	16350	23350	23249.03	0.31	0	0	23750	23550	23400	23200	23050	23475	23125	579	7000	5000	16810	50	1	11578744	2698	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.41	23050	20231031	1.08	32100	-27.41	20230130	23050	1.08	20231031	32100	-27.41	20230130	23050	1.08	20231031	0.17	N	071320	5000	578 억		35989	N	N	4	N	00	N
121	20231110	090601	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	100	2	0.43	46900	2	0.06	23450	23450	23450	30350	16350	23350	23450.00	0.31	0	0	23750	23550	23400	23200	23050	23475	23125	579	7000	5000	16810	50	1	11578744	2715	-1.48	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.95	23050	20231031	1.74	32100	-26.95	20230130	23050	1.74	20231031	32100	-26.95	20230130	23050	1.74	20231031	0.17	N	071320	5000	578 억		35989	N	N	4	N	00	N
122	20231109	160555	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	-150	5	-0.64	74530400	3190	65.95	23550	23600	23250	30550	16450	23500	23363.80	0.31	0	-272	23700	23600	23450	23350	23200	23650	23400	579	7050	5000	16920	50	1	11578744	2704	-1.47	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.26	23050	20231031	1.30	32100	-27.26	20230130	23050	1.30	20231031	32100	-27.26	20230130	23050	1.30	20231031	0.16	N	071320	5000	578 억		36207	N	N	4	N	00	N
123	20231109	150556	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	-200	5	-0.85	72431650	3100	64.09	23550	23600	23250	30550	16450	23500	23365.05	0.31	0	-211	23700	23600	23450	23350	23200	23650	23400	579	7050	5000	16920	50	1	11578744	2698	-1.47	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.41	23050	20231031	1.08	32100	-27.41	20230130	23050	1.08	20231031	32100	-27.41	20230130	23050	1.08	20231031	0.16	N	071320	5000	578 억		36207	N	N	1	N	00	N
124	20231109	140554	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	-200	5	-0.85	62281700	2664	55.08	23550	23600	23300	30550	16450	23500	23379.02	0.31	0	-111	23700	23600	23450	23350	23200	23650	23400	579	7050	5000	16920	50	1	11578744	2698	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.41	23050	20231031	1.08	32100	-27.41	20230130	23050	1.08	20231031	32100	-27.41	20230130	23050	1.08	20231031	0.16	N	071320	5000	578 억		36207	N	N	1	N	00	N
125	20231109	130557	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	-100	5	-0.43	57542500	2461	50.88	23550	23600	23300	30550	16450	23500	23381.76	0.31	0	-107	23700	23600	23450	23350	23200	23650	23400	579	7050	5000	16920	50	1	11578744	2709	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		36207	N	N	1	N	00	N
126	20231109	120600	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	-100	5	-0.43	52064700	2226	46.02	23550	23600	23300	30550	16450	23500	23389.35	0.31	0	-110	23700	23600	23450	23350	23200	23650	23400	579	7050	5000	16920	50	1	11578744	2709	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		36207	N	N	1	N	00	N
127	20231109	110557	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	-100	5	-0.43	48211250	2061	42.61	23550	23600	23300	30550	16450	23500	23392.16	0.31	0	-109	23700	23600	23450	23350	23200	23650	23400	579	7050	5000	16920	50	1	11578744	2709	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		36207	N	N	1	N	00	N
128	20231109	100553	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	-200	5	-0.85	46692800	1996	41.27	23550	23600	23300	30550	16450	23500	23393.19	0.31	0	-72	23700	23600	23450	23350	23200	23650	23400	579	7050	5000	16920	50	1	11578744	2698	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.41	23050	20231031	1.08	32100	-27.41	20230130	23050	1.08	20231031	32100	-27.41	20230130	23050	1.08	20231031	0.16	N	071320	5000	578 억		36207	N	N	1	N	00	N
129	20231109	090555	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23600	100	2	0.43	235750	10	0.21	23550	23600	23550	30550	16450	23500	23575.00	0.31	0	0	23700	23600	23450	23350	23200	23650	23400	579	7050	5000	16920	50	1	11578744	2733	-1.49	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.48	23050	20231031	2.39	32100	-26.48	20230130	23050	2.39	20231031	32100	-26.48	20230130	23050	2.39	20231031	0.16	N	071320	5000	578 억		36207	N	N	1	N	00	N
130	20231108	160551	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23500	100	2	0.43	113238500	4837	172.44	23450	23550	23300	30400	16400	23400	23406.04	0.31	0	239	23600	23500	23400	23300	23200	23450	23250	579	7000	5000	16840	50	1	11578744	2721	-1.48	0.16	12	0.04	-15880.00	143557.00	32100	20230130	-26.79	23050	20231031	1.95	32100	-26.79	20230130	23050	1.95	20231031	32100	-26.79	20230130	23050	1.95	20231031	0.16	N	071320	5000	578 억		36018	N	N	1	N	00	N
131	20231108	150553	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	0	3	0.00	92501700	3954	140.96	23450	23550	23300	30400	16400	23400	23394.46	0.31	0	269	23600	23500	23400	23300	23200	23450	23250	579	7000	5000	16840	50	1	11578744	2709	-1.47	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		36018	N	N	1	N	00	N
132	20231108	140552	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	0	3	0.00	67685800	2896	103.24	23450	23500	23300	30400	16400	23400	23372.17	0.31	0	263	23600	23500	23400	23300	23200	23450	23250	579	7000	5000	16840	50	1	11578744	2709	-1.47	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		36018	N	N	1	N	00	N
133	20231108	130553	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	0	3	0.00	50789800	2174	77.50	23450	23500	23300	30400	16400	23400	23362.37	0.31	0	71	23600	23500	23400	23300	23200	23450	23250	579	7000	5000	16840	50	1	11578744	2709	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		36018	N	N	1	N	00	N
134	20231108	120547	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	-50	5	-0.21	35562550	1523	54.30	23450	23500	23300	30400	16400	23400	23350.33	0.31	0	44	23600	23500	23400	23300	23200	23450	23250	579	7000	5000	16840	50	1	11578744	2704	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.26	23050	20231031	1.30	32100	-27.26	20230130	23050	1.30	20231031	32100	-27.26	20230130	23050	1.30	20231031	0.16	N	071320	5000	578 억		36018	N	N	1	N	00	N
135	20231108	110552	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	0	3	0.00	33787850	1447	51.59	23450	23500	23300	30400	16400	23400	23350.28	0.31	0	17	23600	23500	23400	23300	23200	23450	23250	579	7000	5000	16840	50	1	11578744	2709	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		36018	N	N	1	N	00	N
136	20231108	100552	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	0	3	0.00	27346950	1171	41.75	23450	23500	23300	30400	16400	23400	23353.50	0.31	0	14	23600	23500	23400	23300	23200	23450	23250	579	7000	5000	16840	50	1	11578744	2709	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		36018	N	N	1	N	00	N
137	20231108	090549	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	-50	5	-0.21	1569050	67	2.39	23450	23450	23350	30400	16400	23400	23418.66	0.31	0	1	23600	23500	23400	23300	23200	23450	23250	579	7000	5000	16840	50	1	11578744	2704	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.26	23050	20231031	1.30	32100	-27.26	20230130	23050	1.30	20231031	32100	-27.26	20230130	23050	1.30	20231031	0.16	N	071320	5000	578 억		36018	N	N	1	N	00	N
138	20231107	160552	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	-150	5	-0.64	65689850	2805	29.95	23500	23500	23300	30600	16500	23550	23418.84	0.31	0	-13	23716	23632	23466	23382	23216	23675	23425	579	7050	5000	16950	50	1	11578744	2709	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		36017	N	N	1	N	00	N
139	20231107	150552	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	-150	5	-0.64	65104550	2780	29.68	23500	23500	23300	30600	16500	23550	23418.90	0.31	0	-14	23716	23632	23466	23382	23216	23675	23425	579	7050	5000	16950	50	1	11578744	2709	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		36017	N	N	0	N	00	N
140	20231107	140555	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	-200	5	-0.85	59270400	2531	27.02	23500	23500	23300	30600	16500	23550	23417.78	0.31	0	-14	23716	23632	23466	23382	23216	23675	23425	579	7050	5000	16950	50	1	11578744	2704	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.26	23050	20231031	1.30	32100	-27.26	20230130	23050	1.30	20231031	32100	-27.26	20230130	23050	1.30	20231031	0.16	N	071320	5000	578 억		36017	N	N	0	N	00	N
141	20231107	130553	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	-200	5	-0.85	56152500	2398	25.60	23500	23500	23300	30600	16500	23550	23416.39	0.31	0	-7	23716	23632	23466	23382	23216	23675	23425	579	7050	5000	16950	50	1	11578744	2704	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.26	23050	20231031	1.30	32100	-27.26	20230130	23050	1.30	20231031	32100	-27.26	20230130	23050	1.30	20231031	0.16	N	071320	5000	578 억		36017	N	N	0	N	00	N
142	20231107	120550	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	-150	5	-0.64	51499400	2199	23.48	23500	23500	23350	30600	16500	23550	23419.46	0.31	0	-7	23716	23632	23466	23382	23216	23675	23425	579	7050	5000	16950	50	1	11578744	2709	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		36017	N	N	0	N	00	N
143	20231107	110550	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	-150	5	-0.64	44796600	1912	20.41	23500	23500	23400	30600	16500	23550	23429.18	0.31	0	-7	23716	23632	23466	23382	23216	23675	23425	579	7050	5000	16950	50	1	11578744	2709	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		36017	N	N	0	N	00	N
144	20231107	100558	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	-100	5	-0.42	29254750	1248	13.32	23500	23500	23400	30600	16500	23550	23441.31	0.31	0	-7	23716	23632	23466	23382	23216	23675	23425	579	7050	5000	16950	50	1	11578744	2715	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.95	23050	20231031	1.74	32100	-26.95	20230130	23050	1.74	20231031	32100	-26.95	20230130	23050	1.74	20231031	0.16	N	071320	5000	578 억		36017	N	N	0	N	00	N
145	20231107	090543	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	-100	5	-0.42	6127650	261	2.79	23500	23500	23450	30600	16500	23550	23477.59	0.31	0	0	23716	23632	23466	23382	23216	23675	23425	579	7050	5000	16950	50	1	11578744	2715	-1.48	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.95	23050	20231031	1.74	32100	-26.95	20230130	23050	1.74	20231031	32100	-26.95	20230130	23050	1.74	20231031	0.16	N	071320	5000	578 억		36017	N	N	0	N	00	N
146	20231106	160538	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23550	100	2	0.43	219643650	9366	311.16	23450	23550	23300	30450	16450	23450	23451.16	0.33	0	-2051	23650	23550	23400	23300	23150	23600	23350	579	7000	5000	16880	50	1	11578744	2727	-1.48	0.16	12	0.08	-15880.00	143557.00	32100	20230130	-26.64	23050	20231031	2.17	32100	-26.64	20230130	23050	2.17	20231031	32100	-26.64	20230130	23050	2.17	20231031	0.16	N	071320	5000	578 억		38064	N	N	0	N	00	N
147	20231106	150541	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23500	50	2	0.21	208336800	8884	295.15	23450	23550	23300	30450	16450	23450	23450.79	0.33	0	-1726	23650	23550	23400	23300	23150	23600	23350	579	7000	5000	16880	50	1	11578744	2721	-1.48	0.16	12	0.08	-15880.00	143557.00	32100	20230130	-26.79	23050	20231031	1.95	32100	-26.79	20230130	23050	1.95	20231031	32100	-26.79	20230130	23050	1.95	20231031	0.16	N	071320	5000	578 억		38064	N	N	0	N	00	N
148	20231106	140538	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	-50	5	-0.21	122702800	5233	173.85	23450	23550	23300	30450	16450	23450	23447.89	0.33	0	-1213	23650	23550	23400	23300	23150	23600	23350	579	7000	5000	16880	50	1	11578744	2709	-1.47	0.16	12	0.05	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		38064	N	N	0	N	00	N
149	20231106	130546	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	0	3	0.00	108107300	4611	153.19	23450	23550	23300	30450	16450	23450	23445.52	0.33	0	-1106	23650	23550	23400	23300	23150	23600	23350	579	7000	5000	16880	50	1	11578744	2715	-1.48	0.16	12	0.04	-15880.00	143557.00	32100	20230130	-26.95	23050	20231031	1.74	32100	-26.95	20230130	23050	1.74	20231031	32100	-26.95	20230130	23050	1.74	20231031	0.16	N	071320	5000	578 억		38064	N	N	0	N	00	N
150	20231106	120542	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	-50	5	-0.21	79208550	3378	112.23	23450	23550	23300	30450	16450	23450	23448.36	0.33	0	-438	23650	23550	23400	23300	23150	23600	23350	579	7000	5000	16880	50	1	11578744	2709	-1.47	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		38064	N	N	0	N	00	N
151	20231106	110542	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	0	3	0.00	59490450	2536	84.25	23450	23550	23300	30450	16450	23450	23458.38	0.33	0	-180	23650	23550	23400	23300	23150	23600	23350	579	7000	5000	16880	50	1	11578744	2715	-1.48	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-26.95	23050	20231031	1.74	32100	-26.95	20230130	23050	1.74	20231031	32100	-26.95	20230130	23050	1.74	20231031	0.16	N	071320	5000	578 억		38064	N	N	0	N	00	N
152	20231106	100520	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	0	3	0.00	28106700	1199	39.83	23450	23550	23300	30450	16450	23450	23441.78	0.33	0	-32	23650	23550	23400	23300	23150	23600	23350	579	7000	5000	16880	50	1	11578744	2715	-1.48	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-26.95	23050	20231031	1.74	32100	-26.95	20230130	23050	1.74	20231031	32100	-26.95	20230130	23050	1.74	20231031	0.16	N	071320	5000	578 억		38064	N	N	0	N	00	N
153	20231106	090542	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	0	3	0.00	3782550	161	5.35	23450	23500	23450	30450	16450	23450	23494.10	0.33	0	0	23650	23550	23400	23300	23150	23600	23350	579	7000	5000	16880	50	1	11578744	2715	-1.48	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.95	23050	20231031	1.74	32100	-26.95	20230130	23050	1.74	20231031	32100	-26.95	20230130	23050	1.74	20231031	0.16	N	071320	5000	578 억		38064	N	N	0	N	00	N
154	20231103	160535	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	50	2	0.21	69882550	2988	57.34	23400	23500	23250	30400	16400	23400	23387.55	0.33	0	95	23633	23516	23333	23216	23033	23575	23275	579	7000	5000	16840	50	1	11578744	2715	-1.48	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-26.95	23050	20231031	1.74	32100	-26.95	20230130	23050	1.74	20231031	32100	-26.95	20230130	23050	1.74	20231031	0.16	N	071320	5000	578 억		37964	N	N	0	N	00	N
155	20231103	150533	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	0	3	0.00	66740250	2854	54.77	23400	23500	23250	30400	16400	23400	23384.81	0.33	0	80	23633	23516	23333	23216	23033	23575	23275	579	7000	5000	16840	50	1	11578744	2709	-1.47	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		37964	N	N	0	N	00	N
156	20231103	140533	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	-100	5	-0.43	33262150	1425	27.35	23400	23450	23250	30400	16400	23400	23341.86	0.33	0	3	23633	23516	23333	23216	23033	23575	23275	579	7000	5000	16840	50	1	11578744	2698	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.41	23050	20231031	1.08	32100	-27.41	20230130	23050	1.08	20231031	32100	-27.41	20230130	23050	1.08	20231031	0.16	N	071320	5000	578 억		37964	N	N	0	N	00	N
157	20231103	130534	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	-50	5	-0.21	15547800	665	12.76	23400	23450	23300	30400	16400	23400	23380.15	0.33	0	-10	23633	23516	23333	23216	23033	23575	23275	579	7000	5000	16840	50	1	11578744	2704	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.26	23050	20231031	1.30	32100	-27.26	20230130	23050	1.30	20231031	32100	-27.26	20230130	23050	1.30	20231031	0.16	N	071320	5000	578 억		37964	N	N	0	N	00	N
158	20231103	120533	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	0	3	0.00	14356900	614	11.78	23400	23450	23300	30400	16400	23400	23382.57	0.33	0	-10	23633	23516	23333	23216	23033	23575	23275	579	7000	5000	16840	50	1	11578744	2709	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		37964	N	N	0	N	00	N
159	20231103	110537	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	-50	5	-0.21	12043400	515	9.88	23400	23450	23300	30400	16400	23400	23385.24	0.33	0	-10	23633	23516	23333	23216	23033	23575	23275	579	7000	5000	16840	50	1	11578744	2704	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.26	23050	20231031	1.30	32100	-27.26	20230130	23050	1.30	20231031	32100	-27.26	20230130	23050	1.30	20231031	0.16	N	071320	5000	578 억		37964	N	N	0	N	00	N
160	20231103	100528	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23350	-50	5	-0.21	8302400	355	6.81	23400	23450	23300	30400	16400	23400	23387.04	0.33	0	0	23633	23516	23333	23216	23033	23575	23275	579	7000	5000	16840	50	1	11578744	2704	-1.47	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.26	23050	20231031	1.30	32100	-27.26	20230130	23050	1.30	20231031	32100	-27.26	20230130	23050	1.30	20231031	0.16	N	071320	5000	578 억		37964	N	N	0	N	00	N
161	20231103	090528	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23450	50	2	0.21	4755100	203	3.90	23400	23450	23400	30400	16400	23400	23424.14	0.33	0	0	23633	23516	23333	23216	23033	23575	23275	579	7000	5000	16840	50	1	11578744	2715	-1.48	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-26.95	23050	20231031	1.74	32100	-26.95	20230130	23050	1.74	20231031	32100	-26.95	20230130	23050	1.74	20231031	0.16	N	071320	5000	578 억		37964	N	N	0	N	00	N
162	20231102	160530	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23400	150	2	0.65	121421950	5211	181.00	23300	23450	23150	30200	16300	23250	23301.05	0.33	0	82	23450	23350	23200	23100	22950	23400	23150	579	6950	5000	16740	50	1	11578744	2709	-1.47	0.16	12	0.05	-15880.00	143557.00	32100	20230130	-27.10	23050	20231031	1.52	32100	-27.10	20230130	23050	1.52	20231031	32100	-27.10	20230130	23050	1.52	20231031	0.16	N	071320	5000	578 억		37876	N	N	0	N	00	N
163	20231102	150535	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23250	0	3	0.00	121000850	5193	180.38	23300	23450	23150	30200	16300	23250	23300.76	0.33	0	74	23450	23350	23200	23100	22950	23400	23150	579	6950	5000	16740	50	1	11578744	2692	-1.46	0.16	12	0.04	-15880.00	143557.00	32100	20230130	-27.57	23050	20231031	0.87	32100	-27.57	20230130	23050	0.87	20231031	32100	-27.57	20230130	23050	0.87	20231031	0.16	N	071320	5000	578 억		37876	N	N	0	N	00	N
164	20231102	140525	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23250	0	3	0.00	93037300	3994	138.73	23300	23450	23150	30200	16300	23250	23294.27	0.33	0	97	23450	23350	23200	23100	22950	23400	23150	579	6950	5000	16740	50	1	11578744	2692	-1.46	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.57	23050	20231031	0.87	32100	-27.57	20230130	23050	0.87	20231031	32100	-27.57	20230130	23050	0.87	20231031	0.16	N	071320	5000	578 억		37876	N	N	0	N	00	N
165	20231102	130530	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	50	2	0.22	86445800	3711	128.90	23300	23450	23150	30200	16300	23250	23294.48	0.33	0	102	23450	23350	23200	23100	22950	23400	23150	579	6950	5000	16740	50	1	11578744	2698	-1.47	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.41	23050	20231031	1.08	32100	-27.41	20230130	23050	1.08	20231031	32100	-27.41	20230130	23050	1.08	20231031	0.16	N	071320	5000	578 억		37876	N	N	0	N	00	N
166	20231102	120527	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	50	2	0.22	74950750	3219	111.81	23300	23450	23150	30200	16300	23250	23283.86	0.33	0	63	23450	23350	23200	23100	22950	23400	23150	579	6950	5000	16740	50	1	11578744	2698	-1.47	0.16	12	0.03	-15880.00	143557.00	32100	20230130	-27.41	23050	20231031	1.08	32100	-27.41	20230130	23050	1.08	20231031	32100	-27.41	20230130	23050	1.08	20231031	0.16	N	071320	5000	578 억		37876	N	N	0	N	00	N
167	20231102	110529	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23300	50	2	0.22	24722450	1063	36.92	23300	23450	23150	30200	16300	23250	23257.24	0.33	0	55	23450	23350	23200	23100	22950	23400	23150	579	6950	5000	16740	50	1	11578744	2698	-1.47	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.41	23050	20231031	1.08	32100	-27.41	20230130	23050	1.08	20231031	32100	-27.41	20230130	23050	1.08	20231031	0.16	N	071320	5000	578 억		37876	N	N	0	N	00	N
168	20231102	100529	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23200	-50	5	-0.22	17813650	766	26.61	23300	23450	23150	30200	16300	23250	23255.42	0.33	0	47	23450	23350	23200	23100	22950	23400	23150	579	6950	5000	16740	50	1	11578744	2686	-1.46	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.73	23050	20231031	0.65	32100	-27.73	20230130	23050	0.65	20231031	32100	-27.73	20230130	23050	0.65	20231031	0.16	N	071320	5000	578 억		37876	N	N	0	N	00	N
169	20231102	090532	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23150	-100	5	-0.43	954050	41	1.42	23300	23300	23150	30200	16300	23250	23269.51	0.33	0	0	23450	23350	23200	23100	22950	23400	23150	579	6950	5000	16740	50	1	11578744	2680	-1.46	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.88	23050	20231031	0.43	32100	-27.88	20230130	23050	0.43	20231031	32100	-27.88	20230130	23050	0.43	20231031	0.16	N	071320	5000	578 억		37876	N	N	0	N	00	N
170	20231101	160526	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23250	100	2	0.43	66420750	2869	33.50	23150	23300	23050	30050	16250	23150	23151.05	0.33	0	111	24283	23716	23383	22816	22483	23550	22650	579	6900	5000	16660	50	1	11578744	2692	-1.46	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.57	23050	20231101	0.87	32100	-27.57	20230130	23050	0.87	20231101	32100	-27.57	20230130	23050	0.87	20231101	0.16	N	071320	5000	578 억		37782	N	N	0	N	00	N
171	20231101	150524	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23200	50	2	0.22	64840800	2801	32.71	23150	23300	23050	30050	16250	23150	23149.16	0.33	0	54	24283	23716	23383	22816	22483	23550	22650	579	6900	5000	16660	50	1	11578744	2686	-1.46	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.73	23050	20231101	0.65	32100	-27.73	20230130	23050	0.65	20231101	32100	-27.73	20230130	23050	0.65	20231101	0.16	N	071320	5000	578 억		37782	N	N	0	N	00	N
172	20231101	140522	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23100	-50	5	-0.22	60971500	2634	30.76	23150	23300	23050	30050	16250	23150	23147.87	0.33	0	28	24283	23716	23383	22816	22483	23550	22650	579	6900	5000	16660	50	1	11578744	2675	-1.45	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-28.04	23050	20231101	0.22	32100	-28.04	20230130	23050	0.22	20231101	32100	-28.04	20230130	23050	0.22	20231101	0.16	N	071320	5000	578 억		37782	N	N	0	N	00	N
173	20231101	130526	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23200	50	2	0.22	52335000	2261	26.40	23150	23300	23050	30050	16250	23150	23146.84	0.33	0	32	24283	23716	23383	22816	22483	23550	22650	579	6900	5000	16660	50	1	11578744	2686	-1.46	0.16	12	0.02	-15880.00	143557.00	32100	20230130	-27.73	23050	20231101	0.65	32100	-27.73	20230130	23050	0.65	20231101	32100	-27.73	20230130	23050	0.65	20231101	0.16	N	071320	5000	578 억		37782	N	N	0	N	00	N
174	20231101	120537	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23150	0	3	0.00	33270300	1438	16.79	23150	23200	23050	30050	16250	23150	23136.51	0.33	0	10	24283	23716	23383	22816	22483	23550	22650	579	6900	5000	16660	50	1	11578744	2680	-1.46	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.88	23050	20231101	0.43	32100	-27.88	20230130	23050	0.43	20231101	32100	-27.88	20230130	23050	0.43	20231101	0.16	N	071320	5000	578 억		37782	N	N	0	N	00	N
175	20231101	110540	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23150	0	3	0.00	19127100	827	9.66	23150	23200	23050	30050	16250	23150	23128.30	0.33	0	-3	24283	23716	23383	22816	22483	23550	22650	579	6900	5000	16660	50	1	11578744	2680	-1.46	0.16	12	0.01	-15880.00	143557.00	32100	20230130	-27.88	23050	20231101	0.43	32100	-27.88	20230130	23050	0.43	20231101	32100	-27.88	20230130	23050	0.43	20231101	0.16	N	071320	5000	578 억		37782	N	N	0	N	00	N
176	20231101	100534	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	23150	0	3	0.00	9206450	398	4.65	23150	23200	23050	30050	16250	23150	23131.78	0.33	0	-2	24283	23716	23383	22816	22483	23550	22650	579	6900	5000	16660	50	1	11578744	2680	-1.46	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.88	23050	20231101	0.43	32100	-27.88	20230130	23050	0.43	20231101	32100	-27.88	20230130	23050	0.43	20231101	0.16	N	071320	5000	578 억		37782	N	N	0	N	00	N
177	20231101	090535	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	23150	0	3	0.00	439900	19	0.22	23150	23200	23150	30050	16250	23150	23152.63	0.33	0	0	24283	23716	23383	22816	22483	23550	22650	579	6900	5000	16660	50	1	11578744	2680	-1.46	0.16	12	0.00	-15880.00	143557.00	32100	20230130	-27.88	23050	20231031	0.43	32100	-27.88	20230130	23050	0.43	20231031	32100	-27.88	20230130	23050	0.43	20231031	0.16	N	071320	5000	578 억		37782	N	N	0	N	00	N