KissMeData/017390/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	160334	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-100	5	-0.17	471196300	7811	97.89	60400	60500	60200	78500	42300	60400	60324.71	3.25	0	-988	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	3015	17.05	0.28	12	0.16	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억		162435	N	N	0	N	00	N
3	20231130	150334	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	0	3	0.00	415751300	6892	86.38	60400	60500	60200	78500	42300	60400	60323.75	3.25	0	-902	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	3020	17.08	0.28	12	0.14	3536.00	218906.00	504000	20230405	-88.02	59600	20231031	1.34	504000	-88.02	20230405	59600	1.34	20231031	504000	-88.02	20230405	59600	1.34	20231031	0.00	N	017390	5000	350 억		162435	N	N	0	N	00	N
4	20231130	140332	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	0	3	0.00	382477800	6341	79.47	60400	60500	60200	78500	42300	60400	60318.21	3.25	0	-760	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	3020	17.08	0.28	12	0.13	3536.00	218906.00	504000	20230405	-88.02	59600	20231031	1.34	504000	-88.02	20230405	59600	1.34	20231031	504000	-88.02	20230405	59600	1.34	20231031	0.00	N	017390	5000	350 억		162435	N	N	0	N	00	N
5	20231130	130332	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	0	3	0.00	359471400	5960	74.70	60400	60500	60200	78500	42300	60400	60313.99	3.25	0	-734	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	3020	17.08	0.28	12	0.12	3536.00	218906.00	504000	20230405	-88.02	59600	20231031	1.34	504000	-88.02	20230405	59600	1.34	20231031	504000	-88.02	20230405	59600	1.34	20231031	0.00	N	017390	5000	350 억		162435	N	N	0	N	00	N
6	20231130	120338	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-100	5	-0.17	337003000	5588	70.03	60400	60500	60200	78500	42300	60400	60308.34	3.25	0	-652	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	3015	17.05	0.28	12	0.11	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억		162435	N	N	0	N	00	N
7	20231130	110334	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-100	5	-0.17	162576500	2694	33.76	60400	60500	60200	78500	42300	60400	60347.62	3.25	0	-80	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	3015	17.05	0.28	12	0.05	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억		162435	N	N	0	N	00	N
8	20231130	100331	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	0	3	0.00	76366200	1265	15.85	60400	60500	60200	78500	42300	60400	60368.54	3.25	0	-69	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	3020	17.08	0.28	12	0.03	3536.00	218906.00	504000	20230405	-88.02	59600	20231031	1.34	504000	-88.02	20230405	59600	1.34	20231031	504000	-88.02	20230405	59600	1.34	20231031	0.00	N	017390	5000	350 억		162435	N	N	0	N	00	N
9	20231130	090334	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	0	3	0.00	1630800	27	0.34	60400	60400	60400	78500	42300	60400	60400.00	3.25	0	-2	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	3020	17.08	0.28	12	0.00	3536.00	218906.00	504000	20230405	-88.02	59600	20231031	1.34	504000	-88.02	20230405	59600	1.34	20231031	504000	-88.02	20230405	59600	1.34	20231031	0.00	N	017390	5000	350 억		162435	N	N	0	N	00	N
10	20231129	160332	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	-200	5	-0.33	482624300	7977	129.48	60700	60800	60300	78700	42500	60600	60501.97	3.29	0	-2368	61133	60866	60633	60366	60133	60750	60250	350	18100	5000	42420	100	1	5000000	3020	17.08	0.28	12	0.16	3536.00	218906.00	504000	20230405	-88.02	59600	20231031	1.34	504000	-88.02	20230405	59600	1.34	20231031	504000	-88.02	20230405	59600	1.34	20231031	0.00	N	017390	5000	350 억		164733	N	N	0	N	00	N
11	20231129	150333	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	-200	5	-0.33	382873300	6325	102.66	60700	60800	60400	78700	42500	60600	60533.32	3.29	0	-1785	61133	60866	60633	60366	60133	60750	60250	350	18100	5000	42420	100	1	5000000	3020	17.08	0.28	12	0.13	3536.00	218906.00	504000	20230405	-88.02	59600	20231031	1.34	504000	-88.02	20230405	59600	1.34	20231031	504000	-88.02	20230405	59600	1.34	20231031	0.00	N	017390	5000	350 억		164733	N	N	0	N	00	N
12	20231129	140332	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60600	0	3	0.00	306499900	5062	82.16	60700	60800	60400	78700	42500	60600	60549.16	3.29	0	-1174	61133	60866	60633	60366	60133	60750	60250	350	18100	5000	42420	100	1	5000000	3030	17.14	0.28	12	0.10	3536.00	218906.00	504000	20230405	-87.98	59600	20231031	1.68	504000	-87.98	20230405	59600	1.68	20231031	504000	-87.98	20230405	59600	1.68	20231031	0.00	N	017390	5000	350 억		164733	N	N	0	N	00	N
13	20231129	130335	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	100	2	0.17	224517800	3707	60.17	60700	60800	60400	78700	42500	60600	60565.89	3.29	0	-610	61133	60866	60633	60366	60133	60750	60250	350	18100	5000	42420	100	1	5000000	3035	17.17	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.96	59600	20231031	1.85	504000	-87.96	20230405	59600	1.85	20231031	504000	-87.96	20230405	59600	1.85	20231031	0.00	N	017390	5000	350 억		164733	N	N	0	N	00	N
14	20231129	120334	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60500	-100	5	-0.17	174089600	2874	46.65	60700	60800	60400	78700	42500	60600	60573.96	3.29	0	-262	61133	60866	60633	60366	60133	60750	60250	350	18100	5000	42420	100	1	5000000	3025	17.11	0.28	12	0.06	3536.00	218906.00	504000	20230405	-88.00	59600	20231031	1.51	504000	-88.00	20230405	59600	1.51	20231031	504000	-88.00	20230405	59600	1.51	20231031	0.00	N	017390	5000	350 억		164733	N	N	0	N	00	N
15	20231129	110333	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60500	-100	5	-0.17	132450100	2186	35.48	60700	60800	60400	78700	42500	60600	60590.16	3.29	0	-214	61133	60866	60633	60366	60133	60750	60250	350	18100	5000	42420	100	1	5000000	3025	17.11	0.28	12	0.04	3536.00	218906.00	504000	20230405	-88.00	59600	20231031	1.51	504000	-88.00	20230405	59600	1.51	20231031	504000	-88.00	20230405	59600	1.51	20231031	0.00	N	017390	5000	350 억		164733	N	N	0	N	00	N
16	20231129	100331	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60500	-100	5	-0.17	100788400	1663	26.99	60700	60800	60400	78700	42500	60600	60606.38	3.29	0	-148	61133	60866	60633	60366	60133	60750	60250	350	18100	5000	42420	100	1	5000000	3025	17.11	0.28	12	0.03	3536.00	218906.00	504000	20230405	-88.00	59600	20231031	1.51	504000	-88.00	20230405	59600	1.51	20231031	504000	-88.00	20230405	59600	1.51	20231031	0.00	N	017390	5000	350 억		164733	N	N	0	N	00	N
17	20231129	090330	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	200	2	0.33	13822800	228	3.70	60700	60800	60600	78700	42500	60600	60626.43	3.29	0	-136	61133	60866	60633	60366	60133	60750	60250	350	18100	5000	42420	100	1	5000000	3040	17.19	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.94	59600	20231031	2.01	504000	-87.94	20230405	59600	2.01	20231031	504000	-87.94	20230405	59600	2.01	20231031	0.00	N	017390	5000	350 억		164733	N	N	0	N	00	N
18	20231128	160332	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60600	-200	5	-0.33	371201800	6129	56.38	60900	60900	60400	79000	42600	60800	60564.69	3.33	0	-1634	61466	61132	60766	60432	60066	61300	60600	350	18200	5000	42560	100	1	5000000	3030	17.14	0.28	12	0.12	3536.00	218906.00	504000	20230405	-87.98	59600	20231031	1.68	504000	-87.98	20230405	59600	1.68	20231031	504000	-87.98	20230405	59600	1.68	20231031	0.00	N	017390	5000	350 억		166374	N	N	1	N	00	N
19	20231128	150312	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60500	-300	5	-0.49	337480700	5572	51.26	60900	60900	60400	79000	42600	60800	60567.25	3.33	0	-1496	61466	61132	60766	60432	60066	61300	60600	350	18200	5000	42560	100	1	5000000	3025	17.11	0.28	12	0.11	3536.00	218906.00	504000	20230405	-88.00	59600	20231031	1.51	504000	-88.00	20230405	59600	1.51	20231031	504000	-88.00	20230405	59600	1.51	20231031	0.00	N	017390	5000	350 억		166374	N	N	1	N	00	N
20	20231128	140330	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	-100	5	-0.16	238112600	3931	36.16	60900	60900	60400	79000	42600	60800	60573.03	3.33	0	-1106	61466	61132	60766	60432	60066	61300	60600	350	18200	5000	42560	100	1	5000000	3035	17.17	0.28	12	0.08	3536.00	218906.00	504000	20230405	-87.96	59600	20231031	1.85	504000	-87.96	20230405	59600	1.85	20231031	504000	-87.96	20230405	59600	1.85	20231031	0.00	N	017390	5000	350 억		166374	N	N	1	N	00	N
21	20231128	130330	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60600	-200	5	-0.33	215597700	3560	32.75	60900	60900	60400	79000	42600	60800	60561.15	3.33	0	-1077	61466	61132	60766	60432	60066	61300	60600	350	18200	5000	42560	100	1	5000000	3030	17.14	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.98	59600	20231031	1.68	504000	-87.98	20230405	59600	1.68	20231031	504000	-87.98	20230405	59600	1.68	20231031	0.00	N	017390	5000	350 억		166374	N	N	1	N	00	N
22	20231128	120330	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60500	-300	5	-0.49	166263000	2745	25.25	60900	60900	60400	79000	42600	60800	60569.40	3.33	0	-920	61466	61132	60766	60432	60066	61300	60600	350	18200	5000	42560	100	1	5000000	3025	17.11	0.28	12	0.05	3536.00	218906.00	504000	20230405	-88.00	59600	20231031	1.51	504000	-88.00	20230405	59600	1.51	20231031	504000	-88.00	20230405	59600	1.51	20231031	0.00	N	017390	5000	350 억		166374	N	N	1	N	00	N
23	20231128	110330	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60600	-200	5	-0.33	138339500	2284	21.01	60900	60900	60400	79000	42600	60800	60568.96	3.33	0	-742	61466	61132	60766	60432	60066	61300	60600	350	18200	5000	42560	100	1	5000000	3030	17.14	0.28	12	0.05	3536.00	218906.00	504000	20230405	-87.98	59600	20231031	1.68	504000	-87.98	20230405	59600	1.68	20231031	504000	-87.98	20230405	59600	1.68	20231031	0.00	N	017390	5000	350 억		166374	N	N	1	N	00	N
24	20231128	100330	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	-100	5	-0.16	71006000	1172	10.78	60900	60900	60400	79000	42600	60800	60585.32	3.33	0	-488	61466	61132	60766	60432	60066	61300	60600	350	18200	5000	42560	100	1	5000000	3035	17.17	0.28	12	0.02	3536.00	218906.00	504000	20230405	-87.96	59600	20231031	1.85	504000	-87.96	20230405	59600	1.85	20231031	504000	-87.96	20230405	59600	1.85	20231031	0.00	N	017390	5000	350 억		166374	N	N	1	N	00	N
25	20231128	090329	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	-100	5	-0.16	11480300	189	1.74	60900	60900	60600	79000	42600	60800	60742.33	3.33	0	-140	61466	61132	60766	60432	60066	61300	60600	350	18200	5000	42560	100	1	5000000	3035	17.17	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.96	59600	20231031	1.85	504000	-87.96	20230405	59600	1.85	20231031	504000	-87.96	20230405	59600	1.85	20231031	0.00	N	017390	5000	350 억		166374	N	N	1	N	00	N
26	20231127	160331	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	-300	5	-0.49	658522800	10862	154.27	60600	61100	60400	79400	42800	61100	60626.26	3.43	0	-5333	61766	61432	61066	60732	60366	61250	60550	350	18300	5000	42770	100	1	5000000	3040	17.19	0.28	12	0.22	3536.00	218906.00	504000	20230405	-87.94	59600	20231031	2.01	504000	-87.94	20230405	59600	2.01	20231031	504000	-87.94	20230405	59600	2.01	20231031	0.00	N	017390	5000	350 억		171707	N	N	1	N	00	N
27	20231127	150329	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60600	-500	5	-0.82	610572600	10070	143.02	60600	61100	60400	79400	42800	61100	60632.83	3.43	0	-4779	61766	61432	61066	60732	60366	61250	60550	350	18300	5000	42770	100	1	5000000	3030	17.14	0.28	12	0.20	3536.00	218906.00	504000	20230405	-87.98	59600	20231031	1.68	504000	-87.98	20230405	59600	1.68	20231031	504000	-87.98	20230405	59600	1.68	20231031	0.00	N	017390	5000	350 억		171707	N	N	0	N	00	N
28	20231127	140331	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	-700	5	-1.15	496799700	8193	116.36	60600	61100	60400	79400	42800	61100	60637.09	3.43	0	-4066	61766	61432	61066	60732	60366	61250	60550	350	18300	5000	42770	100	1	5000000	3020	17.08	0.28	12	0.16	3536.00	218906.00	504000	20230405	-88.02	59600	20231031	1.34	504000	-88.02	20230405	59600	1.34	20231031	504000	-88.02	20230405	59600	1.34	20231031	0.00	N	017390	5000	350 억		171707	N	N	0	N	00	N
29	20231127	130331	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60500	-600	5	-0.98	406196500	6694	95.07	60600	61100	60400	79400	42800	61100	60680.68	3.43	0	-3164	61766	61432	61066	60732	60366	61250	60550	350	18300	5000	42770	100	1	5000000	3025	17.11	0.28	12	0.13	3536.00	218906.00	504000	20230405	-88.00	59600	20231031	1.51	504000	-88.00	20230405	59600	1.51	20231031	504000	-88.00	20230405	59600	1.51	20231031	0.00	N	017390	5000	350 억		171707	N	N	0	N	00	N
30	20231127	120331	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	-400	5	-0.65	209081800	3440	48.86	60600	61100	60600	79400	42800	61100	60779.59	3.43	0	-661	61766	61432	61066	60732	60366	61250	60550	350	18300	5000	42770	100	1	5000000	3035	17.17	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.96	59600	20231031	1.85	504000	-87.96	20230405	59600	1.85	20231031	504000	-87.96	20230405	59600	1.85	20231031	0.00	N	017390	5000	350 억		171707	N	N	0	N	00	N
31	20231127	110327	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	-300	5	-0.49	156227400	2571	36.51	60600	61100	60600	79400	42800	61100	60765.23	3.43	0	-254	61766	61432	61066	60732	60366	61250	60550	350	18300	5000	42770	100	1	5000000	3040	17.19	0.28	12	0.05	3536.00	218906.00	504000	20230405	-87.94	59600	20231031	2.01	504000	-87.94	20230405	59600	2.01	20231031	504000	-87.94	20230405	59600	2.01	20231031	0.00	N	017390	5000	350 억		171707	N	N	0	N	00	N
32	20231127	100326	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	-200	5	-0.33	123384300	2031	28.85	60600	61100	60600	79400	42800	61100	60750.52	3.43	0	-145	61766	61432	61066	60732	60366	61250	60550	350	18300	5000	42770	100	1	5000000	3045	17.22	0.28	12	0.04	3536.00	218906.00	504000	20230405	-87.92	59600	20231031	2.18	504000	-87.92	20230405	59600	2.18	20231031	504000	-87.92	20230405	59600	2.18	20231031	0.00	N	017390	5000	350 억		171707	N	N	0	N	00	N
33	20231127	090326	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	-400	5	-0.65	48057700	793	11.26	60600	61100	60600	79400	42800	61100	60602.40	3.43	0	169	61766	61432	61066	60732	60366	61250	60550	350	18300	5000	42770	100	1	5000000	3035	17.17	0.28	12	0.02	3536.00	218906.00	504000	20230405	-87.96	59600	20231031	1.85	504000	-87.96	20230405	59600	1.85	20231031	504000	-87.96	20230405	59600	1.85	20231031	0.00	N	017390	5000	350 억		171707	N	N	0	N	00	N
34	20231124	160323	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	0	3	0.00	423779900	6950	182.13	61300	61400	60700	79400	42800	61100	60975.53	3.47	0	-1975	61566	61332	61166	60932	60766	61300	60900	350	18300	5000	42770	100	1	5000000	3055	17.28	0.28	12	0.14	3536.00	218906.00	504000	20230405	-87.88	59600	20231031	2.52	504000	-87.88	20230405	59600	2.52	20231031	504000	-87.88	20230405	59600	2.52	20231031	0.00	N	017390	5000	350 억		173673	N	N	1	N	00	N
35	20231124	150328	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	0	3	0.00	401422300	6584	172.54	61300	61400	60700	79400	42800	61100	60969.37	3.47	0	-1891	61566	61332	61166	60932	60766	61300	60900	350	18300	5000	42770	100	1	5000000	3055	17.28	0.28	12	0.13	3536.00	218906.00	504000	20230405	-87.88	59600	20231031	2.52	504000	-87.88	20230405	59600	2.52	20231031	504000	-87.88	20230405	59600	2.52	20231031	0.00	N	017390	5000	350 억		173673	N	N	1	N	00	N
36	20231124	140329	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	-300	5	-0.49	280583100	4600	120.55	61300	61400	60800	79400	42800	61100	60996.33	3.47	0	-889	61566	61332	61166	60932	60766	61300	60900	350	18300	5000	42770	100	1	5000000	3040	17.19	0.28	12	0.09	3536.00	218906.00	504000	20230405	-87.94	59600	20231031	2.01	504000	-87.94	20230405	59600	2.01	20231031	504000	-87.94	20230405	59600	2.01	20231031	0.00	N	017390	5000	350 억		173673	N	N	1	N	00	N
37	20231124	130327	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	-200	5	-0.33	232246000	3806	99.74	61300	61400	60800	79400	42800	61100	61021.02	3.47	0	-597	61566	61332	61166	60932	60766	61300	60900	350	18300	5000	42770	100	1	5000000	3045	17.22	0.28	12	0.08	3536.00	218906.00	504000	20230405	-87.92	59600	20231031	2.18	504000	-87.92	20230405	59600	2.18	20231031	504000	-87.92	20230405	59600	2.18	20231031	0.00	N	017390	5000	350 억		173673	N	N	1	N	00	N
38	20231124	120330	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	-200	5	-0.33	198613300	3254	85.27	61300	61400	60800	79400	42800	61100	61036.66	3.47	0	-309	61566	61332	61166	60932	60766	61300	60900	350	18300	5000	42770	100	1	5000000	3045	17.22	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.92	59600	20231031	2.18	504000	-87.92	20230405	59600	2.18	20231031	504000	-87.92	20230405	59600	2.18	20231031	0.00	N	017390	5000	350 억		173673	N	N	1	N	00	N
39	20231124	110327	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	0	3	0.00	111774500	1828	47.90	61300	61400	60800	79400	42800	61100	61145.79	3.47	0	-118	61566	61332	61166	60932	60766	61300	60900	350	18300	5000	42770	100	1	5000000	3055	17.28	0.28	12	0.04	3536.00	218906.00	504000	20230405	-87.88	59600	20231031	2.52	504000	-87.88	20230405	59600	2.52	20231031	504000	-87.88	20230405	59600	2.52	20231031	0.00	N	017390	5000	350 억		173673	N	N	1	N	00	N
40	20231124	100326	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	0	3	0.00	70684000	1154	30.24	61300	61400	61100	79400	42800	61100	61251.30	3.47	0	-97	61566	61332	61166	60932	60766	61300	60900	350	18300	5000	42770	100	1	5000000	3055	17.28	0.28	12	0.02	3536.00	218906.00	504000	20230405	-87.88	59600	20231031	2.52	504000	-87.88	20230405	59600	2.52	20231031	504000	-87.88	20230405	59600	2.52	20231031	0.00	N	017390	5000	350 억		173673	N	N	1	N	00	N
41	20231124	090326	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	100	2	0.16	306400	5	0.13	61300	61300	61200	79400	42800	61100	61280.00	3.47	0	-1	61566	61332	61166	60932	60766	61300	60900	350	18300	5000	42770	100	1	5000000	3060	17.31	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		173673	N	N	1	N	00	N
42	20231123	160322	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	100	2	0.16	232756500	3804	49.18	61100	61400	61000	79300	42700	61000	61187.37	3.51	0	-1810	61933	61466	61233	60766	60533	61350	60650	350	18300	5000	42700	100	1	5000000	3055	17.28	0.28	12	0.08	3536.00	218906.00	504000	20230405	-87.88	59600	20231031	2.52	504000	-87.88	20230405	59600	2.52	20231031	504000	-87.88	20230405	59600	2.52	20231031	0.00	N	017390	5000	350 억		175483	N	N	1	N	00	N
43	20231123	150333	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	200	2	0.33	214738300	3509	45.37	61100	61400	61000	79300	42700	61000	61196.44	3.51	0	-1563	61933	61466	61233	60766	60533	61350	60650	350	18300	5000	42700	100	1	5000000	3060	17.31	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		175483	N	N	4	N	00	N
44	20231123	140329	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	200	2	0.33	164768400	2691	34.79	61100	61400	61000	79300	42700	61000	61229.43	3.51	0	-969	61933	61466	61233	60766	60533	61350	60650	350	18300	5000	42700	100	1	5000000	3060	17.31	0.28	12	0.05	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		175483	N	N	4	N	00	N
45	20231123	130332	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61400	400	2	0.66	123401600	2015	26.05	61100	61400	61000	79300	42700	61000	61241.49	3.51	0	-462	61933	61466	61233	60766	60533	61350	60650	350	18300	5000	42700	100	1	5000000	3070	17.36	0.28	12	0.04	3536.00	218906.00	504000	20230405	-87.82	59600	20231031	3.02	504000	-87.82	20230405	59600	3.02	20231031	504000	-87.82	20230405	59600	3.02	20231031	0.00	N	017390	5000	350 억		175483	N	N	4	N	00	N
46	20231123	120326	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	300	2	0.49	103590700	1692	21.87	61100	61400	61000	79300	42700	61000	61223.82	3.51	0	-288	61933	61466	61233	60766	60533	61350	60650	350	18300	5000	42700	100	1	5000000	3065	17.34	0.28	12	0.03	3536.00	218906.00	504000	20230405	-87.84	59600	20231031	2.85	504000	-87.84	20230405	59600	2.85	20231031	504000	-87.84	20230405	59600	2.85	20231031	0.00	N	017390	5000	350 억		175483	N	N	4	N	00	N
47	20231123	110332	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	200	2	0.33	79001400	1291	16.69	61100	61400	61000	79300	42700	61000	61193.96	3.51	0	-241	61933	61466	61233	60766	60533	61350	60650	350	18300	5000	42700	100	1	5000000	3060	17.31	0.28	12	0.03	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		175483	N	N	4	N	00	N
48	20231123	100328	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	300	2	0.49	51806000	847	10.95	61100	61400	61000	79300	42700	61000	61164.11	3.51	0	-180	61933	61466	61233	60766	60533	61350	60650	350	18300	5000	42700	100	1	5000000	3065	17.34	0.28	12	0.02	3536.00	218906.00	504000	20230405	-87.84	59600	20231031	2.85	504000	-87.84	20230405	59600	2.85	20231031	504000	-87.84	20230405	59600	2.85	20231031	0.00	N	017390	5000	350 억		175483	N	N	4	N	00	N
49	20231123	090323	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	100	2	0.16	8554200	140	1.81	61100	61200	61100	79300	42700	61000	61101.43	3.51	0	6	61933	61466	61233	60766	60533	61350	60650	350	18300	5000	42700	100	1	5000000	3055	17.28	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.88	59600	20231031	2.52	504000	-87.88	20230405	59600	2.52	20231031	504000	-87.88	20230405	59600	2.52	20231031	0.00	N	017390	5000	350 억		175483	N	N	4	N	00	N
50	20231122	160317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	-600	5	-0.97	471517400	7710	65.68	61200	61700	61000	80000	43200	61600	61156.60	3.57	0	-2934	62533	62066	61433	60966	60333	62300	61200	350	18400	5000	43120	100	1	5000000	3050	17.25	0.28	12	0.15	3536.00	218906.00	504000	20230405	-87.90	59600	20231031	2.35	504000	-87.90	20230405	59600	2.35	20231031	504000	-87.90	20230405	59600	2.35	20231031	0.00	N	017390	5000	350 억		178417	N	N	4	N	00	N
51	20231122	150323	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	-400	5	-0.65	379054500	6195	52.78	61200	61700	61000	80000	43200	61600	61187.17	3.57	0	-2713	62533	62066	61433	60966	60333	62300	61200	350	18400	5000	43120	100	1	5000000	3060	17.31	0.28	12	0.12	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		178417	N	N	1	N	00	N
52	20231122	140317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	-300	5	-0.49	341363500	5579	47.53	61200	61700	61000	80000	43200	61600	61187.22	3.57	0	-2597	62533	62066	61433	60966	60333	62300	61200	350	18400	5000	43120	100	1	5000000	3065	17.34	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.84	59600	20231031	2.85	504000	-87.84	20230405	59600	2.85	20231031	504000	-87.84	20230405	59600	2.85	20231031	0.00	N	017390	5000	350 억		178417	N	N	1	N	00	N
53	20231122	130331	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	-400	5	-0.65	318922200	5212	44.40	61200	61700	61000	80000	43200	61600	61189.98	3.57	0	-2533	62533	62066	61433	60966	60333	62300	61200	350	18400	5000	43120	100	1	5000000	3060	17.31	0.28	12	0.10	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		178417	N	N	1	N	00	N
54	20231122	120331	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	-500	5	-0.81	299206900	4890	41.66	61200	61700	61000	80000	43200	61600	61187.51	3.57	0	-2364	62533	62066	61433	60966	60333	62300	61200	350	18400	5000	43120	100	1	5000000	3055	17.28	0.28	12	0.10	3536.00	218906.00	504000	20230405	-87.88	59600	20231031	2.52	504000	-87.88	20230405	59600	2.52	20231031	504000	-87.88	20230405	59600	2.52	20231031	0.00	N	017390	5000	350 억		178417	N	N	1	N	00	N
55	20231122	110340	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	-400	5	-0.65	223667800	3654	31.13	61200	61700	61000	80000	43200	61600	61211.77	3.57	0	-2188	62533	62066	61433	60966	60333	62300	61200	350	18400	5000	43120	100	1	5000000	3060	17.31	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		178417	N	N	1	N	00	N
56	20231122	100333	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	-500	5	-0.81	127625000	2082	17.74	61200	61700	61000	80000	43200	61600	61299.23	3.57	0	-1325	62533	62066	61433	60966	60333	62300	61200	350	18400	5000	43120	100	1	5000000	3055	17.28	0.28	12	0.04	3536.00	218906.00	504000	20230405	-87.88	59600	20231031	2.52	504000	-87.88	20230405	59600	2.52	20231031	504000	-87.88	20230405	59600	2.52	20231031	0.00	N	017390	5000	350 억		178417	N	N	1	N	00	N
57	20231122	090319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61500	-100	5	-0.16	17936100	292	2.49	61200	61500	61200	80000	43200	61600	61425.00	3.57	0	-200	62533	62066	61433	60966	60333	62300	61200	350	18400	5000	43120	100	1	5000000	3075	17.39	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.80	59600	20231031	3.19	504000	-87.80	20230405	59600	3.19	20231031	504000	-87.80	20230405	59600	3.19	20231031	0.00	N	017390	5000	350 억		178417	N	N	1	N	00	N
58	20231121	160321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61600	400	2	0.65	721770300	11732	125.32	61500	61900	60800	79500	42900	61200	61521.51	3.47	0	4928	61933	61566	61033	60666	60133	61750	60850	350	18300	5000	42840	100	1	5000000	3080	17.42	0.28	12	0.23	3536.00	218906.00	504000	20230405	-87.78	59600	20231031	3.36	504000	-87.78	20230405	59600	3.36	20231031	504000	-87.78	20230405	59600	3.36	20231031	0.00	N	017390	5000	350 억		173539	N	N	1	N	00	N
59	20231121	150321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61600	400	2	0.65	696576400	11323	120.95	61500	61900	60800	79500	42900	61200	61518.71	3.47	0	4996	61933	61566	61033	60666	60133	61750	60850	350	18300	5000	42840	100	1	5000000	3080	17.42	0.28	12	0.23	3536.00	218906.00	504000	20230405	-87.78	59600	20231031	3.36	504000	-87.78	20230405	59600	3.36	20231031	504000	-87.78	20230405	59600	3.36	20231031	0.00	N	017390	5000	350 억		173539	N	N	4	N	00	N
60	20231121	140317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61900	700	2	1.14	608977400	9905	105.80	61500	61900	60800	79500	42900	61200	61481.82	3.47	0	4542	61933	61566	61033	60666	60133	61750	60850	350	18300	5000	42840	100	1	5000000	3095	17.51	0.28	12	0.20	3536.00	218906.00	504000	20230405	-87.72	59600	20231031	3.86	504000	-87.72	20230405	59600	3.86	20231031	504000	-87.72	20230405	59600	3.86	20231031	0.00	N	017390	5000	350 억		173539	N	N	4	N	00	N
61	20231121	130318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61700	500	2	0.82	436944500	7120	76.05	61500	61700	60800	79500	42900	61200	61368.61	3.47	0	2929	61933	61566	61033	60666	60133	61750	60850	350	18300	5000	42840	100	1	5000000	3085	17.45	0.28	12	0.14	3536.00	218906.00	504000	20230405	-87.76	59600	20231031	3.52	504000	-87.76	20230405	59600	3.52	20231031	504000	-87.76	20230405	59600	3.52	20231031	0.00	N	017390	5000	350 억		173539	N	N	4	N	00	N
62	20231121	120316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61700	500	2	0.82	408351700	6656	71.10	61500	61700	60800	79500	42900	61200	61350.92	3.47	0	2701	61933	61566	61033	60666	60133	61750	60850	350	18300	5000	42840	100	1	5000000	3085	17.45	0.28	12	0.13	3536.00	218906.00	504000	20230405	-87.76	59600	20231031	3.52	504000	-87.76	20230405	59600	3.52	20231031	504000	-87.76	20230405	59600	3.52	20231031	0.00	N	017390	5000	350 억		173539	N	N	4	N	00	N
63	20231121	110316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61400	200	2	0.33	326424700	5324	56.87	61500	61600	60800	79500	42900	61200	61311.93	3.47	0	1775	61933	61566	61033	60666	60133	61750	60850	350	18300	5000	42840	100	1	5000000	3070	17.36	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.82	59600	20231031	3.02	504000	-87.82	20230405	59600	3.02	20231031	504000	-87.82	20230405	59600	3.02	20231031	0.00	N	017390	5000	350 억		173539	N	N	4	N	00	N
64	20231121	100310	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61400	200	2	0.33	150464600	2450	26.17	61500	61600	61200	79500	42900	61200	61414.12	3.47	0	572	61933	61566	61033	60666	60133	61750	60850	350	18300	5000	42840	100	1	5000000	3070	17.36	0.28	12	0.05	3536.00	218906.00	504000	20230405	-87.82	59600	20231031	3.02	504000	-87.82	20230405	59600	3.02	20231031	504000	-87.82	20230405	59600	3.02	20231031	0.00	N	017390	5000	350 억		173539	N	N	4	N	00	N
65	20231121	090313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	100	2	0.16	33859000	551	5.89	61500	61600	61200	79500	42900	61200	61450.09	3.47	0	-41	61933	61566	61033	60666	60133	61750	60850	350	18300	5000	42840	100	1	5000000	3065	17.34	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.84	59600	20231031	2.85	504000	-87.84	20230405	59600	2.85	20231031	504000	-87.84	20230405	59600	2.85	20231031	0.00	N	017390	5000	350 억		173539	N	N	4	N	00	N
66	20231120	160313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	700	2	1.16	570701800	9349	60.54	60500	61400	60500	78600	42400	60500	61044.45	3.39	0	4245	61766	61132	60666	60032	59566	60900	59800	350	18100	5000	42350	100	1	5000000	3060	17.31	0.28	12	0.19	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		169294	N	N	4	N	00	N
67	20231120	150317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	800	2	1.32	544612500	8922	57.77	60500	61400	60500	78600	42400	60500	61041.83	3.39	0	4110	61766	61132	60666	60032	59566	60900	59800	350	18100	5000	42350	100	1	5000000	3065	17.34	0.28	12	0.18	3536.00	218906.00	504000	20230405	-87.84	59600	20231031	2.85	504000	-87.84	20230405	59600	2.85	20231031	504000	-87.84	20230405	59600	2.85	20231031	0.00	N	017390	5000	350 억		169294	N	N	2	N	00	N
68	20231120	140316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	800	2	1.32	414505100	6796	44.01	60500	61400	60500	78600	42400	60500	60992.87	3.39	0	2793	61766	61132	60666	60032	59566	60900	59800	350	18100	5000	42350	100	1	5000000	3065	17.34	0.28	12	0.14	3536.00	218906.00	504000	20230405	-87.84	59600	20231031	2.85	504000	-87.84	20230405	59600	2.85	20231031	504000	-87.84	20230405	59600	2.85	20231031	0.00	N	017390	5000	350 억		169294	N	N	2	N	00	N
69	20231120	130315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	700	2	1.16	366689100	6016	38.96	60500	61400	60500	78600	42400	60500	60952.69	3.39	0	2339	61766	61132	60666	60032	59566	60900	59800	350	18100	5000	42350	100	1	5000000	3060	17.31	0.28	12	0.12	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		169294	N	N	2	N	00	N
70	20231120	120314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	600	2	0.99	267739600	4400	28.49	60500	61200	60500	78600	42400	60500	60850.31	3.39	0	1769	61766	61132	60666	60032	59566	60900	59800	350	18100	5000	42350	100	1	5000000	3055	17.28	0.28	12	0.09	3536.00	218906.00	504000	20230405	-87.88	59600	20231031	2.52	504000	-87.88	20230405	59600	2.52	20231031	504000	-87.88	20230405	59600	2.52	20231031	0.00	N	017390	5000	350 억		169294	N	N	2	N	00	N
71	20231120	110314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60600	100	2	0.17	170766200	2812	18.21	60500	61000	60500	78600	42400	60500	60728.07	3.39	0	578	61766	61132	60666	60032	59566	60900	59800	350	18100	5000	42350	100	1	5000000	3030	17.14	0.28	12	0.06	3536.00	218906.00	504000	20230405	-87.98	59600	20231031	1.68	504000	-87.98	20230405	59600	1.68	20231031	504000	-87.98	20230405	59600	1.68	20231031	0.00	N	017390	5000	350 억		169294	N	N	2	N	00	N
72	20231120	100314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	400	2	0.66	125474800	2067	13.38	60500	61000	60500	78600	42400	60500	60704.32	3.39	0	480	61766	61132	60666	60032	59566	60900	59800	350	18100	5000	42350	100	1	5000000	3045	17.22	0.28	12	0.04	3536.00	218906.00	504000	20230405	-87.92	59600	20231031	2.18	504000	-87.92	20230405	59600	2.18	20231031	504000	-87.92	20230405	59600	2.18	20231031	0.00	N	017390	5000	350 억		169294	N	N	2	N	00	N
73	20231120	090315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60500	0	3	0.00	3327500	55	0.36	60500	60500	60500	78600	42400	60500	60500.00	3.39	0	-28	61766	61132	60666	60032	59566	60900	59800	350	18100	5000	42350	100	1	5000000	3025	17.11	0.28	12	0.00	3536.00	218906.00	504000	20230405	-88.00	59600	20231031	1.51	504000	-88.00	20230405	59600	1.51	20231031	504000	-88.00	20230405	59600	1.51	20231031	0.00	N	017390	5000	350 억		169294	N	N	2	N	00	N
74	20231117	160320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60500	-800	5	-1.31	925074900	15280	158.19	61100	61300	60200	79600	43000	61300	60541.91	3.55	0	-8397	61966	61632	61266	60932	60566	61650	60950	350	18300	5000	42910	100	1	5000000	3025	17.11	0.28	12	0.31	3536.00	218906.00	504000	20230405	-88.00	59600	20231031	1.51	504000	-88.00	20230405	59600	1.51	20231031	504000	-88.00	20230405	59600	1.51	20231031	0.00	N	017390	5000	350 억		177590	N	N	2	N	00	N
75	20231117	150322	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-1000	5	-1.63	860120300	14204	147.05	61100	61300	60200	79600	43000	61300	60554.79	3.55	0	-7960	61966	61632	61266	60932	60566	61650	60950	350	18300	5000	42910	100	1	5000000	3015	17.05	0.28	12	0.28	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억		177590	N	N	0	N	00	N
76	20231117	140322	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60500	-800	5	-1.31	773844200	12774	132.25	61100	61300	60200	79600	43000	61300	60579.63	3.55	0	-7435	61966	61632	61266	60932	60566	61650	60950	350	18300	5000	42910	100	1	5000000	3025	17.11	0.28	12	0.26	3536.00	218906.00	504000	20230405	-88.00	59600	20231031	1.51	504000	-88.00	20230405	59600	1.51	20231031	504000	-88.00	20230405	59600	1.51	20231031	0.00	N	017390	5000	350 억		177590	N	N	0	N	00	N
77	20231117	130320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-1000	5	-1.63	661143300	10906	112.91	61100	61300	60200	79600	43000	61300	60621.98	3.55	0	-6611	61966	61632	61266	60932	60566	61650	60950	350	18300	5000	42910	100	1	5000000	3015	17.05	0.28	12	0.22	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억		177590	N	N	0	N	00	N
78	20231117	120321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60600	-700	5	-1.14	482389300	7945	82.25	61100	61300	60300	79600	43000	61300	60716.09	3.55	0	-4308	61966	61632	61266	60932	60566	61650	60950	350	18300	5000	42910	100	1	5000000	3030	17.14	0.28	12	0.16	3536.00	218906.00	504000	20230405	-87.98	59600	20231031	1.68	504000	-87.98	20230405	59600	1.68	20231031	504000	-87.98	20230405	59600	1.68	20231031	0.00	N	017390	5000	350 억		177590	N	N	0	N	00	N
79	20231117	110321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60600	-700	5	-1.14	346839000	5703	59.04	61100	61300	60500	79600	43000	61300	60816.94	3.55	0	-2986	61966	61632	61266	60932	60566	61650	60950	350	18300	5000	42910	100	1	5000000	3030	17.14	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.98	59600	20231031	1.68	504000	-87.98	20230405	59600	1.68	20231031	504000	-87.98	20230405	59600	1.68	20231031	0.00	N	017390	5000	350 억		177590	N	N	0	N	00	N
80	20231117	100322	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	-400	5	-0.65	190951000	3136	32.47	61100	61300	60700	79600	43000	61300	60889.99	3.55	0	-1412	61966	61632	61266	60932	60566	61650	60950	350	18300	5000	42910	100	1	5000000	3045	17.22	0.28	12	0.06	3536.00	218906.00	504000	20230405	-87.92	59600	20231031	2.18	504000	-87.92	20230405	59600	2.18	20231031	504000	-87.92	20230405	59600	2.18	20231031	0.00	N	017390	5000	350 억		177590	N	N	0	N	00	N
81	20231117	090321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	0	3	0.00	6117000	100	1.04	61100	61300	61100	79600	43000	61300	61170.00	3.55	0	-6	61966	61632	61266	60932	60566	61650	60950	350	18300	5000	42910	100	1	5000000	3065	17.34	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.84	59600	20231031	2.85	504000	-87.84	20230405	59600	2.85	20231031	504000	-87.84	20230405	59600	2.85	20231031	0.00	N	017390	5000	350 억		177590	N	N	0	N	00	N
82	20231116	160320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61400	100	2	0.16	526001000	8594	73.18	61300	61600	60900	79600	43000	61300	61205.61	3.50	0	2141	62300	61800	61300	60800	60300	62050	61050	350	18300	5000	42910	100	1	5000000	3070	17.36	0.28	12	0.17	3536.00	218906.00	504000	20230405	-87.82	59600	20231031	3.02	504000	-87.82	20230405	59600	3.02	20231031	504000	-87.82	20230405	59600	3.02	20231031	0.00	N	017390	5000	350 억		175054	N	N	0	N	00	N
83	20231116	150320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61400	100	2	0.16	457148000	7474	63.65	61300	61600	60900	79600	43000	61300	61165.11	3.50	0	1578	62300	61800	61300	60800	60300	62050	61050	350	18300	5000	42910	100	1	5000000	3070	17.36	0.28	12	0.15	3536.00	218906.00	504000	20230405	-87.82	59600	20231031	3.02	504000	-87.82	20230405	59600	3.02	20231031	504000	-87.82	20230405	59600	3.02	20231031	0.00	N	017390	5000	350 억		175054	N	N	0	N	00	N
84	20231116	140316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	0	3	0.00	394151400	6448	54.91	61300	61600	60900	79600	43000	61300	61127.70	3.50	0	1383	62300	61800	61300	60800	60300	62050	61050	350	18300	5000	42910	100	1	5000000	3065	17.34	0.28	12	0.13	3536.00	218906.00	504000	20230405	-87.84	59600	20231031	2.85	504000	-87.84	20230405	59600	2.85	20231031	504000	-87.84	20230405	59600	2.85	20231031	0.00	N	017390	5000	350 억		175054	N	N	0	N	00	N
85	20231116	130320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61500	200	2	0.33	336251000	5505	46.88	61300	61500	60900	79600	43000	61300	61081.02	3.50	0	1242	62300	61800	61300	60800	60300	62050	61050	350	18300	5000	42910	100	1	5000000	3075	17.39	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.80	59600	20231031	3.19	504000	-87.80	20230405	59600	3.19	20231031	504000	-87.80	20230405	59600	3.19	20231031	0.00	N	017390	5000	350 억		175054	N	N	0	N	00	N
86	20231116	120321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	-200	5	-0.33	244066600	4001	34.07	61300	61300	60900	79600	43000	61300	61001.40	3.50	0	320	62300	61800	61300	60800	60300	62050	61050	350	18300	5000	42910	100	1	5000000	3055	17.28	0.28	12	0.08	3536.00	218906.00	504000	20230405	-87.88	59600	20231031	2.52	504000	-87.88	20230405	59600	2.52	20231031	504000	-87.88	20230405	59600	2.52	20231031	0.00	N	017390	5000	350 억		175054	N	N	0	N	00	N
87	20231116	110318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	-300	5	-0.49	154359500	2531	21.55	61300	61300	60900	79600	43000	61300	60987.55	3.50	0	161	62300	61800	61300	60800	60300	62050	61050	350	18300	5000	42910	100	1	5000000	3050	17.25	0.28	12	0.05	3536.00	218906.00	504000	20230405	-87.90	59600	20231031	2.35	504000	-87.90	20230405	59600	2.35	20231031	504000	-87.90	20230405	59600	2.35	20231031	0.00	N	017390	5000	350 억		175054	N	N	0	N	00	N
88	20231116	100318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	-300	5	-0.49	41060100	673	5.73	61300	61300	61000	79600	43000	61300	61010.55	3.50	0	-5	62300	61800	61300	60800	60300	62050	61050	350	18300	5000	42910	100	1	5000000	3050	17.25	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.90	59600	20231031	2.35	504000	-87.90	20230405	59600	2.35	20231031	504000	-87.90	20230405	59600	2.35	20231031	0.00	N	017390	5000	350 억		175054	N	N	0	N	00	N
89	20231116	090317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	0	3	0.00	0	0	0.00	0	0	0	79600	43000	61300	0.00	3.50	0	0	62300	61800	61300	60800	60300	62050	61050	350	18300	5000	42910	100	1	5000000	3065	17.34	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.84	59600	20231031	2.85	504000	-87.84	20230405	59600	2.85	20231031	504000	-87.84	20230405	59600	2.85	20231031	0.00	N	017390	5000	350 억		175054	N	N	0	N	00	N
90	20231115	160303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	300	2	0.49	717032700	11705	130.86	60800	61800	60800	79300	42700	61000	61258.64	3.43	0	3428	62066	61532	61266	60732	60466	61400	60600	350	18300	5000	42700	100	1	5000000	3065	17.34	0.28	12	0.23	3536.00	218906.00	504000	20230405	-87.84	59600	20231031	2.85	504000	-87.84	20230405	59600	2.85	20231031	504000	-87.84	20230405	59600	2.85	20231031	0.00	N	017390	5000	350 억		171623	N	N	4	N	00	N
91	20231115	150322	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	200	2	0.33	679375200	11090	123.98	60800	61800	60800	79300	42700	61000	61260.16	3.43	0	3385	62066	61532	61266	60732	60466	61400	60600	350	18300	5000	42700	100	1	5000000	3060	17.31	0.28	12	0.22	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		171623	N	N	4	N	00	N
92	20231115	140325	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	300	2	0.49	634296000	10353	115.74	60800	61800	60800	79300	42700	61000	61266.88	3.43	0	3403	62066	61532	61266	60732	60466	61400	60600	350	18300	5000	42700	100	1	5000000	3065	17.34	0.28	12	0.21	3536.00	218906.00	504000	20230405	-87.84	59600	20231031	2.85	504000	-87.84	20230405	59600	2.85	20231031	504000	-87.84	20230405	59600	2.85	20231031	0.00	N	017390	5000	350 억		171623	N	N	4	N	00	N
93	20231115	130324	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	200	2	0.33	608158000	9926	110.97	60800	61800	60800	79300	42700	61000	61269.19	3.43	0	3377	62066	61532	61266	60732	60466	61400	60600	350	18300	5000	42700	100	1	5000000	3060	17.31	0.28	12	0.20	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		171623	N	N	4	N	00	N
94	20231115	120325	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	100	2	0.16	556833800	9086	101.58	60800	61800	60800	79300	42700	61000	61284.81	3.43	0	3365	62066	61532	61266	60732	60466	61400	60600	350	18300	5000	42700	100	1	5000000	3055	17.28	0.28	12	0.18	3536.00	218906.00	504000	20230405	-87.88	59600	20231031	2.52	504000	-87.88	20230405	59600	2.52	20231031	504000	-87.88	20230405	59600	2.52	20231031	0.00	N	017390	5000	350 억		171623	N	N	4	N	00	N
95	20231115	110327	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	200	2	0.33	497914800	8123	90.81	60800	61800	60800	79300	42700	61000	61296.91	3.43	0	3317	62066	61532	61266	60732	60466	61400	60600	350	18300	5000	42700	100	1	5000000	3060	17.31	0.28	12	0.16	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		171623	N	N	4	N	00	N
96	20231115	100323	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61400	400	2	0.66	321180000	5235	58.52	60800	61800	60800	79300	42700	61000	61352.44	3.43	0	2889	62066	61532	61266	60732	60466	61400	60600	350	18300	5000	42700	100	1	5000000	3070	17.36	0.28	12	0.10	3536.00	218906.00	504000	20230405	-87.82	59600	20231031	3.02	504000	-87.82	20230405	59600	3.02	20231031	504000	-87.82	20230405	59600	3.02	20231031	0.00	N	017390	5000	350 억		171623	N	N	4	N	00	N
97	20231115	090321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	200	2	0.33	37913400	623	6.96	60800	61200	60800	79300	42700	61000	60856.18	3.43	0	122	62066	61532	61266	60732	60466	61400	60600	350	18300	5000	42700	100	1	5000000	3060	17.31	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		171623	N	N	4	N	00	N
98	20231114	160319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	-300	5	-0.49	546818800	8936	67.60	61700	61800	61000	79600	43000	61300	61197.32	3.42	0	510	62700	62000	61600	60900	60500	61800	60700	350	18300	5000	42910	100	1	5000000	3050	17.25	0.28	12	0.18	3536.00	218906.00	504000	20230405	-87.90	59600	20231031	2.35	504000	-87.90	20230405	59600	2.35	20231031	504000	-87.90	20230405	59600	2.35	20231031	0.00	N	017390	5000	350 억		171107	N	N	4	N	00	N
99	20231114	150319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	-100	5	-0.16	488945300	7988	60.43	61700	61800	61000	79600	43000	61300	61209.98	3.42	0	603	62700	62000	61600	60900	60500	61800	60700	350	18300	5000	42910	100	1	5000000	3060	17.31	0.28	12	0.16	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		171107	N	N	5	N	00	N
100	20231114	140320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	-100	5	-0.16	440630300	7198	54.45	61700	61800	61000	79600	43000	61300	61215.66	3.42	0	523	62700	62000	61600	60900	60500	61800	60700	350	18300	5000	42910	100	1	5000000	3060	17.31	0.28	12	0.14	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		171107	N	N	5	N	00	N
101	20231114	130321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	-100	5	-0.16	307997100	5028	38.04	61700	61800	61100	79600	43000	61300	61256.38	3.42	0	537	62700	62000	61600	60900	60500	61800	60700	350	18300	5000	42910	100	1	5000000	3060	17.31	0.28	12	0.10	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		171107	N	N	5	N	00	N
102	20231114	120319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	0	3	0.00	185264900	3021	22.85	61700	61800	61200	79600	43000	61300	61325.69	3.42	0	142	62700	62000	61600	60900	60500	61800	60700	350	18300	5000	42910	100	1	5000000	3065	17.34	0.28	12	0.06	3536.00	218906.00	504000	20230405	-87.84	59600	20231031	2.85	504000	-87.84	20230405	59600	2.85	20231031	504000	-87.84	20230405	59600	2.85	20231031	0.00	N	017390	5000	350 억		171107	N	N	5	N	00	N
103	20231114	110323	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	-100	5	-0.16	162147700	2644	20.00	61700	61800	61200	79600	43000	61300	61326.66	3.42	0	140	62700	62000	61600	60900	60500	61800	60700	350	18300	5000	42910	100	1	5000000	3060	17.31	0.28	12	0.05	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		171107	N	N	5	N	00	N
104	20231114	100320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61400	100	2	0.16	39406800	640	4.84	61700	61800	61400	79600	43000	61300	61573.12	3.42	0	121	62700	62000	61600	60900	60500	61800	60700	350	18300	5000	42910	100	1	5000000	3070	17.36	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.82	59600	20231031	3.02	504000	-87.82	20230405	59600	3.02	20231031	504000	-87.82	20230405	59600	3.02	20231031	0.00	N	017390	5000	350 억		171107	N	N	5	N	00	N
105	20231114	090318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61700	400	2	0.65	4010500	65	0.49	61700	61700	61700	79600	43000	61300	61700.00	3.42	0	41	62700	62000	61600	60900	60500	61800	60700	350	18300	5000	42910	100	1	5000000	3085	17.45	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.76	59600	20231031	3.52	504000	-87.76	20230405	59600	3.52	20231031	504000	-87.76	20230405	59600	3.52	20231031	0.00	N	017390	5000	350 억		171107	N	N	5	N	00	N
106	20231113	160316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	100	2	0.16	813303900	13191	162.31	61600	62300	61200	79500	42900	61200	61655.97	3.42	0	-750	62333	61766	61233	60666	60133	61500	60400	350	18300	5000	42840	100	1	5000000	3065	17.34	0.28	12	0.26	3536.00	218906.00	504000	20230405	-87.84	59600	20231031	2.85	504000	-87.84	20230405	59600	2.85	20231031	504000	-87.84	20230405	59600	2.85	20231031	0.00	N	017390	5000	350 억		171096	N	N	5	N	00	N
107	20231113	150315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	0	3	0.00	746125600	12097	148.85	61600	62300	61200	79500	42900	61200	61678.56	3.42	0	-550	62333	61766	61233	60666	60133	61500	60400	350	18300	5000	42840	100	1	5000000	3060	17.31	0.28	12	0.24	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		171096	N	N	10	N	00	N
108	20231113	140314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	0	3	0.00	682754300	11064	136.14	61600	62300	61200	79500	42900	61200	61709.54	3.42	0	-188	62333	61766	61233	60666	60133	61500	60400	350	18300	5000	42840	100	1	5000000	3060	17.31	0.28	12	0.22	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		171096	N	N	10	N	00	N
109	20231113	130313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61500	300	2	0.49	619019400	10025	123.35	61600	62300	61200	79500	42900	61200	61747.57	3.42	0	524	62333	61766	61233	60666	60133	61500	60400	350	18300	5000	42840	100	1	5000000	3075	17.39	0.28	12	0.20	3536.00	218906.00	504000	20230405	-87.80	59600	20231031	3.19	504000	-87.80	20230405	59600	3.19	20231031	504000	-87.80	20230405	59600	3.19	20231031	0.00	N	017390	5000	350 억		171096	N	N	10	N	00	N
110	20231113	120314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61500	300	2	0.49	539767900	8736	107.49	61600	62300	61200	79500	42900	61200	61786.62	3.42	0	1349	62333	61766	61233	60666	60133	61500	60400	350	18300	5000	42840	100	1	5000000	3075	17.39	0.28	12	0.17	3536.00	218906.00	504000	20230405	-87.80	59600	20231031	3.19	504000	-87.80	20230405	59600	3.19	20231031	504000	-87.80	20230405	59600	3.19	20231031	0.00	N	017390	5000	350 억		171096	N	N	10	N	00	N
111	20231113	110312	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61700	500	2	0.82	431349000	6978	85.86	61600	62300	61200	79500	42900	61200	61815.56	3.42	0	1972	62333	61766	61233	60666	60133	61500	60400	350	18300	5000	42840	100	1	5000000	3085	17.45	0.28	12	0.14	3536.00	218906.00	504000	20230405	-87.76	59600	20231031	3.52	504000	-87.76	20230405	59600	3.52	20231031	504000	-87.76	20230405	59600	3.52	20231031	0.00	N	017390	5000	350 억		171096	N	N	10	N	00	N
112	20231113	100312	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61800	600	2	0.98	208665200	3387	41.68	61600	62000	61200	79500	42900	61200	61607.68	3.42	0	1687	62333	61766	61233	60666	60133	61500	60400	350	18300	5000	42840	100	1	5000000	3090	17.48	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.74	59600	20231031	3.69	504000	-87.74	20230405	59600	3.69	20231031	504000	-87.74	20230405	59600	3.69	20231031	0.00	N	017390	5000	350 억		171096	N	N	10	N	00	N
113	20231113	090314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61500	300	2	0.49	123100	2	0.02	61600	61600	61500	79500	42900	61200	61550.00	3.42	0	0	62333	61766	61233	60666	60133	61500	60400	350	18300	5000	42840	100	1	5000000	3075	17.39	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.80	59600	20231031	3.19	504000	-87.80	20230405	59600	3.19	20231031	504000	-87.80	20230405	59600	3.19	20231031	0.00	N	017390	5000	350 억		171096	N	N	10	N	00	N
114	20231110	160315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	-600	5	-0.97	495106100	8122	72.91	61800	61800	60700	80300	43300	61800	60958.49	3.47	0	-2159	63000	62400	62000	61400	61000	62700	61700	350	18500	5000	43260	100	1	5000000	3060	17.31	0.28	12	0.16	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		173362	N	N	10	N	00	N
115	20231110	150318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	-800	5	-1.29	460943800	7563	67.90	61800	61800	60700	80300	43300	61800	60947.22	3.47	0	-2207	63000	62400	62000	61400	61000	62700	61700	350	18500	5000	43260	100	1	5000000	3050	17.25	0.28	12	0.15	3536.00	218906.00	504000	20230405	-87.90	59600	20231031	2.35	504000	-87.90	20230405	59600	2.35	20231031	504000	-87.90	20230405	59600	2.35	20231031	0.00	N	017390	5000	350 억		173362	N	N	4	N	00	N
116	20231110	140316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	-800	5	-1.29	401310000	6585	59.12	61800	61800	60700	80300	43300	61800	60943.05	3.47	0	-2103	63000	62400	62000	61400	61000	62700	61700	350	18500	5000	43260	100	1	5000000	3050	17.25	0.28	12	0.13	3536.00	218906.00	504000	20230405	-87.90	59600	20231031	2.35	504000	-87.90	20230405	59600	2.35	20231031	504000	-87.90	20230405	59600	2.35	20231031	0.00	N	017390	5000	350 억		173362	N	N	4	N	00	N
117	20231110	130318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	-700	5	-1.13	351908200	5775	51.84	61800	61800	60700	80300	43300	61800	60936.48	3.47	0	-2220	63000	62400	62000	61400	61000	62700	61700	350	18500	5000	43260	100	1	5000000	3055	17.28	0.28	12	0.12	3536.00	218906.00	504000	20230405	-87.88	59600	20231031	2.52	504000	-87.88	20230405	59600	2.52	20231031	504000	-87.88	20230405	59600	2.52	20231031	0.00	N	017390	5000	350 억		173362	N	N	4	N	00	N
118	20231110	120317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	-800	5	-1.29	317154200	5206	46.74	61800	61800	60700	80300	43300	61800	60920.90	3.47	0	-2208	63000	62400	62000	61400	61000	62700	61700	350	18500	5000	43260	100	1	5000000	3050	17.25	0.28	12	0.10	3536.00	218906.00	504000	20230405	-87.90	59600	20231031	2.35	504000	-87.90	20230405	59600	2.35	20231031	504000	-87.90	20230405	59600	2.35	20231031	0.00	N	017390	5000	350 억		173362	N	N	4	N	00	N
119	20231110	110315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	-900	5	-1.46	249111800	4091	36.73	61800	61800	60700	80300	43300	61800	60892.64	3.47	0	-2155	63000	62400	62000	61400	61000	62700	61700	350	18500	5000	43260	100	1	5000000	3045	17.22	0.28	12	0.08	3536.00	218906.00	504000	20230405	-87.92	59600	20231031	2.18	504000	-87.92	20230405	59600	2.18	20231031	504000	-87.92	20230405	59600	2.18	20231031	0.00	N	017390	5000	350 억		173362	N	N	4	N	00	N
120	20231110	100317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	-1000	5	-1.62	200831000	3298	29.61	61800	61800	60700	80300	43300	61800	60894.78	3.47	0	-2011	63000	62400	62000	61400	61000	62700	61700	350	18500	5000	43260	100	1	5000000	3040	17.19	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.94	59600	20231031	2.01	504000	-87.94	20230405	59600	2.01	20231031	504000	-87.94	20230405	59600	2.01	20231031	0.00	N	017390	5000	350 억		173362	N	N	4	N	00	N
121	20231110	090313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61800	0	3	0.00	741200	12	0.11	61800	61800	61600	80300	43300	61800	61766.67	3.47	0	-4	63000	62400	62000	61400	61000	62700	61700	350	18500	5000	43260	100	1	5000000	3090	17.48	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.74	59600	20231031	3.69	504000	-87.74	20230405	59600	3.69	20231031	504000	-87.74	20230405	59600	3.69	20231031	0.00	N	017390	5000	350 억		173362	N	N	4	N	00	N
122	20231109	160309	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61800	100	2	0.16	691521400	11121	103.70	61700	62600	61600	80200	43200	61700	62181.58	3.50	0	-1368	62900	62300	61600	61000	60300	62600	61300	350	18500	5000	43190	100	1	5000000	3090	17.48	0.28	12	0.22	3536.00	218906.00	504000	20230405	-87.74	59600	20231031	3.69	504000	-87.74	20230405	59600	3.69	20231031	504000	-87.74	20230405	59600	3.69	20231031	0.00	N	017390	5000	350 억		174793	N	N	4	N	00	N
123	20231109	150311	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61900	200	2	0.32	667486000	10732	100.07	61700	62600	61600	80200	43200	61700	62195.86	3.50	0	-1029	62900	62300	61600	61000	60300	62600	61300	350	18500	5000	43190	100	1	5000000	3095	17.51	0.28	12	0.21	3536.00	218906.00	504000	20230405	-87.72	59600	20231031	3.86	504000	-87.72	20230405	59600	3.86	20231031	504000	-87.72	20230405	59600	3.86	20231031	0.00	N	017390	5000	350 억		174793	N	N	1	N	00	N
124	20231109	140309	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61800	100	2	0.16	624021900	10030	93.53	61700	62600	61600	80200	43200	61700	62215.54	3.50	0	-674	62900	62300	61600	61000	60300	62600	61300	350	18500	5000	43190	100	1	5000000	3090	17.48	0.28	12	0.20	3536.00	218906.00	504000	20230405	-87.74	59600	20231031	3.69	504000	-87.74	20230405	59600	3.69	20231031	504000	-87.74	20230405	59600	3.69	20231031	0.00	N	017390	5000	350 억		174793	N	N	1	N	00	N
125	20231109	130310	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61900	200	2	0.32	600625900	9652	90.00	61700	62600	61600	80200	43200	61700	62228.13	3.50	0	-556	62900	62300	61600	61000	60300	62600	61300	350	18500	5000	43190	100	1	5000000	3095	17.51	0.28	12	0.19	3536.00	218906.00	504000	20230405	-87.72	59600	20231031	3.86	504000	-87.72	20230405	59600	3.86	20231031	504000	-87.72	20230405	59600	3.86	20231031	0.00	N	017390	5000	350 억		174793	N	N	1	N	00	N
126	20231109	120311	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62000	300	2	0.49	516358100	8296	77.36	61700	62600	61600	80200	43200	61700	62241.82	3.50	0	559	62900	62300	61600	61000	60300	62600	61300	350	18500	5000	43190	100	1	5000000	3100	17.53	0.28	12	0.17	3536.00	218906.00	504000	20230405	-87.70	59600	20231031	4.03	504000	-87.70	20230405	59600	4.03	20231031	504000	-87.70	20230405	59600	4.03	20231031	0.00	N	017390	5000	350 억		174793	N	N	1	N	00	N
127	20231109	110311	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62200	500	2	0.81	486017300	7807	72.80	61700	62600	61600	80200	43200	61700	62254.04	3.50	0	682	62900	62300	61600	61000	60300	62600	61300	350	18500	5000	43190	100	1	5000000	3110	17.59	0.28	12	0.16	3536.00	218906.00	504000	20230405	-87.66	59600	20231031	4.36	504000	-87.66	20230405	59600	4.36	20231031	504000	-87.66	20230405	59600	4.36	20231031	0.00	N	017390	5000	350 억		174793	N	N	1	N	00	N
128	20231109	100308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62400	700	2	1.13	399825400	6418	59.85	61700	62600	61600	80200	43200	61700	62297.51	3.50	0	1070	62900	62300	61600	61000	60300	62600	61300	350	18500	5000	43190	100	1	5000000	3120	17.65	0.29	12	0.13	3536.00	218906.00	504000	20230405	-87.62	59600	20231031	4.70	504000	-87.62	20230405	59600	4.70	20231031	504000	-87.62	20230405	59600	4.70	20231031	0.00	N	017390	5000	350 억		174793	N	N	1	N	00	N
129	20231109	090309	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61700	0	3	0.00	987200	16	0.15	61700	61700	61700	80200	43200	61700	61700.00	3.50	0	0	62900	62300	61600	61000	60300	62600	61300	350	18500	5000	43190	100	1	5000000	3085	17.45	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.76	59600	20231031	3.52	504000	-87.76	20230405	59600	3.52	20231031	504000	-87.76	20230405	59600	3.52	20231031	0.00	N	017390	5000	350 억		174793	N	N	1	N	00	N
130	20231108	160308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61700	700	2	1.15	656963400	10674	85.00	61200	62200	60900	79300	42700	61000	61548.00	3.46	0	1547	63333	62166	61233	60066	59133	61700	59600	350	18300	5000	42700	100	1	5000000	3085	17.45	0.28	12	0.21	3536.00	218906.00	504000	20230405	-87.76	59600	20231031	3.52	504000	-87.76	20230405	59600	3.52	20231031	504000	-87.76	20230405	59600	3.52	20231031	0.00	N	017390	5000	350 억		173081	N	N	1	N	00	N
131	20231108	150310	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61700	700	2	1.15	582410700	9464	75.36	61200	62200	60900	79300	42700	61000	61539.59	3.46	0	1402	63333	62166	61233	60066	59133	61700	59600	350	18300	5000	42700	100	1	5000000	3085	17.45	0.28	12	0.19	3536.00	218906.00	504000	20230405	-87.76	59600	20231031	3.52	504000	-87.76	20230405	59600	3.52	20231031	504000	-87.76	20230405	59600	3.52	20231031	0.00	N	017390	5000	350 억		173081	N	N	0	N	00	N
132	20231108	140308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61800	800	2	1.31	437705800	7118	56.68	61200	62200	60900	79300	42700	61000	61492.81	3.46	0	1462	63333	62166	61233	60066	59133	61700	59600	350	18300	5000	42700	100	1	5000000	3090	17.48	0.28	12	0.14	3536.00	218906.00	504000	20230405	-87.74	59600	20231031	3.69	504000	-87.74	20230405	59600	3.69	20231031	504000	-87.74	20230405	59600	3.69	20231031	0.00	N	017390	5000	350 억		173081	N	N	0	N	00	N
133	20231108	130309	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61700	700	2	1.15	304223200	4964	39.53	61200	61900	60900	79300	42700	61000	61285.90	3.46	0	205	63333	62166	61233	60066	59133	61700	59600	350	18300	5000	42700	100	1	5000000	3085	17.45	0.28	12	0.10	3536.00	218906.00	504000	20230405	-87.76	59600	20231031	3.52	504000	-87.76	20230405	59600	3.52	20231031	504000	-87.76	20230405	59600	3.52	20231031	0.00	N	017390	5000	350 억		173081	N	N	0	N	00	N
134	20231108	120310	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61500	500	2	0.82	235724700	3852	30.67	61200	61500	60900	79300	42700	61000	61195.40	3.46	0	-318	63333	62166	61233	60066	59133	61700	59600	350	18300	5000	42700	100	1	5000000	3075	17.39	0.28	12	0.08	3536.00	218906.00	504000	20230405	-87.80	59600	20231031	3.19	504000	-87.80	20230405	59600	3.19	20231031	504000	-87.80	20230405	59600	3.19	20231031	0.00	N	017390	5000	350 억		173081	N	N	0	N	00	N
135	20231108	110308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61500	500	2	0.82	199340400	3259	25.95	61200	61500	60900	79300	42700	61000	61166.12	3.46	0	-487	63333	62166	61233	60066	59133	61700	59600	350	18300	5000	42700	100	1	5000000	3075	17.39	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.80	59600	20231031	3.19	504000	-87.80	20230405	59600	3.19	20231031	504000	-87.80	20230405	59600	3.19	20231031	0.00	N	017390	5000	350 억		173081	N	N	0	N	00	N
136	20231108	100308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	0	3	0.00	120191000	1965	15.65	61200	61500	61000	79300	42700	61000	61165.90	3.46	0	-343	63333	62166	61233	60066	59133	61700	59600	350	18300	5000	42700	100	1	5000000	3050	17.25	0.28	12	0.04	3536.00	218906.00	504000	20230405	-87.90	59600	20231031	2.35	504000	-87.90	20230405	59600	2.35	20231031	504000	-87.90	20230405	59600	2.35	20231031	0.00	N	017390	5000	350 억		173081	N	N	0	N	00	N
137	20231108	090307	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	200	2	0.33	6670800	109	0.87	61200	61200	61200	79300	42700	61000	61200.00	3.46	0	-2	63333	62166	61233	60066	59133	61700	59600	350	18300	5000	42700	100	1	5000000	3060	17.31	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.86	59600	20231031	2.68	504000	-87.86	20230405	59600	2.68	20231031	504000	-87.86	20230405	59600	2.68	20231031	0.00	N	017390	5000	350 억		173081	N	N	0	N	00	N
138	20231107	160308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	-1400	5	-2.24	766206500	12541	92.97	62400	62400	60300	81100	43700	62400	61095.82	3.64	0	-8729	63666	63032	61766	61132	59866	63350	61450	350	18700	5000	43680	100	1	5000000	3050	17.25	0.28	12	0.25	3536.00	218906.00	504000	20230405	-87.90	59600	20231031	2.35	504000	-87.90	20230405	59600	2.35	20231031	504000	-87.90	20230405	59600	2.35	20231031	0.00	N	017390	5000	350 억		181765	N	N	18	N	00	N
139	20231107	150309	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	-1600	5	-2.56	741716200	12139	89.99	62400	62400	60300	81100	43700	62400	61101.60	3.64	0	-8538	63666	63032	61766	61132	59866	63350	61450	350	18700	5000	43680	100	1	5000000	3040	17.19	0.28	12	0.24	3536.00	218906.00	504000	20230405	-87.94	59600	20231031	2.01	504000	-87.94	20230405	59600	2.01	20231031	504000	-87.94	20230405	59600	2.01	20231031	0.00	N	017390	5000	350 억		181765	N	N	18	N	00	N
140	20231107	140310	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	-1600	5	-2.56	683370400	11179	82.87	62400	62400	60300	81100	43700	62400	61129.49	3.64	0	-7794	63666	63032	61766	61132	59866	63350	61450	350	18700	5000	43680	100	1	5000000	3040	17.19	0.28	12	0.22	3536.00	218906.00	504000	20230405	-87.94	59600	20231031	2.01	504000	-87.94	20230405	59600	2.01	20231031	504000	-87.94	20230405	59600	2.01	20231031	0.00	N	017390	5000	350 억		181765	N	N	18	N	00	N
141	20231107	130308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	-1600	5	-2.56	640448600	10472	77.63	62400	62400	60300	81100	43700	62400	61157.84	3.64	0	-7321	63666	63032	61766	61132	59866	63350	61450	350	18700	5000	43680	100	1	5000000	3040	17.19	0.28	12	0.21	3536.00	218906.00	504000	20230405	-87.94	59600	20231031	2.01	504000	-87.94	20230405	59600	2.01	20231031	504000	-87.94	20230405	59600	2.01	20231031	0.00	N	017390	5000	350 억		181765	N	N	18	N	00	N
142	20231107	120307	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60600	-1800	5	-2.88	515399900	8407	62.32	62400	62400	60600	81100	43700	62400	61305.65	3.64	0	-5501	63666	63032	61766	61132	59866	63350	61450	350	18700	5000	43680	100	1	5000000	3030	17.14	0.28	12	0.17	3536.00	218906.00	504000	20230405	-87.98	59600	20231031	1.68	504000	-87.98	20230405	59600	1.68	20231031	504000	-87.98	20230405	59600	1.68	20231031	0.00	N	017390	5000	350 억		181765	N	N	18	N	00	N
143	20231107	110307	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61500	-900	5	-1.44	266735000	4326	32.07	62400	62400	61300	81100	43700	62400	61658.06	3.64	0	-2231	63666	63032	61766	61132	59866	63350	61450	350	18700	5000	43680	100	1	5000000	3075	17.39	0.28	12	0.09	3536.00	218906.00	504000	20230405	-87.80	59600	20231031	3.19	504000	-87.80	20230405	59600	3.19	20231031	504000	-87.80	20230405	59600	3.19	20231031	0.00	N	017390	5000	350 억		181765	N	N	18	N	00	N
144	20231107	100311	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61500	-900	5	-1.44	161950000	2621	19.43	62400	62400	61500	81100	43700	62400	61788.69	3.64	0	-1020	63666	63032	61766	61132	59866	63350	61450	350	18700	5000	43680	100	1	5000000	3075	17.39	0.28	12	0.05	3536.00	218906.00	504000	20230405	-87.80	59600	20231031	3.19	504000	-87.80	20230405	59600	3.19	20231031	504000	-87.80	20230405	59600	3.19	20231031	0.00	N	017390	5000	350 억		181765	N	N	18	N	00	N
145	20231107	090304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61700	-700	5	-1.12	26943300	433	3.21	62400	62400	61700	81100	43700	62400	62223.49	3.64	0	-344	63666	63032	61766	61132	59866	63350	61450	350	18700	5000	43680	100	1	5000000	3085	17.45	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.76	59600	20231031	3.52	504000	-87.76	20230405	59600	3.52	20231031	504000	-87.76	20230405	59600	3.52	20231031	0.00	N	017390	5000	350 억		181765	N	N	18	N	00	N
146	20231106	160302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62400	1400	2	2.30	825323900	13357	118.48	62400	62400	60500	79300	42700	61000	61788.40	3.58	0	2852	62066	61532	60866	60332	59666	61800	60600	350	18300	5000	42700	100	1	5000000	3120	17.65	0.29	12	0.27	3536.00	218906.00	504000	20230405	-87.62	59600	20231031	4.70	504000	-87.62	20230405	59600	4.70	20231031	504000	-87.62	20230405	59600	4.70	20231031	0.00	N	017390	5000	350 억		178907	N	N	18	N	00	N
147	20231106	150303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62000	1000	2	1.64	737322000	11943	105.93	62400	62400	60500	79300	42700	61000	61737.06	3.58	0	2251	62066	61532	60866	60332	59666	61800	60600	350	18300	5000	42700	100	1	5000000	3100	17.53	0.28	12	0.24	3536.00	218906.00	504000	20230405	-87.70	59600	20231031	4.03	504000	-87.70	20230405	59600	4.03	20231031	504000	-87.70	20230405	59600	4.03	20231031	0.00	N	017390	5000	350 억		178907	N	N	3	N	00	N
148	20231106	140302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62000	1000	2	1.64	685270700	11105	98.50	62400	62400	60500	79300	42700	61000	61708.62	3.58	0	2404	62066	61532	60866	60332	59666	61800	60600	350	18300	5000	42700	100	1	5000000	3100	17.53	0.28	12	0.22	3536.00	218906.00	504000	20230405	-87.70	59600	20231031	4.03	504000	-87.70	20230405	59600	4.03	20231031	504000	-87.70	20230405	59600	4.03	20231031	0.00	N	017390	5000	350 억		178907	N	N	3	N	00	N
149	20231106	130305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61800	800	2	1.31	495491400	8048	71.39	62400	62400	60500	79300	42700	61000	61567.38	3.58	0	1652	62066	61532	60866	60332	59666	61800	60600	350	18300	5000	42700	100	1	5000000	3090	17.48	0.28	12	0.16	3536.00	218906.00	504000	20230405	-87.74	59600	20231031	3.69	504000	-87.74	20230405	59600	3.69	20231031	504000	-87.74	20230405	59600	3.69	20231031	0.00	N	017390	5000	350 억		178907	N	N	3	N	00	N
150	20231106	120304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61600	600	2	0.98	453907400	7374	65.41	62400	62400	60500	79300	42700	61000	61555.49	3.58	0	1541	62066	61532	60866	60332	59666	61800	60600	350	18300	5000	42700	100	1	5000000	3080	17.42	0.28	12	0.15	3536.00	218906.00	504000	20230405	-87.78	59600	20231031	3.36	504000	-87.78	20230405	59600	3.36	20231031	504000	-87.78	20230405	59600	3.36	20231031	0.00	N	017390	5000	350 억		178907	N	N	3	N	00	N
151	20231106	110304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61600	600	2	0.98	355694900	5779	51.26	62400	62400	60500	79300	42700	61000	61550.03	3.58	0	1219	62066	61532	60866	60332	59666	61800	60600	350	18300	5000	42700	100	1	5000000	3080	17.42	0.28	12	0.12	3536.00	218906.00	504000	20230405	-87.78	59600	20231031	3.36	504000	-87.78	20230405	59600	3.36	20231031	504000	-87.78	20230405	59600	3.36	20231031	0.00	N	017390	5000	350 억		178907	N	N	3	N	00	N
152	20231106	100250	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61700	700	2	1.15	219791900	3574	31.70	62400	62400	60500	79300	42700	61000	61498.15	3.58	0	422	62066	61532	60866	60332	59666	61800	60600	350	18300	5000	42700	100	1	5000000	3085	17.45	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.76	59600	20231031	3.52	504000	-87.76	20230405	59600	3.52	20231031	504000	-87.76	20230405	59600	3.52	20231031	0.00	N	017390	5000	350 억		178907	N	N	3	N	00	N
153	20231106	090305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62000	1000	2	1.64	18533500	298	2.64	62400	62400	61900	79300	42700	61000	62213.31	3.58	0	18	62066	61532	60866	60332	59666	61800	60600	350	18300	5000	42700	100	1	5000000	3100	17.53	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.70	59600	20231031	4.03	504000	-87.70	20230405	59600	4.03	20231031	504000	-87.70	20230405	59600	4.03	20231031	0.00	N	017390	5000	350 억		178907	N	N	3	N	00	N
154	20231103	160300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	800	2	1.33	680307500	11196	119.86	60300	61400	60200	78200	42200	60200	60762.74	3.47	0	5183	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	3050	17.25	0.28	12	0.22	3536.00	218906.00	504000	20230405	-87.90	59600	20231031	2.35	504000	-87.90	20230405	59600	2.35	20231031	504000	-87.90	20230405	59600	2.35	20231031	0.00	N	017390	5000	350 억		173693	N	N	3	N	00	N
155	20231103	150301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	600	2	1.00	643887700	10599	113.47	60300	61400	60200	78200	42200	60200	60749.85	3.47	0	5135	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	3040	17.19	0.28	12	0.21	3536.00	218906.00	504000	20230405	-87.94	59600	20231031	2.01	504000	-87.94	20230405	59600	2.01	20231031	504000	-87.94	20230405	59600	2.01	20231031	0.00	N	017390	5000	350 억		173693	N	N	2	N	00	N
156	20231103	140302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	800	2	1.33	609366300	10033	107.41	60300	61400	60200	78200	42200	60200	60736.20	3.47	0	4840	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	3050	17.25	0.28	12	0.20	3536.00	218906.00	504000	20230405	-87.90	59600	20231031	2.35	504000	-87.90	20230405	59600	2.35	20231031	504000	-87.90	20230405	59600	2.35	20231031	0.00	N	017390	5000	350 억		173693	N	N	2	N	00	N
157	20231103	130300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	700	2	1.16	540795400	8912	95.41	60300	61300	60200	78200	42200	60200	60681.71	3.47	0	4758	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	3045	17.22	0.28	12	0.18	3536.00	218906.00	504000	20230405	-87.92	59600	20231031	2.18	504000	-87.92	20230405	59600	2.18	20231031	504000	-87.92	20230405	59600	2.18	20231031	0.00	N	017390	5000	350 억		173693	N	N	2	N	00	N
158	20231103	120259	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	900	2	1.50	485577200	8007	85.72	60300	61300	60200	78200	42200	60200	60644.09	3.47	0	4202	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	3055	17.28	0.28	12	0.16	3536.00	218906.00	504000	20230405	-87.88	59600	20231031	2.52	504000	-87.88	20230405	59600	2.52	20231031	504000	-87.88	20230405	59600	2.52	20231031	0.00	N	017390	5000	350 억		173693	N	N	2	N	00	N
159	20231103	110303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	700	2	1.16	332970100	5506	58.94	60300	60900	60200	78200	42200	60200	60474.05	3.47	0	2164	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	3045	17.22	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.92	59600	20231031	2.18	504000	-87.92	20230405	59600	2.18	20231031	504000	-87.92	20230405	59600	2.18	20231031	0.00	N	017390	5000	350 억		173693	N	N	2	N	00	N
160	20231103	100258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	100	2	0.17	185859800	3079	32.96	60300	60800	60200	78200	42200	60200	60363.69	3.47	0	378	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	3015	17.05	0.28	12	0.06	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억		173693	N	N	2	N	00	N
161	20231103	090258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	200	2	0.33	12727600	211	2.26	60300	60400	60300	78200	42200	60200	60320.38	3.47	0	-27	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	3020	17.08	0.28	12	0.00	3536.00	218906.00	504000	20230405	-88.02	59600	20231031	1.34	504000	-88.02	20230405	59600	1.34	20231031	504000	-88.02	20230405	59600	1.34	20231031	0.00	N	017390	5000	350 억		173693	N	N	2	N	00	N
162	20231102	160257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60200	200	2	0.33	562211900	9309	188.56	60500	61000	60000	78000	42000	60000	60395.52	3.48	0	-206	61000	60500	60200	59700	59400	60350	59550	350	18000	5000	42000	100	1	5000000	3010	17.02	0.28	12	0.19	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억		173864	N	N	2	N	00	N
163	20231102	150301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60200	200	2	0.33	538429100	8914	180.55	60500	61000	60000	78000	42000	60000	60402.64	3.48	0	-134	61000	60500	60200	59700	59400	60350	59550	350	18000	5000	42000	100	1	5000000	3010	17.02	0.28	12	0.18	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억		173864	N	N	3	N	00	N
164	20231102	140257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	400	2	0.67	499618400	8270	167.51	60500	61000	60000	78000	42000	60000	60413.35	3.48	0	281	61000	60500	60200	59700	59400	60350	59550	350	18000	5000	42000	100	1	5000000	3020	17.08	0.28	12	0.17	3536.00	218906.00	504000	20230405	-88.02	59600	20231031	1.34	504000	-88.02	20230405	59600	1.34	20231031	504000	-88.02	20230405	59600	1.34	20231031	0.00	N	017390	5000	350 억		173864	N	N	3	N	00	N
165	20231102	130258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	300	2	0.50	458343000	7585	153.64	60500	61000	60000	78000	42000	60000	60427.55	3.48	0	565	61000	60500	60200	59700	59400	60350	59550	350	18000	5000	42000	100	1	5000000	3015	17.05	0.28	12	0.15	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억		173864	N	N	3	N	00	N
166	20231102	120256	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60200	200	2	0.33	392877700	6498	131.62	60500	61000	60000	78000	42000	60000	60461.33	3.48	0	733	61000	60500	60200	59700	59400	60350	59550	350	18000	5000	42000	100	1	5000000	3010	17.02	0.28	12	0.13	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억		173864	N	N	3	N	00	N
167	20231102	110256	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60200	200	2	0.33	353801200	5849	118.47	60500	61000	60000	78000	42000	60000	60489.18	3.48	0	780	61000	60500	60200	59700	59400	60350	59550	350	18000	5000	42000	100	1	5000000	3010	17.02	0.28	12	0.12	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억		173864	N	N	3	N	00	N
168	20231102	100257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	900	2	1.50	200619000	3309	67.02	60500	61000	60100	78000	42000	60000	60628.29	3.48	0	610	61000	60500	60200	59700	59400	60350	59550	350	18000	5000	42000	100	1	5000000	3045	17.22	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.92	59600	20231031	2.18	504000	-87.92	20230405	59600	2.18	20231031	504000	-87.92	20230405	59600	2.18	20231031	0.00	N	017390	5000	350 억		173864	N	N	3	N	00	N
169	20231102	090300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60100	100	2	0.17	7123000	118	2.39	60500	60700	60100	78000	42000	60000	60364.41	3.48	0	-17	61000	60500	60200	59700	59400	60350	59550	350	18000	5000	42000	100	1	5000000	3005	17.00	0.27	12	0.00	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억		173864	N	N	3	N	00	N
170	20231101	160257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60000	300	2	0.50	291895000	4847	42.10	60500	60700	59900	77600	41800	59700	60221.79	3.46	0	803	62566	61132	60366	58932	58166	60750	58550	350	17900	5000	41790	100	1	5000000	3000	16.97	0.27	12	0.10	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억		173015	N	N	3	N	00	N
171	20231101	150257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60100	400	2	0.67	275810200	4579	39.77	60500	60700	59900	77600	41800	59700	60233.72	3.46	0	904	62566	61132	60366	58932	58166	60750	58550	350	17900	5000	41790	100	1	5000000	3005	17.00	0.27	12	0.09	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억		173015	N	N	0	N	00	N
172	20231101	140254	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60000	300	2	0.50	242140500	4019	34.91	60500	60700	59900	77600	41800	59700	60248.94	3.46	0	1027	62566	61132	60366	58932	58166	60750	58550	350	17900	5000	41790	100	1	5000000	3000	16.97	0.27	12	0.08	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억		173015	N	N	0	N	00	N
173	20231101	130257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60200	500	2	0.84	195998500	3251	28.24	60500	60700	59900	77600	41800	59700	60288.68	3.46	0	1001	62566	61132	60366	58932	58166	60750	58550	350	17900	5000	41790	100	1	5000000	3010	17.02	0.28	12	0.07	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억		173015	N	N	0	N	00	N
174	20231101	120301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60200	500	2	0.84	180570000	2995	26.01	60500	60700	59900	77600	41800	59700	60290.48	3.46	0	1028	62566	61132	60366	58932	58166	60750	58550	350	17900	5000	41790	100	1	5000000	3010	17.02	0.28	12	0.06	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억		173015	N	N	0	N	00	N
175	20231101	110302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60000	300	2	0.50	169434800	2810	24.41	60500	60700	59900	77600	41800	59700	60297.08	3.46	0	1056	62566	61132	60366	58932	58166	60750	58550	350	17900	5000	41790	100	1	5000000	3000	16.97	0.27	12	0.06	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억		173015	N	N	0	N	00	N
176	20231101	100300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	700	2	1.17	101829100	1686	14.64	60500	60700	59900	77600	41800	59700	60396.86	3.46	0	624	62566	61132	60366	58932	58166	60750	58550	350	17900	5000	41790	100	1	5000000	3020	17.08	0.28	12	0.03	3536.00	218906.00	504000	20230405	-88.02	59600	20231031	1.34	504000	-88.02	20230405	59600	1.34	20231031	504000	-88.02	20230405	59600	1.34	20231031	0.00	N	017390	5000	350 억		173015	N	N	0	N	00	N
177	20231101	090301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60200	500	2	0.84	18198800	301	2.61	60500	60500	60200	77600	41800	59700	60461.13	3.46	0	-110	62566	61132	60366	58932	58166	60750	58550	350	17900	5000	41790	100	1	5000000	3010	17.02	0.28	12	0.01	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억		173015	N	N	0	N	00	N