KissMeData/004690/price/prices-20230601.csv

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
20230630,160153,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,108400,5300,2,5.14,6479359000,60635,169.51,102900,109500,102500,134000,72200,103100,106857.55,9.79,0,6136,107633,105366,103933,101666,100233,104650,100950,203,30900,5000,82480,100,1,4055025,4396,8.92,0.30,12,1.50,12148.00,361639.00,524000,20230403,-79.31,102500,20230630,5.76,524000,-79.31,20230403,102500,5.76,20230630,524000,-79.31,20230403,102500,5.76,20230630,0.05,N,004690,5000,202 억,,396828,N,N,2,N,00,N
20230630,150154,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,108900,5800,2,5.63,6153910600,57637,161.13,102900,109500,102500,134000,72200,103100,106770.97,9.79,0,5656,107633,105366,103933,101666,100233,104650,100950,203,30900,5000,82480,100,1,4055025,4416,8.96,0.30,12,1.42,12148.00,361639.00,524000,20230403,-79.22,102500,20230630,6.24,524000,-79.22,20230403,102500,6.24,20230630,524000,-79.22,20230403,102500,6.24,20230630,0.05,N,004690,5000,202 억,,396828,N,N,36,N,00,N
20230630,140154,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,108300,5200,2,5.04,5478691400,51422,143.76,102900,109500,102500,134000,72200,103100,106544.60,9.79,0,4989,107633,105366,103933,101666,100233,104650,100950,203,30900,5000,82480,100,1,4055025,4392,8.92,0.30,12,1.27,12148.00,361639.00,524000,20230403,-79.33,102500,20230630,5.66,524000,-79.33,20230403,102500,5.66,20230630,524000,-79.33,20230403,102500,5.66,20230630,0.05,N,004690,5000,202 억,,396828,N,N,36,N,00,N
20230630,130154,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,108500,5400,2,5.24,4539007200,42782,119.60,102900,109500,102500,134000,72200,103100,106097.10,9.79,0,4290,107633,105366,103933,101666,100233,104650,100950,203,30900,5000,82480,100,1,4055025,4400,8.93,0.30,12,1.06,12148.00,361639.00,524000,20230403,-79.29,102500,20230630,5.85,524000,-79.29,20230403,102500,5.85,20230630,524000,-79.29,20230403,102500,5.85,20230630,0.05,N,004690,5000,202 억,,396828,N,N,36,N,00,N
20230630,120153,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,106900,3800,2,3.69,2458560900,23552,65.84,102900,106900,102500,134000,72200,103100,104389.34,9.79,0,3499,107633,105366,103933,101666,100233,104650,100950,203,30900,5000,82480,100,1,4055025,4335,8.80,0.30,12,0.58,12148.00,361639.00,524000,20230403,-79.60,102500,20230630,4.29,524000,-79.60,20230403,102500,4.29,20230630,524000,-79.60,20230403,102500,4.29,20230630,0.05,N,004690,5000,202 억,,396828,N,N,36,N,00,N
20230630,110153,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,104500,1400,2,1.36,1520312900,14652,40.96,102900,104900,102500,134000,72200,103100,103762.05,9.79,0,1530,107633,105366,103933,101666,100233,104650,100950,203,30900,5000,82480,100,1,4055025,4238,8.60,0.29,12,0.36,12148.00,361639.00,524000,20230403,-80.06,102500,20230630,1.95,524000,-80.06,20230403,102500,1.95,20230630,524000,-80.06,20230403,102500,1.95,20230630,0.05,N,004690,5000,202 억,,396828,N,N,36,N,00,N
20230630,100153,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,104700,1600,2,1.55,1058967000,10221,28.57,102900,104800,102500,134000,72200,103100,103607.63,9.79,0,149,107633,105366,103933,101666,100233,104650,100950,203,30900,5000,82480,100,1,4055025,4246,8.62,0.29,12,0.25,12148.00,361639.00,524000,20230403,-80.02,102500,20230630,2.15,524000,-80.02,20230403,102500,2.15,20230630,524000,-80.02,20230403,102500,2.15,20230630,0.05,N,004690,5000,202 억,,396828,N,N,36,N,00,N
20230630,090154,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,102900,-200,5,-0.19,14723100,143,0.40,102900,103100,102900,134000,72200,103100,102944.62,9.79,0,-15,107633,105366,103933,101666,100233,104650,100950,203,30900,5000,82480,100,1,4055025,4173,8.47,0.28,12,0.00,12148.00,361639.00,524000,20230403,-80.36,102500,20230629,0.39,524000,-80.36,20230403,102500,0.39,20230629,524000,-80.36,20230403,102500,0.39,20230629,0.05,N,004690,5000,202 억,,396828,N,N,36,N,00,N
20230629,160154,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,103100,-2100,5,-2.00,3682350100,35526,163.85,106000,106200,102500,136700,73700,105200,103653.01,9.65,0,3705,107066,106132,105666,104732,104266,105900,104500,203,31500,5000,84160,100,1,4055025,4181,8.49,0.29,12,0.88,12148.00,361639.00,524000,20230403,-80.32,102500,20230629,0.59,524000,-80.32,20230403,102500,0.59,20230629,524000,-80.32,20230403,102500,0.59,20230629,0.05,N,004690,5000,202 억,,391266,N,N,36,N,00,N
20230629,150152,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,102800,-2400,5,-2.28,3542483500,34168,157.59,106000,106200,102500,136700,73700,105200,103678.35,9.65,0,3336,107066,106132,105666,104732,104266,105900,104500,203,31500,5000,84160,100,1,4055025,4169,8.46,0.28,12,0.84,12148.00,361639.00,524000,20230403,-80.38,102500,20230629,0.29,524000,-80.38,20230403,102500,0.29,20230629,524000,-80.38,20230403,102500,0.29,20230629,0.05,N,004690,5000,202 억,,391266,N,N,3,N,00,N
20230629,140151,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,103200,-2000,5,-1.90,3059881800,29474,135.94,106000,106200,102700,136700,73700,105200,103816.26,9.65,0,2574,107066,106132,105666,104732,104266,105900,104500,203,31500,5000,84160,100,1,4055025,4185,8.50,0.29,12,0.73,12148.00,361639.00,524000,20230403,-80.31,102700,20230629,0.49,524000,-80.31,20230403,102700,0.49,20230629,524000,-80.31,20230403,102700,0.49,20230629,0.05,N,004690,5000,202 억,,391266,N,N,3,N,00,N
20230629,130151,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,103000,-2200,5,-2.09,2562203700,24645,113.67,106000,106200,102700,136700,73700,105200,103964.39,9.65,0,964,107066,106132,105666,104732,104266,105900,104500,203,31500,5000,84160,100,1,4055025,4177,8.48,0.28,12,0.61,12148.00,361639.00,524000,20230403,-80.34,102700,20230629,0.29,524000,-80.34,20230403,102700,0.29,20230629,524000,-80.34,20230403,102700,0.29,20230629,0.05,N,004690,5000,202 억,,391266,N,N,3,N,00,N
20230629,120153,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,103500,-1700,5,-1.62,1829044300,17532,80.86,106000,106200,103100,136700,73700,105200,104326.00,9.65,0,719,107066,106132,105666,104732,104266,105900,104500,203,31500,5000,84160,100,1,4055025,4197,8.52,0.29,12,0.43,12148.00,361639.00,524000,20230403,-80.25,103100,20230629,0.39,524000,-80.25,20230403,103100,0.39,20230629,524000,-80.25,20230403,103100,0.39,20230629,0.05,N,004690,5000,202 억,,391266,N,N,3,N,00,N
20230629,110152,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,103900,-1300,5,-1.24,1218921400,11638,53.68,106000,106200,103800,136700,73700,105200,104736.29,9.65,0,-426,107066,106132,105666,104732,104266,105900,104500,203,31500,5000,84160,100,1,4055025,4213,8.55,0.29,12,0.29,12148.00,361639.00,524000,20230403,-80.17,103800,20230629,0.10,524000,-80.17,20230403,103800,0.10,20230629,524000,-80.17,20230403,103800,0.10,20230629,0.05,N,004690,5000,202 억,,391266,N,N,3,N,00,N
20230629,100153,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,104600,-600,5,-0.57,780385300,7430,34.27,106000,106200,104000,136700,73700,105200,105031.65,9.65,0,115,107066,106132,105666,104732,104266,105900,104500,203,31500,5000,84160,100,1,4055025,4242,8.61,0.29,12,0.18,12148.00,361639.00,524000,20230403,-80.04,104000,20230629,0.58,524000,-80.04,20230403,104000,0.58,20230629,524000,-80.04,20230403,104000,0.58,20230629,0.05,N,004690,5000,202 억,,391266,N,N,3,N,00,N
20230629,090153,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,106000,800,2,0.76,133072600,1256,5.79,106000,106200,105400,136700,73700,105200,105950.12,9.65,0,-314,107066,106132,105666,104732,104266,105900,104500,203,31500,5000,84160,100,1,4055025,4298,8.73,0.29,12,0.03,12148.00,361639.00,524000,20230403,-79.77,105000,20230626,0.95,524000,-79.77,20230403,105000,0.95,20230626,524000,-79.77,20230403,105000,0.95,20230626,0.05,N,004690,5000,202 억,,391266,N,N,3,N,00,N
20230628,160152,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,105200,-1100,5,-1.03,2273082500,21480,88.59,106300,106600,105200,138100,74500,106300,105824.02,9.71,0,-1561,110033,108166,107133,105266,104233,107650,104750,203,31800,5000,85040,100,1,4055025,4266,8.66,0.29,12,0.53,12148.00,361639.00,524000,20230403,-79.92,105000,20230626,0.19,524000,-79.92,20230403,105000,0.19,20230626,524000,-79.92,20230403,105000,0.19,20230626,0.05,N,004690,5000,202 억,,393889,N,N,3,N,00,N
20230628,150152,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,105400,-900,5,-0.85,2010408700,18985,78.30,106300,106600,105300,138100,74500,106300,105894.41,9.71,0,-1423,110033,108166,107133,105266,104233,107650,104750,203,31800,5000,85040,100,1,4055025,4274,8.68,0.29,12,0.47,12148.00,361639.00,524000,20230403,-79.89,105000,20230626,0.38,524000,-79.89,20230403,105000,0.38,20230626,524000,-79.89,20230403,105000,0.38,20230626,0.05,N,004690,5000,202 억,,393889,N,N,5,N,00,N
20230628,140152,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,105500,-800,5,-0.75,1627908300,15360,63.35,106300,106600,105300,138100,74500,106300,105983.45,9.71,0,-965,110033,108166,107133,105266,104233,107650,104750,203,31800,5000,85040,100,1,4055025,4278,8.68,0.29,12,0.38,12148.00,361639.00,524000,20230403,-79.87,105000,20230626,0.48,524000,-79.87,20230403,105000,0.48,20230626,524000,-79.87,20230403,105000,0.48,20230626,0.05,N,004690,5000,202 억,,393889,N,N,5,N,00,N
20230628,130152,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,105900,-400,5,-0.38,1196977600,11283,46.53,106300,106600,105700,138100,74500,106300,106086.67,9.71,0,-373,110033,108166,107133,105266,104233,107650,104750,203,31800,5000,85040,100,1,4055025,4294,8.72,0.29,12,0.28,12148.00,361639.00,524000,20230403,-79.79,105000,20230626,0.86,524000,-79.79,20230403,105000,0.86,20230626,524000,-79.79,20230403,105000,0.86,20230626,0.05,N,004690,5000,202 억,,393889,N,N,5,N,00,N
20230628,120142,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,105900,-400,5,-0.38,920518800,8674,35.77,106300,106600,105700,138100,74500,106300,106123.75,9.71,0,-567,110033,108166,107133,105266,104233,107650,104750,203,31800,5000,85040,100,1,4055025,4294,8.72,0.29,12,0.21,12148.00,361639.00,524000,20230403,-79.79,105000,20230626,0.86,524000,-79.79,20230403,105000,0.86,20230626,524000,-79.79,20230403,105000,0.86,20230626,0.05,N,004690,5000,202 억,,393889,N,N,5,N,00,N
20230628,110153,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,106300,0,3,0.00,576810100,5431,22.40,106300,106600,105900,138100,74500,106300,106206.84,9.71,0,422,110033,108166,107133,105266,104233,107650,104750,203,31800,5000,85040,100,1,4055025,4310,8.75,0.29,12,0.13,12148.00,361639.00,524000,20230403,-79.71,105000,20230626,1.24,524000,-79.71,20230403,105000,1.24,20230626,524000,-79.71,20230403,105000,1.24,20230626,0.05,N,004690,5000,202 억,,393889,N,N,5,N,00,N
20230628,100152,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,106100,-200,5,-0.19,388138300,3656,15.08,106300,106600,105900,138100,74500,106300,106164.45,9.71,0,83,110033,108166,107133,105266,104233,107650,104750,203,31800,5000,85040,100,1,4055025,4302,8.73,0.29,12,0.09,12148.00,361639.00,524000,20230403,-79.75,105000,20230626,1.05,524000,-79.75,20230403,105000,1.05,20230626,524000,-79.75,20230403,105000,1.05,20230626,0.05,N,004690,5000,202 억,,393889,N,N,5,N,00,N
20230628,090152,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,106300,0,3,0.00,21046300,198,0.82,106300,106400,106200,138100,74500,106300,106294.21,9.71,0,-20,110033,108166,107133,105266,104233,107650,104750,203,31800,5000,85040,100,1,4055025,4310,8.75,0.29,12,0.00,12148.00,361639.00,524000,20230403,-79.71,105000,20230626,1.24,524000,-79.71,20230403,105000,1.24,20230626,524000,-79.71,20230403,105000,1.24,20230626,0.05,N,004690,5000,202 억,,393889,N,N,5,N,00,N
20230627,160152,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,106300,-200,5,-0.19,2580120600,24048,94.06,106400,109000,106100,138400,74600,106500,107293.96,9.79,0,-3824,108700,107600,106300,105200,103900,108150,105750,203,31900,5000,85200,100,1,4055025,4310,8.75,0.29,12,0.59,12148.00,361639.00,524000,20230403,-79.71,105000,20230626,1.24,524000,-79.71,20230403,105000,1.24,20230626,524000,-79.71,20230403,105000,1.24,20230626,0.05,N,004690,5000,202 억,,397174,N,N,5,N,00,N
20230627,150153,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,106400,-100,5,-0.09,2342341700,21810,85.31,106400,109000,106100,138400,74600,106500,107397.81,9.79,0,-2938,108700,107600,106300,105200,103900,108150,105750,203,31900,5000,85200,100,1,4055025,4315,8.76,0.29,12,0.54,12148.00,361639.00,524000,20230403,-79.69,105000,20230626,1.33,524000,-79.69,20230403,105000,1.33,20230626,524000,-79.69,20230403,105000,1.33,20230626,0.05,N,004690,5000,202 억,,397174,N,N,4,N,00,N
20230627,140153,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,106600,100,2,0.09,2068067300,19234,75.23,106400,109000,106100,138400,74600,106500,107521.70,9.79,0,-2135,108700,107600,106300,105200,103900,108150,105750,203,31900,5000,85200,100,1,4055025,4323,8.78,0.29,12,0.47,12148.00,361639.00,524000,20230403,-79.66,105000,20230626,1.52,524000,-79.66,20230403,105000,1.52,20230626,524000,-79.66,20230403,105000,1.52,20230626,0.05,N,004690,5000,202 억,,397174,N,N,4,N,00,N
20230627,130154,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,106900,400,2,0.38,1864873700,17329,67.78,106400,109000,106100,138400,74600,106500,107616.09,9.79,0,-1635,108700,107600,106300,105200,103900,108150,105750,203,31900,5000,85200,100,1,4055025,4335,8.80,0.30,12,0.43,12148.00,361639.00,524000,20230403,-79.60,105000,20230626,1.81,524000,-79.60,20230403,105000,1.81,20230626,524000,-79.60,20230403,105000,1.81,20230626,0.05,N,004690,5000,202 억,,397174,N,N,4,N,00,N
20230627,120154,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,107100,600,2,0.56,1630532800,15138,59.21,106400,109000,106100,138400,74600,106500,107711.64,9.79,0,-272,108700,107600,106300,105200,103900,108150,105750,203,31900,5000,85200,100,1,4055025,4343,8.82,0.30,12,0.37,12148.00,361639.00,524000,20230403,-79.56,105000,20230626,2.00,524000,-79.56,20230403,105000,2.00,20230626,524000,-79.56,20230403,105000,2.00,20230626,0.05,N,004690,5000,202 억,,397174,N,N,4,N,00,N
20230627,110154,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,107600,1100,2,1.03,1398141400,12978,50.76,106400,109000,106100,138400,74600,106500,107732.13,9.79,0,506,108700,107600,106300,105200,103900,108150,105750,203,31900,5000,85200,100,1,4055025,4363,8.86,0.30,12,0.32,12148.00,361639.00,524000,20230403,-79.47,105000,20230626,2.48,524000,-79.47,20230403,105000,2.48,20230626,524000,-79.47,20230403,105000,2.48,20230626,0.05,N,004690,5000,202 억,,397174,N,N,4,N,00,N
20230627,100151,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,107800,1300,2,1.22,1023953400,9494,37.14,106400,109000,106100,138400,74600,106500,107853.40,9.79,0,1433,108700,107600,106300,105200,103900,108150,105750,203,31900,5000,85200,100,1,4055025,4371,8.87,0.30,12,0.23,12148.00,361639.00,524000,20230403,-79.43,105000,20230626,2.67,524000,-79.43,20230403,105000,2.67,20230626,524000,-79.43,20230403,105000,2.67,20230626,0.05,N,004690,5000,202 억,,397174,N,N,4,N,00,N
20230627,090152,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,106200,-300,5,-0.28,15730100,148,0.58,106400,106400,106100,138400,74600,106500,106276.92,9.79,0,-42,108700,107600,106300,105200,103900,108150,105750,203,31900,5000,85200,100,1,4055025,4306,8.74,0.29,12,0.00,12148.00,361639.00,524000,20230403,-79.73,105000,20230626,1.14,524000,-79.73,20230403,105000,1.14,20230626,524000,-79.73,20230403,105000,1.14,20230626,0.05,N,004690,5000,202 억,,397174,N,N,4,N,00,N
20230626,160152,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,106500,100,2,0.09,2697251800,25368,62.21,105900,107400,105000,138300,74500,106400,106324.39,9.60,0,8030,109466,107932,107066,105532,104666,107500,105100,203,31900,5000,85120,100,1,4055025,4319,8.77,0.29,12,0.63,12148.00,361639.00,524000,20230403,-79.68,105000,20230626,1.43,524000,-79.68,20230403,105000,1.43,20230626,524000,-79.68,20230403,105000,1.43,20230626,0.05,N,004690,5000,202 억,,389458,N,N,4,N,00,N
20230626,150153,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,106400,0,3,0.00,2596057000,24417,59.88,105900,107400,105000,138300,74500,106400,106321.38,9.60,0,7833,109466,107932,107066,105532,104666,107500,105100,203,31900,5000,85120,100,1,4055025,4315,8.76,0.29,12,0.60,12148.00,361639.00,524000,20230403,-79.69,105000,20230626,1.33,524000,-79.69,20230403,105000,1.33,20230626,524000,-79.69,20230403,105000,1.33,20230626,0.05,N,004690,5000,202 억,,389458,N,N,146,N,00,N
20230626,140153,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,106200,-200,5,-0.19,2205587300,20742,50.87,105900,107400,105000,138300,74500,106400,106334.04,9.60,0,5525,109466,107932,107066,105532,104666,107500,105100,203,31900,5000,85120,100,1,4055025,4306,8.74,0.29,12,0.51,12148.00,361639.00,524000,20230403,-79.73,105000,20230626,1.14,524000,-79.73,20230403,105000,1.14,20230626,524000,-79.73,20230403,105000,1.14,20230626,0.05,N,004690,5000,202 억,,389458,N,N,146,N,00,N
20230626,130152,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,106600,200,2,0.19,1932369700,18174,44.57,105900,107400,105000,138300,74500,106400,106325.64,9.60,0,5097,109466,107932,107066,105532,104666,107500,105100,203,31900,5000,85120,100,1,4055025,4323,8.78,0.29,12,0.45,12148.00,361639.00,524000,20230403,-79.66,105000,20230626,1.52,524000,-79.66,20230403,105000,1.52,20230626,524000,-79.66,20230403,105000,1.52,20230626,0.05,N,004690,5000,202 억,,389458,N,N,146,N,00,N
20230626,120152,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,107000,600,2,0.56,1793727900,16878,41.39,105900,107400,105000,138300,74500,106400,106275.35,9.60,0,4771,109466,107932,107066,105532,104666,107500,105100,203,31900,5000,85120,100,1,4055025,4339,8.81,0.30,12,0.42,12148.00,361639.00,524000,20230403,-79.58,105000,20230626,1.90,524000,-79.58,20230403,105000,1.90,20230626,524000,-79.58,20230403,105000,1.90,20230626,0.05,N,004690,5000,202 억,,389458,N,N,146,N,00,N
20230626,110151,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,106900,500,2,0.47,1522468900,14345,35.18,105900,107100,105000,138300,74500,106400,106130.49,9.60,0,4184,109466,107932,107066,105532,104666,107500,105100,203,31900,5000,85120,100,1,4055025,4335,8.80,0.30,12,0.35,12148.00,361639.00,524000,20230403,-79.60,105000,20230626,1.81,524000,-79.60,20230403,105000,1.81,20230626,524000,-79.60,20230403,105000,1.81,20230626,0.05,N,004690,5000,202 억,,389458,N,N,146,N,00,N
20230626,100152,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,106500,100,2,0.09,1088076500,10268,25.18,105900,107100,105000,138300,74500,106400,105963.46,9.60,0,2815,109466,107932,107066,105532,104666,107500,105100,203,31900,5000,85120,100,1,4055025,4319,8.77,0.29,12,0.25,12148.00,361639.00,524000,20230403,-79.68,105000,20230626,1.43,524000,-79.68,20230403,105000,1.43,20230626,524000,-79.68,20230403,105000,1.43,20230626,0.05,N,004690,5000,202 억,,389458,N,N,146,N,00,N
20230626,090151,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,105600,-800,5,-0.75,125707100,1188,2.91,105900,106300,105600,138300,74500,106400,105760.20,9.60,0,54,109466,107932,107066,105532,104666,107500,105100,203,31900,5000,85120,100,1,4055025,4282,8.69,0.29,12,0.03,12148.00,361639.00,524000,20230403,-79.85,105600,20230626,0.00,524000,-79.85,20230403,105600,0.00,20230626,524000,-79.85,20230403,105600,0.00,20230626,0.05,N,004690,5000,202 억,,389458,N,N,146,N,00,N
20230623,151510,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,106400,-2300,5,-2.12,4087262800,38195,56.72,108400,108600,106200,141300,76100,108700,107010.41,9.66,0,1130,115566,112132,109566,106132,103566,113850,107850,203,32600,5000,86960,100,1,4055025,4315,8.76,0.29,12,0.94,12148.00,361639.00,524000,20230403,-79.69,106200,20230623,0.19,524000,-79.69,20230403,106200,0.19,20230623,524000,-79.69,20230403,106200,0.19,20230623,0.05,N,004690,5000,202 억,,391916,N,N,6,N,00,N
20230623,140140,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,106800,-1900,5,-1.75,3270363700,30523,45.33,108400,108600,106600,141300,76100,108700,107144.24,9.66,0,4306,115566,112132,109566,106132,103566,113850,107850,203,32600,5000,86960,100,1,4055025,4331,8.79,0.30,12,0.75,12148.00,361639.00,524000,20230403,-79.62,106600,20230623,0.19,524000,-79.62,20230403,106600,0.19,20230623,524000,-79.62,20230403,106600,0.19,20230623,0.05,N,004690,5000,202 억,,391916,N,N,6,N,00,N
20230622,160511,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,108700,0,3,0.00,7338107100,66544,153.97,108000,113000,107000,141300,76100,108700,110280.33,9.68,0,-1772,113100,110900,109700,107500,106300,110300,106900,203,32600,5000,86960,100,1,4055025,4408,8.95,0.30,12,1.64,12148.00,361639.00,524000,20230403,-79.26,107000,20230622,1.59,524000,-79.26,20230403,107000,1.59,20230622,524000,-79.26,20230403,107000,1.59,20230622,0.05,N,004690,5000,202 억,,392586,N,N,6,N,00,N
20230622,150805,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,109000,300,2,0.28,7053866300,63929,147.92,108000,113000,107000,141300,76100,108700,110339.15,9.68,0,-1757,113100,110900,109700,107500,106300,110300,106900,203,32600,5000,86960,100,1,4055025,4420,8.97,0.30,12,1.58,12148.00,361639.00,524000,20230403,-79.20,107000,20230622,1.87,524000,-79.20,20230403,107000,1.87,20230622,524000,-79.20,20230403,107000,1.87,20230622,0.05,N,004690,5000,202 억,,392586,N,N,31,N,00,N
20230622,140407,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,109800,1100,2,1.01,6335435800,57342,132.68,108000,113000,107000,141300,76100,108700,110485.18,9.68,0,-2334,113100,110900,109700,107500,106300,110300,106900,203,32600,5000,86960,100,1,4055025,4452,9.04,0.30,12,1.41,12148.00,361639.00,524000,20230403,-79.05,107000,20230622,2.62,524000,-79.05,20230403,107000,2.62,20230622,524000,-79.05,20230403,107000,2.62,20230622,0.05,N,004690,5000,202 억,,392586,N,N,31,N,00,N
20230622,130354,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,110900,2200,2,2.02,5758104600,52113,120.58,108000,113000,107000,141300,76100,108700,110492.77,9.68,0,-1990,113100,110900,109700,107500,106300,110300,106900,203,32600,5000,86960,100,1,4055025,4497,9.13,0.31,12,1.29,12148.00,361639.00,524000,20230403,-78.84,107000,20230622,3.64,524000,-78.84,20230403,107000,3.64,20230622,524000,-78.84,20230403,107000,3.64,20230622,0.05,N,004690,5000,202 억,,392586,N,N,31,N,00,N
20230622,120846,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,111900,3200,2,2.94,4380864400,39820,92.14,108000,112000,107000,141300,76100,108700,110016.78,9.68,0,-635,113100,110900,109700,107500,106300,110300,106900,203,32600,5000,86960,100,1,4055025,4538,9.21,0.31,12,0.98,12148.00,361639.00,524000,20230403,-78.65,107000,20230622,4.58,524000,-78.65,20230403,107000,4.58,20230622,524000,-78.65,20230403,107000,4.58,20230622,0.05,N,004690,5000,202 억,,392586,N,N,31,N,00,N
20230622,110855,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,111300,2600,2,2.39,3644529900,33195,76.81,108000,112000,107000,141300,76100,108700,109791.63,9.68,0,40,113100,110900,109700,107500,106300,110300,106900,203,32600,5000,86960,100,1,4055025,4513,9.16,0.31,12,0.82,12148.00,361639.00,524000,20230403,-78.76,107000,20230622,4.02,524000,-78.76,20230403,107000,4.02,20230622,524000,-78.76,20230403,107000,4.02,20230622,0.05,N,004690,5000,202 억,,392586,N,N,31,N,00,N
20230622,100227,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,109300,600,2,0.55,1406550300,12987,30.05,108000,110000,107000,141300,76100,108700,108304.39,9.68,0,-65,113100,110900,109700,107500,106300,110300,106900,203,32600,5000,86960,100,1,4055025,4432,9.00,0.30,12,0.32,12148.00,361639.00,524000,20230403,-79.14,107000,20230622,2.15,524000,-79.14,20230403,107000,2.15,20230622,524000,-79.14,20230403,107000,2.15,20230622,0.05,N,004690,5000,202 억,,392586,N,N,31,N,00,N
20230622,090828,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,107600,-1100,5,-1.01,312068600,2903,6.72,108000,108200,107000,141300,76100,108700,107497.41,9.68,0,-70,113100,110900,109700,107500,106300,110300,106900,203,32600,5000,86960,100,1,4055025,4363,8.86,0.30,12,0.07,12148.00,361639.00,524000,20230403,-79.47,107000,20230622,0.56,524000,-79.47,20230403,107000,0.56,20230622,524000,-79.47,20230403,107000,0.56,20230622,0.05,N,004690,5000,202 억,,392586,N,N,31,N,00,N
20230621,161015,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,108700,-2200,5,-1.98,4692096600,43022,101.57,109900,111900,108500,144100,77700,110900,109063.30,9.70,0,1564,114700,112800,110900,109000,107100,111850,108050,203,33200,5000,88720,100,1,4055025,4408,8.95,0.30,12,1.06,12148.00,361639.00,524000,20230403,-79.26,108500,20230621,0.18,524000,-79.26,20230403,108500,0.18,20230621,524000,-79.26,20230403,108500,0.18,20230621,0.05,N,004690,5000,202 억,,393382,N,N,31,N,00,N
20230621,150423,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,108800,-2100,5,-1.89,4371442000,40073,94.61,109900,111900,108500,144100,77700,110900,109086.97,9.70,0,281,114700,112800,110900,109000,107100,111850,108050,203,33200,5000,88720,100,1,4055025,4412,8.96,0.30,12,0.99,12148.00,361639.00,524000,20230403,-79.24,108500,20230621,0.28,524000,-79.24,20230403,108500,0.28,20230621,524000,-79.24,20230403,108500,0.28,20230621,0.05,N,004690,5000,202 억,,393382,N,N,1,N,00,N
20230621,140724,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,108900,-2000,5,-1.80,4053664900,37152,87.72,109900,111900,108500,144100,77700,110900,109110.27,9.70,0,-938,114700,112800,110900,109000,107100,111850,108050,203,33200,5000,88720,100,1,4055025,4416,8.96,0.30,12,0.92,12148.00,361639.00,524000,20230403,-79.22,108500,20230621,0.37,524000,-79.22,20230403,108500,0.37,20230621,524000,-79.22,20230403,108500,0.37,20230621,0.05,N,004690,5000,202 억,,393382,N,N,1,N,00,N
20230621,130557,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,109100,-1800,5,-1.62,3749758300,34364,81.13,109900,111900,108500,144100,77700,110900,109118.80,9.70,0,-2090,114700,112800,110900,109000,107100,111850,108050,203,33200,5000,88720,100,1,4055025,4424,8.98,0.30,12,0.85,12148.00,361639.00,524000,20230403,-79.18,108500,20230621,0.55,524000,-79.18,20230403,108500,0.55,20230621,524000,-79.18,20230403,108500,0.55,20230621,0.05,N,004690,5000,202 억,,393382,N,N,1,N,00,N
20230621,120434,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,108600,-2300,5,-2.07,3408746800,31231,73.74,109900,111900,108500,144100,77700,110900,109146.26,9.70,0,-3482,114700,112800,110900,109000,107100,111850,108050,203,33200,5000,88720,100,1,4055025,4404,8.94,0.30,12,0.77,12148.00,361639.00,524000,20230403,-79.27,108500,20230621,0.09,524000,-79.27,20230403,108500,0.09,20230621,524000,-79.27,20230403,108500,0.09,20230621,0.05,N,004690,5000,202 억,,393382,N,N,1,N,00,N
20230621,110121,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,108600,-2300,5,-2.07,2679976100,24526,57.91,109900,111900,108500,144100,77700,110900,109270.82,9.70,0,-4389,114700,112800,110900,109000,107100,111850,108050,203,33200,5000,88720,100,1,4055025,4404,8.94,0.30,12,0.60,12148.00,361639.00,524000,20230403,-79.27,108500,20230621,0.09,524000,-79.27,20230403,108500,0.09,20230621,524000,-79.27,20230403,108500,0.09,20230621,0.05,N,004690,5000,202 억,,393382,N,N,1,N,00,N
20230621,100504,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,109400,-1500,5,-1.35,1624553700,14837,35.03,109900,111900,109000,144100,77700,110900,109493.41,9.70,0,-2381,114700,112800,110900,109000,107100,111850,108050,203,33200,5000,88720,100,1,4055025,4436,9.01,0.30,12,0.37,12148.00,361639.00,524000,20230403,-79.12,109000,20230621,0.37,524000,-79.12,20230403,109000,0.37,20230621,524000,-79.12,20230403,109000,0.37,20230621,0.05,N,004690,5000,202 억,,393382,N,N,1,N,00,N
20230621,090705,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,110100,-800,5,-0.72,408095400,3713,8.77,109900,111900,109400,144100,77700,110900,109909.88,9.70,0,-428,114700,112800,110900,109000,107100,111850,108050,203,33200,5000,88720,100,1,4055025,4465,9.06,0.30,12,0.09,12148.00,361639.00,524000,20230403,-78.99,109000,20230620,1.01,524000,-78.99,20230403,109000,1.01,20230620,524000,-78.99,20230403,109000,1.01,20230620,0.05,N,004690,5000,202 억,,393382,N,N,1,N,00,N
20230620,160707,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,110900,-800,5,-0.72,4644730600,41997,159.73,111300,112800,109000,145200,78200,111700,110596.63,9.54,-747,5516,113433,112566,112033,111166,110633,112300,110900,203,33500,5000,89360,100,1,4055025,4497,9.13,0.31,12,1.04,12148.00,361639.00,524000,20230403,-78.84,109000,20230620,1.74,524000,-78.84,20230403,109000,1.74,20230620,524000,-78.84,20230403,109000,1.74,20230620,0.05,N,004690,5000,202 억,,386877,N,N,1,N,00,N
20230620,150437,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,111000,-700,5,-0.63,4524004600,40909,155.59,111300,112800,109000,145200,78200,111700,110587.02,9.54,-747,5299,113433,112566,112033,111166,110633,112300,110900,203,33500,5000,89360,100,1,4055025,4501,9.14,0.31,12,1.01,12148.00,361639.00,524000,20230403,-78.82,109000,20230620,1.83,524000,-78.82,20230403,109000,1.83,20230620,524000,-78.82,20230403,109000,1.83,20230620,0.05,N,004690,5000,202 억,,386877,N,N,38,N,00,N
20230620,140608,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,111100,-600,5,-0.54,4164207600,37671,143.28,111300,112800,109000,145200,78200,111700,110541.47,9.54,-747,5957,113433,112566,112033,111166,110633,112300,110900,203,33500,5000,89360,100,1,4055025,4505,9.15,0.31,12,0.93,12148.00,361639.00,524000,20230403,-78.80,109000,20230620,1.93,524000,-78.80,20230403,109000,1.93,20230620,524000,-78.80,20230403,109000,1.93,20230620,0.05,N,004690,5000,202 억,,386877,N,N,38,N,00,N
20230620,130717,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,112400,700,2,0.63,3565105900,32317,122.92,111300,112800,109000,145200,78200,111700,110316.73,9.54,-747,6234,113433,112566,112033,111166,110633,112300,110900,203,33500,5000,89360,100,1,4055025,4558,9.25,0.31,12,0.80,12148.00,361639.00,524000,20230403,-78.55,109000,20230620,3.12,524000,-78.55,20230403,109000,3.12,20230620,524000,-78.55,20230403,109000,3.12,20230620,0.05,N,004690,5000,202 억,,386877,N,N,38,N,00,N
20230620,120620,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,110500,-1200,5,-1.07,2863078800,26020,98.97,111300,111700,109000,145200,78200,111700,110033.77,9.54,-747,5652,113433,112566,112033,111166,110633,112300,110900,203,33500,5000,89360,100,1,4055025,4481,9.10,0.31,12,0.64,12148.00,361639.00,524000,20230403,-78.91,109000,20230620,1.38,524000,-78.91,20230403,109000,1.38,20230620,524000,-78.91,20230403,109000,1.38,20230620,0.05,N,004690,5000,202 억,,386877,N,N,38,N,00,N
20230620,110718,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,110300,-1400,5,-1.25,2541119600,23101,87.86,111300,111700,109000,145200,78200,111700,110000.42,9.54,-747,3863,113433,112566,112033,111166,110633,112300,110900,203,33500,5000,89360,100,1,4055025,4473,9.08,0.31,12,0.57,12148.00,361639.00,524000,20230403,-78.95,109000,20230620,1.19,524000,-78.95,20230403,109000,1.19,20230620,524000,-78.95,20230403,109000,1.19,20230620,0.05,N,004690,5000,202 억,,386877,N,N,38,N,00,N
20230620,100737,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,109700,-2000,5,-1.79,1510922300,13707,52.13,111300,111700,109500,145200,78200,111700,110229.98,9.54,-747,-667,113433,112566,112033,111166,110633,112300,110900,203,33500,5000,89360,100,1,4055025,4448,9.03,0.30,12,0.34,12148.00,361639.00,524000,20230403,-79.06,109500,20230620,0.18,524000,-79.06,20230403,109500,0.18,20230620,524000,-79.06,20230403,109500,0.18,20230620,0.05,N,004690,5000,202 억,,386877,N,N,38,N,00,N
20230620,090500,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,111300,-400,5,-0.36,25485300,229,0.87,111300,111700,111200,145200,78200,111700,111289.52,9.54,-747,-47,113433,112566,112033,111166,110633,112300,110900,203,33500,5000,89360,100,1,4055025,4513,9.16,0.31,12,0.01,12148.00,361639.00,524000,20230403,-78.76,110300,20230616,0.91,524000,-78.76,20230403,110300,0.91,20230616,524000,-78.76,20230403,110300,0.91,20230616,0.05,N,004690,5000,202 억,,386877,N,N,38,N,00,N
20230619,160656,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,111700,-1000,5,-0.89,2919461600,26081,46.21,112700,112900,111500,146500,78900,112700,111938.26,9.70,0,-6594,114700,113700,112000,111000,109300,112850,110150,203,33800,5000,90160,100,1,4055025,4529,9.19,0.31,12,0.64,12148.00,361639.00,524000,20230403,-78.68,110300,20230616,1.27,524000,-78.68,20230403,110300,1.27,20230616,524000,-78.68,20230403,110300,1.27,20230616,0.05,N,004690,5000,202 억,,393282,N,N,38,N,00,N
20230619,150203,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,111700,-1000,5,-0.89,2703841800,24152,42.79,112700,112900,111500,146500,78900,112700,111951.05,9.70,0,-6380,114700,113700,112000,111000,109300,112850,110150,203,33800,5000,90160,100,1,4055025,4529,9.19,0.31,12,0.60,12148.00,361639.00,524000,20230403,-78.68,110300,20230616,1.27,524000,-78.68,20230403,110300,1.27,20230616,524000,-78.68,20230403,110300,1.27,20230616,0.05,N,004690,5000,202 억,,393282,N,N,129,N,00,N
20230619,140154,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,111600,-1100,5,-0.98,2268853800,20254,35.88,112700,112900,111600,146500,78900,112700,112020.04,9.70,0,-4725,114700,113700,112000,111000,109300,112850,110150,203,33800,5000,90160,100,1,4055025,4525,9.19,0.31,12,0.50,12148.00,361639.00,524000,20230403,-78.70,110300,20230616,1.18,524000,-78.70,20230403,110300,1.18,20230616,524000,-78.70,20230403,110300,1.18,20230616,0.05,N,004690,5000,202 억,,393282,N,N,129,N,00,N
20230619,130243,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,111800,-900,5,-0.80,1883361100,16804,29.77,112700,112900,111600,146500,78900,112700,112078.14,9.70,0,-2731,114700,113700,112000,111000,109300,112850,110150,203,33800,5000,90160,100,1,4055025,4534,9.20,0.31,12,0.41,12148.00,361639.00,524000,20230403,-78.66,110300,20230616,1.36,524000,-78.66,20230403,110300,1.36,20230616,524000,-78.66,20230403,110300,1.36,20230616,0.05,N,004690,5000,202 억,,393282,N,N,129,N,00,N
20230619,120331,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,111700,-1000,5,-0.89,1705916200,15217,26.96,112700,112900,111600,146500,78900,112700,112105.95,9.70,0,-2028,114700,113700,112000,111000,109300,112850,110150,203,33800,5000,90160,100,1,4055025,4529,9.19,0.31,12,0.38,12148.00,361639.00,524000,20230403,-78.68,110300,20230616,1.27,524000,-78.68,20230403,110300,1.27,20230616,524000,-78.68,20230403,110300,1.27,20230616,0.05,N,004690,5000,202 억,,393282,N,N,129,N,00,N
20230619,110435,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,112000,-700,5,-0.62,1220550500,10877,19.27,112700,112900,111600,146500,78900,112700,112213.89,9.70,0,-37,114700,113700,112000,111000,109300,112850,110150,203,33800,5000,90160,100,1,4055025,4542,9.22,0.31,12,0.27,12148.00,361639.00,524000,20230403,-78.63,110300,20230616,1.54,524000,-78.63,20230403,110300,1.54,20230616,524000,-78.63,20230403,110300,1.54,20230616,0.05,N,004690,5000,202 억,,393282,N,N,129,N,00,N
20230619,100630,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,112200,-500,5,-0.44,738614600,6580,11.66,112700,112900,111600,146500,78900,112700,112251.46,9.70,0,415,114700,113700,112000,111000,109300,112850,110150,203,33800,5000,90160,100,1,4055025,4550,9.24,0.31,12,0.16,12148.00,361639.00,524000,20230403,-78.59,110300,20230616,1.72,524000,-78.59,20230403,110300,1.72,20230616,524000,-78.59,20230403,110300,1.72,20230616,0.05,N,004690,5000,202 억,,393282,N,N,129,N,00,N
20230619,090749,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,111800,-900,5,-0.80,157386600,1401,2.48,112700,112700,111600,146500,78900,112700,112338.76,9.70,0,-341,114700,113700,112000,111000,109300,112850,110150,203,33800,5000,90160,100,1,4055025,4534,9.20,0.31,12,0.03,12148.00,361639.00,524000,20230403,-78.66,110300,20230616,1.36,524000,-78.66,20230403,110300,1.36,20230616,524000,-78.66,20230403,110300,1.36,20230616,0.05,N,004690,5000,202 억,,393282,N,N,129,N,00,N
20230616,160545,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,112700,0,3,0.00,6286222700,56310,88.70,113000,113000,110300,146500,78900,112700,111629.87,9.64,0,4868,116366,114532,112666,110832,108966,113600,109900,203,33800,5000,90160,100,1,4055025,4570,9.28,0.31,12,1.39,12148.00,361639.00,524000,20230403,-78.49,110300,20230616,2.18,524000,-78.49,20230403,110300,2.18,20230616,524000,-78.49,20230403,110300,2.18,20230616,0.05,N,004690,5000,202 억,,390994,N,N,129,N,00,N
20230616,150350,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,111700,-1000,5,-0.89,5598354700,50189,79.06,113000,113000,110300,146500,78900,112700,111542.89,9.64,0,2976,116366,114532,112666,110832,108966,113600,109900,203,33800,5000,90160,100,1,4055025,4529,9.19,0.31,12,1.24,12148.00,361639.00,524000,20230403,-78.68,110300,20230616,1.27,524000,-78.68,20230403,110300,1.27,20230616,524000,-78.68,20230403,110300,1.27,20230616,0.05,N,004690,5000,202 억,,390994,N,N,98,N,00,N
20230616,140854,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,111400,-1300,5,-1.15,4943727400,44329,69.83,113000,113000,110300,146500,78900,112700,111520.60,9.64,0,1938,116366,114532,112666,110832,108966,113600,109900,203,33800,5000,90160,100,1,4055025,4517,9.17,0.31,12,1.09,12148.00,361639.00,524000,20230403,-78.74,110300,20230616,1.00,524000,-78.74,20230403,110300,1.00,20230616,524000,-78.74,20230403,110300,1.00,20230616,0.05,N,004690,5000,202 억,,390994,N,N,98,N,00,N
20230616,130926,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,111300,-1400,5,-1.24,4422084800,39634,62.43,113000,113000,110300,146500,78900,112700,111569.85,9.64,0,564,116366,114532,112666,110832,108966,113600,109900,203,33800,5000,90160,100,1,4055025,4513,9.16,0.31,12,0.98,12148.00,361639.00,524000,20230403,-78.76,110300,20230616,0.91,524000,-78.76,20230403,110300,0.91,20230616,524000,-78.76,20230403,110300,0.91,20230616,0.05,N,004690,5000,202 억,,390994,N,N,98,N,00,N
20230616,120400,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,110600,-2100,5,-1.86,3529444900,31608,49.79,113000,113000,110300,146500,78900,112700,111659.37,9.64,0,-3489,116366,114532,112666,110832,108966,113600,109900,203,33800,5000,90160,100,1,4055025,4485,9.10,0.31,12,0.78,12148.00,361639.00,524000,20230403,-78.89,110300,20230616,0.27,524000,-78.89,20230403,110300,0.27,20230616,524000,-78.89,20230403,110300,0.27,20230616,0.05,N,004690,5000,202 억,,390994,N,N,98,N,00,N
20230616,110352,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,111900,-800,5,-0.71,1921576800,17134,26.99,113000,113000,111700,146500,78900,112700,112146.34,9.64,0,-3452,116366,114532,112666,110832,108966,113600,109900,203,33800,5000,90160,100,1,4055025,4538,9.21,0.31,12,0.42,12148.00,361639.00,524000,20230403,-78.65,110800,20230615,0.99,524000,-78.65,20230403,110800,0.99,20230615,524000,-78.65,20230403,110800,0.99,20230615,0.05,N,004690,5000,202 억,,390994,N,N,98,N,00,N
20230616,100819,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,111900,-800,5,-0.71,1337188800,11914,18.77,113000,113000,111700,146500,78900,112700,112232.41,9.64,0,-1850,116366,114532,112666,110832,108966,113600,109900,203,33800,5000,90160,100,1,4055025,4538,9.21,0.31,12,0.29,12148.00,361639.00,524000,20230403,-78.65,110800,20230615,0.99,524000,-78.65,20230403,110800,0.99,20230615,524000,-78.65,20230403,110800,0.99,20230615,0.05,N,004690,5000,202 억,,390994,N,N,98,N,00,N
20230616,090937,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,112100,-600,5,-0.53,409504300,3648,5.75,113000,113000,111700,146500,78900,112700,112240.49,9.64,0,-483,116366,114532,112666,110832,108966,113600,109900,203,33800,5000,90160,100,1,4055025,4546,9.23,0.31,12,0.09,12148.00,361639.00,524000,20230403,-78.61,110800,20230615,1.17,524000,-78.61,20230403,110800,1.17,20230615,524000,-78.61,20230403,110800,1.17,20230615,0.05,N,004690,5000,202 억,,390994,N,N,98,N,00,N
20230615,150229,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,112800,-800,5,-0.70,6657342000,59425,87.79,113600,114500,110800,147600,79600,113600,112028.81,9.44,0,12960,117800,115700,114300,112200,110800,115000,111500,203,34000,5000,90880,100,1,4055025,4574,9.29,0.31,12,1.47,12148.00,361639.00,524000,20230403,-78.47,110800,20230615,1.81,524000,-78.47,20230403,110800,1.81,20230615,524000,-78.47,20230403,110800,1.81,20230615,0.03,N,004690,5000,202 억,,382651,N,N,56,N,00,N
20230615,140610,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,111300,-2300,5,-2.02,5909766300,52745,77.92,113600,114500,110800,147600,79600,113600,112043.54,9.44,0,11160,117800,115700,114300,112200,110800,115000,111500,203,34000,5000,90880,100,1,4055025,4513,9.16,0.31,12,1.30,12148.00,361639.00,524000,20230403,-78.76,110800,20230615,0.45,524000,-78.76,20230403,110800,0.45,20230615,524000,-78.76,20230403,110800,0.45,20230615,0.03,N,004690,5000,202 억,,382651,N,N,56,N,00,N
20230615,130735,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,111900,-1700,5,-1.50,5386521200,48059,71.00,113600,114500,110800,147600,79600,113600,112080.82,9.44,0,11991,117800,115700,114300,112200,110800,115000,111500,203,34000,5000,90880,100,1,4055025,4538,9.21,0.31,12,1.19,12148.00,361639.00,524000,20230403,-78.65,110800,20230615,0.99,524000,-78.65,20230403,110800,0.99,20230615,524000,-78.65,20230403,110800,0.99,20230615,0.03,N,004690,5000,202 억,,382651,N,N,56,N,00,N
20230615,120943,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,111900,-1700,5,-1.50,4906034400,43754,64.64,113600,114500,110800,147600,79600,113600,112127.04,9.44,0,9975,117800,115700,114300,112200,110800,115000,111500,203,34000,5000,90880,100,1,4055025,4538,9.21,0.31,12,1.08,12148.00,361639.00,524000,20230403,-78.65,110800,20230615,0.99,524000,-78.65,20230403,110800,0.99,20230615,524000,-78.65,20230403,110800,0.99,20230615,0.03,N,004690,5000,202 억,,382651,N,N,56,N,00,N
20230615,110244,57,100.00,KOSPI,신저가,전기.가스업,N,N,N,N, ,N,111800,-1800,5,-1.58,3767459400,33529,49.53,113600,114500,111100,147600,79600,113600,112363.50,9.44,0,3698,117800,115700,114300,112200,110800,115000,111500,203,34000,5000,90880,100,1,4055025,4534,9.20,0.31,12,0.83,12148.00,361639.00,524000,20230403,-78.66,111100,20230615,0.63,524000,-78.66,20230403,111100,0.63,20230615,524000,-78.66,20230403,111100,0.63,20230615,0.03,N,004690,5000,202 억,,382651,N,N,56,N,00,N
20230611,184736,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,121000,100,2,0.08,3244981100,26794,48.45,121000,122200,120700,157100,84700,120900,121110.85,9.50,-3142,-3407,125166,123032,121766,119632,118366,122400,119000,203,36200,5000,96720,100,1,4055025,4907,9.96,0.33,12,0.66,12148.00,361639.00,524000,20230403,-76.91,120500,20230608,0.41,524000,-76.91,20230403,120500,0.41,20230608,524000,-76.91,20230403,120500,0.41,20230608,0.03,N,004690,5000,202 억,,385122,N,N,6,N,00,N