KissMeData/004690/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	93800	-1100	5	-1.16	1364898600	14538	50.64	95200	95200	93300	123300	66500	94900	93884.90	7.80	-1263	96766	95832	95366	94432	93966	95600	94200	203	28400	5000	66430	100	1	4055025	3804	3.16	0.24	12	0.36	29652.00	388962.00	524000	20230403	-82.10	86600	20240125	8.31	109200	-14.10	20240220	86600	8.31	20240125	524000	-82.10	20230403	86600	8.31	20240125	0.07	N	004690	5000	202 억	316198	N	N	14	N	N
3	20240329	150158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	93400	-1500	5	-1.58	1292724900	13766	47.95	95200	95200	93300	123300	66500	94900	93907.08	7.80	-1266	96766	95832	95366	94432	93966	95600	94200	203	28400	5000	66430	100	1	4055025	3787	3.15	0.24	12	0.34	29652.00	388962.00	524000	20230403	-82.18	86600	20240125	7.85	109200	-14.47	20240220	86600	7.85	20240125	524000	-82.18	20230403	86600	7.85	20240125	0.07	N	004690	5000	202 억	316198	N	N	14	N	N
4	20240329	140155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	93600	-1300	5	-1.37	1017760000	10826	37.71	95200	95200	93500	123300	66500	94900	94010.71	7.80	-967	96766	95832	95366	94432	93966	95600	94200	203	28400	5000	66430	100	1	4055025	3796	3.16	0.24	12	0.27	29652.00	388962.00	524000	20230403	-82.14	86600	20240125	8.08	109200	-14.29	20240220	86600	8.08	20240125	524000	-82.14	20230403	86600	8.08	20240125	0.07	N	004690	5000	202 억	316198	N	N	14	N	N
5	20240329	130156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	93600	-1300	5	-1.37	866040400	9205	32.07	95200	95200	93500	123300	66500	94900	94083.69	7.80	-747	96766	95832	95366	94432	93966	95600	94200	203	28400	5000	66430	100	1	4055025	3796	3.16	0.24	12	0.23	29652.00	388962.00	524000	20230403	-82.14	86600	20240125	8.08	109200	-14.29	20240220	86600	8.08	20240125	524000	-82.14	20230403	86600	8.08	20240125	0.07	N	004690	5000	202 억	316198	N	N	14	N	N
6	20240329	120155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	94000	-900	5	-0.95	612152700	6496	22.63	95200	95200	93700	123300	66500	94900	94235.33	7.80	-496	96766	95832	95366	94432	93966	95600	94200	203	28400	5000	66430	100	1	4055025	3812	3.17	0.24	12	0.16	29652.00	388962.00	524000	20230403	-82.06	86600	20240125	8.55	109200	-13.92	20240220	86600	8.55	20240125	524000	-82.06	20230403	86600	8.55	20240125	0.07	N	004690	5000	202 억	316198	N	N	14	N	N
7	20240329	110155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	94000	-900	5	-0.95	539439200	5722	19.93	95200	95200	93700	123300	66500	94900	94274.59	7.80	-382	96766	95832	95366	94432	93966	95600	94200	203	28400	5000	66430	100	1	4055025	3812	3.17	0.24	12	0.14	29652.00	388962.00	524000	20230403	-82.06	86600	20240125	8.55	109200	-13.92	20240220	86600	8.55	20240125	524000	-82.06	20230403	86600	8.55	20240125	0.07	N	004690	5000	202 억	316198	N	N	14	N	N
8	20240329	100155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	94500	-400	5	-0.42	465528300	4936	17.19	95200	95200	93700	123300	66500	94900	94312.86	7.80	-453	96766	95832	95366	94432	93966	95600	94200	203	28400	5000	66430	100	1	4055025	3832	3.19	0.24	12	0.12	29652.00	388962.00	524000	20230403	-81.97	86600	20240125	9.12	109200	-13.46	20240220	86600	9.12	20240125	524000	-81.97	20230403	86600	9.12	20240125	0.07	N	004690	5000	202 억	316198	N	N	14	N	N
9	20240329	090154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	95000	100	2	0.11	15677400	165	0.57	95200	95200	94900	123300	66500	94900	95014.55	7.80	-3	96766	95832	95366	94432	93966	95600	94200	203	28400	5000	66430	100	1	4055025	3852	3.20	0.24	12	0.00	29652.00	388962.00	524000	20230403	-81.87	86600	20240125	9.70	109200	-13.00	20240220	86600	9.70	20240125	524000	-81.87	20230403	86600	9.70	20240125	0.07	N	004690	5000	202 억	316198	N	N	14	N	N
10	20240328	160154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	94900	-3300	5	-3.36	2719278000	28514	270.81	96100	96300	94900	127600	68800	98200	95362.08	8.08	-14313	98733	98466	98133	97866	97533	98600	98000	203	29400	5000	68740	100	1	4055025	3848	3.20	0.24	12	0.70	29652.00	388962.00	524000	20230403	-81.89	86600	20240125	9.58	109200	-13.10	20240220	86600	9.58	20240125	524000	-81.89	20230403	86600	9.58	20240125	0.07	N	004690	5000	202 억	327493	N	N	14	N	N
11	20240328	150157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	95100	-3100	5	-3.16	2297066400	24069	228.60	96100	96300	95000	127600	68800	98200	95430.62	8.08	-11861	98733	98466	98133	97866	97533	98600	98000	203	29400	5000	68740	100	1	4055025	3856	3.21	0.24	12	0.59	29652.00	388962.00	524000	20230403	-81.85	86600	20240125	9.82	109200	-12.91	20240220	86600	9.82	20240125	524000	-81.85	20230403	86600	9.82	20240125	0.07	N	004690	5000	202 억	327493	N	N	18	N	N
12	20240328	140155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	95100	-3100	5	-3.16	1956679100	20490	194.61	96100	96300	95100	127600	68800	98200	95487.33	8.08	-9701	98733	98466	98133	97866	97533	98600	98000	203	29400	5000	68740	100	1	4055025	3856	3.21	0.24	12	0.51	29652.00	388962.00	524000	20230403	-81.85	86600	20240125	9.82	109200	-12.91	20240220	86600	9.82	20240125	524000	-81.85	20230403	86600	9.82	20240125	0.07	N	004690	5000	202 억	327493	N	N	18	N	N
13	20240328	130155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	95100	-3100	5	-3.16	1789489300	18734	177.93	96100	96300	95100	127600	68800	98200	95513.34	8.08	-8193	98733	98466	98133	97866	97533	98600	98000	203	29400	5000	68740	100	1	4055025	3856	3.21	0.24	12	0.46	29652.00	388962.00	524000	20230403	-81.85	86600	20240125	9.82	109200	-12.91	20240220	86600	9.82	20240125	524000	-81.85	20230403	86600	9.82	20240125	0.07	N	004690	5000	202 억	327493	N	N	18	N	N
14	20240328	120155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	95400	-2800	5	-2.85	1468028400	15359	145.87	96100	96300	95100	127600	68800	98200	95571.92	8.08	-6645	98733	98466	98133	97866	97533	98600	98000	203	29400	5000	68740	100	1	4055025	3868	3.22	0.25	12	0.38	29652.00	388962.00	524000	20230403	-81.79	86600	20240125	10.16	109200	-12.64	20240220	86600	10.16	20240125	524000	-81.79	20230403	86600	10.16	20240125	0.07	N	004690	5000	202 억	327493	N	N	18	N	N
15	20240328	110154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	95700	-2500	5	-2.55	1251861100	13095	124.37	96100	96300	95100	127600	68800	98200	95587.83	8.08	-5254	98733	98466	98133	97866	97533	98600	98000	203	29400	5000	68740	100	1	4055025	3881	3.23	0.25	12	0.32	29652.00	388962.00	524000	20230403	-81.74	86600	20240125	10.51	109200	-12.36	20240220	86600	10.51	20240125	524000	-81.74	20230403	86600	10.51	20240125	0.07	N	004690	5000	202 억	327493	N	N	18	N	N
16	20240328	100158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	95600	-2600	5	-2.65	1012755200	10595	100.63	96100	96300	95100	127600	68800	98200	95574.90	8.08	-4280	98733	98466	98133	97866	97533	98600	98000	203	29400	5000	68740	100	1	4055025	3877	3.22	0.25	12	0.26	29652.00	388962.00	524000	20230403	-81.76	86600	20240125	10.39	109200	-12.45	20240220	86600	10.39	20240125	524000	-81.76	20230403	86600	10.39	20240125	0.07	N	004690	5000	202 억	327493	N	N	18	N	N
17	20240328	090158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	95800	-2400	5	-2.44	246487300	2565	24.36	96100	96300	95300	127600	68800	98200	96052.03	8.08	-338	98733	98466	98133	97866	97533	98600	98000	203	29400	5000	68740	100	1	4055025	3885	3.23	0.25	12	0.06	29652.00	388962.00	524000	20230403	-81.72	86600	20240125	10.62	109200	-12.27	20240220	86600	10.62	20240125	524000	-81.72	20230403	86600	10.62	20240125	0.07	N	004690	5000	202 억	327493	N	N	18	N	N
18	20240327	160158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98200	100	2	0.10	1014891700	10339	146.74	98000	98400	97800	127500	68700	98100	98161.24	8.07	-265	99100	98600	98200	97700	97300	98850	97950	203	29400	5000	68670	100	1	4055025	3982	3.31	0.25	12	0.25	29652.00	388962.00	524000	20230403	-81.26	86600	20240125	13.39	109200	-10.07	20240220	86600	13.39	20240125	524000	-81.26	20230403	86600	13.39	20240125	0.06	N	004690	5000	202 억	327355	N	N	18	N	N
19	20240327	150156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98300	200	2	0.20	819665500	8351	118.52	98000	98400	97800	127500	68700	98100	98151.78	8.07	-475	99100	98600	98200	97700	97300	98850	97950	203	29400	5000	68670	100	1	4055025	3986	3.32	0.25	12	0.21	29652.00	388962.00	524000	20230403	-81.24	86600	20240125	13.51	109200	-9.98	20240220	86600	13.51	20240125	524000	-81.24	20230403	86600	13.51	20240125	0.06	N	004690	5000	202 억	327355	N	N	1	N	N
20	20240327	140156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98100	0	3	0.00	575077100	5861	83.18	98000	98400	97800	127500	68700	98100	98119.28	8.07	-816	99100	98600	98200	97700	97300	98850	97950	203	29400	5000	68670	100	1	4055025	3978	3.31	0.25	12	0.14	29652.00	388962.00	524000	20230403	-81.28	86600	20240125	13.28	109200	-10.16	20240220	86600	13.28	20240125	524000	-81.28	20230403	86600	13.28	20240125	0.06	N	004690	5000	202 억	327355	N	N	1	N	N
21	20240327	130157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98300	200	2	0.20	504067700	5138	72.92	98000	98400	97800	127500	68700	98100	98105.82	8.07	-1061	99100	98600	98200	97700	97300	98850	97950	203	29400	5000	68670	100	1	4055025	3986	3.32	0.25	12	0.13	29652.00	388962.00	524000	20230403	-81.24	86600	20240125	13.51	109200	-9.98	20240220	86600	13.51	20240125	524000	-81.24	20230403	86600	13.51	20240125	0.06	N	004690	5000	202 억	327355	N	N	1	N	N
22	20240327	120157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98300	200	2	0.20	447364100	4561	64.73	98000	98400	97800	127500	68700	98100	98084.65	8.07	-1071	99100	98600	98200	97700	97300	98850	97950	203	29400	5000	68670	100	1	4055025	3986	3.32	0.25	12	0.11	29652.00	388962.00	524000	20230403	-81.24	86600	20240125	13.51	109200	-9.98	20240220	86600	13.51	20240125	524000	-81.24	20230403	86600	13.51	20240125	0.06	N	004690	5000	202 억	327355	N	N	1	N	N
23	20240327	110156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98100	0	3	0.00	359941500	3670	52.09	98000	98400	97800	127500	68700	98100	98076.70	8.07	-956	99100	98600	98200	97700	97300	98850	97950	203	29400	5000	68670	100	1	4055025	3978	3.31	0.25	12	0.09	29652.00	388962.00	524000	20230403	-81.28	86600	20240125	13.28	109200	-10.16	20240220	86600	13.28	20240125	524000	-81.28	20230403	86600	13.28	20240125	0.06	N	004690	5000	202 억	327355	N	N	1	N	N
24	20240327	100154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98100	0	3	0.00	271518000	2769	39.30	98000	98400	97800	127500	68700	98100	98056.34	8.07	-691	99100	98600	98200	97700	97300	98850	97950	203	29400	5000	68670	100	1	4055025	3978	3.31	0.25	12	0.07	29652.00	388962.00	524000	20230403	-81.28	86600	20240125	13.28	109200	-10.16	20240220	86600	13.28	20240125	524000	-81.28	20230403	86600	13.28	20240125	0.06	N	004690	5000	202 억	327355	N	N	1	N	N
25	20240327	090159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98000	-100	5	-0.10	8920800	91	1.29	98000	98200	98000	127500	68700	98100	98030.77	8.07	-11	99100	98600	98200	97700	97300	98850	97950	203	29400	5000	68670	100	1	4055025	3974	3.31	0.25	12	0.00	29652.00	388962.00	524000	20230403	-81.30	86600	20240125	13.16	109200	-10.26	20240220	86600	13.16	20240125	524000	-81.30	20230403	86600	13.16	20240125	0.06	N	004690	5000	202 억	327355	N	N	1	N	N
26	20240326	160157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98100	100	2	0.10	691104500	7036	63.06	97900	98700	97800	127400	68600	98000	98224.43	8.06	634	98933	98466	98133	97666	97333	98300	97500	203	29400	5000	68600	100	1	4055025	3978	3.31	0.25	12	0.17	29652.00	388962.00	524000	20230403	-81.28	86600	20240125	13.28	109200	-10.16	20240220	86600	13.28	20240125	524000	-81.28	20230403	86600	13.28	20240125	0.06	N	004690	5000	202 억	326721	N	N	1	N	N
27	20240326	150156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98200	200	2	0.20	638110200	6496	58.22	97900	98700	97800	127400	68600	98000	98231.25	8.06	960	98933	98466	98133	97666	97333	98300	97500	203	29400	5000	68600	100	1	4055025	3982	3.31	0.25	12	0.16	29652.00	388962.00	524000	20230403	-81.26	86600	20240125	13.39	109200	-10.07	20240220	86600	13.39	20240125	524000	-81.26	20230403	86600	13.39	20240125	0.06	N	004690	5000	202 억	326721	N	N	12	N	N
28	20240326	140155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98300	300	2	0.31	557595000	5676	50.87	97900	98700	97800	127400	68600	98000	98237.32	8.06	1112	98933	98466	98133	97666	97333	98300	97500	203	29400	5000	68600	100	1	4055025	3986	3.32	0.25	12	0.14	29652.00	388962.00	524000	20230403	-81.24	86600	20240125	13.51	109200	-9.98	20240220	86600	13.51	20240125	524000	-81.24	20230403	86600	13.51	20240125	0.06	N	004690	5000	202 억	326721	N	N	12	N	N
29	20240326	130154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98200	200	2	0.20	518978200	5283	47.35	97900	98700	97800	127400	68600	98000	98235.51	8.06	1097	98933	98466	98133	97666	97333	98300	97500	203	29400	5000	68600	100	1	4055025	3982	3.31	0.25	12	0.13	29652.00	388962.00	524000	20230403	-81.26	86600	20240125	13.39	109200	-10.07	20240220	86600	13.39	20240125	524000	-81.26	20230403	86600	13.39	20240125	0.06	N	004690	5000	202 억	326721	N	N	12	N	N
30	20240326	120155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98400	400	2	0.41	437873900	4459	39.97	97900	98700	97800	127400	68600	98000	98200.02	8.06	621	98933	98466	98133	97666	97333	98300	97500	203	29400	5000	68600	100	1	4055025	3990	3.32	0.25	12	0.11	29652.00	388962.00	524000	20230403	-81.22	86600	20240125	13.63	109200	-9.89	20240220	86600	13.63	20240125	524000	-81.22	20230403	86600	13.63	20240125	0.06	N	004690	5000	202 억	326721	N	N	12	N	N
31	20240326	110152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98300	300	2	0.31	306853700	3123	27.99	97900	98700	97800	127400	68600	98000	98256.07	8.06	523	98933	98466	98133	97666	97333	98300	97500	203	29400	5000	68600	100	1	4055025	3986	3.32	0.25	12	0.08	29652.00	388962.00	524000	20230403	-81.24	86600	20240125	13.51	109200	-9.98	20240220	86600	13.51	20240125	524000	-81.24	20230403	86600	13.51	20240125	0.06	N	004690	5000	202 억	326721	N	N	12	N	N
32	20240326	100154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98400	400	2	0.41	206535100	2101	18.83	97900	98700	97800	127400	68600	98000	98303.24	8.06	606	98933	98466	98133	97666	97333	98300	97500	203	29400	5000	68600	100	1	4055025	3990	3.32	0.25	12	0.05	29652.00	388962.00	524000	20230403	-81.22	86600	20240125	13.63	109200	-9.89	20240220	86600	13.63	20240125	524000	-81.22	20230403	86600	13.63	20240125	0.06	N	004690	5000	202 억	326721	N	N	12	N	N
33	20240326	090155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97900	-100	5	-0.10	6064400	62	0.56	97900	97900	97800	127400	68600	98000	97812.90	8.06	-56	98933	98466	98133	97666	97333	98300	97500	203	29400	5000	68600	100	1	4055025	3970	3.30	0.25	12	0.00	29652.00	388962.00	524000	20230403	-81.32	86600	20240125	13.05	109200	-10.35	20240220	86600	13.05	20240125	524000	-81.32	20230403	86600	13.05	20240125	0.06	N	004690	5000	202 억	326721	N	N	12	N	N
34	20240325	160157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98000	-300	5	-0.31	1092210000	11121	123.33	98300	98600	97800	127700	68900	98300	98211.49	8.06	83	99900	99100	98500	97700	97100	98800	97400	203	29400	5000	68810	100	1	4055025	3974	3.31	0.25	12	0.27	29652.00	388962.00	524000	20230403	-81.30	86600	20240125	13.16	109200	-10.26	20240220	86600	13.16	20240125	524000	-81.30	20230403	86600	13.16	20240125	0.06	N	004690	5000	202 억	326725	N	N	12	N	N
35	20240325	150200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97900	-400	5	-0.41	986683300	10044	111.39	98300	98600	97800	127700	68900	98300	98236.09	8.06	227	99900	99100	98500	97700	97100	98800	97400	203	29400	5000	68810	100	1	4055025	3970	3.30	0.25	12	0.25	29652.00	388962.00	524000	20230403	-81.32	86600	20240125	13.05	109200	-10.35	20240220	86600	13.05	20240125	524000	-81.32	20230403	86600	13.05	20240125	0.06	N	004690	5000	202 억	326725	N	N	4	N	N
36	20240325	140159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98200	-100	5	-0.10	779216600	7927	87.91	98300	98600	97900	127700	68900	98300	98299.05	8.06	92	99900	99100	98500	97700	97100	98800	97400	203	29400	5000	68810	100	1	4055025	3982	3.31	0.25	12	0.20	29652.00	388962.00	524000	20230403	-81.26	86600	20240125	13.39	109200	-10.07	20240220	86600	13.39	20240125	524000	-81.26	20230403	86600	13.39	20240125	0.06	N	004690	5000	202 억	326725	N	N	4	N	N
37	20240325	130159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98300	0	3	0.00	678877100	6905	76.58	98300	98600	97900	127700	68900	98300	98316.74	8.06	640	99900	99100	98500	97700	97100	98800	97400	203	29400	5000	68810	100	1	4055025	3986	3.32	0.25	12	0.17	29652.00	388962.00	524000	20230403	-81.24	86600	20240125	13.51	109200	-9.98	20240220	86600	13.51	20240125	524000	-81.24	20230403	86600	13.51	20240125	0.06	N	004690	5000	202 억	326725	N	N	4	N	N
38	20240325	120203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98400	100	2	0.10	624059600	6347	70.39	98300	98600	97900	127700	68900	98300	98323.55	8.06	841	99900	99100	98500	97700	97100	98800	97400	203	29400	5000	68810	100	1	4055025	3990	3.32	0.25	12	0.16	29652.00	388962.00	524000	20230403	-81.22	86600	20240125	13.63	109200	-9.89	20240220	86600	13.63	20240125	524000	-81.22	20230403	86600	13.63	20240125	0.06	N	004690	5000	202 억	326725	N	N	4	N	N
39	20240325	110200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98400	100	2	0.10	539049600	5481	60.79	98300	98600	97900	127700	68900	98300	98348.77	8.06	688	99900	99100	98500	97700	97100	98800	97400	203	29400	5000	68810	100	1	4055025	3990	3.32	0.25	12	0.14	29652.00	388962.00	524000	20230403	-81.22	86600	20240125	13.63	109200	-9.89	20240220	86600	13.63	20240125	524000	-81.22	20230403	86600	13.63	20240125	0.06	N	004690	5000	202 억	326725	N	N	4	N	N
40	20240325	100159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98400	100	2	0.10	245121100	2494	27.66	98300	98500	97900	127700	68900	98300	98284.32	8.06	-719	99900	99100	98500	97700	97100	98800	97400	203	29400	5000	68810	100	1	4055025	3990	3.32	0.25	12	0.06	29652.00	388962.00	524000	20230403	-81.22	86600	20240125	13.63	109200	-9.89	20240220	86600	13.63	20240125	524000	-81.22	20230403	86600	13.63	20240125	0.06	N	004690	5000	202 억	326725	N	N	4	N	N
41	20240325	090159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98000	-300	5	-0.31	19265200	196	2.17	98300	98400	98000	127700	68900	98300	98291.84	8.06	-161	99900	99100	98500	97700	97100	98800	97400	203	29400	5000	68810	100	1	4055025	3974	3.31	0.25	12	0.00	29652.00	388962.00	524000	20230403	-81.30	86600	20240125	13.16	109200	-10.26	20240220	86600	13.16	20240125	524000	-81.30	20230403	86600	13.16	20240125	0.06	N	004690	5000	202 억	326725	N	N	4	N	N
42	20240322	160159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98300	-100	5	-0.10	881188200	8951	96.15	98400	99300	97900	127900	68900	98400	98445.78	8.08	-1033	99800	99100	98200	97500	96600	99450	97850	203	29500	5000	68880	100	1	4055025	3986	3.32	0.25	12	0.22	29652.00	388962.00	524000	20230403	-81.24	86600	20240125	13.51	109200	-9.98	20240220	86600	13.51	20240125	524000	-81.24	20230403	86600	13.51	20240125	0.05	N	004690	5000	202 억	327649	N	N	4	N	N
43	20240322	150200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98000	-400	5	-0.41	818137800	8308	89.25	98400	99300	97900	127900	68900	98400	98475.90	8.08	-785	99800	99100	98200	97500	96600	99450	97850	203	29500	5000	68880	100	1	4055025	3974	3.31	0.25	12	0.20	29652.00	388962.00	524000	20230403	-81.30	86600	20240125	13.16	109200	-10.26	20240220	86600	13.16	20240125	524000	-81.30	20230403	86600	13.16	20240125	0.05	N	004690	5000	202 억	327649	N	N	4	N	N
44	20240322	140159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98300	-100	5	-0.10	632666700	6418	68.94	98400	99300	98100	127900	68900	98400	98576.92	8.08	540	99800	99100	98200	97500	96600	99450	97850	203	29500	5000	68880	100	1	4055025	3986	3.32	0.25	12	0.16	29652.00	388962.00	524000	20230403	-81.24	86600	20240125	13.51	109200	-9.98	20240220	86600	13.51	20240125	524000	-81.24	20230403	86600	13.51	20240125	0.05	N	004690	5000	202 억	327649	N	N	4	N	N
45	20240322	130159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98600	200	2	0.20	547111900	5548	59.60	98400	99300	98100	127900	68900	98400	98614.26	8.08	642	99800	99100	98200	97500	96600	99450	97850	203	29500	5000	68880	100	1	4055025	3998	3.33	0.25	12	0.14	29652.00	388962.00	524000	20230403	-81.18	86600	20240125	13.86	109200	-9.71	20240220	86600	13.86	20240125	524000	-81.18	20230403	86600	13.86	20240125	0.05	N	004690	5000	202 억	327649	N	N	4	N	N
46	20240322	120158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98500	100	2	0.10	514897500	5221	56.09	98400	99300	98100	127900	68900	98400	98620.48	8.08	697	99800	99100	98200	97500	96600	99450	97850	203	29500	5000	68880	100	1	4055025	3994	3.32	0.25	12	0.13	29652.00	388962.00	524000	20230403	-81.20	86600	20240125	13.74	109200	-9.80	20240220	86600	13.74	20240125	524000	-81.20	20230403	86600	13.74	20240125	0.05	N	004690	5000	202 억	327649	N	N	4	N	N
47	20240322	110159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98400	0	3	0.00	353895600	3591	38.58	98400	99000	98100	127900	68900	98400	98550.71	8.08	-451	99800	99100	98200	97500	96600	99450	97850	203	29500	5000	68880	100	1	4055025	3990	3.32	0.25	12	0.09	29652.00	388962.00	524000	20230403	-81.22	86600	20240125	13.63	109200	-9.89	20240220	86600	13.63	20240125	524000	-81.22	20230403	86600	13.63	20240125	0.05	N	004690	5000	202 억	327649	N	N	4	N	N
48	20240322	100200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98200	-200	5	-0.20	294067000	2983	32.04	98400	99000	98100	127900	68900	98400	98580.96	8.08	-298	99800	99100	98200	97500	96600	99450	97850	203	29500	5000	68880	100	1	4055025	3982	3.31	0.25	12	0.07	29652.00	388962.00	524000	20230403	-81.26	86600	20240125	13.39	109200	-10.07	20240220	86600	13.39	20240125	524000	-81.26	20230403	86600	13.39	20240125	0.05	N	004690	5000	202 억	327649	N	N	4	N	N
49	20240322	090158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98400	0	3	0.00	30897600	314	3.37	98400	98400	98400	127900	68900	98400	98400.00	8.08	-3	99800	99100	98200	97500	96600	99450	97850	203	29500	5000	68880	100	1	4055025	3990	3.32	0.25	12	0.01	29652.00	388962.00	524000	20230403	-81.22	86600	20240125	13.63	109200	-9.89	20240220	86600	13.63	20240125	524000	-81.22	20230403	86600	13.63	20240125	0.05	N	004690	5000	202 억	327649	N	N	4	N	N
50	20240321	160158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98400	1000	2	1.03	904624000	9227	121.25	97800	98900	97300	126600	68200	97400	98037.91	8.08	-241	98800	98100	97300	96600	95800	98450	96950	203	29200	5000	68180	100	1	4055025	3990	3.32	0.25	12	0.23	29652.00	388962.00	524000	20230403	-81.22	86600	20240125	13.63	109200	-9.89	20240220	86600	13.63	20240125	524000	-81.22	20230403	86600	13.63	20240125	0.06	N	004690	5000	202 억	327680	N	N	4	N	N
51	20240321	150159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98100	700	2	0.72	675254900	6897	90.63	97800	98900	97300	126600	68200	97400	97905.60	8.08	-43	98800	98100	97300	96600	95800	98450	96950	203	29200	5000	68180	100	1	4055025	3978	3.31	0.25	12	0.17	29652.00	388962.00	524000	20230403	-81.28	86600	20240125	13.28	109200	-10.16	20240220	86600	13.28	20240125	524000	-81.28	20230403	86600	13.28	20240125	0.06	N	004690	5000	202 억	327680	N	N	1	N	N
52	20240321	140158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98100	700	2	0.72	621560000	6350	83.44	97800	98900	97300	126600	68200	97400	97883.46	8.08	89	98800	98100	97300	96600	95800	98450	96950	203	29200	5000	68180	100	1	4055025	3978	3.31	0.25	12	0.16	29652.00	388962.00	524000	20230403	-81.28	86600	20240125	13.28	109200	-10.16	20240220	86600	13.28	20240125	524000	-81.28	20230403	86600	13.28	20240125	0.06	N	004690	5000	202 억	327680	N	N	1	N	N
53	20240321	130157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98000	600	2	0.62	412257800	4221	55.47	97800	98200	97300	126600	68200	97400	97668.28	8.08	-144	98800	98100	97300	96600	95800	98450	96950	203	29200	5000	68180	100	1	4055025	3974	3.31	0.25	12	0.10	29652.00	388962.00	524000	20230403	-81.30	86600	20240125	13.16	109200	-10.26	20240220	86600	13.16	20240125	524000	-81.30	20230403	86600	13.16	20240125	0.06	N	004690	5000	202 억	327680	N	N	1	N	N
54	20240321	120157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97900	500	2	0.51	319562300	3273	43.01	97800	98200	97300	126600	68200	97400	97635.90	8.08	-99	98800	98100	97300	96600	95800	98450	96950	203	29200	5000	68180	100	1	4055025	3970	3.30	0.25	12	0.08	29652.00	388962.00	524000	20230403	-81.32	86600	20240125	13.05	109200	-10.35	20240220	86600	13.05	20240125	524000	-81.32	20230403	86600	13.05	20240125	0.06	N	004690	5000	202 억	327680	N	N	1	N	N
55	20240321	110158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97600	200	2	0.21	230924900	2365	31.08	97800	98200	97300	126600	68200	97400	97642.66	8.08	-160	98800	98100	97300	96600	95800	98450	96950	203	29200	5000	68180	100	1	4055025	3958	3.29	0.25	12	0.06	29652.00	388962.00	524000	20230403	-81.37	86600	20240125	12.70	109200	-10.62	20240220	86600	12.70	20240125	524000	-81.37	20230403	86600	12.70	20240125	0.06	N	004690	5000	202 억	327680	N	N	1	N	N
56	20240321	100158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98000	600	2	0.62	150803000	1544	20.29	97800	98200	97300	126600	68200	97400	97670.34	8.08	71	98800	98100	97300	96600	95800	98450	96950	203	29200	5000	68180	100	1	4055025	3974	3.31	0.25	12	0.04	29652.00	388962.00	524000	20230403	-81.30	86600	20240125	13.16	109200	-10.26	20240220	86600	13.16	20240125	524000	-81.30	20230403	86600	13.16	20240125	0.06	N	004690	5000	202 억	327680	N	N	1	N	N
57	20240321	090159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97600	200	2	0.21	1465600	15	0.20	97800	97800	97600	126600	68200	97400	97706.67	8.08	5	98800	98100	97300	96600	95800	98450	96950	203	29200	5000	68180	100	1	4055025	3958	3.29	0.25	12	0.00	29652.00	388962.00	524000	20230403	-81.37	86600	20240125	12.70	109200	-10.62	20240220	86600	12.70	20240125	524000	-81.37	20230403	86600	12.70	20240125	0.06	N	004690	5000	202 억	327680	N	N	1	N	N
58	20240320	160157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97400	500	2	0.52	739027100	7603	71.81	97100	98000	96500	125900	67900	96900	97202.01	8.09	-480	97766	97332	96966	96532	96166	97150	96350	203	29000	5000	67830	100	1	4055025	3950	8.02	0.27	12	0.19	12148.00	361639.00	524000	20230403	-81.41	86600	20240125	12.47	109200	-10.81	20240220	86600	12.47	20240125	524000	-81.41	20230403	86600	12.47	20240125	0.06	N	004690	5000	202 억	328243	N	N	1	N	N
59	20240320	150157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97200	300	2	0.31	666078100	6853	64.72	97100	98000	96500	125900	67900	96900	97195.11	8.09	-237	97766	97332	96966	96532	96166	97150	96350	203	29000	5000	67830	100	1	4055025	3941	8.00	0.27	12	0.17	12148.00	361639.00	524000	20230403	-81.45	86600	20240125	12.24	109200	-10.99	20240220	86600	12.24	20240125	524000	-81.45	20230403	86600	12.24	20240125	0.06	N	004690	5000	202 억	328243	N	N	12	N	N
60	20240320	140158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97400	500	2	0.52	610072600	6277	59.28	97100	98000	96500	125900	67900	96900	97191.75	8.09	-360	97766	97332	96966	96532	96166	97150	96350	203	29000	5000	67830	100	1	4055025	3950	8.02	0.27	12	0.15	12148.00	361639.00	524000	20230403	-81.41	86600	20240125	12.47	109200	-10.81	20240220	86600	12.47	20240125	524000	-81.41	20230403	86600	12.47	20240125	0.06	N	004690	5000	202 억	328243	N	N	12	N	N
61	20240320	130158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97300	400	2	0.41	553446400	5695	53.79	97100	98000	96500	125900	67900	96900	97181.11	8.09	-14	97766	97332	96966	96532	96166	97150	96350	203	29000	5000	67830	100	1	4055025	3946	8.01	0.27	12	0.14	12148.00	361639.00	524000	20230403	-81.43	86600	20240125	12.36	109200	-10.90	20240220	86600	12.36	20240125	524000	-81.43	20230403	86600	12.36	20240125	0.06	N	004690	5000	202 억	328243	N	N	12	N	N
62	20240320	120159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97100	200	2	0.21	535246200	5508	52.02	97100	98000	96500	125900	67900	96900	97176.14	8.09	-66	97766	97332	96966	96532	96166	97150	96350	203	29000	5000	67830	100	1	4055025	3937	7.99	0.27	12	0.14	12148.00	361639.00	524000	20230403	-81.47	86600	20240125	12.12	109200	-11.08	20240220	86600	12.12	20240125	524000	-81.47	20230403	86600	12.12	20240125	0.06	N	004690	5000	202 억	328243	N	N	12	N	N
63	20240320	110157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97400	500	2	0.52	436876800	4495	42.45	97100	98000	96500	125900	67900	96900	97191.72	8.09	-48	97766	97332	96966	96532	96166	97150	96350	203	29000	5000	67830	100	1	4055025	3950	8.02	0.27	12	0.11	12148.00	361639.00	524000	20230403	-81.41	86600	20240125	12.47	109200	-10.81	20240220	86600	12.47	20240125	524000	-81.41	20230403	86600	12.47	20240125	0.06	N	004690	5000	202 억	328243	N	N	12	N	N
64	20240320	100157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97500	600	2	0.62	239340900	2464	23.27	97100	98000	96500	125900	67900	96900	97135.11	8.09	-214	97766	97332	96966	96532	96166	97150	96350	203	29000	5000	67830	100	1	4055025	3954	8.03	0.27	12	0.06	12148.00	361639.00	524000	20230403	-81.39	86600	20240125	12.59	109200	-10.71	20240220	86600	12.59	20240125	524000	-81.39	20230403	86600	12.59	20240125	0.06	N	004690	5000	202 억	328243	N	N	12	N	N
65	20240320	090156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96500	-400	5	-0.41	24418700	252	2.38	97100	97100	96500	125900	67900	96900	96899.60	8.09	-188	97766	97332	96966	96532	96166	97150	96350	203	29000	5000	67830	100	1	4055025	3913	7.94	0.27	12	0.01	12148.00	361639.00	524000	20230403	-81.58	86600	20240125	11.43	109200	-11.63	20240220	86600	11.43	20240125	524000	-81.58	20230403	86600	11.43	20240125	0.06	N	004690	5000	202 억	328243	N	N	12	N	N
66	20240319	160157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96900	-300	5	-0.31	1021882300	10551	88.61	97200	97400	96600	126300	68100	97200	96851.70	8.16	-2602	99133	98166	97433	96466	95733	97800	96100	203	29100	5000	68040	100	1	4055025	3929	7.98	0.27	12	0.26	12148.00	361639.00	524000	20230403	-81.51	86600	20240125	11.89	109200	-11.26	20240220	86600	11.89	20240125	524000	-81.51	20230403	86600	11.89	20240125	0.06	N	004690	5000	202 억	331032	N	N	12	N	N
67	20240319	150157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96900	-300	5	-0.31	862774300	8908	74.81	97200	97400	96600	126300	68100	97200	96853.87	8.16	-2179	99133	98166	97433	96466	95733	97800	96100	203	29100	5000	68040	100	1	4055025	3929	7.98	0.27	12	0.22	12148.00	361639.00	524000	20230403	-81.51	86600	20240125	11.89	109200	-11.26	20240220	86600	11.89	20240125	524000	-81.51	20230403	86600	11.89	20240125	0.06	N	004690	5000	202 억	331032	N	N	2	N	N
68	20240319	140158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96700	-500	5	-0.51	670383700	6921	58.13	97200	97400	96600	126300	68100	97200	96862.26	8.16	-882	99133	98166	97433	96466	95733	97800	96100	203	29100	5000	68040	100	1	4055025	3921	7.96	0.27	12	0.17	12148.00	361639.00	524000	20230403	-81.55	86600	20240125	11.66	109200	-11.45	20240220	86600	11.66	20240125	524000	-81.55	20230403	86600	11.66	20240125	0.06	N	004690	5000	202 억	331032	N	N	2	N	N
69	20240319	130149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96900	-300	5	-0.31	571485500	5898	49.53	97200	97400	96600	126300	68100	97200	96894.79	8.16	-827	99133	98166	97433	96466	95733	97800	96100	203	29100	5000	68040	100	1	4055025	3929	7.98	0.27	12	0.15	12148.00	361639.00	524000	20230403	-81.51	86600	20240125	11.89	109200	-11.26	20240220	86600	11.89	20240125	524000	-81.51	20230403	86600	11.89	20240125	0.06	N	004690	5000	202 억	331032	N	N	2	N	N
70	20240319	120158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96800	-400	5	-0.41	478485400	4937	41.46	97200	97400	96600	126300	68100	97200	96918.25	8.16	-210	99133	98166	97433	96466	95733	97800	96100	203	29100	5000	68040	100	1	4055025	3925	7.97	0.27	12	0.12	12148.00	361639.00	524000	20230403	-81.53	86600	20240125	11.78	109200	-11.36	20240220	86600	11.78	20240125	524000	-81.53	20230403	86600	11.78	20240125	0.06	N	004690	5000	202 억	331032	N	N	2	N	N
71	20240319	110158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97000	-200	5	-0.21	372924300	3848	32.32	97200	97400	96600	126300	68100	97200	96913.80	8.16	-510	99133	98166	97433	96466	95733	97800	96100	203	29100	5000	68040	100	1	4055025	3933	7.98	0.27	12	0.09	12148.00	361639.00	524000	20230403	-81.49	86600	20240125	12.01	109200	-11.17	20240220	86600	12.01	20240125	524000	-81.49	20230403	86600	12.01	20240125	0.06	N	004690	5000	202 억	331032	N	N	2	N	N
72	20240319	100157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97100	-100	5	-0.10	178763400	1844	15.49	97200	97400	96600	126300	68100	97200	96943.28	8.16	-26	99133	98166	97433	96466	95733	97800	96100	203	29100	5000	68040	100	1	4055025	3937	7.99	0.27	12	0.05	12148.00	361639.00	524000	20230403	-81.47	86600	20240125	12.12	109200	-11.08	20240220	86600	12.12	20240125	524000	-81.47	20230403	86600	12.12	20240125	0.06	N	004690	5000	202 억	331032	N	N	2	N	N
73	20240319	090157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97100	-100	5	-0.10	24725700	255	2.14	97200	97200	96600	126300	68100	97200	96963.53	8.16	-107	99133	98166	97433	96466	95733	97800	96100	203	29100	5000	68040	100	1	4055025	3937	7.99	0.27	12	0.01	12148.00	361639.00	524000	20230403	-81.47	86600	20240125	12.12	109200	-11.08	20240220	86600	12.12	20240125	524000	-81.47	20230403	86600	12.12	20240125	0.06	N	004690	5000	202 억	331032	N	N	2	N	N
74	20240318	160157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97200	-1200	5	-1.22	1144038700	11796	69.31	98400	98400	96700	127900	68900	98400	96985.25	8.27	-4396	100000	99200	98000	97200	96000	99600	97600	203	29500	5000	68880	100	1	4055025	3941	8.00	0.27	12	0.29	12148.00	361639.00	524000	20230403	-81.45	86600	20240125	12.24	109200	-10.99	20240220	86600	12.24	20240125	524000	-81.45	20230403	86600	12.24	20240125	0.07	N	004690	5000	202 억	335484	N	N	2	N	N
75	20240318	150156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97100	-1300	5	-1.32	963872000	9938	58.39	98400	98400	96700	127900	68900	98400	96988.53	8.27	-4066	100000	99200	98000	97200	96000	99600	97600	203	29500	5000	68880	100	1	4055025	3937	7.99	0.27	12	0.25	12148.00	361639.00	524000	20230403	-81.47	86600	20240125	12.12	109200	-11.08	20240220	86600	12.12	20240125	524000	-81.47	20230403	86600	12.12	20240125	0.07	N	004690	5000	202 억	335484	N	N	1	N	N
76	20240318	140156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97000	-1400	5	-1.42	877830800	9051	53.18	98400	98400	96700	127900	68900	98400	96987.16	8.27	-3439	100000	99200	98000	97200	96000	99600	97600	203	29500	5000	68880	100	1	4055025	3933	7.98	0.27	12	0.22	12148.00	361639.00	524000	20230403	-81.49	86600	20240125	12.01	109200	-11.17	20240220	86600	12.01	20240125	524000	-81.49	20230403	86600	12.01	20240125	0.07	N	004690	5000	202 억	335484	N	N	1	N	N
77	20240318	130157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97000	-1400	5	-1.42	751359300	7746	45.51	98400	98400	96700	127900	68900	98400	96999.65	8.27	-2915	100000	99200	98000	97200	96000	99600	97600	203	29500	5000	68880	100	1	4055025	3933	7.98	0.27	12	0.19	12148.00	361639.00	524000	20230403	-81.49	86600	20240125	12.01	109200	-11.17	20240220	86600	12.01	20240125	524000	-81.49	20230403	86600	12.01	20240125	0.07	N	004690	5000	202 억	335484	N	N	1	N	N
78	20240318	120155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96800	-1600	5	-1.63	671613300	6923	40.68	98400	98400	96700	127900	68900	98400	97011.89	8.27	-2366	100000	99200	98000	97200	96000	99600	97600	203	29500	5000	68880	100	1	4055025	3925	7.97	0.27	12	0.17	12148.00	361639.00	524000	20230403	-81.53	86600	20240125	11.78	109200	-11.36	20240220	86600	11.78	20240125	524000	-81.53	20230403	86600	11.78	20240125	0.07	N	004690	5000	202 억	335484	N	N	1	N	N
79	20240318	110158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97100	-1300	5	-1.32	481110400	4957	29.12	98400	98400	96700	127900	68900	98400	97056.77	8.27	-1969	100000	99200	98000	97200	96000	99600	97600	203	29500	5000	68880	100	1	4055025	3937	7.99	0.27	12	0.12	12148.00	361639.00	524000	20230403	-81.47	86600	20240125	12.12	109200	-11.08	20240220	86600	12.12	20240125	524000	-81.47	20230403	86600	12.12	20240125	0.07	N	004690	5000	202 억	335484	N	N	1	N	N
80	20240318	100157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97000	-1400	5	-1.42	371449600	3827	22.49	98400	98400	96700	127900	68900	98400	97060.26	8.27	-1518	100000	99200	98000	97200	96000	99600	97600	203	29500	5000	68880	100	1	4055025	3933	7.98	0.27	12	0.09	12148.00	361639.00	524000	20230403	-81.49	86600	20240125	12.01	109200	-11.17	20240220	86600	12.01	20240125	524000	-81.49	20230403	86600	12.01	20240125	0.07	N	004690	5000	202 억	335484	N	N	1	N	N
81	20240318	090156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98000	-400	5	-0.41	12649200	129	0.76	98400	98400	97900	127900	68900	98400	98055.81	8.27	-92	100000	99200	98000	97200	96000	99600	97600	203	29500	5000	68880	100	1	4055025	3974	8.07	0.27	12	0.00	12148.00	361639.00	524000	20230403	-81.30	86600	20240125	13.16	109200	-10.26	20240220	86600	13.16	20240125	524000	-81.30	20230403	86600	13.16	20240125	0.07	N	004690	5000	202 억	335484	N	N	1	N	N
82	20240315	160156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98400	1300	2	1.34	1662778000	17008	222.38	97300	98800	96800	126200	68000	97100	97763.79	8.15	4651	99433	98266	96933	95766	94433	98850	96350	203	29100	5000	67970	100	1	4055025	3990	8.10	0.27	12	0.42	12148.00	361639.00	524000	20230403	-81.22	86600	20240125	13.63	109200	-9.89	20240220	86600	13.63	20240125	524000	-81.22	20230403	86600	13.63	20240125	0.06	N	004690	5000	202 억	330336	N	N	1	N	N
83	20240315	150146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97800	700	2	0.72	1336629800	13692	179.03	97300	98800	96800	126200	68000	97100	97621.22	8.15	4131	99433	98266	96933	95766	94433	98850	96350	203	29100	5000	67970	100	1	4055025	3966	8.05	0.27	12	0.34	12148.00	361639.00	524000	20230403	-81.34	86600	20240125	12.93	109200	-10.44	20240220	86600	12.93	20240125	524000	-81.34	20230403	86600	12.93	20240125	0.06	N	004690	5000	202 억	330336	N	N	3	N	N
84	20240315	140148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97400	300	2	0.31	1088005900	11143	145.70	97300	98800	96800	126200	68000	97100	97640.30	8.15	2864	99433	98266	96933	95766	94433	98850	96350	203	29100	5000	67970	100	1	4055025	3950	8.02	0.27	12	0.27	12148.00	361639.00	524000	20230403	-81.41	86600	20240125	12.47	109200	-10.81	20240220	86600	12.47	20240125	524000	-81.41	20230403	86600	12.47	20240125	0.06	N	004690	5000	202 억	330336	N	N	3	N	N
85	20240315	130156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98400	1300	2	1.34	882065700	9043	118.24	97300	98500	96800	126200	68000	97100	97541.27	8.15	2070	99433	98266	96933	95766	94433	98850	96350	203	29100	5000	67970	100	1	4055025	3990	8.10	0.27	12	0.22	12148.00	361639.00	524000	20230403	-81.22	86600	20240125	13.63	109200	-9.89	20240220	86600	13.63	20240125	524000	-81.22	20230403	86600	13.63	20240125	0.06	N	004690	5000	202 억	330336	N	N	3	N	N
86	20240315	120156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97400	300	2	0.31	600676100	6168	80.65	97300	98100	96800	126200	68000	97100	97385.88	8.15	618	99433	98266	96933	95766	94433	98850	96350	203	29100	5000	67970	100	1	4055025	3950	8.02	0.27	12	0.15	12148.00	361639.00	524000	20230403	-81.41	86600	20240125	12.47	109200	-10.81	20240220	86600	12.47	20240125	524000	-81.41	20230403	86600	12.47	20240125	0.06	N	004690	5000	202 억	330336	N	N	3	N	N
87	20240315	110155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97600	500	2	0.51	479316300	4921	64.34	97300	98100	96800	126200	68000	97100	97402.21	8.15	14	99433	98266	96933	95766	94433	98850	96350	203	29100	5000	67970	100	1	4055025	3958	8.03	0.27	12	0.12	12148.00	361639.00	524000	20230403	-81.37	86600	20240125	12.70	109200	-10.62	20240220	86600	12.70	20240125	524000	-81.37	20230403	86600	12.70	20240125	0.06	N	004690	5000	202 억	330336	N	N	3	N	N
88	20240315	100156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97700	600	2	0.62	332471600	3415	44.65	97300	98100	96800	126200	68000	97100	97356.25	8.15	-505	99433	98266	96933	95766	94433	98850	96350	203	29100	5000	67970	100	1	4055025	3962	8.04	0.27	12	0.08	12148.00	361639.00	524000	20230403	-81.35	86600	20240125	12.82	109200	-10.53	20240220	86600	12.82	20240125	524000	-81.35	20230403	86600	12.82	20240125	0.06	N	004690	5000	202 억	330336	N	N	3	N	N
89	20240315	090155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97000	-100	5	-0.10	5827900	60	0.78	97300	97500	97000	126200	68000	97100	97131.67	8.15	6	99433	98266	96933	95766	94433	98850	96350	203	29100	5000	67970	100	1	4055025	3933	7.98	0.27	12	0.00	12148.00	361639.00	524000	20230403	-81.49	86600	20240125	12.01	109200	-11.17	20240220	86600	12.01	20240125	524000	-81.49	20230403	86600	12.01	20240125	0.06	N	004690	5000	202 억	330336	N	N	3	N	N
90	20240314	160154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97100	1200	2	1.25	738646900	7620	50.37	95800	98100	95600	124600	67200	95900	96935.29	8.13	184	97033	96466	96033	95466	95033	96250	95250	203	28700	5000	67130	100	1	4055025	3937	7.99	0.27	12	0.19	12148.00	361639.00	524000	20230403	-81.47	86600	20240125	12.12	109200	-11.08	20240220	86600	12.12	20240125	524000	-81.47	20230403	86600	12.12	20240125	0.07	N	004690	5000	202 억	329842	N	N	3	N	N
91	20240314	150156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96900	1000	2	1.04	708755000	7312	48.33	95800	98100	95600	124600	67200	95900	96930.39	8.13	203	97033	96466	96033	95466	95033	96250	95250	203	28700	5000	67130	100	1	4055025	3929	7.98	0.27	12	0.18	12148.00	361639.00	524000	20230403	-81.51	86600	20240125	11.89	109200	-11.26	20240220	86600	11.89	20240125	524000	-81.51	20230403	86600	11.89	20240125	0.07	N	004690	5000	202 억	329842	N	N	3	N	N
92	20240314	140155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97200	1300	2	1.36	638971300	6593	43.58	95800	98100	95600	124600	67200	95900	96916.62	8.13	545	97033	96466	96033	95466	95033	96250	95250	203	28700	5000	67130	100	1	4055025	3941	8.00	0.27	12	0.16	12148.00	361639.00	524000	20230403	-81.45	86600	20240125	12.24	109200	-10.99	20240220	86600	12.24	20240125	524000	-81.45	20230403	86600	12.24	20240125	0.07	N	004690	5000	202 억	329842	N	N	3	N	N
93	20240314	130153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97200	1300	2	1.36	612994900	6326	41.82	95800	98100	95600	124600	67200	95900	96900.87	8.13	668	97033	96466	96033	95466	95033	96250	95250	203	28700	5000	67130	100	1	4055025	3941	8.00	0.27	12	0.16	12148.00	361639.00	524000	20230403	-81.45	86600	20240125	12.24	109200	-10.99	20240220	86600	12.24	20240125	524000	-81.45	20230403	86600	12.24	20240125	0.07	N	004690	5000	202 억	329842	N	N	3	N	N
94	20240314	120154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97400	1500	2	1.56	562619500	5808	38.39	95800	98100	95600	124600	67200	95900	96869.75	8.13	807	97033	96466	96033	95466	95033	96250	95250	203	28700	5000	67130	100	1	4055025	3950	8.02	0.27	12	0.14	12148.00	361639.00	524000	20230403	-81.41	86600	20240125	12.47	109200	-10.81	20240220	86600	12.47	20240125	524000	-81.41	20230403	86600	12.47	20240125	0.07	N	004690	5000	202 억	329842	N	N	3	N	N
95	20240314	110155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	97700	1800	2	1.88	488886400	5052	33.40	95800	98100	95600	124600	67200	95900	96770.86	8.13	841	97033	96466	96033	95466	95033	96250	95250	203	28700	5000	67130	100	1	4055025	3962	8.04	0.27	12	0.12	12148.00	361639.00	524000	20230403	-81.35	86600	20240125	12.82	109200	-10.53	20240220	86600	12.82	20240125	524000	-81.35	20230403	86600	12.82	20240125	0.07	N	004690	5000	202 억	329842	N	N	3	N	N
96	20240314	100156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96400	500	2	0.52	167976200	1749	11.56	95800	96500	95600	124600	67200	95900	96041.28	8.13	-226	97033	96466	96033	95466	95033	96250	95250	203	28700	5000	67130	100	1	4055025	3909	7.94	0.27	12	0.04	12148.00	361639.00	524000	20230403	-81.60	86600	20240125	11.32	109200	-11.72	20240220	86600	11.32	20240125	524000	-81.60	20230403	86600	11.32	20240125	0.07	N	004690	5000	202 억	329842	N	N	3	N	N
97	20240314	090155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	95800	-100	5	-0.10	24680800	258	1.71	95800	95800	95600	124600	67200	95900	95662.02	8.13	30	97033	96466	96033	95466	95033	96250	95250	203	28700	5000	67130	100	1	4055025	3885	7.89	0.26	12	0.01	12148.00	361639.00	524000	20230403	-81.72	86600	20240125	10.62	109200	-12.27	20240220	86600	10.62	20240125	524000	-81.72	20230403	86600	10.62	20240125	0.07	N	004690	5000	202 억	329842	N	N	3	N	N
98	20240313	160155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	95900	-400	5	-0.42	1442715100	15017	39.78	96500	96600	95600	125100	67500	96300	96072.12	8.24	-6256	99766	98032	96866	95132	93966	97450	94550	203	28800	5000	67410	100	1	4055025	3889	7.89	0.27	12	0.37	12148.00	361639.00	524000	20230403	-81.70	86600	20240125	10.74	109200	-12.18	20240220	86600	10.74	20240125	524000	-81.70	20230403	86600	10.74	20240125	0.10	N	004690	5000	202 억	333932	N	N	3	N	N
99	20240313	150154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	95700	-600	5	-0.62	1311524000	13647	36.15	96500	96600	95700	125100	67500	96300	96103.47	8.24	-5849	99766	98032	96866	95132	93966	97450	94550	203	28800	5000	67410	100	1	4055025	3881	7.88	0.26	12	0.34	12148.00	361639.00	524000	20230403	-81.74	86600	20240125	10.51	109200	-12.36	20240220	86600	10.51	20240125	524000	-81.74	20230403	86600	10.51	20240125	0.10	N	004690	5000	202 억	333932	N	N	1	N	N
100	20240313	140154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	95900	-400	5	-0.42	1082806000	11260	29.83	96500	96600	95900	125100	67500	96300	96163.94	8.24	-3769	99766	98032	96866	95132	93966	97450	94550	203	28800	5000	67410	100	1	4055025	3889	7.89	0.27	12	0.28	12148.00	361639.00	524000	20230403	-81.70	86600	20240125	10.74	109200	-12.18	20240220	86600	10.74	20240125	524000	-81.70	20230403	86600	10.74	20240125	0.10	N	004690	5000	202 억	333932	N	N	1	N	N
101	20240313	130156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96100	-200	5	-0.21	875200900	9099	24.11	96500	96600	95900	125100	67500	96300	96186.49	8.24	-2432	99766	98032	96866	95132	93966	97450	94550	203	28800	5000	67410	100	1	4055025	3897	7.91	0.27	12	0.22	12148.00	361639.00	524000	20230403	-81.66	86600	20240125	10.97	109200	-12.00	20240220	86600	10.97	20240125	524000	-81.66	20230403	86600	10.97	20240125	0.10	N	004690	5000	202 억	333932	N	N	1	N	N
102	20240313	120154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96200	-100	5	-0.10	778838100	8097	21.45	96500	96600	95900	125100	67500	96300	96188.48	8.24	-2067	99766	98032	96866	95132	93966	97450	94550	203	28800	5000	67410	100	1	4055025	3901	7.92	0.27	12	0.20	12148.00	361639.00	524000	20230403	-81.64	86600	20240125	11.09	109200	-11.90	20240220	86600	11.09	20240125	524000	-81.64	20230403	86600	11.09	20240125	0.10	N	004690	5000	202 억	333932	N	N	1	N	N
103	20240313	110153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96200	-100	5	-0.10	582352600	6053	16.04	96500	96600	95900	125100	67500	96300	96208.92	8.24	-1410	99766	98032	96866	95132	93966	97450	94550	203	28800	5000	67410	100	1	4055025	3901	7.92	0.27	12	0.15	12148.00	361639.00	524000	20230403	-81.64	86600	20240125	11.09	109200	-11.90	20240220	86600	11.09	20240125	524000	-81.64	20230403	86600	11.09	20240125	0.10	N	004690	5000	202 억	333932	N	N	1	N	N
104	20240313	100155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96400	100	2	0.10	417815400	4343	11.51	96500	96600	95900	125100	67500	96300	96204.33	8.24	-532	99766	98032	96866	95132	93966	97450	94550	203	28800	5000	67410	100	1	4055025	3909	7.94	0.27	12	0.11	12148.00	361639.00	524000	20230403	-81.60	86600	20240125	11.32	109200	-11.72	20240220	86600	11.32	20240125	524000	-81.60	20230403	86600	11.32	20240125	0.10	N	004690	5000	202 억	333932	N	N	1	N	N
105	20240313	090154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96200	-100	5	-0.10	29763900	309	0.82	96500	96500	96100	125100	67500	96300	96323.30	8.24	-186	99766	98032	96866	95132	93966	97450	94550	203	28800	5000	67410	100	1	4055025	3901	7.92	0.27	12	0.01	12148.00	361639.00	524000	20230403	-81.64	86600	20240125	11.09	109200	-11.90	20240220	86600	11.09	20240125	524000	-81.64	20230403	86600	11.09	20240125	0.10	N	004690	5000	202 억	333932	N	N	1	N	N
106	20240312	160152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96300	-2800	5	-2.83	3642249200	37668	236.62	98500	98600	95700	128800	69400	99100	96693.64	8.48	-10348	100433	99766	99133	98466	97833	100100	98800	203	29700	5000	69370	100	1	4055025	3905	7.93	0.27	12	0.93	12148.00	361639.00	524000	20230403	-81.62	86600	20240125	11.20	109200	-11.81	20240220	86600	11.20	20240125	524000	-81.62	20230403	86600	11.20	20240125	0.10	N	004690	5000	202 억	343795	N	N	1	N	N
107	20240312	150152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96100	-3000	5	-3.03	3495646000	36145	227.06	98500	98600	95700	128800	69400	99100	96711.74	8.48	-9425	100433	99766	99133	98466	97833	100100	98800	203	29700	5000	69370	100	1	4055025	3897	7.91	0.27	12	0.89	12148.00	361639.00	524000	20230403	-81.66	86600	20240125	10.97	109200	-12.00	20240220	86600	10.97	20240125	524000	-81.66	20230403	86600	10.97	20240125	0.10	N	004690	5000	202 억	343795	N	N	2	N	N
108	20240312	140151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96300	-2800	5	-2.83	3135776000	32403	203.55	98500	98600	95700	128800	69400	99100	96774.25	8.48	-8969	100433	99766	99133	98466	97833	100100	98800	203	29700	5000	69370	100	1	4055025	3905	7.93	0.27	12	0.80	12148.00	361639.00	524000	20230403	-81.62	86600	20240125	11.20	109200	-11.81	20240220	86600	11.20	20240125	524000	-81.62	20230403	86600	11.20	20240125	0.10	N	004690	5000	202 억	343795	N	N	2	N	N
109	20240312	130151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96300	-2800	5	-2.83	2883850900	29786	187.11	98500	98600	95700	128800	69400	99100	96819.01	8.48	-8567	100433	99766	99133	98466	97833	100100	98800	203	29700	5000	69370	100	1	4055025	3905	7.93	0.27	12	0.73	12148.00	361639.00	524000	20230403	-81.62	86600	20240125	11.20	109200	-11.81	20240220	86600	11.20	20240125	524000	-81.62	20230403	86600	11.20	20240125	0.10	N	004690	5000	202 억	343795	N	N	2	N	N
110	20240312	120152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96500	-2600	5	-2.62	2527058700	26090	163.89	98500	98600	95700	128800	69400	99100	96859.28	8.48	-8517	100433	99766	99133	98466	97833	100100	98800	203	29700	5000	69370	100	1	4055025	3913	7.94	0.27	12	0.64	12148.00	361639.00	524000	20230403	-81.58	86600	20240125	11.43	109200	-11.63	20240220	86600	11.43	20240125	524000	-81.58	20230403	86600	11.43	20240125	0.10	N	004690	5000	202 억	343795	N	N	2	N	N
111	20240312	110152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96500	-2600	5	-2.62	2264529900	23376	146.84	98500	98600	95700	128800	69400	99100	96874.14	8.48	-8300	100433	99766	99133	98466	97833	100100	98800	203	29700	5000	69370	100	1	4055025	3913	7.94	0.27	12	0.58	12148.00	361639.00	524000	20230403	-81.58	86600	20240125	11.43	109200	-11.63	20240220	86600	11.43	20240125	524000	-81.58	20230403	86600	11.43	20240125	0.10	N	004690	5000	202 억	343795	N	N	2	N	N
112	20240312	100152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	96800	-2300	5	-2.32	1494245900	15372	96.56	98500	98600	96500	128800	69400	99100	97205.69	8.48	-5830	100433	99766	99133	98466	97833	100100	98800	203	29700	5000	69370	100	1	4055025	3925	7.97	0.27	12	0.38	12148.00	361639.00	524000	20230403	-81.53	86600	20240125	11.78	109200	-11.36	20240220	86600	11.78	20240125	524000	-81.53	20230403	86600	11.78	20240125	0.10	N	004690	5000	202 억	343795	N	N	2	N	N
113	20240312	090153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98500	-600	5	-0.61	20192500	205	1.29	98500	98500	98500	128800	69400	99100	98500.00	8.48	25	100433	99766	99133	98466	97833	100100	98800	203	29700	5000	69370	100	1	4055025	3994	8.11	0.27	12	0.01	12148.00	361639.00	524000	20230403	-81.20	86600	20240125	13.74	109200	-9.80	20240220	86600	13.74	20240125	524000	-81.20	20230403	86600	13.74	20240125	0.10	N	004690	5000	202 억	343795	N	N	2	N	N
114	20240311	160152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99100	-900	5	-0.90	1573524300	15904	104.56	98600	99800	98500	130000	70000	100000	98938.82	8.46	758	102266	101132	100266	99132	98266	100700	98700	203	30000	5000	70000	100	1	4055025	4019	8.16	0.27	12	0.39	12148.00	361639.00	524000	20230403	-81.09	86600	20240125	14.43	109200	-9.25	20240220	86600	14.43	20240125	524000	-81.09	20230403	86600	14.43	20240125	0.10	N	004690	5000	202 억	343042	N	N	2	N	N
115	20240311	150153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99000	-1000	5	-1.00	1414337800	14293	93.97	98600	99800	98500	130000	70000	100000	98953.18	8.46	1259	102266	101132	100266	99132	98266	100700	98700	203	30000	5000	70000	100	1	4055025	4014	8.15	0.27	12	0.35	12148.00	361639.00	524000	20230403	-81.11	86600	20240125	14.32	109200	-9.34	20240220	86600	14.32	20240125	524000	-81.11	20230403	86600	14.32	20240125	0.10	N	004690	5000	202 억	343042	N	N	2	N	N
116	20240311	140151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99000	-1000	5	-1.00	1165781200	11779	77.44	98600	99800	98500	130000	70000	100000	98971.15	8.46	1248	102266	101132	100266	99132	98266	100700	98700	203	30000	5000	70000	100	1	4055025	4014	8.15	0.27	12	0.29	12148.00	361639.00	524000	20230403	-81.11	86600	20240125	14.32	109200	-9.34	20240220	86600	14.32	20240125	524000	-81.11	20230403	86600	14.32	20240125	0.10	N	004690	5000	202 억	343042	N	N	2	N	N
117	20240311	130152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98900	-1100	5	-1.10	1027831500	10385	68.28	98600	99800	98500	130000	70000	100000	98972.70	8.46	1006	102266	101132	100266	99132	98266	100700	98700	203	30000	5000	70000	100	1	4055025	4010	8.14	0.27	12	0.26	12148.00	361639.00	524000	20230403	-81.13	86600	20240125	14.20	109200	-9.43	20240220	86600	14.20	20240125	524000	-81.13	20230403	86600	14.20	20240125	0.10	N	004690	5000	202 억	343042	N	N	2	N	N
118	20240311	120153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99000	-1000	5	-1.00	924427200	9340	61.41	98600	99800	98500	130000	70000	100000	98975.07	8.46	792	102266	101132	100266	99132	98266	100700	98700	203	30000	5000	70000	100	1	4055025	4014	8.15	0.27	12	0.23	12148.00	361639.00	524000	20230403	-81.11	86600	20240125	14.32	109200	-9.34	20240220	86600	14.32	20240125	524000	-81.11	20230403	86600	14.32	20240125	0.10	N	004690	5000	202 억	343042	N	N	2	N	N
119	20240311	110152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99200	-800	5	-0.80	685557100	6930	45.56	98600	99800	98500	130000	70000	100000	98925.99	8.46	378	102266	101132	100266	99132	98266	100700	98700	203	30000	5000	70000	100	1	4055025	4023	8.17	0.27	12	0.17	12148.00	361639.00	524000	20230403	-81.07	86600	20240125	14.55	109200	-9.16	20240220	86600	14.55	20240125	524000	-81.07	20230403	86600	14.55	20240125	0.10	N	004690	5000	202 억	343042	N	N	2	N	N
120	20240311	100151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99600	-400	5	-0.40	562859200	5695	37.44	98600	99600	98500	130000	70000	100000	98833.92	8.46	172	102266	101132	100266	99132	98266	100700	98700	203	30000	5000	70000	100	1	4055025	4039	8.20	0.28	12	0.14	12148.00	361639.00	524000	20230403	-80.99	86600	20240125	15.01	109200	-8.79	20240220	86600	15.01	20240125	524000	-80.99	20230403	86600	15.01	20240125	0.10	N	004690	5000	202 억	343042	N	N	2	N	N
121	20240311	090151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98600	-1400	5	-1.40	111912700	1135	7.46	98600	99600	98500	130000	70000	100000	98601.50	8.46	182	102266	101132	100266	99132	98266	100700	98700	203	30000	5000	70000	100	1	4055025	3998	8.12	0.27	12	0.03	12148.00	361639.00	524000	20230403	-81.18	86600	20240125	13.86	109200	-9.71	20240220	86600	13.86	20240125	524000	-81.18	20230403	86600	13.86	20240125	0.10	N	004690	5000	202 억	343042	N	N	2	N	N
122	20240308	160151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100000	-800	5	-0.79	1521659200	15201	119.37	101000	101400	99400	131000	70600	100800	100102.84	8.37	3629	103000	101900	100300	99200	97600	102450	99750	203	30200	5000	70560	100	1	4055025	4055	8.23	0.28	12	0.37	12148.00	361639.00	524000	20230403	-80.92	86600	20240125	15.47	109200	-8.42	20240220	86600	15.47	20240125	524000	-80.92	20230403	86600	15.47	20240125	0.10	N	004690	5000	202 억	339228	N	N	2	N	N
123	20240308	150151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99900	-900	5	-0.89	1429155700	14275	112.10	101000	101400	99400	131000	70600	100800	100115.99	8.37	3626	103000	101900	100300	99200	97600	102450	99750	203	30200	5000	70560	100	1	4055025	4051	8.22	0.28	12	0.35	12148.00	361639.00	524000	20230403	-80.94	86600	20240125	15.36	109200	-8.52	20240220	86600	15.36	20240125	524000	-80.94	20230403	86600	15.36	20240125	0.10	N	004690	5000	202 억	339228	N	N	2	N	N
124	20240308	140150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100000	-800	5	-0.79	1107586000	11054	86.81	101000	101400	99400	131000	70600	100800	100197.76	8.37	2500	103000	101900	100300	99200	97600	102450	99750	203	30200	5000	70560	100	1	4055025	4055	8.23	0.28	12	0.27	12148.00	361639.00	524000	20230403	-80.92	86600	20240125	15.47	109200	-8.42	20240220	86600	15.47	20240125	524000	-80.92	20230403	86600	15.47	20240125	0.10	N	004690	5000	202 억	339228	N	N	2	N	N
125	20240308	130151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99800	-1000	5	-0.99	988995800	9867	77.49	101000	101400	99400	131000	70600	100800	100232.67	8.37	2088	103000	101900	100300	99200	97600	102450	99750	203	30200	5000	70560	100	1	4055025	4047	8.22	0.28	12	0.24	12148.00	361639.00	524000	20230403	-80.95	86600	20240125	15.24	109200	-8.61	20240220	86600	15.24	20240125	524000	-80.95	20230403	86600	15.24	20240125	0.10	N	004690	5000	202 억	339228	N	N	2	N	N
126	20240308	120152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100000	-800	5	-0.79	808837700	8063	63.32	101000	101400	99400	131000	70600	100800	100314.73	8.37	1257	103000	101900	100300	99200	97600	102450	99750	203	30200	5000	70560	100	1	4055025	4055	8.23	0.28	12	0.20	12148.00	361639.00	524000	20230403	-80.92	86600	20240125	15.47	109200	-8.42	20240220	86600	15.47	20240125	524000	-80.92	20230403	86600	15.47	20240125	0.10	N	004690	5000	202 억	339228	N	N	2	N	N
127	20240308	110150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100300	-500	5	-0.50	645577100	6437	50.55	101000	101400	99400	131000	70600	100800	100291.61	8.37	855	103000	101900	100300	99200	97600	102450	99750	203	30200	5000	70560	100	1	4055025	4067	8.26	0.28	12	0.16	12148.00	361639.00	524000	20230403	-80.86	86600	20240125	15.82	109200	-8.15	20240220	86600	15.82	20240125	524000	-80.86	20230403	86600	15.82	20240125	0.10	N	004690	5000	202 억	339228	N	N	2	N	N
128	20240308	100150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99900	-900	5	-0.89	430080500	4287	33.67	101000	101400	99400	131000	70600	100800	100322.02	8.37	99	103000	101900	100300	99200	97600	102450	99750	203	30200	5000	70560	100	1	4055025	4051	8.22	0.28	12	0.11	12148.00	361639.00	524000	20230403	-80.94	86600	20240125	15.36	109200	-8.52	20240220	86600	15.36	20240125	524000	-80.94	20230403	86600	15.36	20240125	0.10	N	004690	5000	202 억	339228	N	N	2	N	N
129	20240308	090152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	101100	300	2	0.30	21401200	212	1.66	101000	101300	100400	131000	70600	100800	100949.06	8.37	-53	103000	101900	100300	99200	97600	102450	99750	203	30200	5000	70560	100	1	4055025	4100	8.32	0.28	12	0.01	12148.00	361639.00	524000	20230403	-80.71	86600	20240125	16.74	109200	-7.42	20240220	86600	16.74	20240125	524000	-80.71	20230403	86600	16.74	20240125	0.10	N	004690	5000	202 억	339228	N	N	2	N	N
130	20240307	160150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100800	900	2	0.90	1259838100	12638	83.40	99900	101400	98700	129800	70000	99900	99686.51	8.34	877	101233	100566	99533	98866	97833	100900	99200	203	29900	5000	69930	100	1	4055025	4087	8.30	0.28	12	0.31	12148.00	361639.00	524000	20230403	-80.76	86600	20240125	16.40	109200	-7.69	20240220	86600	16.40	20240125	524000	-80.76	20230403	86600	16.40	20240125	0.10	N	004690	5000	202 억	338283	N	N	2	N	N
131	20240307	150148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100700	800	2	0.80	1240995000	12451	82.16	99900	101400	98700	129800	70000	99900	99670.31	8.34	992	101233	100566	99533	98866	97833	100900	99200	203	29900	5000	69930	100	1	4055025	4083	8.29	0.28	12	0.31	12148.00	361639.00	524000	20230403	-80.78	86600	20240125	16.28	109200	-7.78	20240220	86600	16.28	20240125	524000	-80.78	20230403	86600	16.28	20240125	0.10	N	004690	5000	202 억	338283	N	N	7	N	N
132	20240307	140149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100900	1000	2	1.00	1008812800	10151	66.99	99900	101000	98700	129800	70000	99900	99380.63	8.34	1389	101233	100566	99533	98866	97833	100900	99200	203	29900	5000	69930	100	1	4055025	4092	8.31	0.28	12	0.25	12148.00	361639.00	524000	20230403	-80.74	86600	20240125	16.51	109200	-7.60	20240220	86600	16.51	20240125	524000	-80.74	20230403	86600	16.51	20240125	0.10	N	004690	5000	202 억	338283	N	N	7	N	N
133	20240307	130148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99500	-400	5	-0.40	830881800	8372	55.25	99900	100200	98700	129800	70000	99900	99245.32	8.34	767	101233	100566	99533	98866	97833	100900	99200	203	29900	5000	69930	100	1	4055025	4035	8.19	0.28	12	0.21	12148.00	361639.00	524000	20230403	-81.01	86600	20240125	14.90	109200	-8.88	20240220	86600	14.90	20240125	524000	-81.01	20230403	86600	14.90	20240125	0.10	N	004690	5000	202 억	338283	N	N	7	N	N
134	20240307	120150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99800	-100	5	-0.10	714454600	7201	47.52	99900	100200	98700	129800	70000	99900	99216.03	8.34	533	101233	100566	99533	98866	97833	100900	99200	203	29900	5000	69930	100	1	4055025	4047	8.22	0.28	12	0.18	12148.00	361639.00	524000	20230403	-80.95	86600	20240125	15.24	109200	-8.61	20240220	86600	15.24	20240125	524000	-80.95	20230403	86600	15.24	20240125	0.10	N	004690	5000	202 억	338283	N	N	7	N	N
135	20240307	110151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99100	-800	5	-0.80	574635400	5799	38.27	99900	99900	98700	129800	70000	99900	99092.15	8.34	134	101233	100566	99533	98866	97833	100900	99200	203	29900	5000	69930	100	1	4055025	4019	8.16	0.27	12	0.14	12148.00	361639.00	524000	20230403	-81.09	86600	20240125	14.43	109200	-9.25	20240220	86600	14.43	20240125	524000	-81.09	20230403	86600	14.43	20240125	0.10	N	004690	5000	202 억	338283	N	N	7	N	N
136	20240307	100152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99100	-800	5	-0.80	374818800	3784	24.97	99900	99900	98700	129800	70000	99900	99053.59	8.34	-260	101233	100566	99533	98866	97833	100900	99200	203	29900	5000	69930	100	1	4055025	4019	8.16	0.27	12	0.09	12148.00	361639.00	524000	20230403	-81.09	86600	20240125	14.43	109200	-9.25	20240220	86600	14.43	20240125	524000	-81.09	20230403	86600	14.43	20240125	0.10	N	004690	5000	202 억	338283	N	N	7	N	N
137	20240307	090149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99900	0	3	0.00	21778200	218	1.44	99900	99900	99900	129800	70000	99900	99900.00	8.34	-5	101233	100566	99533	98866	97833	100900	99200	203	29900	5000	69930	100	1	4055025	4051	8.22	0.28	12	0.01	12148.00	361639.00	524000	20230403	-80.94	86600	20240125	15.36	109200	-8.52	20240220	86600	15.36	20240125	524000	-80.94	20230403	86600	15.36	20240125	0.10	N	004690	5000	202 억	338283	N	N	7	N	N
138	20240306	160148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99900	0	3	0.00	1498431800	15126	150.22	99700	100200	98500	129800	70000	99900	99063.04	8.37	-995	101366	100632	100066	99332	98766	100350	99050	203	29900	5000	69930	100	1	4055025	4051	8.22	0.28	12	0.37	12148.00	361639.00	524000	20230403	-80.94	86600	20240125	15.36	109200	-8.52	20240220	86600	15.36	20240125	524000	-80.94	20230403	86600	15.36	20240125	0.09	N	004690	5000	202 억	339213	N	N	7	N	N
139	20240306	150149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100000	100	2	0.10	1452093200	14662	145.62	99700	100200	98500	129800	70000	99900	99037.87	8.37	-779	101366	100632	100066	99332	98766	100350	99050	203	29900	5000	69930	100	1	4055025	4055	8.23	0.28	12	0.36	12148.00	361639.00	524000	20230403	-80.92	86600	20240125	15.47	109200	-8.42	20240220	86600	15.47	20240125	524000	-80.92	20230403	86600	15.47	20240125	0.09	N	004690	5000	202 억	339213	N	N	2	N	N
140	20240306	140149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100000	100	2	0.10	1360097200	13742	136.48	99700	100200	98500	129800	70000	99900	98973.74	8.37	-265	101366	100632	100066	99332	98766	100350	99050	203	29900	5000	69930	100	1	4055025	4055	8.23	0.28	12	0.34	12148.00	361639.00	524000	20230403	-80.92	86600	20240125	15.47	109200	-8.42	20240220	86600	15.47	20240125	524000	-80.92	20230403	86600	15.47	20240125	0.09	N	004690	5000	202 억	339213	N	N	2	N	N
141	20240306	130150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98700	-1200	5	-1.20	958400400	9689	96.23	99700	99800	98500	129800	70000	99900	98916.34	8.37	-2768	101366	100632	100066	99332	98766	100350	99050	203	29900	5000	69930	100	1	4055025	4002	8.12	0.27	12	0.24	12148.00	361639.00	524000	20230403	-81.16	86600	20240125	13.97	109200	-9.62	20240220	86600	13.97	20240125	524000	-81.16	20230403	86600	13.97	20240125	0.09	N	004690	5000	202 억	339213	N	N	2	N	N
142	20240306	120150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98700	-1200	5	-1.20	836853400	8457	83.99	99700	99800	98500	129800	70000	99900	98953.93	8.37	-2679	101366	100632	100066	99332	98766	100350	99050	203	29900	5000	69930	100	1	4055025	4002	8.12	0.27	12	0.21	12148.00	361639.00	524000	20230403	-81.16	86600	20240125	13.97	109200	-9.62	20240220	86600	13.97	20240125	524000	-81.16	20230403	86600	13.97	20240125	0.09	N	004690	5000	202 억	339213	N	N	2	N	N
143	20240306	110150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98900	-1000	5	-1.00	596413600	6020	59.79	99700	99800	98600	129800	70000	99900	99072.03	8.37	-1673	101366	100632	100066	99332	98766	100350	99050	203	29900	5000	69930	100	1	4055025	4010	8.14	0.27	12	0.15	12148.00	361639.00	524000	20230403	-81.13	86600	20240125	14.20	109200	-9.43	20240220	86600	14.20	20240125	524000	-81.13	20230403	86600	14.20	20240125	0.09	N	004690	5000	202 억	339213	N	N	2	N	N
144	20240306	100149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	98800	-1100	5	-1.10	368591700	3716	36.91	99700	99800	98800	129800	70000	99900	99190.45	8.37	-892	101366	100632	100066	99332	98766	100350	99050	203	29900	5000	69930	100	1	4055025	4006	8.13	0.27	12	0.09	12148.00	361639.00	524000	20230403	-81.15	86600	20240125	14.09	109200	-9.52	20240220	86600	14.09	20240125	524000	-81.15	20230403	86600	14.09	20240125	0.09	N	004690	5000	202 억	339213	N	N	2	N	N
145	20240306	090150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99200	-700	5	-0.70	6968200	70	0.70	99700	99800	99200	129800	70000	99900	99545.71	8.37	-46	101366	100632	100066	99332	98766	100350	99050	203	29900	5000	69930	100	1	4055025	4023	8.17	0.27	12	0.00	12148.00	361639.00	524000	20230403	-81.07	86600	20240125	14.55	109200	-9.16	20240220	86600	14.55	20240125	524000	-81.07	20230403	86600	14.55	20240125	0.09	N	004690	5000	202 억	339213	N	N	2	N	N
146	20240305	160148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99900	-1200	5	-1.19	1004173300	10038	104.40	100600	100800	99500	131400	70800	101100	100037.38	8.44	-4259	102633	101866	100933	100166	99233	102250	100550	203	30300	5000	70770	100	1	4055025	4051	8.22	0.28	12	0.25	12148.00	361639.00	524000	20230403	-80.94	86600	20240125	15.36	109200	-8.52	20240220	86600	15.36	20240125	524000	-80.94	20230403	86600	15.36	20240125	0.09	N	004690	5000	202 억	342269	N	N	2	N	N
147	20240305	150149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99900	-1200	5	-1.19	950942700	9505	98.86	100600	100800	99500	131400	70800	101100	100046.58	8.44	-3988	102633	101866	100933	100166	99233	102250	100550	203	30300	5000	70770	100	1	4055025	4051	8.22	0.28	12	0.23	12148.00	361639.00	524000	20230403	-80.94	86600	20240125	15.36	109200	-8.52	20240220	86600	15.36	20240125	524000	-80.94	20230403	86600	15.36	20240125	0.09	N	004690	5000	202 억	342269	N	N	4	N	N
148	20240305	140149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99900	-1200	5	-1.19	809765800	8090	84.14	100600	100800	99500	131400	70800	101100	100094.66	8.44	-2996	102633	101866	100933	100166	99233	102250	100550	203	30300	5000	70770	100	1	4055025	4051	8.22	0.28	12	0.20	12148.00	361639.00	524000	20230403	-80.94	86600	20240125	15.36	109200	-8.52	20240220	86600	15.36	20240125	524000	-80.94	20230403	86600	15.36	20240125	0.09	N	004690	5000	202 억	342269	N	N	4	N	N
149	20240305	130148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100000	-1100	5	-1.09	723295300	7225	75.14	100600	100800	99500	131400	70800	101100	100110.08	8.44	-2654	102633	101866	100933	100166	99233	102250	100550	203	30300	5000	70770	100	1	4055025	4055	8.23	0.28	12	0.18	12148.00	361639.00	524000	20230403	-80.92	86600	20240125	15.47	109200	-8.42	20240220	86600	15.47	20240125	524000	-80.92	20230403	86600	15.47	20240125	0.09	N	004690	5000	202 억	342269	N	N	4	N	N
150	20240305	120149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	99900	-1200	5	-1.19	594829800	5939	61.77	100600	100800	99500	131400	70800	101100	100156.56	8.44	-2306	102633	101866	100933	100166	99233	102250	100550	203	30300	5000	70770	100	1	4055025	4051	8.22	0.28	12	0.15	12148.00	361639.00	524000	20230403	-80.94	86600	20240125	15.36	109200	-8.52	20240220	86600	15.36	20240125	524000	-80.94	20230403	86600	15.36	20240125	0.09	N	004690	5000	202 억	342269	N	N	4	N	N
151	20240305	110148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100300	-800	5	-0.79	245386100	2444	25.42	100600	100800	100200	131400	70800	101100	100403.48	8.44	-341	102633	101866	100933	100166	99233	102250	100550	203	30300	5000	70770	100	1	4055025	4067	8.26	0.28	12	0.06	12148.00	361639.00	524000	20230403	-80.86	86600	20240125	15.82	109200	-8.15	20240220	86600	15.82	20240125	524000	-80.86	20230403	86600	15.82	20240125	0.09	N	004690	5000	202 억	342269	N	N	4	N	N
152	20240305	100147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100400	-700	5	-0.69	195894700	1951	20.29	100600	100800	100200	131400	70800	101100	100407.33	8.44	-256	102633	101866	100933	100166	99233	102250	100550	203	30300	5000	70770	100	1	4055025	4071	8.26	0.28	12	0.05	12148.00	361639.00	524000	20230403	-80.84	86600	20240125	15.94	109200	-8.06	20240220	86600	15.94	20240125	524000	-80.84	20230403	86600	15.94	20240125	0.09	N	004690	5000	202 억	342269	N	N	4	N	N
153	20240305	090148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100400	-700	5	-0.69	7635400	76	0.79	100600	100600	100400	131400	70800	101100	100465.79	8.44	-54	102633	101866	100933	100166	99233	102250	100550	203	30300	5000	70770	100	1	4055025	4071	8.26	0.28	12	0.00	12148.00	361639.00	524000	20230403	-80.84	86600	20240125	15.94	109200	-8.06	20240220	86600	15.94	20240125	524000	-80.84	20230403	86600	15.94	20240125	0.09	N	004690	5000	202 억	342269	N	N	4	N	N
154	20240304	160148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	101100	500	2	0.50	967008600	9602	60.46	100600	101700	100000	130700	70500	100600	100709.27	8.51	-2532	103333	101966	101033	99666	98733	101500	99200	203	30100	5000	70420	100	1	4055025	4100	8.32	0.28	12	0.24	12148.00	361639.00	524000	20230403	-80.71	86600	20240125	16.74	109200	-7.42	20240220	86600	16.74	20240125	524000	-80.71	20230403	86600	16.74	20240125	0.09	N	004690	5000	202 억	344942	N	N	4	N	N
155	20240304	150147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100400	-200	5	-0.20	857654500	8516	53.62	100600	101700	100000	130700	70500	100600	100711.18	8.51	-2498	103333	101966	101033	99666	98733	101500	99200	203	30100	5000	70420	100	1	4055025	4071	8.26	0.28	12	0.21	12148.00	361639.00	524000	20230403	-80.84	86600	20240125	15.94	109200	-8.06	20240220	86600	15.94	20240125	524000	-80.84	20230403	86600	15.94	20240125	0.09	N	004690	5000	202 억	344942	N	N	11	N	N
156	20240304	140143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100400	-200	5	-0.20	711716300	7064	44.48	100600	101700	100000	130700	70500	100600	100752.96	8.51	-1609	103333	101966	101033	99666	98733	101500	99200	203	30100	5000	70420	100	1	4055025	4071	8.26	0.28	12	0.17	12148.00	361639.00	524000	20230403	-80.84	86600	20240125	15.94	109200	-8.06	20240220	86600	15.94	20240125	524000	-80.84	20230403	86600	15.94	20240125	0.09	N	004690	5000	202 억	344942	N	N	11	N	N
157	20240304	130147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100600	0	3	0.00	583904000	5793	36.48	100600	101700	100000	130700	70500	100600	100795.33	8.51	-813	103333	101966	101033	99666	98733	101500	99200	203	30100	5000	70420	100	1	4055025	4079	8.28	0.28	12	0.14	12148.00	361639.00	524000	20230403	-80.80	86600	20240125	16.17	109200	-7.88	20240220	86600	16.17	20240125	524000	-80.80	20230403	86600	16.17	20240125	0.09	N	004690	5000	202 억	344942	N	N	11	N	N
158	20240304	120143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	101100	500	2	0.50	524165000	5200	32.74	100600	101700	100000	130700	70500	100600	100801.62	8.51	-379	103333	101966	101033	99666	98733	101500	99200	203	30100	5000	70420	100	1	4055025	4100	8.32	0.28	12	0.13	12148.00	361639.00	524000	20230403	-80.71	86600	20240125	16.74	109200	-7.42	20240220	86600	16.74	20240125	524000	-80.71	20230403	86600	16.74	20240125	0.09	N	004690	5000	202 억	344942	N	N	11	N	N
159	20240304	110147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	101000	400	2	0.40	448583100	4452	28.03	100600	101700	100000	130700	70500	100600	100760.52	8.51	-84	103333	101966	101033	99666	98733	101500	99200	203	30100	5000	70420	100	1	4055025	4096	8.31	0.28	12	0.11	12148.00	361639.00	524000	20230403	-80.73	86600	20240125	16.63	109200	-7.51	20240220	86600	16.63	20240125	524000	-80.73	20230403	86600	16.63	20240125	0.09	N	004690	5000	202 억	344942	N	N	11	N	N
160	20240304	100146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100600	0	3	0.00	306778200	3048	19.19	100600	101600	100000	130700	70500	100600	100649.29	8.51	104	103333	101966	101033	99666	98733	101500	99200	203	30100	5000	70420	100	1	4055025	4079	8.28	0.28	12	0.08	12148.00	361639.00	524000	20230403	-80.80	86600	20240125	16.17	109200	-7.88	20240220	86600	16.17	20240125	524000	-80.80	20230403	86600	16.17	20240125	0.09	N	004690	5000	202 억	344942	N	N	11	N	N
161	20240304	090148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	100700	100	2	0.10	20926900	208	1.31	100600	100700	100600	130700	70500	100600	100610.99	8.51	1	103333	101966	101033	99666	98733	101500	99200	203	30100	5000	70420	100	1	4055025	4083	8.29	0.28	12	0.01	12148.00	361639.00	524000	20230403	-80.78	86600	20240125	16.28	109200	-7.78	20240220	86600	16.28	20240125	524000	-80.78	20230403	86600	16.28	20240125	0.09	N	004690	5000	202 억	344942	N	N	11	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History