KissMeData/004690/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240430	160203	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92100	200	2	0.22	1396133900	15173	176.35	92300	92600	91500	119400	64400	91900	92014.36	7.26	-3549	93233	92566	91733	91066	90233	92900	91400	203	27500	5000	64330	100	1	4055025	3735	3.11	0.24	12	0.37	29652.00	388962.00	494000	20230424	-81.36	86600	20240125	6.35	109200	-15.66	20240220	86600	6.35	20240125	156400	-41.11	20230502	86600	6.35	20240125	0.01	N	004690	5000	202 억	294438	N	N	0	N	N
3	20240430	150202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92500	600	2	0.65	1308331500	14221	165.28	92300	92600	91500	119400	64400	91900	91999.96	7.26	-3296	93233	92566	91733	91066	90233	92900	91400	203	27500	5000	64330	100	1	4055025	3751	3.12	0.24	12	0.35	29652.00	388962.00	494000	20230424	-81.28	86600	20240125	6.81	109200	-15.29	20240220	86600	6.81	20240125	156400	-40.86	20230502	86600	6.81	20240125	0.01	N	004690	5000	202 억	294438	N	N	0	N	N
4	20240430	140202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92000	100	2	0.11	1046658000	11387	132.35	92300	92500	91500	119400	64400	91900	91916.92	7.26	-2760	93233	92566	91733	91066	90233	92900	91400	203	27500	5000	64330	100	1	4055025	3731	3.10	0.24	12	0.28	29652.00	388962.00	494000	20230424	-81.38	86600	20240125	6.24	109200	-15.75	20240220	86600	6.24	20240125	156400	-41.18	20230502	86600	6.24	20240125	0.01	N	004690	5000	202 억	294438	N	N	0	N	N
5	20240430	130202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92100	200	2	0.22	916663900	9975	115.93	92300	92500	91500	119400	64400	91900	91896.13	7.26	-2592	93233	92566	91733	91066	90233	92900	91400	203	27500	5000	64330	100	1	4055025	3735	3.11	0.24	12	0.25	29652.00	388962.00	494000	20230424	-81.36	86600	20240125	6.35	109200	-15.66	20240220	86600	6.35	20240125	156400	-41.11	20230502	86600	6.35	20240125	0.01	N	004690	5000	202 억	294438	N	N	0	N	N
6	20240430	120203	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91700	-200	5	-0.22	665587900	7249	84.25	92300	92300	91500	119400	64400	91900	91817.89	7.26	-3802	93233	92566	91733	91066	90233	92900	91400	203	27500	5000	64330	100	1	4055025	3718	3.09	0.24	12	0.18	29652.00	388962.00	494000	20230424	-81.44	86600	20240125	5.89	109200	-16.03	20240220	86600	5.89	20240125	156400	-41.37	20230502	86600	5.89	20240125	0.01	N	004690	5000	202 억	294438	N	N	0	N	N
7	20240430	110202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91900	0	3	0.00	510778000	5562	64.64	92300	92300	91500	119400	64400	91900	91833.51	7.26	-2337	93233	92566	91733	91066	90233	92900	91400	203	27500	5000	64330	100	1	4055025	3727	3.10	0.24	12	0.14	29652.00	388962.00	494000	20230424	-81.40	86600	20240125	6.12	109200	-15.84	20240220	86600	6.12	20240125	156400	-41.24	20230502	86600	6.12	20240125	0.01	N	004690	5000	202 억	294438	N	N	0	N	N
8	20240430	100200	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92000	100	2	0.11	186568000	2029	23.58	92300	92300	91600	119400	64400	91900	91950.71	7.26	-13	93233	92566	91733	91066	90233	92900	91400	203	27500	5000	64330	100	1	4055025	3731	3.10	0.24	12	0.05	29652.00	388962.00	494000	20230424	-81.38	86600	20240125	6.24	109200	-15.75	20240220	86600	6.24	20240125	156400	-41.18	20230502	86600	6.24	20240125	0.01	N	004690	5000	202 억	294438	N	N	0	N	N
9	20240430	090207	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91700	-200	5	-0.22	17602500	191	2.22	92300	92300	91600	119400	64400	91900	92159.69	7.26	-121	93233	92566	91733	91066	90233	92900	91400	203	27500	5000	64330	100	1	4055025	3718	3.09	0.24	12	0.00	29652.00	388962.00	494000	20230424	-81.44	86600	20240125	5.89	109200	-16.03	20240220	86600	5.89	20240125	156400	-41.37	20230502	86600	5.89	20240125	0.01	N	004690	5000	202 억	294438	N	N	0	N	N
10	20240429	160201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91900	1000	2	1.10	787531900	8595	179.03	91000	92400	90900	118100	63700	90900	91626.43	7.28	-626	91566	91232	90966	90632	90366	91100	90500	203	27200	5000	63630	100	1	4055025	3727	3.10	0.24	12	0.21	29652.00	388962.00	510000	20230421	-81.98	86600	20240125	6.12	109200	-15.84	20240220	86600	6.12	20240125	156400	-41.24	20230502	86600	6.12	20240125	0.01	N	004690	5000	202 억	295121	N	N	2	N	N
11	20240429	150202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91300	400	2	0.44	712327300	7774	161.92	91000	92400	90900	118100	63700	90900	91629.44	7.28	-321	91566	91232	90966	90632	90366	91100	90500	203	27200	5000	63630	100	1	4055025	3702	3.08	0.23	12	0.19	29652.00	388962.00	510000	20230421	-82.10	86600	20240125	5.43	109200	-16.39	20240220	86600	5.43	20240125	156400	-41.62	20230502	86600	5.43	20240125	0.01	N	004690	5000	202 억	295121	N	N	2	N	N
12	20240429	140201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92300	1400	2	1.54	390041200	4256	88.65	91000	92400	90900	118100	63700	90900	91645.02	7.28	1965	91566	91232	90966	90632	90366	91100	90500	203	27200	5000	63630	100	1	4055025	3743	3.11	0.24	12	0.10	29652.00	388962.00	510000	20230421	-81.90	86600	20240125	6.58	109200	-15.48	20240220	86600	6.58	20240125	156400	-40.98	20230502	86600	6.58	20240125	0.01	N	004690	5000	202 억	295121	N	N	2	N	N
13	20240429	130202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91700	800	2	0.88	243484400	2665	55.51	91000	91800	90900	118100	63700	90900	91363.75	7.28	1181	91566	91232	90966	90632	90366	91100	90500	203	27200	5000	63630	100	1	4055025	3718	3.09	0.24	12	0.07	29652.00	388962.00	510000	20230421	-82.02	86600	20240125	5.89	109200	-16.03	20240220	86600	5.89	20240125	156400	-41.37	20230502	86600	5.89	20240125	0.01	N	004690	5000	202 억	295121	N	N	2	N	N
14	20240429	120202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91400	500	2	0.55	184486500	2021	42.10	91000	91600	90900	118100	63700	90900	91284.76	7.28	807	91566	91232	90966	90632	90366	91100	90500	203	27200	5000	63630	100	1	4055025	3706	3.08	0.23	12	0.05	29652.00	388962.00	510000	20230421	-82.08	86600	20240125	5.54	109200	-16.30	20240220	86600	5.54	20240125	156400	-41.56	20230502	86600	5.54	20240125	0.01	N	004690	5000	202 억	295121	N	N	2	N	N
15	20240429	110202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91300	400	2	0.44	119013900	1305	27.18	91000	91400	90900	118100	63700	90900	91198.39	7.28	347	91566	91232	90966	90632	90366	91100	90500	203	27200	5000	63630	100	1	4055025	3702	3.08	0.23	12	0.03	29652.00	388962.00	510000	20230421	-82.10	86600	20240125	5.43	109200	-16.39	20240220	86600	5.43	20240125	156400	-41.62	20230502	86600	5.43	20240125	0.01	N	004690	5000	202 억	295121	N	N	2	N	N
16	20240429	100202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91200	300	2	0.33	78065400	856	17.83	91000	91400	90900	118100	63700	90900	91197.90	7.28	204	91566	91232	90966	90632	90366	91100	90500	203	27200	5000	63630	100	1	4055025	3698	3.08	0.23	12	0.02	29652.00	388962.00	510000	20230421	-82.12	86600	20240125	5.31	109200	-16.48	20240220	86600	5.31	20240125	156400	-41.69	20230502	86600	5.31	20240125	0.01	N	004690	5000	202 억	295121	N	N	2	N	N
17	20240429	090202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91000	100	2	0.11	1092000	12	0.25	91000	91000	91000	118100	63700	90900	91000.00	7.28	-1	91566	91232	90966	90632	90366	91100	90500	203	27200	5000	63630	100	1	4055025	3690	3.07	0.23	12	0.00	29652.00	388962.00	510000	20230421	-82.16	86600	20240125	5.08	109200	-16.67	20240220	86600	5.08	20240125	156400	-41.82	20230502	86600	5.08	20240125	0.01	N	004690	5000	202 억	295121	N	N	2	N	N
18	20240426	160201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90900	-100	5	-0.11	436226800	4800	113.96	91100	91300	90700	118300	63700	91000	90880.52	7.31	-1339	91933	91466	91133	90666	90333	91300	90500	203	27300	5000	63700	100	1	4055025	3686	3.07	0.23	12	0.12	29652.00	388962.00	510000	20230420	-82.18	86600	20240125	4.97	109200	-16.76	20240220	86600	4.97	20240125	171000	-46.84	20230426	86600	4.97	20240125	0.01	N	004690	5000	202 억	296498	N	N	2	N	N
19	20240426	150202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90800	-200	5	-0.22	374472200	4120	97.82	91100	91300	90700	118300	63700	91000	90891.31	7.31	-1112	91933	91466	91133	90666	90333	91300	90500	203	27300	5000	63700	100	1	4055025	3682	3.06	0.23	12	0.10	29652.00	388962.00	510000	20230420	-82.20	86600	20240125	4.85	109200	-16.85	20240220	86600	4.85	20240125	171000	-46.90	20230426	86600	4.85	20240125	0.01	N	004690	5000	202 억	296498	N	N	0	N	N
20	20240426	140201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90800	-200	5	-0.22	339694100	3737	88.72	91100	91300	90700	118300	63700	91000	90900.21	7.31	-1050	91933	91466	91133	90666	90333	91300	90500	203	27300	5000	63700	100	1	4055025	3682	3.06	0.23	12	0.09	29652.00	388962.00	510000	20230420	-82.20	86600	20240125	4.85	109200	-16.85	20240220	86600	4.85	20240125	171000	-46.90	20230426	86600	4.85	20240125	0.01	N	004690	5000	202 억	296498	N	N	0	N	N
21	20240426	130201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90800	-200	5	-0.22	280424100	3084	73.22	91100	91300	90700	118300	63700	91000	90928.70	7.31	-1057	91933	91466	91133	90666	90333	91300	90500	203	27300	5000	63700	100	1	4055025	3682	3.06	0.23	12	0.08	29652.00	388962.00	510000	20230420	-82.20	86600	20240125	4.85	109200	-16.85	20240220	86600	4.85	20240125	171000	-46.90	20230426	86600	4.85	20240125	0.01	N	004690	5000	202 억	296498	N	N	0	N	N
22	20240426	120201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90900	-100	5	-0.11	220735800	2427	57.62	91100	91300	90700	118300	63700	91000	90950.06	7.31	-941	91933	91466	91133	90666	90333	91300	90500	203	27300	5000	63700	100	1	4055025	3686	3.07	0.23	12	0.06	29652.00	388962.00	510000	20230420	-82.18	86600	20240125	4.97	109200	-16.76	20240220	86600	4.97	20240125	171000	-46.84	20230426	86600	4.97	20240125	0.01	N	004690	5000	202 억	296498	N	N	0	N	N
23	20240426	110201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91300	300	2	0.33	175459800	1929	45.80	91100	91300	90800	118300	63700	91000	90958.94	7.31	-660	91933	91466	91133	90666	90333	91300	90500	203	27300	5000	63700	100	1	4055025	3702	3.08	0.23	12	0.05	29652.00	388962.00	510000	20230420	-82.10	86600	20240125	5.43	109200	-16.39	20240220	86600	5.43	20240125	171000	-46.61	20230426	86600	5.43	20240125	0.01	N	004690	5000	202 억	296498	N	N	0	N	N
24	20240426	100201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91100	100	2	0.11	99448700	1093	25.95	91100	91300	90800	118300	63700	91000	90986.92	7.31	-172	91933	91466	91133	90666	90333	91300	90500	203	27300	5000	63700	100	1	4055025	3694	3.07	0.23	12	0.03	29652.00	388962.00	510000	20230420	-82.14	86600	20240125	5.20	109200	-16.58	20240220	86600	5.20	20240125	171000	-46.73	20230426	86600	5.20	20240125	0.01	N	004690	5000	202 억	296498	N	N	0	N	N
25	20240426	090202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91100	100	2	0.11	4008400	44	1.04	91100	91100	91100	118300	63700	91000	91100.00	7.31	-4	91933	91466	91133	90666	90333	91300	90500	203	27300	5000	63700	100	1	4055025	3694	3.07	0.23	12	0.00	29652.00	388962.00	510000	20230420	-82.14	86600	20240125	5.20	109200	-16.58	20240220	86600	5.20	20240125	171000	-46.73	20230426	86600	5.20	20240125	0.01	N	004690	5000	202 억	296498	N	N	0	N	N
26	20240425	160200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91000	-700	5	-0.76	383428900	4206	118.81	91200	91600	90800	119200	64200	91700	91162.36	7.33	-562	92366	92032	91766	91432	91166	92200	91600	203	27500	5000	64190	100	1	4055025	3690	3.07	0.23	12	0.10	29652.00	388962.00	510000	20230420	-82.16	86600	20240125	5.08	109200	-16.67	20240220	86600	5.08	20240125	244000	-62.70	20230425	86600	5.08	20240125	0.01	N	004690	5000	202 억	297173	N	N	4	N	N
27	20240425	150201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91000	-700	5	-0.76	349027200	3828	108.14	91200	91600	90800	119200	64200	91700	91177.43	7.33	-522	92366	92032	91766	91432	91166	92200	91600	203	27500	5000	64190	100	1	4055025	3690	3.07	0.23	12	0.09	29652.00	388962.00	510000	20230420	-82.16	86600	20240125	5.08	109200	-16.67	20240220	86600	5.08	20240125	244000	-62.70	20230425	86600	5.08	20240125	0.01	N	004690	5000	202 억	297173	N	N	4	N	N
28	20240425	140200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91200	-500	5	-0.55	282671600	3100	87.57	91200	91600	90800	119200	64200	91700	91184.39	7.33	-2	92366	92032	91766	91432	91166	92200	91600	203	27500	5000	64190	100	1	4055025	3698	3.08	0.23	12	0.08	29652.00	388962.00	510000	20230420	-82.12	86600	20240125	5.31	109200	-16.48	20240220	86600	5.31	20240125	244000	-62.62	20230425	86600	5.31	20240125	0.01	N	004690	5000	202 억	297173	N	N	4	N	N
29	20240425	130201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91200	-500	5	-0.55	247683900	2716	76.72	91200	91600	90800	119200	64200	91700	91194.37	7.33	-2	92366	92032	91766	91432	91166	92200	91600	203	27500	5000	64190	100	1	4055025	3698	3.08	0.23	12	0.07	29652.00	388962.00	510000	20230420	-82.12	86600	20240125	5.31	109200	-16.48	20240220	86600	5.31	20240125	244000	-62.62	20230425	86600	5.31	20240125	0.01	N	004690	5000	202 억	297173	N	N	4	N	N
30	20240425	120200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91300	-400	5	-0.44	214843500	2356	66.55	91200	91600	90800	119200	64200	91700	91189.94	7.33	6	92366	92032	91766	91432	91166	92200	91600	203	27500	5000	64190	100	1	4055025	3702	3.08	0.23	12	0.06	29652.00	388962.00	510000	20230420	-82.10	86600	20240125	5.43	109200	-16.39	20240220	86600	5.43	20240125	244000	-62.58	20230425	86600	5.43	20240125	0.01	N	004690	5000	202 억	297173	N	N	4	N	N
31	20240425	110200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91400	-300	5	-0.33	184767700	2027	57.26	91200	91600	90800	119200	64200	91700	91153.28	7.33	-21	92366	92032	91766	91432	91166	92200	91600	203	27500	5000	64190	100	1	4055025	3706	3.08	0.23	12	0.05	29652.00	388962.00	510000	20230420	-82.08	86600	20240125	5.54	109200	-16.30	20240220	86600	5.54	20240125	244000	-62.54	20230425	86600	5.54	20240125	0.01	N	004690	5000	202 억	297173	N	N	4	N	N
32	20240425	100200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91300	-400	5	-0.44	141507100	1553	43.87	91200	91600	90800	119200	64200	91700	91118.54	7.33	-146	92366	92032	91766	91432	91166	92200	91600	203	27500	5000	64190	100	1	4055025	3702	3.08	0.23	12	0.04	29652.00	388962.00	510000	20230420	-82.10	86600	20240125	5.43	109200	-16.39	20240220	86600	5.43	20240125	244000	-62.58	20230425	86600	5.43	20240125	0.01	N	004690	5000	202 억	297173	N	N	4	N	N
33	20240425	090201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90900	-800	5	-0.87	25572600	281	7.94	91200	91200	90900	119200	64200	91700	91005.69	7.33	-43	92366	92032	91766	91432	91166	92200	91600	203	27500	5000	64190	100	1	4055025	3686	3.07	0.23	12	0.01	29652.00	388962.00	510000	20230420	-82.18	86600	20240125	4.97	109200	-16.76	20240220	86600	4.97	20240125	244000	-62.75	20230425	86600	4.97	20240125	0.01	N	004690	5000	202 억	297173	N	N	4	N	N
34	20240424	160159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91700	100	2	0.11	323333100	3525	54.58	91600	92100	91500	119000	64200	91600	91726.09	7.35	-659	92733	92166	91633	91066	90533	92450	91350	203	27400	5000	64120	100	1	4055025	3718	3.09	0.24	12	0.09	29652.00	388962.00	515000	20230418	-82.19	86600	20240125	5.89	109200	-16.03	20240220	86600	5.89	20240125	494000	-81.44	20230424	86600	5.89	20240125	0.02	N	004690	5000	202 억	297854	N	N	4	N	N
35	20240424	150200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91700	100	2	0.11	303618300	3310	51.25	91600	92100	91500	119000	64200	91600	91727.58	7.35	-670	92733	92166	91633	91066	90533	92450	91350	203	27400	5000	64120	100	1	4055025	3718	3.09	0.24	12	0.08	29652.00	388962.00	515000	20230418	-82.19	86600	20240125	5.89	109200	-16.03	20240220	86600	5.89	20240125	494000	-81.44	20230424	86600	5.89	20240125	0.02	N	004690	5000	202 억	297854	N	N	5	N	N
36	20240424	140200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91600	0	3	0.00	259550300	2829	43.80	91600	92100	91500	119000	64200	91600	91746.31	7.35	-612	92733	92166	91633	91066	90533	92450	91350	203	27400	5000	64120	100	1	4055025	3714	3.09	0.24	12	0.07	29652.00	388962.00	515000	20230418	-82.21	86600	20240125	5.77	109200	-16.12	20240220	86600	5.77	20240125	494000	-81.46	20230424	86600	5.77	20240125	0.02	N	004690	5000	202 억	297854	N	N	5	N	N
37	20240424	130200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91800	200	2	0.22	216518000	2359	36.52	91600	92100	91500	119000	64200	91600	91783.81	7.35	-628	92733	92166	91633	91066	90533	92450	91350	203	27400	5000	64120	100	1	4055025	3723	3.10	0.24	12	0.06	29652.00	388962.00	515000	20230418	-82.17	86600	20240125	6.00	109200	-15.93	20240220	86600	6.00	20240125	494000	-81.42	20230424	86600	6.00	20240125	0.02	N	004690	5000	202 억	297854	N	N	5	N	N
38	20240424	120201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91800	200	2	0.22	152051800	1656	25.64	91600	92100	91500	119000	64200	91600	91818.72	7.35	-168	92733	92166	91633	91066	90533	92450	91350	203	27400	5000	64120	100	1	4055025	3723	3.10	0.24	12	0.04	29652.00	388962.00	515000	20230418	-82.17	86600	20240125	6.00	109200	-15.93	20240220	86600	6.00	20240125	494000	-81.42	20230424	86600	6.00	20240125	0.02	N	004690	5000	202 억	297854	N	N	5	N	N
39	20240424	110200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91800	200	2	0.22	129199800	1407	21.78	91600	92100	91500	119000	64200	91600	91826.44	7.35	-203	92733	92166	91633	91066	90533	92450	91350	203	27400	5000	64120	100	1	4055025	3723	3.10	0.24	12	0.03	29652.00	388962.00	515000	20230418	-82.17	86600	20240125	6.00	109200	-15.93	20240220	86600	6.00	20240125	494000	-81.42	20230424	86600	6.00	20240125	0.02	N	004690	5000	202 억	297854	N	N	5	N	N
40	20240424	100159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91900	300	2	0.33	99444100	1083	16.77	91600	92100	91500	119000	64200	91600	91822.81	7.35	-152	92733	92166	91633	91066	90533	92450	91350	203	27400	5000	64120	100	1	4055025	3727	3.10	0.24	12	0.03	29652.00	388962.00	515000	20230418	-82.16	86600	20240125	6.12	109200	-15.84	20240220	86600	6.12	20240125	494000	-81.40	20230424	86600	6.12	20240125	0.02	N	004690	5000	202 억	297854	N	N	5	N	N
41	20240424	090200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91600	0	3	0.00	2839600	31	0.48	91600	91600	91600	119000	64200	91600	91600.00	7.35	-9	92733	92166	91633	91066	90533	92450	91350	203	27400	5000	64120	100	1	4055025	3714	3.09	0.24	12	0.00	29652.00	388962.00	515000	20230418	-82.21	86600	20240125	5.77	109200	-16.12	20240220	86600	5.77	20240125	494000	-81.46	20230424	86600	5.77	20240125	0.02	N	004690	5000	202 억	297854	N	N	5	N	N
42	20240423	160151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91600	400	2	0.44	591414300	6454	134.10	91200	92200	91100	118500	63900	91200	91635.36	7.31	1302	92133	91666	91133	90666	90133	91900	90900	203	27300	5000	63840	100	1	4055025	3714	3.09	0.24	12	0.16	29652.00	388962.00	518000	20230417	-82.32	86600	20240125	5.77	109200	-16.12	20240220	86600	5.77	20240125	494000	-81.46	20230424	86600	5.77	20240125	0.02	N	004690	5000	202 억	296558	N	N	5	N	N
43	20240423	150159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	92000	800	2	0.88	518134500	5657	117.54	91200	92000	91100	118500	63900	91200	91591.74	7.31	1564	92133	91666	91133	90666	90133	91900	90900	203	27300	5000	63840	100	1	4055025	3731	3.10	0.24	12	0.14	29652.00	388962.00	518000	20230417	-82.24	86600	20240125	6.24	109200	-15.75	20240220	86600	6.24	20240125	494000	-81.38	20230424	86600	6.24	20240125	0.02	N	004690	5000	202 억	296558	N	N	0	N	N
44	20240423	140200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91500	300	2	0.33	418555000	4572	94.99	91200	92000	91100	118500	63900	91200	91547.46	7.31	1611	92133	91666	91133	90666	90133	91900	90900	203	27300	5000	63840	100	1	4055025	3710	3.09	0.24	12	0.11	29652.00	388962.00	518000	20230417	-82.34	86600	20240125	5.66	109200	-16.21	20240220	86600	5.66	20240125	494000	-81.48	20230424	86600	5.66	20240125	0.02	N	004690	5000	202 억	296558	N	N	0	N	N
45	20240423	130159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91400	200	2	0.22	330140700	3605	74.90	91200	92000	91100	118500	63900	91200	91578.56	7.31	949	92133	91666	91133	90666	90133	91900	90900	203	27300	5000	63840	100	1	4055025	3706	3.08	0.23	12	0.09	29652.00	388962.00	518000	20230417	-82.36	86600	20240125	5.54	109200	-16.30	20240220	86600	5.54	20240125	494000	-81.50	20230424	86600	5.54	20240125	0.02	N	004690	5000	202 억	296558	N	N	0	N	N
46	20240423	120200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91300	100	2	0.11	267999000	2924	60.75	91200	92000	91200	118500	63900	91200	91654.92	7.31	728	92133	91666	91133	90666	90133	91900	90900	203	27300	5000	63840	100	1	4055025	3702	3.08	0.23	12	0.07	29652.00	388962.00	518000	20230417	-82.37	86600	20240125	5.43	109200	-16.39	20240220	86600	5.43	20240125	494000	-81.52	20230424	86600	5.43	20240125	0.02	N	004690	5000	202 억	296558	N	N	0	N	N
47	20240423	110159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91400	200	2	0.22	242054600	2640	54.85	91200	92000	91200	118500	63900	91200	91687.35	7.31	717	92133	91666	91133	90666	90133	91900	90900	203	27300	5000	63840	100	1	4055025	3706	3.08	0.23	12	0.07	29652.00	388962.00	518000	20230417	-82.36	86600	20240125	5.54	109200	-16.30	20240220	86600	5.54	20240125	494000	-81.50	20230424	86600	5.54	20240125	0.02	N	004690	5000	202 억	296558	N	N	0	N	N
48	20240423	100200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91900	700	2	0.77	177881200	1940	40.31	91200	92000	91200	118500	63900	91200	91691.34	7.31	742	92133	91666	91133	90666	90133	91900	90900	203	27300	5000	63840	100	1	4055025	3727	3.10	0.24	12	0.05	29652.00	388962.00	518000	20230417	-82.26	86600	20240125	6.12	109200	-15.84	20240220	86600	6.12	20240125	494000	-81.40	20230424	86600	6.12	20240125	0.02	N	004690	5000	202 억	296558	N	N	0	N	N
49	20240423	090200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91500	300	2	0.33	36868900	404	8.39	91200	91500	91200	118500	63900	91200	91259.65	7.31	192	92133	91666	91133	90666	90133	91900	90900	203	27300	5000	63840	100	1	4055025	3710	3.09	0.24	12	0.01	29652.00	388962.00	518000	20230417	-82.34	86600	20240125	5.66	109200	-16.21	20240220	86600	5.66	20240125	494000	-81.48	20230424	86600	5.66	20240125	0.02	N	004690	5000	202 억	296558	N	N	0	N	N
50	20240422	160159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91200	700	2	0.77	419096200	4599	46.13	90600	91600	90600	117600	63400	90500	91128.09	7.29	639	92633	91566	90633	89566	88633	92100	90100	203	27100	5000	63350	100	1	4055025	3698	3.08	0.23	12	0.11	29652.00	388962.00	518000	20230414	-82.39	86600	20240125	5.31	109200	-16.48	20240220	86600	5.31	20240125	494000	-81.54	20230424	86600	5.31	20240125	0.02	N	004690	5000	202 억	295553	N	N	0	N	N
51	20240422	150159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91200	700	2	0.77	410792300	4508	45.22	90600	91600	90600	117600	63400	90500	91125.59	7.29	639	92633	91566	90633	89566	88633	92100	90100	203	27100	5000	63350	100	1	4055025	3698	3.08	0.23	12	0.11	29652.00	388962.00	518000	20230414	-82.39	86600	20240125	5.31	109200	-16.48	20240220	86600	5.31	20240125	494000	-81.54	20230424	86600	5.31	20240125	0.02	N	004690	5000	202 억	295553	N	N	0	N	N
52	20240422	140159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91200	700	2	0.77	372215300	4085	40.97	90600	91600	90600	117600	63400	90500	91118.03	7.29	688	92633	91566	90633	89566	88633	92100	90100	203	27100	5000	63350	100	1	4055025	3698	3.08	0.23	12	0.10	29652.00	388962.00	518000	20230414	-82.39	86600	20240125	5.31	109200	-16.48	20240220	86600	5.31	20240125	494000	-81.54	20230424	86600	5.31	20240125	0.02	N	004690	5000	202 억	295553	N	N	0	N	N
53	20240422	130158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90900	400	2	0.44	340445600	3737	37.48	90600	91600	90600	117600	63400	90500	91101.79	7.29	784	92633	91566	90633	89566	88633	92100	90100	203	27100	5000	63350	100	1	4055025	3686	3.07	0.23	12	0.09	29652.00	388962.00	518000	20230414	-82.45	86600	20240125	4.97	109200	-16.76	20240220	86600	4.97	20240125	494000	-81.60	20230424	86600	4.97	20240125	0.02	N	004690	5000	202 억	295553	N	N	0	N	N
54	20240422	120158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91300	800	2	0.88	288657800	3169	31.79	90600	91600	90600	117600	63400	90500	91088.53	7.29	836	92633	91566	90633	89566	88633	92100	90100	203	27100	5000	63350	100	1	4055025	3702	3.08	0.23	12	0.08	29652.00	388962.00	518000	20230414	-82.37	86600	20240125	5.43	109200	-16.39	20240220	86600	5.43	20240125	494000	-81.52	20230424	86600	5.43	20240125	0.02	N	004690	5000	202 억	295553	N	N	0	N	N
55	20240422	110159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91200	700	2	0.77	223432000	2454	24.61	90600	91600	90600	117600	63400	90500	91048.76	7.29	540	92633	91566	90633	89566	88633	92100	90100	203	27100	5000	63350	100	1	4055025	3698	3.08	0.23	12	0.06	29652.00	388962.00	518000	20230414	-82.39	86600	20240125	5.31	109200	-16.48	20240220	86600	5.31	20240125	494000	-81.54	20230424	86600	5.31	20240125	0.02	N	004690	5000	202 억	295553	N	N	0	N	N
56	20240422	100159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91300	800	2	0.88	91112000	999	10.02	90600	91600	90600	117600	63400	90500	91205.32	7.29	453	92633	91566	90633	89566	88633	92100	90100	203	27100	5000	63350	100	1	4055025	3702	3.08	0.23	12	0.02	29652.00	388962.00	518000	20230414	-82.37	86600	20240125	5.43	109200	-16.39	20240220	86600	5.43	20240125	494000	-81.52	20230424	86600	5.43	20240125	0.02	N	004690	5000	202 억	295553	N	N	0	N	N
57	20240422	090159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90900	400	2	0.44	8533800	94	0.94	90600	90900	90600	117600	63400	90500	90794.51	7.29	60	92633	91566	90633	89566	88633	92100	90100	203	27100	5000	63350	100	1	4055025	3686	3.07	0.23	12	0.00	29652.00	388962.00	518000	20230414	-82.45	86600	20240125	4.97	109200	-16.76	20240220	86600	4.97	20240125	494000	-81.60	20230424	86600	4.97	20240125	0.02	N	004690	5000	202 억	295553	N	N	0	N	N
58	20240419	160155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90500	0	3	0.00	906036500	9960	254.21	90400	91700	89700	117600	63400	90500	90967.52	7.30	-188	91233	90866	90233	89866	89233	91050	90050	203	27100	5000	63350	100	1	4055025	3670	3.05	0.23	12	0.25	29652.00	388962.00	519000	20230413	-82.56	86600	20240125	4.50	109200	-17.12	20240220	86600	4.50	20240125	510000	-82.25	20230420	86600	4.50	20240125	0.02	N	004690	5000	202 억	295959	N	N	0	N	N
59	20240419	150153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90600	100	2	0.11	890187300	9785	249.74	90400	91700	89700	117600	63400	90500	90974.69	7.30	-105	91233	90866	90233	89866	89233	91050	90050	203	27100	5000	63350	100	1	4055025	3674	3.06	0.23	12	0.24	29652.00	388962.00	519000	20230413	-82.54	86600	20240125	4.62	109200	-17.03	20240220	86600	4.62	20240125	510000	-82.24	20230420	86600	4.62	20240125	0.02	N	004690	5000	202 억	295959	N	N	0	N	N
60	20240419	140153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90800	300	2	0.33	861828700	9472	241.76	90400	91700	89700	117600	63400	90500	90986.98	7.30	-69	91233	90866	90233	89866	89233	91050	90050	203	27100	5000	63350	100	1	4055025	3682	3.06	0.23	12	0.23	29652.00	388962.00	519000	20230413	-82.50	86600	20240125	4.85	109200	-16.85	20240220	86600	4.85	20240125	510000	-82.20	20230420	86600	4.85	20240125	0.02	N	004690	5000	202 억	295959	N	N	0	N	N
61	20240419	130155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91200	700	2	0.77	806604200	8863	226.21	90400	91700	89700	117600	63400	90500	91008.03	7.30	-159	91233	90866	90233	89866	89233	91050	90050	203	27100	5000	63350	100	1	4055025	3698	3.08	0.23	12	0.22	29652.00	388962.00	519000	20230413	-82.43	86600	20240125	5.31	109200	-16.48	20240220	86600	5.31	20240125	510000	-82.12	20230420	86600	5.31	20240125	0.02	N	004690	5000	202 억	295959	N	N	0	N	N
62	20240419	120154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91300	800	2	0.88	753618100	8281	211.36	90400	91700	89700	117600	63400	90500	91005.69	7.30	-113	91233	90866	90233	89866	89233	91050	90050	203	27100	5000	63350	100	1	4055025	3702	3.08	0.23	12	0.20	29652.00	388962.00	519000	20230413	-82.41	86600	20240125	5.43	109200	-16.39	20240220	86600	5.43	20240125	510000	-82.10	20230420	86600	5.43	20240125	0.02	N	004690	5000	202 억	295959	N	N	0	N	N
63	20240419	110154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91300	800	2	0.88	349755400	3866	98.67	90400	91600	89700	117600	63400	90500	90469.58	7.30	394	91233	90866	90233	89866	89233	91050	90050	203	27100	5000	63350	100	1	4055025	3702	3.08	0.23	12	0.10	29652.00	388962.00	519000	20230413	-82.41	86600	20240125	5.43	109200	-16.39	20240220	86600	5.43	20240125	510000	-82.10	20230420	86600	5.43	20240125	0.02	N	004690	5000	202 억	295959	N	N	0	N	N
64	20240419	100154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90100	-400	5	-0.44	92055900	1021	26.06	90400	90400	90100	117600	63400	90500	90162.49	7.30	-399	91233	90866	90233	89866	89233	91050	90050	203	27100	5000	63350	100	1	4055025	3654	3.04	0.23	12	0.03	29652.00	388962.00	519000	20230413	-82.64	86600	20240125	4.04	109200	-17.49	20240220	86600	4.04	20240125	510000	-82.33	20230420	86600	4.04	20240125	0.02	N	004690	5000	202 억	295959	N	N	0	N	N
65	20240419	090152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90200	-300	5	-0.33	2796400	31	0.79	90400	90400	90200	117600	63400	90500	90206.45	7.30	-30	91233	90866	90233	89866	89233	91050	90050	203	27100	5000	63350	100	1	4055025	3658	3.04	0.23	12	0.00	29652.00	388962.00	519000	20230413	-82.62	86600	20240125	4.16	109200	-17.40	20240220	86600	4.16	20240125	510000	-82.31	20230420	86600	4.16	20240125	0.02	N	004690	5000	202 억	295959	N	N	0	N	N
66	20240418	160153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90500	900	2	1.00	352768600	3906	41.59	89600	90600	89600	116400	62800	89600	90315.27	7.32	226	91666	90632	90066	89032	88466	90350	88750	203	26800	5000	62720	100	1	4055025	3670	3.05	0.23	12	0.10	29652.00	388962.00	519000	20230413	-82.56	86600	20240125	4.50	109200	-17.12	20240220	86600	4.50	20240125	515000	-82.43	20230418	86600	4.50	20240125	0.02	N	004690	5000	202 억	296759	N	N	0	N	N
67	20240418	150153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90300	700	2	0.78	326396400	3614	38.48	89600	90600	89600	116400	62800	89600	90315.24	7.32	119	91666	90632	90066	89032	88466	90350	88750	203	26800	5000	62720	100	1	4055025	3662	3.05	0.23	12	0.09	29652.00	388962.00	519000	20230413	-82.60	86600	20240125	4.27	109200	-17.31	20240220	86600	4.27	20240125	515000	-82.47	20230418	86600	4.27	20240125	0.02	N	004690	5000	202 억	296759	N	N	0	N	N
68	20240418	140154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90500	900	2	1.00	257896100	2856	30.41	89600	90600	89600	116400	62800	89600	90300.74	7.32	215	91666	90632	90066	89032	88466	90350	88750	203	26800	5000	62720	100	1	4055025	3670	3.05	0.23	12	0.07	29652.00	388962.00	519000	20230413	-82.56	86600	20240125	4.50	109200	-17.12	20240220	86600	4.50	20240125	515000	-82.43	20230418	86600	4.50	20240125	0.02	N	004690	5000	202 억	296759	N	N	0	N	N
69	20240418	130154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90500	900	2	1.00	228568800	2532	26.96	89600	90600	89600	116400	62800	89600	90273.10	7.32	231	91666	90632	90066	89032	88466	90350	88750	203	26800	5000	62720	100	1	4055025	3670	3.05	0.23	12	0.06	29652.00	388962.00	519000	20230413	-82.56	86600	20240125	4.50	109200	-17.12	20240220	86600	4.50	20240125	515000	-82.43	20230418	86600	4.50	20240125	0.02	N	004690	5000	202 억	296759	N	N	0	N	N
70	20240418	120154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90400	800	2	0.89	180843000	2005	21.35	89600	90600	89600	116400	62800	89600	90197.20	7.32	270	91666	90632	90066	89032	88466	90350	88750	203	26800	5000	62720	100	1	4055025	3666	3.05	0.23	12	0.05	29652.00	388962.00	519000	20230413	-82.58	86600	20240125	4.39	109200	-17.22	20240220	86600	4.39	20240125	515000	-82.45	20230418	86600	4.39	20240125	0.02	N	004690	5000	202 억	296759	N	N	0	N	N
71	20240418	110154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90300	700	2	0.78	144760700	1606	17.10	89600	90600	89600	116400	62800	89600	90138.76	7.32	265	91666	90632	90066	89032	88466	90350	88750	203	26800	5000	62720	100	1	4055025	3662	3.05	0.23	12	0.04	29652.00	388962.00	519000	20230413	-82.60	86600	20240125	4.27	109200	-17.31	20240220	86600	4.27	20240125	515000	-82.47	20230418	86600	4.27	20240125	0.02	N	004690	5000	202 억	296759	N	N	0	N	N
72	20240418	100153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90500	900	2	1.00	127936400	1420	15.12	89600	90600	89600	116400	62800	89600	90097.46	7.32	255	91666	90632	90066	89032	88466	90350	88750	203	26800	5000	62720	100	1	4055025	3670	3.05	0.23	12	0.04	29652.00	388962.00	519000	20230413	-82.56	86600	20240125	4.50	109200	-17.12	20240220	86600	4.50	20240125	515000	-82.43	20230418	86600	4.50	20240125	0.02	N	004690	5000	202 억	296759	N	N	0	N	N
73	20240418	090154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	89700	100	2	0.11	1702600	19	0.20	89600	89700	89600	116400	62800	89600	89613.33	7.32	2	91666	90632	90066	89032	88466	90350	88750	203	26800	5000	62720	100	1	4055025	3637	3.03	0.23	12	0.00	29652.00	388962.00	519000	20230413	-82.72	86600	20240125	3.58	109200	-17.86	20240220	86600	3.58	20240125	515000	-82.58	20230418	86600	3.58	20240125	0.02	N	004690	5000	202 억	296759	N	N	0	N	N
74	20240417	160152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	89600	-1300	5	-1.43	843503900	9369	121.02	90900	91100	89500	118100	63700	90900	90031.83	7.39	-2730	92033	91466	90833	90266	89633	91150	89950	203	27200	5000	63630	100	1	4055025	3633	3.02	0.23	12	0.23	29652.00	388962.00	519000	20230413	-82.74	86600	20240125	3.46	109200	-17.95	20240220	86600	3.46	20240125	518000	-82.70	20230417	86600	3.46	20240125	0.01	N	004690	5000	202 억	299504	N	N	2	N	N
75	20240417	150154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	89700	-1200	5	-1.32	815000400	9051	116.91	90900	91100	89500	118100	63700	90900	90045.34	7.39	-2608	92033	91466	90833	90266	89633	91150	89950	203	27200	5000	63630	100	1	4055025	3637	3.03	0.23	12	0.22	29652.00	388962.00	519000	20230413	-82.72	86600	20240125	3.58	109200	-17.86	20240220	86600	3.58	20240125	518000	-82.68	20230417	86600	3.58	20240125	0.01	N	004690	5000	202 억	299504	N	N	2	N	N
76	20240417	140153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	89800	-1100	5	-1.21	719747900	7989	103.19	90900	91100	89500	118100	63700	90900	90092.36	7.39	-2046	92033	91466	90833	90266	89633	91150	89950	203	27200	5000	63630	100	1	4055025	3641	3.03	0.23	12	0.20	29652.00	388962.00	519000	20230413	-82.70	86600	20240125	3.70	109200	-17.77	20240220	86600	3.70	20240125	518000	-82.66	20230417	86600	3.70	20240125	0.01	N	004690	5000	202 억	299504	N	N	2	N	N
77	20240417	130154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	89700	-1200	5	-1.32	578526100	6415	82.86	90900	91100	89700	118100	63700	90900	90183.34	7.39	-1697	92033	91466	90833	90266	89633	91150	89950	203	27200	5000	63630	100	1	4055025	3637	3.03	0.23	12	0.16	29652.00	388962.00	519000	20230413	-82.72	86600	20240125	3.58	109200	-17.86	20240220	86600	3.58	20240125	518000	-82.68	20230417	86600	3.58	20240125	0.01	N	004690	5000	202 억	299504	N	N	2	N	N
78	20240417	120153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90000	-900	5	-0.99	454608200	5037	65.06	90900	91100	89800	118100	63700	90900	90253.76	7.39	-1319	92033	91466	90833	90266	89633	91150	89950	203	27200	5000	63630	100	1	4055025	3650	3.04	0.23	12	0.12	29652.00	388962.00	519000	20230413	-82.66	86600	20240125	3.93	109200	-17.58	20240220	86600	3.93	20240125	518000	-82.63	20230417	86600	3.93	20240125	0.01	N	004690	5000	202 억	299504	N	N	2	N	N
79	20240417	110153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90100	-800	5	-0.88	317886400	3518	45.44	90900	91100	90000	118100	63700	90900	90359.98	7.39	-560	92033	91466	90833	90266	89633	91150	89950	203	27200	5000	63630	100	1	4055025	3654	3.04	0.23	12	0.09	29652.00	388962.00	519000	20230413	-82.64	86600	20240125	4.04	109200	-17.49	20240220	86600	4.04	20240125	518000	-82.61	20230417	86600	4.04	20240125	0.01	N	004690	5000	202 억	299504	N	N	2	N	N
80	20240417	100152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91100	200	2	0.22	60774100	669	8.64	90900	91100	90500	118100	63700	90900	90843.20	7.39	-165	92033	91466	90833	90266	89633	91150	89950	203	27200	5000	63630	100	1	4055025	3694	3.07	0.23	12	0.02	29652.00	388962.00	519000	20230413	-82.45	86600	20240125	5.20	109200	-16.58	20240220	86600	5.20	20240125	518000	-82.41	20230417	86600	5.20	20240125	0.01	N	004690	5000	202 억	299504	N	N	2	N	N
81	20240417	090153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90900	0	3	0.00	5544900	61	0.79	90900	90900	90900	118100	63700	90900	90900.00	7.39	-24	92033	91466	90833	90266	89633	91150	89950	203	27200	5000	63630	100	1	4055025	3686	3.07	0.23	12	0.00	29652.00	388962.00	519000	20230413	-82.49	86600	20240125	4.97	109200	-16.76	20240220	86600	4.97	20240125	518000	-82.45	20230417	86600	4.97	20240125	0.01	N	004690	5000	202 억	299504	N	N	2	N	N
82	20240416	160154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90900	-500	5	-0.55	699463700	7722	91.45	91400	91400	90200	118800	64000	91400	90580.47	7.39	-247	93266	92332	91166	90232	89066	92800	90700	203	27400	5000	63980	100	1	4055025	3686	3.07	0.23	12	0.19	29652.00	388962.00	519000	20230410	-82.49	86600	20240125	4.97	109200	-16.76	20240220	86600	4.97	20240125	518000	-82.45	20230417	86600	4.97	20240125	0.01	N	004690	5000	202 억	299809	N	N	2	N	N
83	20240416	150154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90600	-800	5	-0.88	583418900	6444	76.31	91400	91400	90200	118800	64000	91400	90536.76	7.39	-97	93266	92332	91166	90232	89066	92800	90700	203	27400	5000	63980	100	1	4055025	3674	3.06	0.23	12	0.16	29652.00	388962.00	519000	20230410	-82.54	86600	20240125	4.62	109200	-17.03	20240220	86600	4.62	20240125	518000	-82.51	20230417	86600	4.62	20240125	0.01	N	004690	5000	202 억	299809	N	N	3	N	N
84	20240416	140152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90600	-800	5	-0.88	510332000	5637	66.76	91400	91400	90200	118800	64000	91400	90532.55	7.39	-207	93266	92332	91166	90232	89066	92800	90700	203	27400	5000	63980	100	1	4055025	3674	3.06	0.23	12	0.14	29652.00	388962.00	519000	20230410	-82.54	86600	20240125	4.62	109200	-17.03	20240220	86600	4.62	20240125	518000	-82.51	20230417	86600	4.62	20240125	0.01	N	004690	5000	202 억	299809	N	N	3	N	N
85	20240416	130153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90500	-900	5	-0.98	379886300	4196	49.69	91400	91400	90200	118800	64000	91400	90535.34	7.39	-224	93266	92332	91166	90232	89066	92800	90700	203	27400	5000	63980	100	1	4055025	3670	3.05	0.23	12	0.10	29652.00	388962.00	519000	20230410	-82.56	86600	20240125	4.50	109200	-17.12	20240220	86600	4.50	20240125	518000	-82.53	20230417	86600	4.50	20240125	0.01	N	004690	5000	202 억	299809	N	N	3	N	N
86	20240416	120156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90400	-1000	5	-1.09	336922100	3721	44.07	91400	91400	90200	118800	64000	91400	90546.12	7.39	-295	93266	92332	91166	90232	89066	92800	90700	203	27400	5000	63980	100	1	4055025	3666	3.05	0.23	12	0.09	29652.00	388962.00	519000	20230410	-82.58	86600	20240125	4.39	109200	-17.22	20240220	86600	4.39	20240125	518000	-82.55	20230417	86600	4.39	20240125	0.01	N	004690	5000	202 억	299809	N	N	3	N	N
87	20240416	110153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90500	-900	5	-0.98	231661700	2556	30.27	91400	91400	90300	118800	64000	91400	90634.47	7.39	-126	93266	92332	91166	90232	89066	92800	90700	203	27400	5000	63980	100	1	4055025	3670	3.05	0.23	12	0.06	29652.00	388962.00	519000	20230410	-82.56	86600	20240125	4.50	109200	-17.12	20240220	86600	4.50	20240125	518000	-82.53	20230417	86600	4.50	20240125	0.01	N	004690	5000	202 억	299809	N	N	3	N	N
88	20240416	100152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90700	-700	5	-0.77	118027800	1300	15.40	91400	91400	90300	118800	64000	91400	90790.62	7.39	186	93266	92332	91166	90232	89066	92800	90700	203	27400	5000	63980	100	1	4055025	3678	3.06	0.23	12	0.03	29652.00	388962.00	519000	20230410	-82.52	86600	20240125	4.73	109200	-16.94	20240220	86600	4.73	20240125	518000	-82.49	20230417	86600	4.73	20240125	0.01	N	004690	5000	202 억	299809	N	N	3	N	N
89	20240416	090151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91400	0	3	0.00	1371000	15	0.18	91400	91400	91400	118800	64000	91400	91400.00	7.39	0	93266	92332	91166	90232	89066	92800	90700	203	27400	5000	63980	100	1	4055025	3706	3.08	0.23	12	0.00	29652.00	388962.00	519000	20230410	-82.39	86600	20240125	5.54	109200	-16.30	20240220	86600	5.54	20240125	518000	-82.36	20230417	86600	5.54	20240125	0.01	N	004690	5000	202 억	299809	N	N	3	N	N
90	20240415	160151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91400	800	2	0.88	767208100	8423	98.35	90000	92100	90000	117700	63500	90600	91084.52	7.42	-1023	91600	91100	90500	90000	89400	91150	90050	203	27100	5000	63420	100	1	4055025	3706	3.08	0.23	12	0.21	29652.00	388962.00	521000	20230407	-82.46	86600	20240125	5.54	109200	-16.30	20240220	86600	5.54	20240125	518000	-82.36	20230417	86600	5.54	20240125	0.01	N	004690	5000	202 억	300872	N	N	3	N	N
91	20240415	150151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91700	1100	2	1.21	689654200	7576	88.46	90000	92100	90000	117700	63500	90600	91031.44	7.42	-897	91600	91100	90500	90000	89400	91150	90050	203	27100	5000	63420	100	1	4055025	3718	3.09	0.24	12	0.19	29652.00	388962.00	521000	20230407	-82.40	86600	20240125	5.89	109200	-16.03	20240220	86600	5.89	20240125	518000	-82.30	20230417	86600	5.89	20240125	0.01	N	004690	5000	202 억	300872	N	N	371	N	N
92	20240415	140152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91700	1100	2	1.21	479295900	5285	61.71	90000	91700	90000	117700	63500	90600	90689.86	7.42	-236	91600	91100	90500	90000	89400	91150	90050	203	27100	5000	63420	100	1	4055025	3718	3.09	0.24	12	0.13	29652.00	388962.00	521000	20230407	-82.40	86600	20240125	5.89	109200	-16.03	20240220	86600	5.89	20240125	518000	-82.30	20230417	86600	5.89	20240125	0.01	N	004690	5000	202 억	300872	N	N	371	N	N
93	20240415	130152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90700	100	2	0.11	318784300	3526	41.17	90000	90700	90000	117700	63500	90600	90409.61	7.42	-892	91600	91100	90500	90000	89400	91150	90050	203	27100	5000	63420	100	1	4055025	3678	3.06	0.23	12	0.09	29652.00	388962.00	521000	20230407	-82.59	86600	20240125	4.73	109200	-16.94	20240220	86600	4.73	20240125	518000	-82.49	20230417	86600	4.73	20240125	0.01	N	004690	5000	202 억	300872	N	N	371	N	N
94	20240415	120152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90300	-300	5	-0.33	286918400	3174	37.06	90000	90700	90000	117700	63500	90600	90396.47	7.42	-764	91600	91100	90500	90000	89400	91150	90050	203	27100	5000	63420	100	1	4055025	3662	3.05	0.23	12	0.08	29652.00	388962.00	521000	20230407	-82.67	86600	20240125	4.27	109200	-17.31	20240220	86600	4.27	20240125	518000	-82.57	20230417	86600	4.27	20240125	0.01	N	004690	5000	202 억	300872	N	N	371	N	N
95	20240415	110153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90300	-300	5	-0.33	259719700	2873	33.55	90000	90700	90000	117700	63500	90600	90400.17	7.42	-706	91600	91100	90500	90000	89400	91150	90050	203	27100	5000	63420	100	1	4055025	3662	3.05	0.23	12	0.07	29652.00	388962.00	521000	20230407	-82.67	86600	20240125	4.27	109200	-17.31	20240220	86600	4.27	20240125	518000	-82.57	20230417	86600	4.27	20240125	0.01	N	004690	5000	202 억	300872	N	N	371	N	N
96	20240415	100151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90600	0	3	0.00	105282800	1165	13.60	90000	90700	90000	117700	63500	90600	90371.50	7.42	-274	91600	91100	90500	90000	89400	91150	90050	203	27100	5000	63420	100	1	4055025	3674	3.06	0.23	12	0.03	29652.00	388962.00	521000	20230407	-82.61	86600	20240125	4.62	109200	-17.03	20240220	86600	4.62	20240125	518000	-82.51	20230417	86600	4.62	20240125	0.01	N	004690	5000	202 억	300872	N	N	371	N	N
97	20240415	090152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90100	-500	5	-0.55	8011300	89	1.04	90000	90400	90000	117700	63500	90600	90014.61	7.42	-10	91600	91100	90500	90000	89400	91150	90050	203	27100	5000	63420	100	1	4055025	3654	3.04	0.23	12	0.00	29652.00	388962.00	521000	20230407	-82.71	86600	20240125	4.04	109200	-17.49	20240220	86600	4.04	20240125	518000	-82.61	20230417	86600	4.04	20240125	0.01	N	004690	5000	202 억	300872	N	N	371	N	N
98	20240412	160151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90600	0	3	0.00	772134000	8558	116.78	90600	91000	89900	117700	63500	90600	90219.16	7.48	-2232	92000	91300	90900	90200	89800	91100	90000	203	27100	5000	63420	100	1	4055025	3674	3.06	0.23	12	0.21	29652.00	388962.00	522000	20230406	-82.64	86600	20240125	4.62	109200	-17.03	20240220	86600	4.62	20240125	519000	-82.54	20230413	86600	4.62	20240125	0.04	N	004690	5000	202 억	303145	N	N	371	N	N
99	20240412	150152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90600	0	3	0.00	685061300	7596	103.66	90600	91000	89900	117700	63500	90600	90187.11	7.48	-2165	92000	91300	90900	90200	89800	91100	90000	203	27100	5000	63420	100	1	4055025	3674	3.06	0.23	12	0.19	29652.00	388962.00	522000	20230406	-82.64	86600	20240125	4.62	109200	-17.03	20240220	86600	4.62	20240125	519000	-82.54	20230413	86600	4.62	20240125	0.04	N	004690	5000	202 억	303145	N	N	15	N	N
100	20240412	140152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90400	-200	5	-0.22	579810800	6432	87.77	90600	91000	89900	117700	63500	90600	90144.71	7.48	-1782	92000	91300	90900	90200	89800	91100	90000	203	27100	5000	63420	100	1	4055025	3666	3.05	0.23	12	0.16	29652.00	388962.00	522000	20230406	-82.68	86600	20240125	4.39	109200	-17.22	20240220	86600	4.39	20240125	519000	-82.58	20230413	86600	4.39	20240125	0.04	N	004690	5000	202 억	303145	N	N	15	N	N
101	20240412	130151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90400	-200	5	-0.22	494250800	5483	74.82	90600	91000	89900	117700	63500	90600	90142.40	7.48	-1539	92000	91300	90900	90200	89800	91100	90000	203	27100	5000	63420	100	1	4055025	3666	3.05	0.23	12	0.14	29652.00	388962.00	522000	20230406	-82.68	86600	20240125	4.39	109200	-17.22	20240220	86600	4.39	20240125	519000	-82.58	20230413	86600	4.39	20240125	0.04	N	004690	5000	202 억	303145	N	N	15	N	N
102	20240412	120152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90300	-300	5	-0.33	416003100	4615	62.98	90600	91000	89900	117700	63500	90600	90141.52	7.48	-1387	92000	91300	90900	90200	89800	91100	90000	203	27100	5000	63420	100	1	4055025	3662	3.05	0.23	12	0.11	29652.00	388962.00	522000	20230406	-82.70	86600	20240125	4.27	109200	-17.31	20240220	86600	4.27	20240125	519000	-82.60	20230413	86600	4.27	20240125	0.04	N	004690	5000	202 억	303145	N	N	15	N	N
103	20240412	110151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90100	-500	5	-0.55	359591600	3989	54.44	90600	91000	89900	117700	63500	90600	90145.80	7.48	-1351	92000	91300	90900	90200	89800	91100	90000	203	27100	5000	63420	100	1	4055025	3654	3.04	0.23	12	0.10	29652.00	388962.00	522000	20230406	-82.74	86600	20240125	4.04	109200	-17.49	20240220	86600	4.04	20240125	519000	-82.64	20230413	86600	4.04	20240125	0.04	N	004690	5000	202 억	303145	N	N	15	N	N
104	20240412	100151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90100	-500	5	-0.55	201593000	2236	30.51	90600	91000	89900	117700	63500	90600	90157.87	7.48	-711	92000	91300	90900	90200	89800	91100	90000	203	27100	5000	63420	100	1	4055025	3654	3.04	0.23	12	0.06	29652.00	388962.00	522000	20230406	-82.74	86600	20240125	4.04	109200	-17.49	20240220	86600	4.04	20240125	519000	-82.64	20230413	86600	4.04	20240125	0.04	N	004690	5000	202 억	303145	N	N	15	N	N
105	20240412	090151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90500	-100	5	-0.11	5434900	60	0.82	90600	91000	90500	117700	63500	90600	90581.67	7.48	-33	92000	91300	90900	90200	89800	91100	90000	203	27100	5000	63420	100	1	4055025	3670	3.05	0.23	12	0.00	29652.00	388962.00	522000	20230406	-82.66	86600	20240125	4.50	109200	-17.12	20240220	86600	4.50	20240125	519000	-82.56	20230413	86600	4.50	20240125	0.04	N	004690	5000	202 억	303145	N	N	15	N	N
106	20240411	160149	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90600	-700	5	-0.77	662240700	7293	95.11	91100	91600	90500	118600	64000	91300	90804.98	7.51	-1328	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3674	3.06	0.23	12	0.18	29652.00	388962.00	524000	20230405	-82.71	86600	20240125	4.62	109200	-17.03	20240220	86600	4.62	20240125	519000	-82.54	20230413	86600	4.62	20240125	0.05	N	004690	5000	202 억	304455	N	N	15	N	N
107	20240411	150153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90800	-500	5	-0.55	495885300	5457	71.17	91100	91600	90500	118600	64000	91300	90871.41	7.51	-843	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3682	3.06	0.23	12	0.13	29652.00	388962.00	524000	20230405	-82.67	86600	20240125	4.85	109200	-16.85	20240220	86600	4.85	20240125	519000	-82.50	20230413	86600	4.85	20240125	0.05	N	004690	5000	202 억	304455	N	N	13	N	N
108	20240411	140156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90600	-700	5	-0.77	474538900	5222	68.10	91100	91600	90500	118600	64000	91300	90873.02	7.51	-732	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3674	3.06	0.23	12	0.13	29652.00	388962.00	524000	20230405	-82.71	86600	20240125	4.62	109200	-17.03	20240220	86600	4.62	20240125	519000	-82.54	20230413	86600	4.62	20240125	0.05	N	004690	5000	202 억	304455	N	N	13	N	N
109	20240411	130150	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91100	-200	5	-0.22	305120000	3358	43.79	91100	91600	90500	118600	64000	91300	90863.61	7.51	-651	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3694	3.07	0.23	12	0.08	29652.00	388962.00	524000	20230405	-82.61	86600	20240125	5.20	109200	-16.58	20240220	86600	5.20	20240125	519000	-82.45	20230413	86600	5.20	20240125	0.05	N	004690	5000	202 억	304455	N	N	13	N	N
110	20240411	120150	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91000	-300	5	-0.33	289819700	3190	41.60	91100	91600	90500	118600	64000	91300	90852.57	7.51	-639	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3690	3.07	0.23	12	0.08	29652.00	388962.00	524000	20230405	-82.63	86600	20240125	5.08	109200	-16.67	20240220	86600	5.08	20240125	519000	-82.47	20230413	86600	5.08	20240125	0.05	N	004690	5000	202 억	304455	N	N	13	N	N
111	20240411	110150	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91000	-300	5	-0.33	244424500	2691	35.09	91100	91600	90500	118600	64000	91300	90830.36	7.51	-385	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3690	3.07	0.23	12	0.07	29652.00	388962.00	524000	20230405	-82.63	86600	20240125	5.08	109200	-16.67	20240220	86600	5.08	20240125	519000	-82.47	20230413	86600	5.08	20240125	0.05	N	004690	5000	202 억	304455	N	N	13	N	N
112	20240411	100151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	90800	-500	5	-0.55	211282200	2326	30.33	91100	91600	90500	118600	64000	91300	90835.00	7.51	-334	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3682	3.06	0.23	12	0.06	29652.00	388962.00	524000	20230405	-82.67	86600	20240125	4.85	109200	-16.85	20240220	86600	4.85	20240125	519000	-82.50	20230413	86600	4.85	20240125	0.05	N	004690	5000	202 억	304455	N	N	13	N	N
113	20240411	090151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91200	-100	5	-0.11	3827200	42	0.55	91100	91200	91100	118600	64000	91300	91123.81	7.51	5	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3698	3.08	0.23	12	0.00	29652.00	388962.00	524000	20230405	-82.60	86600	20240125	5.31	109200	-16.48	20240220	86600	5.31	20240125	519000	-82.43	20230413	86600	5.31	20240125	0.05	N	004690	5000	202 억	304455	N	N	13	N	N
114	20240409	160148	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91300	0	3	0.00	700196400	7663	85.10	91500	92300	90900	118600	64000	91300	91373.67	7.48	-641	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3702	3.08	0.23	12	0.19	29652.00	388962.00	524000	20230405	-82.58	86600	20240125	5.43	109200	-16.39	20240220	86600	5.43	20240125	519000	-82.41	20230410	86600	5.43	20240125	0.05	N	004690	5000	202 억	303458	N	N	13	N	N
115	20240409	150150	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91200	-100	5	-0.11	581805400	6374	70.78	91500	91900	90900	118600	64000	91300	91277.91	7.48	-636	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3698	3.08	0.23	12	0.16	29652.00	388962.00	524000	20230405	-82.60	86600	20240125	5.31	109200	-16.48	20240220	86600	5.31	20240125	519000	-82.43	20230410	86600	5.31	20240125	0.05	N	004690	5000	202 억	303458	N	N	0	N	N
116	20240409	140150	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91300	0	3	0.00	466642300	5115	56.80	91500	91900	90900	118600	64000	91300	91230.17	7.48	-746	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3702	3.08	0.23	12	0.13	29652.00	388962.00	524000	20230405	-82.58	86600	20240125	5.43	109200	-16.39	20240220	86600	5.43	20240125	519000	-82.41	20230410	86600	5.43	20240125	0.05	N	004690	5000	202 억	303458	N	N	0	N	N
117	20240409	130150	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91200	-100	5	-0.11	373277300	4090	45.42	91500	91900	90900	118600	64000	91300	91265.84	7.48	-673	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3698	3.08	0.23	12	0.10	29652.00	388962.00	524000	20230405	-82.60	86600	20240125	5.31	109200	-16.48	20240220	86600	5.31	20240125	519000	-82.43	20230410	86600	5.31	20240125	0.05	N	004690	5000	202 억	303458	N	N	0	N	N
118	20240409	120149	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91000	-300	5	-0.33	321386600	3522	39.11	91500	91900	90900	118600	64000	91300	91251.16	7.48	-600	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3690	3.07	0.23	12	0.09	29652.00	388962.00	524000	20230405	-82.63	86600	20240125	5.08	109200	-16.67	20240220	86600	5.08	20240125	519000	-82.47	20230410	86600	5.08	20240125	0.05	N	004690	5000	202 억	303458	N	N	0	N	N
119	20240409	110150	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91000	-300	5	-0.33	236911800	2594	28.81	91500	91900	91000	118600	64000	91300	91330.69	7.48	-529	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3690	3.07	0.23	12	0.06	29652.00	388962.00	524000	20230405	-82.63	86600	20240125	5.08	109200	-16.67	20240220	86600	5.08	20240125	519000	-82.47	20230410	86600	5.08	20240125	0.05	N	004690	5000	202 억	303458	N	N	0	N	N
120	20240409	100149	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91600	300	2	0.33	85045300	931	10.34	91500	91900	91000	118600	64000	91300	91348.34	7.48	-194	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3714	3.09	0.24	12	0.02	29652.00	388962.00	524000	20230405	-82.52	86600	20240125	5.77	109200	-16.12	20240220	86600	5.77	20240125	519000	-82.35	20230410	86600	5.77	20240125	0.05	N	004690	5000	202 억	303458	N	N	0	N	N
121	20240409	090151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91500	200	2	0.22	2013000	22	0.24	91500	91500	91500	118600	64000	91300	91500.00	7.48	1	92900	92100	91500	90700	90100	91800	90400	203	27300	5000	63910	100	1	4055025	3710	3.09	0.24	12	0.00	29652.00	388962.00	524000	20230405	-82.54	86600	20240125	5.66	109200	-16.21	20240220	86600	5.66	20240125	519000	-82.37	20230410	86600	5.66	20240125	0.05	N	004690	5000	202 억	303458	N	N	0	N	N
122	20240408	160149	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91300	-700	5	-0.76	818711700	8975	109.17	92000	92300	90900	119600	64400	92000	91220.92	7.54	-2614	93600	92800	92400	91600	91200	92600	91400	203	27600	5000	64400	100	1	4055025	3702	3.08	0.23	12	0.22	29652.00	388962.00	524000	20230403	-82.58	86600	20240125	5.43	109200	-16.39	20240220	86600	5.43	20240125	519000	-82.41	20230410	86600	5.43	20240125	0.04	N	004690	5000	202 억	305936	N	N	66	N	N
123	20240408	150150	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91200	-800	5	-0.87	784260800	8597	104.57	92000	92300	90900	119600	64400	92000	91224.49	7.54	-2385	93600	92800	92400	91600	91200	92600	91400	203	27600	5000	64400	100	1	4055025	3698	3.08	0.23	12	0.21	29652.00	388962.00	524000	20230403	-82.60	86600	20240125	5.31	109200	-16.48	20240220	86600	5.31	20240125	519000	-82.43	20230410	86600	5.31	20240125	0.04	N	004690	5000	202 억	305936	N	N	66	N	N
124	20240408	140150	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91000	-1000	5	-1.09	655009000	7179	87.33	92000	92300	90900	119600	64400	92000	91239.06	7.54	-2146	93600	92800	92400	91600	91200	92600	91400	203	27600	5000	64400	100	1	4055025	3690	3.07	0.23	12	0.18	29652.00	388962.00	524000	20230403	-82.63	86600	20240125	5.08	109200	-16.67	20240220	86600	5.08	20240125	519000	-82.47	20230410	86600	5.08	20240125	0.04	N	004690	5000	202 억	305936	N	N	66	N	N
125	20240408	130150	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91000	-1000	5	-1.09	523835700	5738	69.80	92000	92300	90900	119600	64400	92000	91291.77	7.54	-1605	93600	92800	92400	91600	91200	92600	91400	203	27600	5000	64400	100	1	4055025	3690	3.07	0.23	12	0.14	29652.00	388962.00	524000	20230403	-82.63	86600	20240125	5.08	109200	-16.67	20240220	86600	5.08	20240125	519000	-82.47	20230410	86600	5.08	20240125	0.04	N	004690	5000	202 억	305936	N	N	66	N	N
126	20240408	120149	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91100	-900	5	-0.98	399395700	4371	53.17	92000	92300	91000	119600	64400	92000	91373.27	7.54	-1311	93600	92800	92400	91600	91200	92600	91400	203	27600	5000	64400	100	1	4055025	3694	3.07	0.23	12	0.11	29652.00	388962.00	524000	20230403	-82.61	86600	20240125	5.20	109200	-16.58	20240220	86600	5.20	20240125	519000	-82.45	20230410	86600	5.20	20240125	0.04	N	004690	5000	202 억	305936	N	N	66	N	N
127	20240408	110150	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91100	-900	5	-0.98	353008400	3862	46.98	92000	92300	91000	119600	64400	92000	91404.82	7.54	-1189	93600	92800	92400	91600	91200	92600	91400	203	27600	5000	64400	100	1	4055025	3694	3.07	0.23	12	0.10	29652.00	388962.00	524000	20230403	-82.61	86600	20240125	5.20	109200	-16.58	20240220	86600	5.20	20240125	519000	-82.45	20230410	86600	5.20	20240125	0.04	N	004690	5000	202 억	305936	N	N	66	N	N
128	20240408	100149	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	91500	-500	5	-0.54	186001500	2031	24.71	92000	92300	91300	119600	64400	92000	91580.21	7.54	-769	93600	92800	92400	91600	91200	92600	91400	203	27600	5000	64400	100	1	4055025	3710	3.09	0.24	12	0.05	29652.00	388962.00	524000	20230403	-82.54	86600	20240125	5.66	109200	-16.21	20240220	86600	5.66	20240125	519000	-82.37	20230410	86600	5.66	20240125	0.04	N	004690	5000	202 억	305936	N	N	66	N	N
129	20240408	090149	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	92000	0	3	0.00	4140000	45	0.55	92000	92000	92000	119600	64400	92000	92000.00	7.54	-9	93600	92800	92400	91600	91200	92600	91400	203	27600	5000	64400	100	1	4055025	3731	3.10	0.24	12	0.00	29652.00	388962.00	524000	20230403	-82.44	86600	20240125	6.24	109200	-15.75	20240220	86600	6.24	20240125	519000	-82.27	20230410	86600	6.24	20240125	0.04	N	004690	5000	202 억	305936	N	N	66	N	N
130	20240405	160150	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92000	-1200	5	-1.29	757528900	8210	116.52	92900	93200	92000	121100	65300	93200	92269.05	7.58	-1363	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3731	3.10	0.24	12	0.20	29652.00	388962.00	524000	20230403	-82.44	86600	20240125	6.24	109200	-15.75	20240220	86600	6.24	20240125	524000	-82.44	20230405	86600	6.24	20240125	0.04	N	004690	5000	202 억	307221	N	N	66	N	N
131	20240405	150149	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92100	-1100	5	-1.18	612422700	6634	94.15	92900	93200	92000	121100	65300	93200	92315.75	7.58	-879	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3735	3.11	0.24	12	0.16	29652.00	388962.00	524000	20230403	-82.42	86600	20240125	6.35	109200	-15.66	20240220	86600	6.35	20240125	524000	-82.42	20230405	86600	6.35	20240125	0.04	N	004690	5000	202 억	307221	N	N	15	N	N
132	20240405	140149	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92200	-1000	5	-1.07	531982600	5762	81.78	92900	93200	92000	121100	65300	93200	92326.03	7.58	-688	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3739	3.11	0.24	12	0.14	29652.00	388962.00	524000	20230403	-82.40	86600	20240125	6.47	109200	-15.57	20240220	86600	6.47	20240125	524000	-82.40	20230405	86600	6.47	20240125	0.04	N	004690	5000	202 억	307221	N	N	15	N	N
133	20240405	130148	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92400	-800	5	-0.86	471908700	5110	72.52	92900	93200	92000	121100	65300	93200	92350.04	7.58	-655	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3747	3.12	0.24	12	0.13	29652.00	388962.00	524000	20230403	-82.37	86600	20240125	6.70	109200	-15.38	20240220	86600	6.70	20240125	524000	-82.37	20230405	86600	6.70	20240125	0.04	N	004690	5000	202 억	307221	N	N	15	N	N
134	20240405	120149	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92100	-1100	5	-1.18	419966900	4547	64.53	92900	93200	92000	121100	65300	93200	92361.32	7.58	-595	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3735	3.11	0.24	12	0.11	29652.00	388962.00	524000	20230403	-82.42	86600	20240125	6.35	109200	-15.66	20240220	86600	6.35	20240125	524000	-82.42	20230405	86600	6.35	20240125	0.04	N	004690	5000	202 억	307221	N	N	15	N	N
135	20240405	110150	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92100	-1100	5	-1.18	348525000	3771	53.52	92900	93200	92000	121100	65300	93200	92422.43	7.58	-465	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3735	3.11	0.24	12	0.09	29652.00	388962.00	524000	20230403	-82.42	86600	20240125	6.35	109200	-15.66	20240220	86600	6.35	20240125	524000	-82.42	20230405	86600	6.35	20240125	0.04	N	004690	5000	202 억	307221	N	N	15	N	N
136	20240405	100143	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92500	-700	5	-0.75	223950000	2422	34.37	92900	93200	92000	121100	65300	93200	92464.91	7.58	-59	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3751	3.12	0.24	12	0.06	29652.00	388962.00	524000	20230403	-82.35	86600	20240125	6.81	109200	-15.29	20240220	86600	6.81	20240125	524000	-82.35	20230405	86600	6.81	20240125	0.04	N	004690	5000	202 억	307221	N	N	15	N	N
137	20240405	090149	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92400	-800	5	-0.86	19654200	212	3.01	92900	93200	92400	121100	65300	93200	92708.49	7.58	-132	94066	93632	92866	92432	91666	93850	92650	203	27900	5000	65240	100	1	4055025	3747	3.12	0.24	12	0.01	29652.00	388962.00	524000	20230403	-82.37	86600	20240125	6.70	109200	-15.38	20240220	86600	6.70	20240125	524000	-82.37	20230405	86600	6.70	20240125	0.04	N	004690	5000	202 억	307221	N	N	15	N	N
138	20240404	160148	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	93200	1000	2	1.08	641972600	6915	66.82	92200	93300	92100	119800	64600	92200	92837.69	7.62	-1863	92933	92566	92033	91666	91133	92300	91400	203	27600	5000	64540	100	1	4055025	3779	3.14	0.24	12	0.17	29652.00	388962.00	524000	20230403	-82.21	86600	20240125	7.62	109200	-14.65	20240220	86600	7.62	20240125	524000	-82.21	20230405	86600	7.62	20240125	0.04	N	004690	5000	202 억	309000	N	N	15	N	N
139	20240404	150149	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	93300	1100	2	1.19	612518800	6599	63.76	92200	93300	92100	119800	64600	92200	92819.94	7.62	-1865	92933	92566	92033	91666	91133	92300	91400	203	27600	5000	64540	100	1	4055025	3783	3.15	0.24	12	0.16	29652.00	388962.00	524000	20230403	-82.19	86600	20240125	7.74	109200	-14.56	20240220	86600	7.74	20240125	524000	-82.19	20230405	86600	7.74	20240125	0.04	N	004690	5000	202 억	309000	N	N	2	N	N
140	20240404	140148	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	93000	800	2	0.87	480863000	5183	50.08	92200	93100	92100	119800	64600	92200	92776.96	7.62	-1547	92933	92566	92033	91666	91133	92300	91400	203	27600	5000	64540	100	1	4055025	3771	3.14	0.24	12	0.13	29652.00	388962.00	524000	20230403	-82.25	86600	20240125	7.39	109200	-14.84	20240220	86600	7.39	20240125	524000	-82.25	20230405	86600	7.39	20240125	0.04	N	004690	5000	202 억	309000	N	N	2	N	N
141	20240404	130146	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	93100	900	2	0.98	390842500	4213	40.71	92200	93100	92100	119800	64600	92200	92770.59	7.62	-1220	92933	92566	92033	91666	91133	92300	91400	203	27600	5000	64540	100	1	4055025	3775	3.14	0.24	12	0.10	29652.00	388962.00	524000	20230403	-82.23	86600	20240125	7.51	109200	-14.74	20240220	86600	7.51	20240125	524000	-82.23	20230405	86600	7.51	20240125	0.04	N	004690	5000	202 억	309000	N	N	2	N	N
142	20240404	120147	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	93000	800	2	0.87	316473900	3413	32.98	92200	93100	92100	119800	64600	92200	92726.02	7.62	-918	92933	92566	92033	91666	91133	92300	91400	203	27600	5000	64540	100	1	4055025	3771	3.14	0.24	12	0.08	29652.00	388962.00	524000	20230403	-82.25	86600	20240125	7.39	109200	-14.84	20240220	86600	7.39	20240125	524000	-82.25	20230405	86600	7.39	20240125	0.04	N	004690	5000	202 억	309000	N	N	2	N	N
143	20240404	110148	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	93100	900	2	0.98	240160900	2591	25.04	92200	93100	92100	119800	64600	92200	92690.43	7.62	-652	92933	92566	92033	91666	91133	92300	91400	203	27600	5000	64540	100	1	4055025	3775	3.14	0.24	12	0.06	29652.00	388962.00	524000	20230403	-82.23	86600	20240125	7.51	109200	-14.74	20240220	86600	7.51	20240125	524000	-82.23	20230405	86600	7.51	20240125	0.04	N	004690	5000	202 억	309000	N	N	2	N	N
144	20240404	100148	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	93000	800	2	0.87	178222500	1924	18.59	92200	93100	92100	119800	64600	92200	92631.24	7.62	-458	92933	92566	92033	91666	91133	92300	91400	203	27600	5000	64540	100	1	4055025	3771	3.14	0.24	12	0.05	29652.00	388962.00	524000	20230403	-82.25	86600	20240125	7.39	109200	-14.84	20240220	86600	7.39	20240125	524000	-82.25	20230405	86600	7.39	20240125	0.04	N	004690	5000	202 억	309000	N	N	2	N	N
145	20240404	090148	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92300	100	2	0.11	2489900	27	0.26	92200	92300	92200	119800	64600	92200	92218.52	7.62	-3	92933	92566	92033	91666	91133	92300	91400	203	27600	5000	64540	100	1	4055025	3743	3.11	0.24	12	0.00	29652.00	388962.00	524000	20230403	-82.39	86600	20240125	6.58	109200	-15.48	20240220	86600	6.58	20240125	524000	-82.39	20230405	86600	6.58	20240125	0.04	N	004690	5000	202 억	309000	N	N	2	N	N
146	20240403	160148	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92200	-300	5	-0.32	948358300	10336	88.81	92400	92400	91500	120200	64800	92500	91752.67	7.68	-2631	94100	93300	92700	91900	91300	93000	91600	203	27700	5000	64750	100	1	4055025	3739	3.11	0.24	12	0.25	29652.00	388962.00	524000	20230403	-82.40	86600	20240125	6.47	109200	-15.57	20240220	86600	6.47	20240125	524000	-82.40	20230403	86600	6.47	20240125	0.04	N	004690	5000	202 억	311510	N	N	2	N	N
147	20240403	150147	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91800	-700	5	-0.76	889786500	9700	83.35	92400	92400	91500	120200	64800	92500	91730.57	7.68	-2592	94100	93300	92700	91900	91300	93000	91600	203	27700	5000	64750	100	1	4055025	3723	3.10	0.24	12	0.24	29652.00	388962.00	524000	20230403	-82.48	86600	20240125	6.00	109200	-15.93	20240220	86600	6.00	20240125	524000	-82.48	20230403	86600	6.00	20240125	0.04	N	004690	5000	202 억	311510	N	N	34	N	N
148	20240403	140147	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91800	-700	5	-0.76	861503800	9392	80.70	92400	92400	91500	120200	64800	92500	91727.41	7.68	-2502	94100	93300	92700	91900	91300	93000	91600	203	27700	5000	64750	100	1	4055025	3723	3.10	0.24	12	0.23	29652.00	388962.00	524000	20230403	-82.48	86600	20240125	6.00	109200	-15.93	20240220	86600	6.00	20240125	524000	-82.48	20230403	86600	6.00	20240125	0.04	N	004690	5000	202 억	311510	N	N	34	N	N
149	20240403	130147	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91600	-900	5	-0.97	767726000	8370	71.92	92400	92400	91500	120200	64800	92500	91723.54	7.68	-2201	94100	93300	92700	91900	91300	93000	91600	203	27700	5000	64750	100	1	4055025	3714	3.09	0.24	12	0.21	29652.00	388962.00	524000	20230403	-82.52	86600	20240125	5.77	109200	-16.12	20240220	86600	5.77	20240125	524000	-82.52	20230403	86600	5.77	20240125	0.04	N	004690	5000	202 억	311510	N	N	34	N	N
150	20240403	120148	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91800	-700	5	-0.76	666353500	7264	62.42	92400	92400	91500	120200	64800	92500	91733.69	7.68	-1971	94100	93300	92700	91900	91300	93000	91600	203	27700	5000	64750	100	1	4055025	3723	3.10	0.24	12	0.18	29652.00	388962.00	524000	20230403	-82.48	86600	20240125	6.00	109200	-15.93	20240220	86600	6.00	20240125	524000	-82.48	20230403	86600	6.00	20240125	0.04	N	004690	5000	202 억	311510	N	N	34	N	N
151	20240403	110147	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91700	-800	5	-0.86	532557100	5805	49.88	92400	92400	91500	120200	64800	92500	91741.10	7.68	-1722	94100	93300	92700	91900	91300	93000	91600	203	27700	5000	64750	100	1	4055025	3718	3.09	0.24	12	0.14	29652.00	388962.00	524000	20230403	-82.50	86600	20240125	5.89	109200	-16.03	20240220	86600	5.89	20240125	524000	-82.50	20230403	86600	5.89	20240125	0.04	N	004690	5000	202 억	311510	N	N	34	N	N
152	20240403	100147	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	91700	-800	5	-0.86	302640800	3296	28.32	92400	92400	91600	120200	64800	92500	91820.63	7.68	-1183	94100	93300	92700	91900	91300	93000	91600	203	27700	5000	64750	100	1	4055025	3718	3.09	0.24	12	0.08	29652.00	388962.00	524000	20230403	-82.50	86600	20240125	5.89	109200	-16.03	20240220	86600	5.89	20240125	524000	-82.50	20230403	86600	5.89	20240125	0.04	N	004690	5000	202 억	311510	N	N	34	N	N
153	20240403	090146	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92300	-200	5	-0.22	4155900	45	0.39	92400	92400	92300	120200	64800	92500	92353.33	7.68	-24	94100	93300	92700	91900	91300	93000	91600	203	27700	5000	64750	100	1	4055025	3743	3.11	0.24	12	0.00	29652.00	388962.00	524000	20230403	-82.39	86600	20240125	6.58	109200	-15.48	20240220	86600	6.58	20240125	524000	-82.39	20230403	86600	6.58	20240125	0.04	N	004690	5000	202 억	311510	N	N	34	N	N
154	20240402	160145	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92500	-300	5	-0.32	1070853800	11584	95.11	92600	93500	92100	120600	65000	92800	92442.48	7.71	-1127	94533	93666	93033	92166	91533	93350	91850	203	27800	5000	64960	100	1	4055025	3751	3.12	0.24	12	0.29	29652.00	388962.00	524000	20230403	-82.35	86600	20240125	6.81	109200	-15.29	20240220	86600	6.81	20240125	524000	-82.35	20230403	86600	6.81	20240125	0.06	N	004690	5000	202 억	312615	N	N	34	N	N
155	20240402	150146	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92200	-600	5	-0.65	1026820100	11107	91.19	92600	93500	92100	120600	65000	92800	92448.01	7.71	-1203	94533	93666	93033	92166	91533	93350	91850	203	27800	5000	64960	100	1	4055025	3739	3.11	0.24	12	0.27	29652.00	388962.00	524000	20230403	-82.40	86600	20240125	6.47	109200	-15.57	20240220	86600	6.47	20240125	524000	-82.40	20230403	86600	6.47	20240125	0.06	N	004690	5000	202 억	312615	N	N	3	N	N
156	20240402	140148	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92200	-600	5	-0.65	852920700	9221	75.71	92600	93500	92200	120600	65000	92800	92497.64	7.71	-1051	94533	93666	93033	92166	91533	93350	91850	203	27800	5000	64960	100	1	4055025	3739	3.11	0.24	12	0.23	29652.00	388962.00	524000	20230403	-82.40	86600	20240125	6.47	109200	-15.57	20240220	86600	6.47	20240125	524000	-82.40	20230403	86600	6.47	20240125	0.06	N	004690	5000	202 억	312615	N	N	3	N	N
157	20240402	130146	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92500	-300	5	-0.32	767395400	8294	68.10	92600	93500	92200	120600	65000	92800	92524.16	7.71	-783	94533	93666	93033	92166	91533	93350	91850	203	27800	5000	64960	100	1	4055025	3751	3.12	0.24	12	0.20	29652.00	388962.00	524000	20230403	-82.35	86600	20240125	6.81	109200	-15.29	20240220	86600	6.81	20240125	524000	-82.35	20230403	86600	6.81	20240125	0.06	N	004690	5000	202 억	312615	N	N	3	N	N
158	20240402	120146	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92300	-500	5	-0.54	655894600	7085	58.17	92600	93500	92300	120600	65000	92800	92575.10	7.71	-478	94533	93666	93033	92166	91533	93350	91850	203	27800	5000	64960	100	1	4055025	3743	3.11	0.24	12	0.17	29652.00	388962.00	524000	20230403	-82.39	86600	20240125	6.58	109200	-15.48	20240220	86600	6.58	20240125	524000	-82.39	20230403	86600	6.58	20240125	0.06	N	004690	5000	202 억	312615	N	N	3	N	N
159	20240402	110146	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92600	-200	5	-0.22	486520100	5251	43.11	92600	93500	92300	120600	65000	92800	92652.85	7.71	-296	94533	93666	93033	92166	91533	93350	91850	203	27800	5000	64960	100	1	4055025	3755	3.12	0.24	12	0.13	29652.00	388962.00	524000	20230403	-82.33	86600	20240125	6.93	109200	-15.20	20240220	86600	6.93	20240125	524000	-82.33	20230403	86600	6.93	20240125	0.06	N	004690	5000	202 억	312615	N	N	3	N	N
160	20240402	100146	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	93200	400	2	0.43	307767300	3321	27.27	92600	93500	92400	120600	65000	92800	92673.08	7.71	40	94533	93666	93033	92166	91533	93350	91850	203	27800	5000	64960	100	1	4055025	3779	3.14	0.24	12	0.08	29652.00	388962.00	524000	20230403	-82.21	86600	20240125	7.62	109200	-14.65	20240220	86600	7.62	20240125	524000	-82.21	20230403	86600	7.62	20240125	0.06	N	004690	5000	202 억	312615	N	N	3	N	N
161	20240402	090145	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92800	0	3	0.00	6670000	72	0.59	92600	92800	92600	120600	65000	92800	92638.89	7.71	6	94533	93666	93033	92166	91533	93350	91850	203	27800	5000	64960	100	1	4055025	3763	3.13	0.24	12	0.00	29652.00	388962.00	524000	20230403	-82.29	86600	20240125	7.16	109200	-15.02	20240220	86600	7.16	20240125	524000	-82.29	20230403	86600	7.16	20240125	0.06	N	004690	5000	202 억	312615	N	N	3	N	N
162	20240401	160145	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92800	-1000	5	-1.07	1126739800	12126	83.32	93900	93900	92400	121900	65700	93800	92919.34	7.77	-2184	96000	94900	94100	93000	92200	94500	92600	203	28100	5000	65660	100	1	4055025	3763	3.13	0.24	12	0.30	29652.00	388962.00	524000	20230403	-82.29	86600	20240125	7.16	109200	-15.02	20240220	86600	7.16	20240125	524000	-82.29	20230403	86600	7.16	20240125	0.06	N	004690	5000	202 억	314939	N	N	3	N	N
163	20240401	150146	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92700	-1100	5	-1.17	1064479300	11455	78.71	93900	93900	92400	121900	65700	93800	92927.04	7.77	-1966	96000	94900	94100	93000	92200	94500	92600	203	28100	5000	65660	100	1	4055025	3759	3.13	0.24	12	0.28	29652.00	388962.00	524000	20230403	-82.31	86600	20240125	7.04	109200	-15.11	20240220	86600	7.04	20240125	524000	-82.31	20230403	86600	7.04	20240125	0.06	N	004690	5000	202 억	314939	N	N	0	N	N
164	20240401	140145	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92800	-1000	5	-1.07	918130500	9877	67.87	93900	93900	92400	121900	65700	93800	92956.41	7.77	-1758	96000	94900	94100	93000	92200	94500	92600	203	28100	5000	65660	100	1	4055025	3763	3.13	0.24	12	0.24	29652.00	388962.00	524000	20230403	-82.29	86600	20240125	7.16	109200	-15.02	20240220	86600	7.16	20240125	524000	-82.29	20230403	86600	7.16	20240125	0.06	N	004690	5000	202 억	314939	N	N	0	N	N
165	20240401	130145	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	93000	-800	5	-0.85	867206400	9329	64.10	93900	93900	92400	121900	65700	93800	92958.13	7.77	-1577	96000	94900	94100	93000	92200	94500	92600	203	28100	5000	65660	100	1	4055025	3771	3.14	0.24	12	0.23	29652.00	388962.00	524000	20230403	-82.25	86600	20240125	7.39	109200	-14.84	20240220	86600	7.39	20240125	524000	-82.25	20230403	86600	7.39	20240125	0.06	N	004690	5000	202 억	314939	N	N	0	N	N
166	20240401	120146	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92900	-900	5	-0.96	731647300	7870	54.08	93900	93900	92400	121900	65700	93800	92966.62	7.77	-1633	96000	94900	94100	93000	92200	94500	92600	203	28100	5000	65660	100	1	4055025	3767	3.13	0.24	12	0.19	29652.00	388962.00	524000	20230403	-82.27	86600	20240125	7.27	109200	-14.93	20240220	86600	7.27	20240125	524000	-82.27	20230403	86600	7.27	20240125	0.06	N	004690	5000	202 억	314939	N	N	0	N	N
167	20240401	110146	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	93200	-600	5	-0.64	634689900	6829	46.93	93900	93900	92400	121900	65700	93800	92940.39	7.77	-1235	96000	94900	94100	93000	92200	94500	92600	203	28100	5000	65660	100	1	4055025	3779	3.14	0.24	12	0.17	29652.00	388962.00	524000	20230403	-82.21	86600	20240125	7.62	109200	-14.65	20240220	86600	7.62	20240125	524000	-82.21	20230403	86600	7.62	20240125	0.06	N	004690	5000	202 억	314939	N	N	0	N	N
168	20240401	100144	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	92900	-900	5	-0.96	474351800	5105	35.08	93900	93900	92400	121900	65700	93800	92919.06	7.77	-775	96000	94900	94100	93000	92200	94500	92600	203	28100	5000	65660	100	1	4055025	3767	3.13	0.24	12	0.13	29652.00	388962.00	524000	20230403	-82.27	86600	20240125	7.27	109200	-14.93	20240220	86600	7.27	20240125	524000	-82.27	20230403	86600	7.27	20240125	0.06	N	004690	5000	202 억	314939	N	N	0	N	N
169	20240401	090145	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	93800	0	3	0.00	15197500	162	1.11	93900	93900	93700	121900	65700	93800	93811.73	7.77	9	96000	94900	94100	93000	92200	94500	92600	203	28100	5000	65660	100	1	4055025	3804	3.16	0.24	12	0.00	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	0.06	N	004690	5000	202 억	314939	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History