KissMeData/004690/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231031	160200	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	92500	-1600	5	-1.70	1034892200	11132	138.99	94300	95500	91900	122300	65900	94100	92966.53	9.27	-3829	96300	95200	93900	92800	91500	95750	93350	203	28200	5000	65870	100	1	4055025	3751	7.61	0.26	12	0.27	12148.00	361639.00	524000	20230403	-82.35	91900	20231031	0.65	524000	-82.35	20230403	91900	0.65	20231031	524000	-82.35	20230403	91900	0.65	20231031	0.00	N	004690	5000	202 억	375891	N	N	0	N	N
3	20231031	150201	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	92500	-1600	5	-1.70	991224200	10660	133.10	94300	95500	91900	122300	65900	94100	92985.38	9.27	-3689	96300	95200	93900	92800	91500	95750	93350	203	28200	5000	65870	100	1	4055025	3751	7.61	0.26	12	0.26	12148.00	361639.00	524000	20230403	-82.35	91900	20231031	0.65	524000	-82.35	20230403	91900	0.65	20231031	524000	-82.35	20230403	91900	0.65	20231031	0.00	N	004690	5000	202 억	375891	N	N	0	N	N
4	20231031	140204	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	92600	-1500	5	-1.59	914938200	9835	122.80	94300	95500	91900	122300	65900	94100	93028.80	9.27	-3653	96300	95200	93900	92800	91500	95750	93350	203	28200	5000	65870	100	1	4055025	3755	7.62	0.26	12	0.24	12148.00	361639.00	524000	20230403	-82.33	91900	20231031	0.76	524000	-82.33	20230403	91900	0.76	20231031	524000	-82.33	20230403	91900	0.76	20231031	0.00	N	004690	5000	202 억	375891	N	N	0	N	N
5	20231031	130201	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	92300	-1800	5	-1.91	785390700	8437	105.34	94300	95500	91900	122300	65900	94100	93088.86	9.27	-3183	96300	95200	93900	92800	91500	95750	93350	203	28200	5000	65870	100	1	4055025	3743	7.60	0.26	12	0.21	12148.00	361639.00	524000	20230403	-82.39	91900	20231031	0.44	524000	-82.39	20230403	91900	0.44	20231031	524000	-82.39	20230403	91900	0.44	20231031	0.00	N	004690	5000	202 억	375891	N	N	0	N	N
6	20231031	120201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	92700	-1400	5	-1.49	453508700	4841	60.44	94300	95500	92700	122300	65900	94100	93680.79	9.27	-1404	96300	95200	93900	92800	91500	95750	93350	203	28200	5000	65870	100	1	4055025	3759	7.63	0.26	12	0.12	12148.00	361639.00	524000	20230403	-82.31	92500	20231005	0.22	524000	-82.31	20230403	92500	0.22	20231005	524000	-82.31	20230403	92500	0.22	20231005	0.00	N	004690	5000	202 억	375891	N	N	0	N	N
7	20231031	110203	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93300	-800	5	-0.85	271117000	2882	35.98	94300	95500	93200	122300	65900	94100	94072.52	9.27	-222	96300	95200	93900	92800	91500	95750	93350	203	28200	5000	65870	100	1	4055025	3783	7.68	0.26	12	0.07	12148.00	361639.00	524000	20230403	-82.19	92500	20231005	0.86	524000	-82.19	20230403	92500	0.86	20231005	524000	-82.19	20230403	92500	0.86	20231005	0.00	N	004690	5000	202 억	375891	N	N	0	N	N
8	20231031	100202	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93900	-200	5	-0.21	178301200	1888	23.57	94300	95500	93400	122300	65900	94100	94439.19	9.27	105	96300	95200	93900	92800	91500	95750	93350	203	28200	5000	65870	100	1	4055025	3808	7.73	0.26	12	0.05	12148.00	361639.00	524000	20230403	-82.08	92500	20231005	1.51	524000	-82.08	20230403	92500	1.51	20231005	524000	-82.08	20230403	92500	1.51	20231005	0.00	N	004690	5000	202 억	375891	N	N	0	N	N
9	20231031	090201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	95100	1000	2	1.06	23600800	249	3.11	94300	95100	94300	122300	65900	94100	94782.33	9.27	175	96300	95200	93900	92800	91500	95750	93350	203	28200	5000	65870	100	1	4055025	3856	7.83	0.26	12	0.01	12148.00	361639.00	524000	20230403	-81.85	92500	20231005	2.81	524000	-81.85	20230403	92500	2.81	20231005	524000	-81.85	20230403	92500	2.81	20231005	0.00	N	004690	5000	202 억	375891	N	N	0	N	N
10	20231030	160159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94100	1000	2	1.07	746705100	7938	76.19	92800	95000	92600	121000	65200	93100	94067.15	9.19	4184	95566	94332	93666	92432	91766	94950	93050	203	27900	5000	65170	100	1	4055025	3816	7.75	0.26	12	0.20	12148.00	361639.00	524000	20230403	-82.04	92500	20231005	1.73	524000	-82.04	20230403	92500	1.73	20231005	524000	-82.04	20230403	92500	1.73	20231005	0.00	N	004690	5000	202 억	372501	N	N	0	N	N
11	20231030	150158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94500	1400	2	1.50	678533400	7215	69.25	92800	95000	92600	121000	65200	93100	94044.82	9.19	3700	95566	94332	93666	92432	91766	94950	93050	203	27900	5000	65170	100	1	4055025	3832	7.78	0.26	12	0.18	12148.00	361639.00	524000	20230403	-81.97	92500	20231005	2.16	524000	-81.97	20230403	92500	2.16	20231005	524000	-81.97	20230403	92500	2.16	20231005	0.00	N	004690	5000	202 억	372501	N	N	0	N	N
12	20231030	140157	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94500	1400	2	1.50	629530800	6696	64.27	92800	95000	92600	121000	65200	93100	94015.95	9.19	3380	95566	94332	93666	92432	91766	94950	93050	203	27900	5000	65170	100	1	4055025	3832	7.78	0.26	12	0.17	12148.00	361639.00	524000	20230403	-81.97	92500	20231005	2.16	524000	-81.97	20230403	92500	2.16	20231005	524000	-81.97	20230403	92500	2.16	20231005	0.00	N	004690	5000	202 억	372501	N	N	0	N	N
13	20231030	130157	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94800	1700	2	1.83	577132300	6143	58.96	92800	95000	92600	121000	65200	93100	93949.58	9.19	3210	95566	94332	93666	92432	91766	94950	93050	203	27900	5000	65170	100	1	4055025	3844	7.80	0.26	12	0.15	12148.00	361639.00	524000	20230403	-81.91	92500	20231005	2.49	524000	-81.91	20230403	92500	2.49	20231005	524000	-81.91	20230403	92500	2.49	20231005	0.00	N	004690	5000	202 억	372501	N	N	0	N	N
14	20231030	120156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94800	1700	2	1.83	496529300	5292	50.79	92800	95000	92600	121000	65200	93100	93826.40	9.19	2973	95566	94332	93666	92432	91766	94950	93050	203	27900	5000	65170	100	1	4055025	3844	7.80	0.26	12	0.13	12148.00	361639.00	524000	20230403	-81.91	92500	20231005	2.49	524000	-81.91	20230403	92500	2.49	20231005	524000	-81.91	20230403	92500	2.49	20231005	0.00	N	004690	5000	202 억	372501	N	N	0	N	N
15	20231030	110156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94400	1300	2	1.40	407677500	4349	41.74	92800	95000	92600	121000	65200	93100	93740.52	9.19	2329	95566	94332	93666	92432	91766	94950	93050	203	27900	5000	65170	100	1	4055025	3828	7.77	0.26	12	0.11	12148.00	361639.00	524000	20230403	-81.98	92500	20231005	2.05	524000	-81.98	20230403	92500	2.05	20231005	524000	-81.98	20230403	92500	2.05	20231005	0.00	N	004690	5000	202 억	372501	N	N	0	N	N
16	20231030	100156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94000	900	2	0.97	240227000	2575	24.71	92800	94300	92600	121000	65200	93100	93292.04	9.19	1563	95566	94332	93666	92432	91766	94950	93050	203	27900	5000	65170	100	1	4055025	3812	7.74	0.26	12	0.06	12148.00	361639.00	524000	20230403	-82.06	92500	20231005	1.62	524000	-82.06	20230403	92500	1.62	20231005	524000	-82.06	20230403	92500	1.62	20231005	0.00	N	004690	5000	202 억	372501	N	N	0	N	N
17	20231030	090155	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93100	0	3	0.00	8538200	92	0.88	92800	93100	92800	121000	65200	93100	92806.52	9.19	-13	95566	94332	93666	92432	91766	94950	93050	203	27900	5000	65170	100	1	4055025	3775	7.66	0.26	12	0.00	12148.00	361639.00	524000	20230403	-82.23	92500	20231005	0.65	524000	-82.23	20230403	92500	0.65	20231005	524000	-82.23	20230403	92500	0.65	20231005	0.00	N	004690	5000	202 억	372501	N	N	0	N	N
18	20231027	160157	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93100	-700	5	-0.75	973865700	10397	57.94	93000	94900	93000	121900	65700	93800	93671.96	9.22	-1632	96733	95266	94033	92566	91333	94650	91950	203	28100	5000	65660	100	1	4055025	3775	7.66	0.26	12	0.26	12148.00	361639.00	524000	20230403	-82.23	92500	20231005	0.65	524000	-82.23	20230403	92500	0.65	20231005	524000	-82.23	20230403	92500	0.65	20231005	0.00	N	004690	5000	202 억	373831	N	N	0	N	N
19	20231027	150157	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93200	-600	5	-0.64	859595500	9170	51.10	93000	94900	93000	121900	65700	93800	93739.93	9.22	-1232	96733	95266	94033	92566	91333	94650	91950	203	28100	5000	65660	100	1	4055025	3779	7.67	0.26	12	0.23	12148.00	361639.00	524000	20230403	-82.21	92500	20231005	0.76	524000	-82.21	20230403	92500	0.76	20231005	524000	-82.21	20230403	92500	0.76	20231005	0.00	N	004690	5000	202 억	373831	N	N	0	N	N
20	20231027	140157	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93400	-400	5	-0.43	721109100	7687	42.84	93000	94900	93000	121900	65700	93800	93808.92	9.22	-362	96733	95266	94033	92566	91333	94650	91950	203	28100	5000	65660	100	1	4055025	3787	7.69	0.26	12	0.19	12148.00	361639.00	524000	20230403	-82.18	92500	20231005	0.97	524000	-82.18	20230403	92500	0.97	20231005	524000	-82.18	20230403	92500	0.97	20231005	0.00	N	004690	5000	202 억	373831	N	N	0	N	N
21	20231027	130154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93700	-100	5	-0.11	583289900	6212	34.62	93000	94900	93000	121900	65700	93800	93897.36	9.22	71	96733	95266	94033	92566	91333	94650	91950	203	28100	5000	65660	100	1	4055025	3800	7.71	0.26	12	0.15	12148.00	361639.00	524000	20230403	-82.12	92500	20231005	1.30	524000	-82.12	20230403	92500	1.30	20231005	524000	-82.12	20230403	92500	1.30	20231005	0.00	N	004690	5000	202 억	373831	N	N	0	N	N
22	20231027	120156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94800	1000	2	1.07	480349500	5118	28.52	93000	94900	93000	121900	65700	93800	93854.98	9.22	250	96733	95266	94033	92566	91333	94650	91950	203	28100	5000	65660	100	1	4055025	3844	7.80	0.26	12	0.13	12148.00	361639.00	524000	20230403	-81.91	92500	20231005	2.49	524000	-81.91	20230403	92500	2.49	20231005	524000	-81.91	20230403	92500	2.49	20231005	0.00	N	004690	5000	202 억	373831	N	N	0	N	N
23	20231027	110157	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94200	400	2	0.43	367301000	3923	21.86	93000	94500	93000	121900	65700	93800	93627.36	9.22	21	96733	95266	94033	92566	91333	94650	91950	203	28100	5000	65660	100	1	4055025	3820	7.75	0.26	12	0.10	12148.00	361639.00	524000	20230403	-82.02	92500	20231005	1.84	524000	-82.02	20230403	92500	1.84	20231005	524000	-82.02	20230403	92500	1.84	20231005	0.00	N	004690	5000	202 억	373831	N	N	0	N	N
24	20231027	100156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93100	-700	5	-0.75	179112200	1915	10.67	93000	94400	93000	121900	65700	93800	93530.47	9.22	-113	96733	95266	94033	92566	91333	94650	91950	203	28100	5000	65660	100	1	4055025	3775	7.66	0.26	12	0.05	12148.00	361639.00	524000	20230403	-82.23	92500	20231005	0.65	524000	-82.23	20230403	92500	0.65	20231005	524000	-82.23	20230403	92500	0.65	20231005	0.00	N	004690	5000	202 억	373831	N	N	0	N	N
25	20231027	090156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93800	0	3	0.00	12894900	138	0.77	93000	93800	93000	121900	65700	93800	93427.82	9.22	-74	96733	95266	94033	92566	91333	94650	91950	203	28100	5000	65660	100	1	4055025	3804	7.72	0.26	12	0.00	12148.00	361639.00	524000	20230403	-82.10	92500	20231005	1.41	524000	-82.10	20230403	92500	1.41	20231005	524000	-82.10	20230403	92500	1.41	20231005	0.00	N	004690	5000	202 억	373831	N	N	0	N	N
26	20231026	160154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93800	-2500	5	-2.60	1676274700	17892	258.22	94800	95500	92800	125100	67500	96300	93688.50	9.27	-1764	97366	96832	95966	95432	94566	97100	95700	203	28800	5000	67410	100	1	4055025	3804	7.72	0.26	12	0.44	12148.00	361639.00	524000	20230403	-82.10	92500	20231005	1.41	524000	-82.10	20230403	92500	1.41	20231005	524000	-82.10	20230403	92500	1.41	20231005	0.00	N	004690	5000	202 억	375729	N	N	0	N	N
27	20231026	150154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93800	-2500	5	-2.60	1630234400	17401	251.13	94800	95500	92800	125100	67500	96300	93686.25	9.27	-1690	97366	96832	95966	95432	94566	97100	95700	203	28800	5000	67410	100	1	4055025	3804	7.72	0.26	12	0.43	12148.00	361639.00	524000	20230403	-82.10	92500	20231005	1.41	524000	-82.10	20230403	92500	1.41	20231005	524000	-82.10	20230403	92500	1.41	20231005	0.00	N	004690	5000	202 억	375729	N	N	0	N	N
28	20231026	140154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93700	-2600	5	-2.70	1333720500	14233	205.41	94800	95500	92800	125100	67500	96300	93706.21	9.27	-1105	97366	96832	95966	95432	94566	97100	95700	203	28800	5000	67410	100	1	4055025	3800	7.71	0.26	12	0.35	12148.00	361639.00	524000	20230403	-82.12	92500	20231005	1.30	524000	-82.12	20230403	92500	1.30	20231005	524000	-82.12	20230403	92500	1.30	20231005	0.00	N	004690	5000	202 억	375729	N	N	0	N	N
29	20231026	130154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93700	-2600	5	-2.70	935609800	9960	143.74	94800	95500	93400	125100	67500	96300	93936.73	9.27	-658	97366	96832	95966	95432	94566	97100	95700	203	28800	5000	67410	100	1	4055025	3800	7.71	0.26	12	0.25	12148.00	361639.00	524000	20230403	-82.12	92500	20231005	1.30	524000	-82.12	20230403	92500	1.30	20231005	524000	-82.12	20230403	92500	1.30	20231005	0.00	N	004690	5000	202 억	375729	N	N	0	N	N
30	20231026	120155	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94200	-2100	5	-2.18	794531100	8456	122.04	94800	95500	93400	125100	67500	96300	93960.63	9.27	-851	97366	96832	95966	95432	94566	97100	95700	203	28800	5000	67410	100	1	4055025	3820	7.75	0.26	12	0.21	12148.00	361639.00	524000	20230403	-82.02	92500	20231005	1.84	524000	-82.02	20230403	92500	1.84	20231005	524000	-82.02	20230403	92500	1.84	20231005	0.00	N	004690	5000	202 억	375729	N	N	0	N	N
31	20231026	110156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94300	-2000	5	-2.08	581123200	6178	89.16	94800	95500	93400	125100	67500	96300	94063.32	9.27	-609	97366	96832	95966	95432	94566	97100	95700	203	28800	5000	67410	100	1	4055025	3824	7.76	0.26	12	0.15	12148.00	361639.00	524000	20230403	-82.00	92500	20231005	1.95	524000	-82.00	20230403	92500	1.95	20231005	524000	-82.00	20230403	92500	1.95	20231005	0.00	N	004690	5000	202 억	375729	N	N	0	N	N
32	20231026	100155	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93700	-2600	5	-2.70	407839100	4331	62.51	94800	95500	93400	125100	67500	96300	94167.42	9.27	-623	97366	96832	95966	95432	94566	97100	95700	203	28800	5000	67410	100	1	4055025	3800	7.71	0.26	12	0.11	12148.00	361639.00	524000	20230403	-82.12	92500	20231005	1.30	524000	-82.12	20230403	92500	1.30	20231005	524000	-82.12	20230403	92500	1.30	20231005	0.00	N	004690	5000	202 억	375729	N	N	0	N	N
33	20231026	090154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	95500	-800	5	-0.83	21917400	231	3.33	94800	95500	94800	125100	67500	96300	94880.52	9.27	12	97366	96832	95966	95432	94566	97100	95700	203	28800	5000	67410	100	1	4055025	3873	7.86	0.26	12	0.01	12148.00	361639.00	524000	20230403	-81.77	92500	20231005	3.24	524000	-81.77	20230403	92500	3.24	20231005	524000	-81.77	20230403	92500	3.24	20231005	0.00	N	004690	5000	202 억	375729	N	N	0	N	N
34	20231025	160155	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	96300	600	2	0.63	651213100	6781	69.50	96000	96500	95100	124400	67000	95700	96034.77	9.24	1049	97500	96600	95100	94200	92700	97050	94650	203	28700	5000	66990	100	1	4055025	3905	7.93	0.27	12	0.17	12148.00	361639.00	524000	20230403	-81.62	92500	20231005	4.11	524000	-81.62	20230403	92500	4.11	20231005	524000	-81.62	20230403	92500	4.11	20231005	0.00	N	004690	5000	202 억	374677	N	N	0	N	N
35	20231025	150155	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	96200	500	2	0.52	609834100	6351	65.09	96000	96500	95100	124400	67000	95700	96021.74	9.24	975	97500	96600	95100	94200	92700	97050	94650	203	28700	5000	66990	100	1	4055025	3901	7.92	0.27	12	0.16	12148.00	361639.00	524000	20230403	-81.64	92500	20231005	4.00	524000	-81.64	20230403	92500	4.00	20231005	524000	-81.64	20230403	92500	4.00	20231005	0.00	N	004690	5000	202 억	374677	N	N	0	N	N
36	20231025	140153	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	96200	500	2	0.52	538297200	5608	57.48	96000	96500	95100	124400	67000	95700	95987.38	9.24	812	97500	96600	95100	94200	92700	97050	94650	203	28700	5000	66990	100	1	4055025	3901	7.92	0.27	12	0.14	12148.00	361639.00	524000	20230403	-81.64	92500	20231005	4.00	524000	-81.64	20230403	92500	4.00	20231005	524000	-81.64	20230403	92500	4.00	20231005	0.00	N	004690	5000	202 억	374677	N	N	0	N	N
37	20231025	130156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	96000	300	2	0.31	398818400	4154	42.57	96000	96500	95100	124400	67000	95700	96008.28	9.24	1008	97500	96600	95100	94200	92700	97050	94650	203	28700	5000	66990	100	1	4055025	3893	7.90	0.27	12	0.10	12148.00	361639.00	524000	20230403	-81.68	92500	20231005	3.78	524000	-81.68	20230403	92500	3.78	20231005	524000	-81.68	20230403	92500	3.78	20231005	0.00	N	004690	5000	202 억	374677	N	N	0	N	N
38	20231025	120155	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	96000	300	2	0.31	349946500	3645	37.36	96000	96500	95100	124400	67000	95700	96007.27	9.24	957	97500	96600	95100	94200	92700	97050	94650	203	28700	5000	66990	100	1	4055025	3893	7.90	0.27	12	0.09	12148.00	361639.00	524000	20230403	-81.68	92500	20231005	3.78	524000	-81.68	20230403	92500	3.78	20231005	524000	-81.68	20230403	92500	3.78	20231005	0.00	N	004690	5000	202 억	374677	N	N	0	N	N
39	20231025	110154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	96100	400	2	0.42	266013200	2772	28.41	96000	96500	95100	124400	67000	95700	95964.36	9.24	975	97500	96600	95100	94200	92700	97050	94650	203	28700	5000	66990	100	1	4055025	3897	7.91	0.27	12	0.07	12148.00	361639.00	524000	20230403	-81.66	92500	20231005	3.89	524000	-81.66	20230403	92500	3.89	20231005	524000	-81.66	20230403	92500	3.89	20231005	0.00	N	004690	5000	202 억	374677	N	N	0	N	N
40	20231025	100154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	96200	500	2	0.52	203539200	2122	21.75	96000	96500	95100	124400	67000	95700	95918.57	9.24	631	97500	96600	95100	94200	92700	97050	94650	203	28700	5000	66990	100	1	4055025	3901	7.92	0.27	12	0.05	12148.00	361639.00	524000	20230403	-81.64	92500	20231005	4.00	524000	-81.64	20230403	92500	4.00	20231005	524000	-81.64	20230403	92500	4.00	20231005	0.00	N	004690	5000	202 억	374677	N	N	0	N	N
41	20231025	090154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	96000	300	2	0.31	4896000	51	0.52	96000	96000	96000	124400	67000	95700	96000.00	9.24	0	97500	96600	95100	94200	92700	97050	94650	203	28700	5000	66990	100	1	4055025	3893	7.90	0.27	12	0.00	12148.00	361639.00	524000	20230403	-81.68	92500	20231005	3.78	524000	-81.68	20230403	92500	3.78	20231005	524000	-81.68	20230403	92500	3.78	20231005	0.00	N	004690	5000	202 억	374677	N	N	0	N	N
42	20231024	160152	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	95700	300	2	0.31	916328700	9673	42.91	95400	96000	93600	124000	66800	95400	94729.86	9.19	1805	98266	96832	95366	93932	92466	96100	93200	203	28600	5000	66780	100	1	4055025	3881	7.88	0.26	12	0.24	12148.00	361639.00	524000	20230403	-81.74	92500	20231005	3.46	524000	-81.74	20230403	92500	3.46	20231005	524000	-81.74	20230403	92500	3.46	20231005	0.00	N	004690	5000	202 억	372831	N	N	0	N	N
43	20231024	150153	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	95600	200	2	0.21	816193300	8626	38.26	95400	95800	93600	124000	66800	95400	94620.14	9.19	1491	98266	96832	95366	93932	92466	96100	93200	203	28600	5000	66780	100	1	4055025	3877	7.87	0.26	12	0.21	12148.00	361639.00	524000	20230403	-81.76	92500	20231005	3.35	524000	-81.76	20230403	92500	3.35	20231005	524000	-81.76	20230403	92500	3.35	20231005	0.00	N	004690	5000	202 억	372831	N	N	0	N	N
44	20231024	140152	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	95200	-200	5	-0.21	687877400	7282	32.30	95400	95800	93600	124000	66800	95400	94462.70	9.19	1242	98266	96832	95366	93932	92466	96100	93200	203	28600	5000	66780	100	1	4055025	3860	7.84	0.26	12	0.18	12148.00	361639.00	524000	20230403	-81.83	92500	20231005	2.92	524000	-81.83	20230403	92500	2.92	20231005	524000	-81.83	20230403	92500	2.92	20231005	0.00	N	004690	5000	202 억	372831	N	N	0	N	N
45	20231024	130154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94800	-600	5	-0.63	624642800	6616	29.35	95400	95800	93600	124000	66800	95400	94413.97	9.19	926	98266	96832	95366	93932	92466	96100	93200	203	28600	5000	66780	100	1	4055025	3844	7.80	0.26	12	0.16	12148.00	361639.00	524000	20230403	-81.91	92500	20231005	2.49	524000	-81.91	20230403	92500	2.49	20231005	524000	-81.91	20230403	92500	2.49	20231005	0.00	N	004690	5000	202 억	372831	N	N	0	N	N
46	20231024	120153	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94600	-800	5	-0.84	556714800	5897	26.16	95400	95800	93600	124000	66800	95400	94406.44	9.19	723	98266	96832	95366	93932	92466	96100	93200	203	28600	5000	66780	100	1	4055025	3836	7.79	0.26	12	0.15	12148.00	361639.00	524000	20230403	-81.95	92500	20231005	2.27	524000	-81.95	20230403	92500	2.27	20231005	524000	-81.95	20230403	92500	2.27	20231005	0.00	N	004690	5000	202 억	372831	N	N	0	N	N
47	20231024	110153	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93800	-1600	5	-1.68	452632200	4790	21.25	95400	95800	93700	124000	66800	95400	94495.24	9.19	410	98266	96832	95366	93932	92466	96100	93200	203	28600	5000	66780	100	1	4055025	3804	7.72	0.26	12	0.12	12148.00	361639.00	524000	20230403	-82.10	92500	20231005	1.41	524000	-82.10	20230403	92500	1.41	20231005	524000	-82.10	20230403	92500	1.41	20231005	0.00	N	004690	5000	202 억	372831	N	N	0	N	N
48	20231024	100153	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94400	-1000	5	-1.05	229683800	2419	10.73	95400	95800	94000	124000	66800	95400	94949.90	9.19	425	98266	96832	95366	93932	92466	96100	93200	203	28600	5000	66780	100	1	4055025	3828	7.77	0.26	12	0.06	12148.00	361639.00	524000	20230403	-81.98	92500	20231005	2.05	524000	-81.98	20230403	92500	2.05	20231005	524000	-81.98	20230403	92500	2.05	20231005	0.00	N	004690	5000	202 억	372831	N	N	0	N	N
49	20231024	090153	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	95500	100	2	0.10	11449200	120	0.53	95400	95500	95400	124000	66800	95400	95410.00	9.19	-9	98266	96832	95366	93932	92466	96100	93200	203	28600	5000	66780	100	1	4055025	3873	7.86	0.26	12	0.00	12148.00	361639.00	524000	20230403	-81.77	92500	20231005	3.24	524000	-81.77	20230403	92500	3.24	20231005	524000	-81.77	20230403	92500	3.24	20231005	0.00	N	004690	5000	202 억	372831	N	N	0	N	N
50	20231023	160151	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	95400	-1500	5	-1.55	2137619500	22483	137.20	96500	96800	93900	125900	67900	96900	95077.09	9.14	2344	100366	98632	97766	96032	95166	98200	95600	203	29000	5000	67830	100	1	4055025	3868	7.85	0.26	12	0.55	12148.00	361639.00	524000	20230403	-81.79	92500	20231005	3.14	524000	-81.79	20230403	92500	3.14	20231005	524000	-81.79	20230403	92500	3.14	20231005	0.00	N	004690	5000	202 억	370663	N	N	0	N	N
51	20231023	150151	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	95500	-1400	5	-1.44	2086063000	21941	133.89	96500	96800	93900	125900	67900	96900	95076.02	9.14	2210	100366	98632	97766	96032	95166	98200	95600	203	29000	5000	67830	100	1	4055025	3873	7.86	0.26	12	0.54	12148.00	361639.00	524000	20230403	-81.77	92500	20231005	3.24	524000	-81.77	20230403	92500	3.24	20231005	524000	-81.77	20230403	92500	3.24	20231005	0.00	N	004690	5000	202 억	370663	N	N	0	N	N
52	20231023	140151	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	95300	-1600	5	-1.65	1803707600	18979	115.82	96500	96800	93900	125900	67900	96900	95037.02	9.14	3215	100366	98632	97766	96032	95166	98200	95600	203	29000	5000	67830	100	1	4055025	3864	7.84	0.26	12	0.47	12148.00	361639.00	524000	20230403	-81.81	92500	20231005	3.03	524000	-81.81	20230403	92500	3.03	20231005	524000	-81.81	20230403	92500	3.03	20231005	0.00	N	004690	5000	202 억	370663	N	N	0	N	N
53	20231023	130153	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	95000	-1900	5	-1.96	825407000	8621	52.61	96500	96800	94800	125900	67900	96900	95743.77	9.14	-678	100366	98632	97766	96032	95166	98200	95600	203	29000	5000	67830	100	1	4055025	3852	7.82	0.26	12	0.21	12148.00	361639.00	524000	20230403	-81.87	92500	20231005	2.70	524000	-81.87	20230403	92500	2.70	20231005	524000	-81.87	20230403	92500	2.70	20231005	0.00	N	004690	5000	202 억	370663	N	N	0	N	N
54	20231023	120150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	96100	-800	5	-0.83	488092400	5080	31.00	96500	96800	95500	125900	67900	96900	96081.18	9.14	271	100366	98632	97766	96032	95166	98200	95600	203	29000	5000	67830	100	1	4055025	3897	7.91	0.27	12	0.13	12148.00	361639.00	524000	20230403	-81.66	92500	20231005	3.89	524000	-81.66	20230403	92500	3.89	20231005	524000	-81.66	20230403	92500	3.89	20231005	0.00	N	004690	5000	202 억	370663	N	N	0	N	N
55	20231023	110152	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	96500	-400	5	-0.41	399263700	4158	25.37	96500	96700	95500	125900	67900	96900	96023.02	9.14	294	100366	98632	97766	96032	95166	98200	95600	203	29000	5000	67830	100	1	4055025	3913	7.94	0.27	12	0.10	12148.00	361639.00	524000	20230403	-81.58	92500	20231005	4.32	524000	-81.58	20230403	92500	4.32	20231005	524000	-81.58	20230403	92500	4.32	20231005	0.00	N	004690	5000	202 억	370663	N	N	0	N	N
56	20231023	100150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	96300	-600	5	-0.62	277185300	2888	17.62	96500	96500	95500	125900	67900	96900	95978.29	9.14	-229	100366	98632	97766	96032	95166	98200	95600	203	29000	5000	67830	100	1	4055025	3905	7.93	0.27	12	0.07	12148.00	361639.00	524000	20230403	-81.62	92500	20231005	4.11	524000	-81.62	20230403	92500	4.11	20231005	524000	-81.62	20230403	92500	4.11	20231005	0.00	N	004690	5000	202 억	370663	N	N	0	N	N
57	20231023	090152	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	95500	-1400	5	-1.44	34355300	358	2.18	96500	96500	95500	125900	67900	96900	95964.53	9.14	-74	100366	98632	97766	96032	95166	98200	95600	203	29000	5000	67830	100	1	4055025	3873	7.86	0.26	12	0.01	12148.00	361639.00	524000	20230403	-81.77	92500	20231005	3.24	524000	-81.77	20230403	92500	3.24	20231005	524000	-81.77	20230403	92500	3.24	20231005	0.00	N	004690	5000	202 억	370663	N	N	0	N	N
58	20231020	160152	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	96900	-2700	5	-2.71	1582058500	16148	144.90	98700	99500	96900	129400	69800	99600	97974.01	9.14	-161	102466	101032	99866	98432	97266	100450	97850	203	29800	5000	69720	100	1	4055025	3929	7.98	0.27	12	0.40	12148.00	361639.00	524000	20230403	-81.51	92500	20231005	4.76	524000	-81.51	20230403	92500	4.76	20231005	524000	-81.51	20230403	92500	4.76	20231005	0.00	N	004690	5000	202 억	370772	N	N	0	N	N
59	20231020	150152	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97100	-2500	5	-2.51	1427261000	14553	130.59	98700	99500	97000	129400	69800	99600	98073.32	9.14	948	102466	101032	99866	98432	97266	100450	97850	203	29800	5000	69720	100	1	4055025	3937	7.99	0.27	12	0.36	12148.00	361639.00	524000	20230403	-81.47	92500	20231005	4.97	524000	-81.47	20230403	92500	4.97	20231005	524000	-81.47	20230403	92500	4.97	20231005	0.00	N	004690	5000	202 억	370772	N	N	0	N	N
60	20231020	140153	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	98500	-1100	5	-1.10	1145631000	11672	104.74	98700	99500	97000	129400	69800	99600	98152.07	9.14	2255	102466	101032	99866	98432	97266	100450	97850	203	29800	5000	69720	100	1	4055025	3994	8.11	0.27	12	0.29	12148.00	361639.00	524000	20230403	-81.20	92500	20231005	6.49	524000	-81.20	20230403	92500	6.49	20231005	524000	-81.20	20230403	92500	6.49	20231005	0.00	N	004690	5000	202 억	370772	N	N	0	N	N
61	20231020	130148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	99300	-300	5	-0.30	1040843600	10611	95.22	98700	99500	97000	129400	69800	99600	98091.00	9.14	2494	102466	101032	99866	98432	97266	100450	97850	203	29800	5000	69720	100	1	4055025	4027	8.17	0.27	12	0.26	12148.00	361639.00	524000	20230403	-81.05	92500	20231005	7.35	524000	-81.05	20230403	92500	7.35	20231005	524000	-81.05	20230403	92500	7.35	20231005	0.00	N	004690	5000	202 억	370772	N	N	0	N	N
62	20231020	120150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	99200	-400	5	-0.40	972927800	9926	89.07	98700	99500	97000	129400	69800	99600	98018.11	9.14	2647	102466	101032	99866	98432	97266	100450	97850	203	29800	5000	69720	100	1	4055025	4023	8.17	0.27	12	0.24	12148.00	361639.00	524000	20230403	-81.07	92500	20231005	7.24	524000	-81.07	20230403	92500	7.24	20231005	524000	-81.07	20230403	92500	7.24	20231005	0.00	N	004690	5000	202 억	370772	N	N	0	N	N
63	20231020	110152	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	99400	-200	5	-0.20	901860000	9209	82.64	98700	99500	97000	129400	69800	99600	97932.46	9.14	2702	102466	101032	99866	98432	97266	100450	97850	203	29800	5000	69720	100	1	4055025	4031	8.18	0.27	12	0.23	12148.00	361639.00	524000	20230403	-81.03	92500	20231005	7.46	524000	-81.03	20230403	92500	7.46	20231005	524000	-81.03	20230403	92500	7.46	20231005	0.00	N	004690	5000	202 억	370772	N	N	0	N	N
64	20231020	100150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97700	-1900	5	-1.91	334435300	3411	30.61	98700	99300	97400	129400	69800	99600	98046.12	9.14	-616	102466	101032	99866	98432	97266	100450	97850	203	29800	5000	69720	100	1	4055025	3962	8.04	0.27	12	0.08	12148.00	361639.00	524000	20230403	-81.35	92500	20231005	5.62	524000	-81.35	20230403	92500	5.62	20231005	524000	-81.35	20230403	92500	5.62	20231005	0.00	N	004690	5000	202 억	370772	N	N	0	N	N
65	20231020	090152	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	98700	-900	5	-0.90	7895900	80	0.72	98700	98700	98600	129400	69800	99600	98698.75	9.14	15	102466	101032	99866	98432	97266	100450	97850	203	29800	5000	69720	100	1	4055025	4002	8.12	0.27	12	0.00	12148.00	361639.00	524000	20230403	-81.16	92500	20231005	6.70	524000	-81.16	20230403	92500	6.70	20231005	524000	-81.16	20230403	92500	6.70	20231005	0.00	N	004690	5000	202 억	370772	N	N	0	N	N
66	20231019	160150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	99600	-2800	5	-2.73	1109763200	11139	96.46	101200	101300	98700	133100	71700	102400	99628.64	9.20	-2107	104533	103466	101933	100866	99333	104000	101400	203	30700	5000	71680	100	1	4055025	4039	8.20	0.28	12	0.27	12148.00	361639.00	524000	20230403	-80.99	92500	20231005	7.68	524000	-80.99	20230403	92500	7.68	20231005	524000	-80.99	20230403	92500	7.68	20231005	0.00	N	004690	5000	202 억	373064	N	N	0	N	N
67	20231019	150151	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	99000	-3400	5	-3.32	1057393900	10612	91.89	101200	101300	98700	133100	71700	102400	99641.34	9.20	-2066	104533	103466	101933	100866	99333	104000	101400	203	30700	5000	71680	100	1	4055025	4014	8.15	0.27	12	0.26	12148.00	361639.00	524000	20230403	-81.11	92500	20231005	7.03	524000	-81.11	20230403	92500	7.03	20231005	524000	-81.11	20230403	92500	7.03	20231005	0.00	N	004690	5000	202 억	373064	N	N	0	N	N
68	20231019	140151	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	99300	-3100	5	-3.03	898458700	9008	78.00	101200	101300	98700	133100	71700	102400	99740.09	9.20	-2005	104533	103466	101933	100866	99333	104000	101400	203	30700	5000	71680	100	1	4055025	4027	8.17	0.27	12	0.22	12148.00	361639.00	524000	20230403	-81.05	92500	20231005	7.35	524000	-81.05	20230403	92500	7.35	20231005	524000	-81.05	20230403	92500	7.35	20231005	0.00	N	004690	5000	202 억	373064	N	N	0	N	N
69	20231019	130150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	98900	-3500	5	-3.42	843005000	8448	73.16	101200	101300	98700	133100	71700	102400	99787.52	9.20	-2022	104533	103466	101933	100866	99333	104000	101400	203	30700	5000	71680	100	1	4055025	4010	8.14	0.27	12	0.21	12148.00	361639.00	524000	20230403	-81.13	92500	20231005	6.92	524000	-81.13	20230403	92500	6.92	20231005	524000	-81.13	20230403	92500	6.92	20231005	0.00	N	004690	5000	202 억	373064	N	N	0	N	N
70	20231019	120150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	98800	-3600	5	-3.52	745384000	7461	64.61	101200	101300	98700	133100	71700	102400	99904.03	9.20	-1600	104533	103466	101933	100866	99333	104000	101400	203	30700	5000	71680	100	1	4055025	4006	8.13	0.27	12	0.18	12148.00	361639.00	524000	20230403	-81.15	92500	20231005	6.81	524000	-81.15	20230403	92500	6.81	20231005	524000	-81.15	20230403	92500	6.81	20231005	0.00	N	004690	5000	202 억	373064	N	N	0	N	N
71	20231019	110150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	99500	-2900	5	-2.83	499780500	4984	43.16	101200	101300	99400	133100	71700	102400	100276.99	9.20	-437	104533	103466	101933	100866	99333	104000	101400	203	30700	5000	71680	100	1	4055025	4035	8.19	0.28	12	0.12	12148.00	361639.00	524000	20230403	-81.01	92500	20231005	7.57	524000	-81.01	20230403	92500	7.57	20231005	524000	-81.01	20230403	92500	7.57	20231005	0.00	N	004690	5000	202 억	373064	N	N	0	N	N
72	20231019	100150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	100500	-1900	5	-1.86	256910500	2552	22.10	101200	101300	100300	133100	71700	102400	100670.26	9.20	157	104533	103466	101933	100866	99333	104000	101400	203	30700	5000	71680	100	1	4055025	4075	8.27	0.28	12	0.06	12148.00	361639.00	524000	20230403	-80.82	92500	20231005	8.65	524000	-80.82	20230403	92500	8.65	20231005	524000	-80.82	20230403	92500	8.65	20231005	0.00	N	004690	5000	202 억	373064	N	N	0	N	N
73	20231019	090151	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	101100	-1300	5	-1.27	18519200	183	1.58	101200	101300	101000	133100	71700	102400	101197.81	9.20	-60	104533	103466	101933	100866	99333	104000	101400	203	30700	5000	71680	100	1	4055025	4100	8.32	0.28	12	0.00	12148.00	361639.00	524000	20230403	-80.71	92500	20231005	9.30	524000	-80.71	20230403	92500	9.30	20231005	524000	-80.71	20230403	92500	9.30	20231005	0.00	N	004690	5000	202 억	373064	N	N	0	N	N
74	20231018	160150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	102400	-300	5	-0.29	1168326500	11503	78.88	102100	103000	100400	133500	71900	102700	101567.04	9.23	569	104366	103532	102066	101232	99766	103950	101650	203	30800	5000	71890	100	1	4055025	4152	8.43	0.28	12	0.28	12148.00	361639.00	524000	20230403	-80.46	92500	20231005	10.70	524000	-80.46	20230403	92500	10.70	20231005	524000	-80.46	20230403	92500	10.70	20231005	0.00	N	004690	5000	202 억	374158	N	N	0	N	N
75	20231018	150150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	101900	-800	5	-0.78	1142156300	11247	77.12	102100	103000	100400	133500	71900	102700	101552.09	9.23	482	104366	103532	102066	101232	99766	103950	101650	203	30800	5000	71890	100	1	4055025	4132	8.39	0.28	12	0.28	12148.00	361639.00	524000	20230403	-80.55	92500	20231005	10.16	524000	-80.55	20230403	92500	10.16	20231005	524000	-80.55	20230403	92500	10.16	20231005	0.00	N	004690	5000	202 억	374158	N	N	0	N	N
76	20231018	140148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	102600	-100	5	-0.10	975906700	9622	65.98	102100	103000	100400	133500	71900	102700	101424.52	9.23	875	104366	103532	102066	101232	99766	103950	101650	203	30800	5000	71890	100	1	4055025	4160	8.45	0.28	12	0.24	12148.00	361639.00	524000	20230403	-80.42	92500	20231005	10.92	524000	-80.42	20230403	92500	10.92	20231005	524000	-80.42	20230403	92500	10.92	20231005	0.00	N	004690	5000	202 억	374158	N	N	0	N	N
77	20231018	130149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	102000	-700	5	-0.68	841606600	8312	57.00	102100	102500	100400	133500	71900	102700	101252.00	9.23	558	104366	103532	102066	101232	99766	103950	101650	203	30800	5000	71890	100	1	4055025	4136	8.40	0.28	12	0.20	12148.00	361639.00	524000	20230403	-80.53	92500	20231005	10.27	524000	-80.53	20230403	92500	10.27	20231005	524000	-80.53	20230403	92500	10.27	20231005	0.00	N	004690	5000	202 억	374158	N	N	0	N	N
78	20231018	120150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	102200	-500	5	-0.49	696101200	6881	47.19	102100	102500	100400	133500	71900	102700	101162.80	9.23	-197	104366	103532	102066	101232	99766	103950	101650	203	30800	5000	71890	100	1	4055025	4144	8.41	0.28	12	0.17	12148.00	361639.00	524000	20230403	-80.50	92500	20231005	10.49	524000	-80.50	20230403	92500	10.49	20231005	524000	-80.50	20230403	92500	10.49	20231005	0.00	N	004690	5000	202 억	374158	N	N	0	N	N
79	20231018	110150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	101300	-1400	5	-1.36	501228700	4968	34.07	102100	102100	100400	133500	71900	102700	100891.45	9.23	-273	104366	103532	102066	101232	99766	103950	101650	203	30800	5000	71890	100	1	4055025	4108	8.34	0.28	12	0.12	12148.00	361639.00	524000	20230403	-80.67	92500	20231005	9.51	524000	-80.67	20230403	92500	9.51	20231005	524000	-80.67	20230403	92500	9.51	20231005	0.00	N	004690	5000	202 억	374158	N	N	0	N	N
80	20231018	100150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	100700	-2000	5	-1.95	299539900	2969	20.36	102100	102100	100400	133500	71900	102700	100889.15	9.23	-362	104366	103532	102066	101232	99766	103950	101650	203	30800	5000	71890	100	1	4055025	4083	8.29	0.28	12	0.07	12148.00	361639.00	524000	20230403	-80.78	92500	20231005	8.86	524000	-80.78	20230403	92500	8.86	20231005	524000	-80.78	20230403	92500	8.86	20231005	0.00	N	004690	5000	202 억	374158	N	N	0	N	N
81	20231018	090149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	101800	-900	5	-0.88	11736800	115	0.79	102100	102100	101800	133500	71900	102700	102059.13	9.23	-18	104366	103532	102066	101232	99766	103950	101650	203	30800	5000	71890	100	1	4055025	4128	8.38	0.28	12	0.00	12148.00	361639.00	524000	20230403	-80.57	92500	20231005	10.05	524000	-80.57	20230403	92500	10.05	20231005	524000	-80.57	20230403	92500	10.05	20231005	0.00	N	004690	5000	202 억	374158	N	N	0	N	N
82	20231017	160150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	102700	0	3	0.00	1484743400	14579	29.04	101600	102900	100600	133500	71900	102700	101839.29	9.21	937	107433	105066	102033	99666	96633	106250	100850	203	30800	5000	71890	100	1	4055025	4165	8.45	0.28	12	0.36	12148.00	361639.00	524000	20230403	-80.40	92500	20231005	11.03	524000	-80.40	20230403	92500	11.03	20231005	524000	-80.40	20230403	92500	11.03	20231005	0.00	N	004690	5000	202 억	373458	N	N	0	N	N
83	20231017	150150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	102600	-100	5	-0.10	1433868100	14082	28.05	101600	102900	100600	133500	71900	102700	101820.82	9.21	859	107433	105066	102033	99666	96633	106250	100850	203	30800	5000	71890	100	1	4055025	4160	8.45	0.28	12	0.35	12148.00	361639.00	524000	20230403	-80.42	92500	20231005	10.92	524000	-80.42	20230403	92500	10.92	20231005	524000	-80.42	20230403	92500	10.92	20231005	0.00	N	004690	5000	202 억	373458	N	N	0	N	N
84	20231017	140149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	102400	-300	5	-0.29	1310434600	12875	25.65	101600	102900	100600	133500	71900	102700	101779.11	9.21	1063	107433	105066	102033	99666	96633	106250	100850	203	30800	5000	71890	100	1	4055025	4152	8.43	0.28	12	0.32	12148.00	361639.00	524000	20230403	-80.46	92500	20231005	10.70	524000	-80.46	20230403	92500	10.70	20231005	524000	-80.46	20230403	92500	10.70	20231005	0.00	N	004690	5000	202 억	373458	N	N	0	N	N
85	20231017	130149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	102600	-100	5	-0.10	1072362500	10556	21.03	101600	102900	100600	133500	71900	102700	101584.68	9.21	1302	107433	105066	102033	99666	96633	106250	100850	203	30800	5000	71890	100	1	4055025	4160	8.45	0.28	12	0.26	12148.00	361639.00	524000	20230403	-80.42	92500	20231005	10.92	524000	-80.42	20230403	92500	10.92	20231005	524000	-80.42	20230403	92500	10.92	20231005	0.00	N	004690	5000	202 억	373458	N	N	0	N	N
86	20231017	120150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	102700	0	3	0.00	956186800	9424	18.77	101600	102900	100600	133500	71900	102700	101458.86	9.21	1569	107433	105066	102033	99666	96633	106250	100850	203	30800	5000	71890	100	1	4055025	4165	8.45	0.28	12	0.23	12148.00	361639.00	524000	20230403	-80.40	92500	20231005	11.03	524000	-80.40	20230403	92500	11.03	20231005	524000	-80.40	20230403	92500	11.03	20231005	0.00	N	004690	5000	202 억	373458	N	N	0	N	N
87	20231017	110148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	101500	-1200	5	-1.17	724159100	7153	14.25	101600	102200	100600	133500	71900	102700	101232.15	9.21	959	107433	105066	102033	99666	96633	106250	100850	203	30800	5000	71890	100	1	4055025	4116	8.36	0.28	12	0.18	12148.00	361639.00	524000	20230403	-80.63	92500	20231005	9.73	524000	-80.63	20230403	92500	9.73	20231005	524000	-80.63	20230403	92500	9.73	20231005	0.00	N	004690	5000	202 억	373458	N	N	0	N	N
88	20231017	100147	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	101000	-1700	5	-1.66	562539800	5555	11.07	101600	102200	100600	133500	71900	102700	101259.25	9.21	1281	107433	105066	102033	99666	96633	106250	100850	203	30800	5000	71890	100	1	4055025	4096	8.31	0.28	12	0.14	12148.00	361639.00	524000	20230403	-80.73	92500	20231005	9.19	524000	-80.73	20230403	92500	9.19	20231005	524000	-80.73	20230403	92500	9.19	20231005	0.00	N	004690	5000	202 억	373458	N	N	0	N	N
89	20231017	090149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	102200	-500	5	-0.49	101763900	1000	1.99	101600	102200	101200	133500	71900	102700	101733.95	9.21	194	107433	105066	102033	99666	96633	106250	100850	203	30800	5000	71890	100	1	4055025	4144	8.41	0.28	12	0.02	12148.00	361639.00	524000	20230403	-80.50	92500	20231005	10.49	524000	-80.50	20230403	92500	10.49	20231005	524000	-80.50	20230403	92500	10.49	20231005	0.00	N	004690	5000	202 억	373458	N	N	0	N	N
90	20231016	160148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	102700	4100	2	4.16	5110083500	50120	354.56	99100	104400	99000	128100	69100	98600	101956.87	9.27	-2225	100933	99766	98333	97166	95733	100350	97750	203	29500	5000	69020	100	1	4055025	4165	8.45	0.28	12	1.24	12148.00	361639.00	524000	20230403	-80.40	92500	20231005	11.03	524000	-80.40	20230403	92500	11.03	20231005	524000	-80.40	20230403	92500	11.03	20231005	0.00	N	004690	5000	202 억	375871	N	N	0	N	N
91	20231016	150147	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	102000	3400	2	3.45	4878643300	47852	338.51	99100	104400	99000	128100	69100	98600	101952.76	9.27	-2705	100933	99766	98333	97166	95733	100350	97750	203	29500	5000	69020	100	1	4055025	4136	8.40	0.28	12	1.18	12148.00	361639.00	524000	20230403	-80.53	92500	20231005	10.27	524000	-80.53	20230403	92500	10.27	20231005	524000	-80.53	20230403	92500	10.27	20231005	0.00	N	004690	5000	202 억	375871	N	N	0	N	N
92	20231016	140149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	102400	3800	2	3.85	4001854100	39343	278.32	99100	104400	99000	128100	69100	98600	101717.06	9.27	-1395	100933	99766	98333	97166	95733	100350	97750	203	29500	5000	69020	100	1	4055025	4152	8.43	0.28	12	0.97	12148.00	361639.00	524000	20230403	-80.46	92500	20231005	10.70	524000	-80.46	20230403	92500	10.70	20231005	524000	-80.46	20230403	92500	10.70	20231005	0.00	N	004690	5000	202 억	375871	N	N	0	N	N
93	20231016	130148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	102300	3700	2	3.75	3483060000	34260	242.36	99100	104400	99000	128100	69100	98600	101665.50	9.27	-789	100933	99766	98333	97166	95733	100350	97750	203	29500	5000	69020	100	1	4055025	4148	8.42	0.28	12	0.84	12148.00	361639.00	524000	20230403	-80.48	92500	20231005	10.59	524000	-80.48	20230403	92500	10.59	20231005	524000	-80.48	20230403	92500	10.59	20231005	0.00	N	004690	5000	202 억	375871	N	N	0	N	N
94	20231016	120150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	103700	5100	2	5.17	2919818900	28784	203.62	99100	104400	99000	128100	69100	98600	101438.96	9.27	392	100933	99766	98333	97166	95733	100350	97750	203	29500	5000	69020	100	1	4055025	4205	8.54	0.29	12	0.71	12148.00	361639.00	524000	20230403	-80.21	92500	20231005	12.11	524000	-80.21	20230403	92500	12.11	20231005	524000	-80.21	20230403	92500	12.11	20231005	0.00	N	004690	5000	202 억	375871	N	N	0	N	N
95	20231016	110149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	100900	2300	2	2.33	1379609400	13718	97.04	99100	101400	99000	128100	69100	98600	100569.28	9.27	1204	100933	99766	98333	97166	95733	100350	97750	203	29500	5000	69020	100	1	4055025	4092	8.31	0.28	12	0.34	12148.00	361639.00	524000	20230403	-80.74	92500	20231005	9.08	524000	-80.74	20230403	92500	9.08	20231005	524000	-80.74	20230403	92500	9.08	20231005	0.00	N	004690	5000	202 억	375871	N	N	0	N	N
96	20231016	100146	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	100300	1700	2	1.72	984393400	9795	69.29	99100	101400	99000	128100	69100	98600	100499.58	9.27	855	100933	99766	98333	97166	95733	100350	97750	203	29500	5000	69020	100	1	4055025	4067	8.26	0.28	12	0.24	12148.00	361639.00	524000	20230403	-80.86	92500	20231005	8.43	524000	-80.86	20230403	92500	8.43	20231005	524000	-80.86	20230403	92500	8.43	20231005	0.00	N	004690	5000	202 억	375871	N	N	0	N	N
97	20231016	090148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	99000	400	2	0.41	24675600	249	1.76	99100	99100	99000	128100	69100	98600	99098.80	9.27	-170	100933	99766	98333	97166	95733	100350	97750	203	29500	5000	69020	100	1	4055025	4014	8.15	0.27	12	0.01	12148.00	361639.00	524000	20230403	-81.11	92500	20231005	7.03	524000	-81.11	20230403	92500	7.03	20231005	524000	-81.11	20230403	92500	7.03	20231005	0.00	N	004690	5000	202 억	375871	N	N	0	N	N
98	20231012	160149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	98200	300	2	0.31	672166400	6866	75.37	98400	98600	97200	127200	68600	97900	97897.55	9.24	336	99366	98632	97866	97132	96366	98250	96750	203	29300	5000	68530	100	1	4055025	3982	8.08	0.27	12	0.17	12148.00	361639.00	524000	20230403	-81.26	92500	20231005	6.16	524000	-81.26	20230403	92500	6.16	20231005	524000	-81.26	20230403	92500	6.16	20231005	0.00	N	004690	5000	202 억	374620	N	N	2	N	N
99	20231012	150148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97800	-100	5	-0.10	603369800	6162	67.64	98400	98600	97200	127200	68600	97900	97917.85	9.24	211	99366	98632	97866	97132	96366	98250	96750	203	29300	5000	68530	100	1	4055025	3966	8.05	0.27	12	0.15	12148.00	361639.00	524000	20230403	-81.34	92500	20231005	5.73	524000	-81.34	20230403	92500	5.73	20231005	524000	-81.34	20230403	92500	5.73	20231005	0.00	N	004690	5000	202 억	374620	N	N	2	N	N
100	20231012	140148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	98000	100	2	0.10	508390200	5191	56.98	98400	98600	97200	127200	68600	97900	97936.85	9.24	76	99366	98632	97866	97132	96366	98250	96750	203	29300	5000	68530	100	1	4055025	3974	8.07	0.27	12	0.13	12148.00	361639.00	524000	20230403	-81.30	92500	20231005	5.95	524000	-81.30	20230403	92500	5.95	20231005	524000	-81.30	20230403	92500	5.95	20231005	0.00	N	004690	5000	202 억	374620	N	N	2	N	N
101	20231012	130148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	98200	300	2	0.31	433112300	4423	48.55	98400	98600	97200	127200	68600	97900	97922.74	9.24	-150	99366	98632	97866	97132	96366	98250	96750	203	29300	5000	68530	100	1	4055025	3982	8.08	0.27	12	0.11	12148.00	361639.00	524000	20230403	-81.26	92500	20231005	6.16	524000	-81.26	20230403	92500	6.16	20231005	524000	-81.26	20230403	92500	6.16	20231005	0.00	N	004690	5000	202 억	374620	N	N	2	N	N
102	20231012	120150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	98100	200	2	0.20	387622500	3960	43.47	98400	98600	97200	127200	68600	97900	97884.47	9.24	-182	99366	98632	97866	97132	96366	98250	96750	203	29300	5000	68530	100	1	4055025	3978	8.08	0.27	12	0.10	12148.00	361639.00	524000	20230403	-81.28	92500	20231005	6.05	524000	-81.28	20230403	92500	6.05	20231005	524000	-81.28	20230403	92500	6.05	20231005	0.00	N	004690	5000	202 억	374620	N	N	2	N	N
103	20231012	110150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	98200	300	2	0.31	315339000	3223	35.38	98400	98600	97200	127200	68600	97900	97840.21	9.24	-302	99366	98632	97866	97132	96366	98250	96750	203	29300	5000	68530	100	1	4055025	3982	8.08	0.27	12	0.08	12148.00	361639.00	524000	20230403	-81.26	92500	20231005	6.16	524000	-81.26	20230403	92500	6.16	20231005	524000	-81.26	20230403	92500	6.16	20231005	0.00	N	004690	5000	202 억	374620	N	N	2	N	N
104	20231012	100149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97700	-200	5	-0.20	213759800	2183	23.96	98400	98600	97200	127200	68600	97900	97920.20	9.24	-656	99366	98632	97866	97132	96366	98250	96750	203	29300	5000	68530	100	1	4055025	3962	8.04	0.27	12	0.05	12148.00	361639.00	524000	20230403	-81.35	92500	20231005	5.62	524000	-81.35	20230403	92500	5.62	20231005	524000	-81.35	20230403	92500	5.62	20231005	0.00	N	004690	5000	202 억	374620	N	N	2	N	N
105	20231012	090151	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	98000	100	2	0.10	36163200	368	4.04	98400	98400	98000	127200	68600	97900	98269.57	9.24	-204	99366	98632	97866	97132	96366	98250	96750	203	29300	5000	68530	100	1	4055025	3974	8.07	0.27	12	0.01	12148.00	361639.00	524000	20230403	-81.30	92500	20231005	5.95	524000	-81.30	20230403	92500	5.95	20231005	524000	-81.30	20230403	92500	5.95	20231005	0.00	N	004690	5000	202 억	374620	N	N	2	N	N
106	20231011	160149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97900	800	2	0.82	889465300	9104	38.32	98600	98600	97100	126200	68000	97100	97700.45	9.21	1133	101700	99400	97200	94900	92700	100550	96050	203	29100	5000	67970	100	1	4055025	3970	8.06	0.27	12	0.22	12148.00	361639.00	524000	20230403	-81.32	92500	20231005	5.84	524000	-81.32	20230403	92500	5.84	20231005	524000	-81.32	20230403	92500	5.84	20231005	0.00	N	004690	5000	202 억	373588	N	N	2	N	N
107	20231011	150148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	98000	900	2	0.93	770596300	7894	33.23	98600	98600	97100	126200	68000	97100	97618.90	9.21	1216	101700	99400	97200	94900	92700	100550	96050	203	29100	5000	67970	100	1	4055025	3974	8.07	0.27	12	0.19	12148.00	361639.00	524000	20230403	-81.30	92500	20231005	5.95	524000	-81.30	20230403	92500	5.95	20231005	524000	-81.30	20230403	92500	5.95	20231005	0.00	N	004690	5000	202 억	373588	N	N	0	N	N
108	20231011	140149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97400	300	2	0.31	566208500	5808	24.45	98600	98600	97100	126200	68000	97100	97488.63	9.21	201	101700	99400	97200	94900	92700	100550	96050	203	29100	5000	67970	100	1	4055025	3950	8.02	0.27	12	0.14	12148.00	361639.00	524000	20230403	-81.41	92500	20231005	5.30	524000	-81.41	20230403	92500	5.30	20231005	524000	-81.41	20230403	92500	5.30	20231005	0.00	N	004690	5000	202 억	373588	N	N	0	N	N
109	20231011	130148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97600	500	2	0.51	490819600	5034	21.19	98600	98600	97100	126200	68000	97100	97502.03	9.21	52	101700	99400	97200	94900	92700	100550	96050	203	29100	5000	67970	100	1	4055025	3958	8.03	0.27	12	0.12	12148.00	361639.00	524000	20230403	-81.37	92500	20231005	5.51	524000	-81.37	20230403	92500	5.51	20231005	524000	-81.37	20230403	92500	5.51	20231005	0.00	N	004690	5000	202 억	373588	N	N	0	N	N
110	20231011	120151	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97100	0	3	0.00	395330500	4053	17.06	98600	98600	97100	126200	68000	97100	97541.74	9.21	-40	101700	99400	97200	94900	92700	100550	96050	203	29100	5000	67970	100	1	4055025	3937	7.99	0.27	12	0.10	12148.00	361639.00	524000	20230403	-81.47	92500	20231005	4.97	524000	-81.47	20230403	92500	4.97	20231005	524000	-81.47	20230403	92500	4.97	20231005	0.00	N	004690	5000	202 억	373588	N	N	0	N	N
111	20231011	110149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97500	400	2	0.41	308239400	3158	13.29	98600	98600	97100	126200	68000	97100	97608.14	9.21	185	101700	99400	97200	94900	92700	100550	96050	203	29100	5000	67970	100	1	4055025	3954	8.03	0.27	12	0.08	12148.00	361639.00	524000	20230403	-81.39	92500	20231005	5.41	524000	-81.39	20230403	92500	5.41	20231005	524000	-81.39	20230403	92500	5.41	20231005	0.00	N	004690	5000	202 억	373588	N	N	0	N	N
112	20231011	100148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97500	400	2	0.41	201414800	2061	8.67	98600	98600	97100	126200	68000	97100	97731.02	9.21	95	101700	99400	97200	94900	92700	100550	96050	203	29100	5000	67970	100	1	4055025	3954	8.03	0.27	12	0.05	12148.00	361639.00	524000	20230403	-81.39	92500	20231005	5.41	524000	-81.39	20230403	92500	5.41	20231005	524000	-81.39	20230403	92500	5.41	20231005	0.00	N	004690	5000	202 억	373588	N	N	0	N	N
113	20231011	090149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97600	500	2	0.51	50857500	518	2.18	98600	98600	97600	126200	68000	97100	98210.52	9.21	-169	101700	99400	97200	94900	92700	100550	96050	203	29100	5000	67970	100	1	4055025	3958	8.03	0.27	12	0.01	12148.00	361639.00	524000	20230403	-81.37	92500	20231005	5.51	524000	-81.37	20230403	92500	5.51	20231005	524000	-81.37	20230403	92500	5.51	20231005	0.00	N	004690	5000	202 억	373588	N	N	0	N	N
114	20231010	160148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97100	2900	2	3.08	2315343000	23653	262.34	95000	99500	95000	122400	66000	94200	97888.78	9.00	5856	95466	94832	93966	93332	92466	95150	93650	203	28200	5000	65940	100	1	4055025	3937	7.99	0.27	12	0.58	12148.00	361639.00	524000	20230403	-81.47	92500	20231005	4.97	524000	-81.47	20230403	92500	4.97	20231005	524000	-81.47	20230403	92500	4.97	20231005	0.00	N	004690	5000	202 억	364809	N	N	0	N	N
115	20231010	150148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97500	3300	2	3.50	2206320300	22532	249.91	95000	99500	95000	122400	66000	94200	97920.08	9.00	6047	95466	94832	93966	93332	92466	95150	93650	203	28200	5000	65940	100	1	4055025	3954	8.03	0.27	12	0.56	12148.00	361639.00	524000	20230403	-81.39	92500	20231005	5.41	524000	-81.39	20230403	92500	5.41	20231005	524000	-81.39	20230403	92500	5.41	20231005	0.00	N	004690	5000	202 억	364809	N	N	0	N	N
116	20231010	140147	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97600	3400	2	3.61	1891823800	19300	214.06	95000	99500	95000	122400	66000	94200	98022.75	9.00	5532	95466	94832	93966	93332	92466	95150	93650	203	28200	5000	65940	100	1	4055025	3958	8.03	0.27	12	0.48	12148.00	361639.00	524000	20230403	-81.37	92500	20231005	5.51	524000	-81.37	20230403	92500	5.51	20231005	524000	-81.37	20230403	92500	5.51	20231005	0.00	N	004690	5000	202 억	364809	N	N	0	N	N
117	20231010	130148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	98100	3900	2	4.14	1650083200	16824	186.60	95000	99500	95000	122400	66000	94200	98080.05	9.00	5258	95466	94832	93966	93332	92466	95150	93650	203	28200	5000	65940	100	1	4055025	3978	8.08	0.27	12	0.41	12148.00	361639.00	524000	20230403	-81.28	92500	20231005	6.05	524000	-81.28	20230403	92500	6.05	20231005	524000	-81.28	20230403	92500	6.05	20231005	0.00	N	004690	5000	202 억	364809	N	N	0	N	N
118	20231010	120147	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	98400	4200	2	4.46	1371621300	13995	155.22	95000	99500	95000	122400	66000	94200	98009.04	9.00	4871	95466	94832	93966	93332	92466	95150	93650	203	28200	5000	65940	100	1	4055025	3990	8.10	0.27	12	0.35	12148.00	361639.00	524000	20230403	-81.22	92500	20231005	6.38	524000	-81.22	20230403	92500	6.38	20231005	524000	-81.22	20230403	92500	6.38	20231005	0.00	N	004690	5000	202 억	364809	N	N	0	N	N
119	20231010	110145	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	98700	4500	2	4.78	1244032500	12699	140.85	95000	99500	95000	122400	66000	94200	97964.21	9.00	4210	95466	94832	93966	93332	92466	95150	93650	203	28200	5000	65940	100	1	4055025	4002	8.12	0.27	12	0.31	12148.00	361639.00	524000	20230403	-81.16	92500	20231005	6.70	524000	-81.16	20230403	92500	6.70	20231005	524000	-81.16	20230403	92500	6.70	20231005	0.00	N	004690	5000	202 억	364809	N	N	0	N	N
120	20231010	100146	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	97600	3400	2	3.61	924507400	9450	104.81	95000	99500	95000	122400	66000	94200	97833.01	9.00	3105	95466	94832	93966	93332	92466	95150	93650	203	28200	5000	65940	100	1	4055025	3958	8.03	0.27	12	0.23	12148.00	361639.00	524000	20230403	-81.37	92500	20231005	5.51	524000	-81.37	20230403	92500	5.51	20231005	524000	-81.37	20230403	92500	5.51	20231005	0.00	N	004690	5000	202 억	364809	N	N	0	N	N
121	20231010	090148	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	96300	2100	2	2.23	65090100	683	7.58	95000	96600	95000	122400	66000	94200	95306.77	9.00	108	95466	94832	93966	93332	92466	95150	93650	203	28200	5000	65940	100	1	4055025	3905	7.93	0.27	12	0.02	12148.00	361639.00	524000	20230403	-81.62	92500	20231005	4.11	524000	-81.62	20230403	92500	4.11	20231005	524000	-81.62	20230403	92500	4.11	20231005	0.00	N	004690	5000	202 억	364809	N	N	0	N	N
122	20231006	160147	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94200	1200	2	1.29	844557800	8987	31.44	93300	94600	93100	120900	65100	93000	93975.75	8.95	3406	98533	95766	94133	91366	89733	94950	90550	203	27900	5000	65100	100	1	4055025	3820	7.75	0.26	12	0.22	12148.00	361639.00	524000	20230403	-82.02	92500	20231005	1.84	524000	-82.02	20230403	92500	1.84	20231005	524000	-82.02	20230403	92500	1.84	20231005	0.01	N	004690	5000	202 억	362899	N	N	0	N	N
123	20231006	150144	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93800	800	2	0.86	725149900	7717	26.99	93300	94600	93100	120900	65100	93000	93968.23	8.95	2358	98533	95766	94133	91366	89733	94950	90550	203	27900	5000	65100	100	1	4055025	3804	7.72	0.26	12	0.19	12148.00	361639.00	524000	20230403	-82.10	92500	20231005	1.41	524000	-82.10	20230403	92500	1.41	20231005	524000	-82.10	20230403	92500	1.41	20231005	0.01	N	004690	5000	202 억	362899	N	N	0	N	N
124	20231006	140146	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93800	800	2	0.86	653666900	6954	24.32	93300	94600	93100	120900	65100	93000	93999.12	8.95	2151	98533	95766	94133	91366	89733	94950	90550	203	27900	5000	65100	100	1	4055025	3804	7.72	0.26	12	0.17	12148.00	361639.00	524000	20230403	-82.10	92500	20231005	1.41	524000	-82.10	20230403	92500	1.41	20231005	524000	-82.10	20230403	92500	1.41	20231005	0.01	N	004690	5000	202 억	362899	N	N	0	N	N
125	20231006	130144	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93900	900	2	0.97	505930200	5379	18.81	93300	94600	93100	120900	65100	93000	94057.14	8.95	1857	98533	95766	94133	91366	89733	94950	90550	203	27900	5000	65100	100	1	4055025	3808	7.73	0.26	12	0.13	12148.00	361639.00	524000	20230403	-82.08	92500	20231005	1.51	524000	-82.08	20230403	92500	1.51	20231005	524000	-82.08	20230403	92500	1.51	20231005	0.01	N	004690	5000	202 억	362899	N	N	0	N	N
126	20231006	120145	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94100	1100	2	1.18	463141100	4924	17.22	93300	94600	93100	120900	65100	93000	94058.55	8.95	1702	98533	95766	94133	91366	89733	94950	90550	203	27900	5000	65100	100	1	4055025	3816	7.75	0.26	12	0.12	12148.00	361639.00	524000	20230403	-82.04	92500	20231005	1.73	524000	-82.04	20230403	92500	1.73	20231005	524000	-82.04	20230403	92500	1.73	20231005	0.01	N	004690	5000	202 억	362899	N	N	0	N	N
127	20231006	110143	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94200	1200	2	1.29	352759800	3748	13.11	93300	94600	93100	120900	65100	93000	94120.37	8.95	1452	98533	95766	94133	91366	89733	94950	90550	203	27900	5000	65100	100	1	4055025	3820	7.75	0.26	12	0.09	12148.00	361639.00	524000	20230403	-82.02	92500	20231005	1.84	524000	-82.02	20230403	92500	1.84	20231005	524000	-82.02	20230403	92500	1.84	20231005	0.01	N	004690	5000	202 억	362899	N	N	0	N	N
128	20231006	100145	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	94600	1600	2	1.72	251505900	2674	9.35	93300	94600	93100	120900	65100	93000	94057.24	8.95	1033	98533	95766	94133	91366	89733	94950	90550	203	27900	5000	65100	100	1	4055025	3836	7.79	0.26	12	0.07	12148.00	361639.00	524000	20230403	-81.95	92500	20231005	2.27	524000	-81.95	20230403	92500	2.27	20231005	524000	-81.95	20230403	92500	2.27	20231005	0.01	N	004690	5000	202 억	362899	N	N	0	N	N
129	20231006	090143	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	93200	200	2	0.22	5500300	59	0.21	93300	93300	93100	120900	65100	93000	93237.50	8.95	-3	98533	95766	94133	91366	89733	94950	90550	203	27900	5000	65100	100	1	4055025	3779	7.67	0.26	12	0.00	12148.00	361639.00	524000	20230403	-82.21	92500	20231005	0.76	524000	-82.21	20230403	92500	0.76	20231005	524000	-82.21	20230403	92500	0.76	20231005	0.01	N	004690	5000	202 억	362899	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History