KissMeData/267290/price/prices-20240301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

71 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	20240329	161036	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19380	-20	5	-0.10	181021730	9343	86.49	19360	19470	19360	25200	13580	19400	19375.12	5.88	-787	19633	19516	19433	19316	19233	19475	19275	147	5800	2500	14350	10	1	5895406	1143	3.73	0.27	12	0.16	5192.00	71357.00	24300	20230406	-20.25	18890	20230726	2.59	20250	-4.30	20240223	18890	2.59	20240125	24300	-20.25	20230406	18890	2.59	20230726	1.77	N	267290	2500	147 억	346392	N	N	2	N	N
3	20240329	151039	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19380	-20	5	-0.10	180130250	9297	86.07	19360	19470	19360	25200	13580	19400	19375.09	5.88	-772	19633	19516	19433	19316	19233	19475	19275	147	5800	2500	14350	10	1	5895406	1143	3.73	0.27	12	0.16	5192.00	71357.00	24300	20230406	-20.25	18890	20230726	2.59	20250	-4.30	20240223	18890	2.59	20240125	24300	-20.25	20230406	18890	2.59	20230726	1.77	N	267290	2500	147 억	346392	N	N	2	N	N
4	20240329	141034	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19400	0	3	0.00	124788750	6440	59.62	19360	19470	19360	25200	13580	19400	19377.14	5.88	-338	19633	19516	19433	19316	19233	19475	19275	147	5800	2500	14350	10	1	5895406	1144	3.74	0.27	12	0.11	5192.00	71357.00	24300	20230406	-20.16	18890	20230726	2.70	20250	-4.20	20240223	18890	2.70	20240125	24300	-20.16	20230406	18890	2.70	20230726	1.77	N	267290	2500	147 억	346392	N	N	2	N	N
5	20240329	131018	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19410	10	2	0.05	121397030	6265	58.00	19360	19470	19360	25200	13580	19400	19377.02	5.88	-173	19633	19516	19433	19316	19233	19475	19275	147	5800	2500	14350	10	1	5895406	1144	3.74	0.27	12	0.11	5192.00	71357.00	24300	20230406	-20.12	18890	20230726	2.75	20250	-4.15	20240223	18890	2.75	20240125	24300	-20.12	20230406	18890	2.75	20230726	1.77	N	267290	2500	147 억	346392	N	N	2	N	N
6	20240329	121028	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19380	-20	5	-0.10	89418930	4614	42.71	19360	19470	19360	25200	13580	19400	19379.92	5.88	-83	19633	19516	19433	19316	19233	19475	19275	147	5800	2500	14350	10	1	5895406	1143	3.73	0.27	12	0.08	5192.00	71357.00	24300	20230406	-20.25	18890	20230726	2.59	20250	-4.30	20240223	18890	2.59	20240125	24300	-20.25	20230406	18890	2.59	20230726	1.77	N	267290	2500	147 억	346392	N	N	2	N	N
7	20240329	111017	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19380	-20	5	-0.10	85794760	4427	40.98	19360	19470	19360	25200	13580	19400	19379.89	5.88	-68	19633	19516	19433	19316	19233	19475	19275	147	5800	2500	14350	10	1	5895406	1143	3.73	0.27	12	0.08	5192.00	71357.00	24300	20230406	-20.25	18890	20230726	2.59	20250	-4.30	20240223	18890	2.59	20240125	24300	-20.25	20230406	18890	2.59	20230726	1.77	N	267290	2500	147 억	346392	N	N	2	N	N
8	20240329	101017	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19370	-30	5	-0.15	73881970	3812	35.29	19360	19470	19360	25200	13580	19400	19381.42	5.88	-103	19633	19516	19433	19316	19233	19475	19275	147	5800	2500	14350	10	1	5895406	1142	3.73	0.27	12	0.06	5192.00	71357.00	24300	20230406	-20.29	18890	20230726	2.54	20250	-4.35	20240223	18890	2.54	20240125	24300	-20.29	20230406	18890	2.54	20230726	1.77	N	267290	2500	147 억	346392	N	N	2	N	N
9	20240329	091017	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19400	0	3	0.00	5944120	307	2.84	19360	19400	19360	25200	13580	19400	19361.95	5.88	23	19633	19516	19433	19316	19233	19475	19275	147	5800	2500	14350	10	1	5895406	1144	3.74	0.27	12	0.01	5192.00	71357.00	24300	20230406	-20.16	18890	20230726	2.70	20250	-4.20	20240223	18890	2.70	20240125	24300	-20.16	20230406	18890	2.70	20230726	1.77	N	267290	2500	147 억	346392	N	N	2	N	N
10	20240328	161024	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19400	-100	5	-0.51	209311830	10802	54.55	19550	19550	19350	25350	13650	19500	19377.13	5.91	-2104	19793	19646	19513	19366	19233	19580	19300	147	5850	2500	14430	10	1	5895406	1144	3.74	0.27	12	0.18	5192.00	71357.00	24300	20230406	-20.16	18890	20230726	2.70	20250	-4.20	20240223	18890	2.70	20240125	24300	-20.16	20230406	18890	2.70	20230726	1.75	N	267290	2500	147 억	348511	N	N	2	N	N
11	20240328	151024	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19350	-150	5	-0.77	198781060	10259	51.81	19550	19550	19350	25350	13650	19500	19376.26	5.91	-2037	19793	19646	19513	19366	19233	19580	19300	147	5850	2500	14430	10	1	5895406	1141	3.73	0.27	12	0.17	5192.00	71357.00	24300	20230406	-20.37	18890	20230726	2.44	20250	-4.44	20240223	18890	2.44	20240125	24300	-20.37	20230406	18890	2.44	20230726	1.75	N	267290	2500	147 억	348511	N	N	1	N	N
12	20240328	141012	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19420	-80	5	-0.41	186274290	9613	48.54	19550	19550	19350	25350	13650	19500	19377.33	5.91	-1935	19793	19646	19513	19366	19233	19580	19300	147	5850	2500	14430	10	1	5895406	1145	3.74	0.27	12	0.16	5192.00	71357.00	24300	20230406	-20.08	18890	20230726	2.81	20250	-4.10	20240223	18890	2.81	20240125	24300	-20.08	20230406	18890	2.81	20230726	1.75	N	267290	2500	147 억	348511	N	N	1	N	N
13	20240328	131012	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19430	-70	5	-0.36	123269440	6359	32.11	19550	19550	19360	25350	13650	19500	19385.04	5.91	-1041	19793	19646	19513	19366	19233	19580	19300	147	5850	2500	14430	10	1	5895406	1145	3.74	0.27	12	0.11	5192.00	71357.00	24300	20230406	-20.04	18890	20230726	2.86	20250	-4.05	20240223	18890	2.86	20240125	24300	-20.04	20230406	18890	2.86	20230726	1.75	N	267290	2500	147 억	348511	N	N	1	N	N
14	20240328	121016	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19370	-130	5	-0.67	109630760	5655	28.56	19550	19550	19360	25350	13650	19500	19386.52	5.91	-867	19793	19646	19513	19366	19233	19580	19300	147	5850	2500	14430	10	1	5895406	1142	3.73	0.27	12	0.10	5192.00	71357.00	24300	20230406	-20.29	18890	20230726	2.54	20250	-4.35	20240223	18890	2.54	20240125	24300	-20.29	20230406	18890	2.54	20230726	1.75	N	267290	2500	147 억	348511	N	N	1	N	N
15	20240328	111019	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19470	-30	5	-0.15	100097180	5163	26.07	19550	19550	19360	25350	13650	19500	19387.41	5.91	-411	19793	19646	19513	19366	19233	19580	19300	147	5850	2500	14430	10	1	5895406	1148	3.75	0.27	12	0.09	5192.00	71357.00	24300	20230406	-19.88	18890	20230726	3.07	20250	-3.85	20240223	18890	3.07	20240125	24300	-19.88	20230406	18890	3.07	20230726	1.75	N	267290	2500	147 억	348511	N	N	1	N	N
16	20240328	101032	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19380	-120	5	-0.62	76500630	3946	19.93	19550	19550	19360	25350	13650	19500	19386.88	5.91	-396	19793	19646	19513	19366	19233	19580	19300	147	5850	2500	14430	10	1	5895406	1143	3.73	0.27	12	0.07	5192.00	71357.00	24300	20230406	-20.25	18890	20230726	2.59	20250	-4.30	20240223	18890	2.59	20240125	24300	-20.25	20230406	18890	2.59	20230726	1.75	N	267290	2500	147 억	348511	N	N	1	N	N
17	20240328	091033	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19410	-90	5	-0.46	1459610	75	0.38	19550	19550	19410	25350	13650	19500	19461.47	5.91	-63	19793	19646	19513	19366	19233	19580	19300	147	5850	2500	14430	10	1	5895406	1144	3.74	0.27	12	0.00	5192.00	71357.00	24300	20230406	-20.12	18890	20230726	2.75	20250	-4.15	20240223	18890	2.75	20240125	24300	-20.12	20230406	18890	2.75	20230726	1.75	N	267290	2500	147 억	348511	N	N	1	N	N
18	20240327	161028	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19500	-50	5	-0.26	384852870	19787	190.30	19550	19660	19380	25400	13690	19550	19449.78	5.94	-1635	19750	19650	19540	19440	19330	19595	19385	147	5850	2500	14460	10	1	5895406	1150	3.76	0.27	12	0.34	5192.00	71357.00	24300	20230406	-19.75	18890	20230726	3.23	20250	-3.70	20240223	18890	3.23	20240125	24300	-19.75	20230406	18890	3.23	20230726	1.71	N	267290	2500	147 억	349973	N	N	1	N	N
19	20240327	151028	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19420	-130	5	-0.66	380191110	19547	187.99	19550	19660	19380	25400	13690	19550	19450.10	5.94	-1639	19750	19650	19540	19440	19330	19595	19385	147	5850	2500	14460	10	1	5895406	1145	3.74	0.27	12	0.33	5192.00	71357.00	24300	20230406	-20.08	18890	20230726	2.81	20250	-4.10	20240223	18890	2.81	20240125	24300	-20.08	20230406	18890	2.81	20230726	1.71	N	267290	2500	147 억	349973	N	N	1	N	N
20	20240327	141029	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19420	-130	5	-0.66	352395360	18116	174.23	19550	19660	19380	25400	13690	19550	19452.16	5.94	-1464	19750	19650	19540	19440	19330	19595	19385	147	5850	2500	14460	10	1	5895406	1145	3.74	0.27	12	0.31	5192.00	71357.00	24300	20230406	-20.08	18890	20230726	2.81	20250	-4.10	20240223	18890	2.81	20240125	24300	-20.08	20230406	18890	2.81	20230726	1.71	N	267290	2500	147 억	349973	N	N	1	N	N
21	20240327	131027	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19400	-150	5	-0.77	293748180	15094	145.16	19550	19660	19400	25400	13690	19550	19461.25	5.94	-1460	19750	19650	19540	19440	19330	19595	19385	147	5850	2500	14460	10	1	5895406	1144	3.74	0.27	12	0.26	5192.00	71357.00	24300	20230406	-20.16	18890	20230726	2.70	20250	-4.20	20240223	18890	2.70	20240125	24300	-20.16	20230406	18890	2.70	20230726	1.71	N	267290	2500	147 억	349973	N	N	1	N	N
22	20240327	121026	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19410	-140	5	-0.72	272440570	13996	134.60	19550	19660	19400	25400	13690	19550	19465.60	5.94	-1460	19750	19650	19540	19440	19330	19595	19385	147	5850	2500	14460	10	1	5895406	1144	3.74	0.27	12	0.24	5192.00	71357.00	24300	20230406	-20.12	18890	20230726	2.75	20250	-4.15	20240223	18890	2.75	20240125	24300	-20.12	20230406	18890	2.75	20230726	1.71	N	267290	2500	147 억	349973	N	N	1	N	N
23	20240327	111027	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19450	-100	5	-0.51	201045150	10318	99.23	19550	19660	19440	25400	13690	19550	19484.90	5.94	-522	19750	19650	19540	19440	19330	19595	19385	147	5850	2500	14460	10	1	5895406	1147	3.75	0.27	12	0.18	5192.00	71357.00	24300	20230406	-19.96	18890	20230726	2.96	20250	-3.95	20240223	18890	2.96	20240125	24300	-19.96	20230406	18890	2.96	20230726	1.71	N	267290	2500	147 억	349973	N	N	1	N	N
24	20240327	101023	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19470	-80	5	-0.41	110044660	5640	54.24	19550	19660	19450	25400	13690	19550	19511.46	5.94	-543	19750	19650	19540	19440	19330	19595	19385	147	5850	2500	14460	10	1	5895406	1148	3.75	0.27	12	0.10	5192.00	71357.00	24300	20230406	-19.88	18890	20230726	3.07	20250	-3.85	20240223	18890	3.07	20240125	24300	-19.88	20230406	18890	3.07	20230726	1.71	N	267290	2500	147 억	349973	N	N	1	N	N
25	20240327	091030	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19480	-70	5	-0.36	8162900	418	4.02	19550	19550	19480	25400	13690	19550	19528.47	5.94	-201	19750	19650	19540	19440	19330	19595	19385	147	5850	2500	14460	10	1	5895406	1148	3.75	0.27	12	0.01	5192.00	71357.00	24300	20230406	-19.84	18890	20230726	3.12	20250	-3.80	20240223	18890	3.12	20240125	24300	-19.84	20230406	18890	3.12	20230726	1.71	N	267290	2500	147 억	349973	N	N	1	N	N
26	20240326	160922	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19550	-30	5	-0.15	202972890	10398	43.00	19580	19640	19430	25450	13710	19580	19520.38	5.95	400	19993	19786	19643	19436	19293	19715	19365	147	5870	2500	14480	10	1	5895406	1153	3.77	0.27	12	0.18	5192.00	71357.00	24300	20230406	-19.55	18890	20230726	3.49	20250	-3.46	20240223	18890	3.49	20240125	24300	-19.55	20230406	18890	3.49	20230726	1.87	N	267290	2500	147 억	350603	N	N	1	N	N
27	20240326	151015	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19520	-60	5	-0.31	201839620	10340	42.76	19580	19640	19430	25450	13710	19580	19520.27	5.95	395	19993	19786	19643	19436	19293	19715	19365	147	5870	2500	14480	10	1	5895406	1151	3.76	0.27	12	0.18	5192.00	71357.00	24300	20230406	-19.67	18890	20230726	3.34	20250	-3.60	20240223	18890	3.34	20240125	24300	-19.67	20230406	18890	3.34	20230726	1.87	N	267290	2500	147 억	350603	N	N	9	N	N
28	20240326	141012	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19560	-20	5	-0.10	201038730	10299	42.59	19580	19640	19430	25450	13710	19580	19520.22	5.95	392	19993	19786	19643	19436	19293	19715	19365	147	5870	2500	14480	10	1	5895406	1153	3.77	0.27	12	0.17	5192.00	71357.00	24300	20230406	-19.51	18890	20230726	3.55	20250	-3.41	20240223	18890	3.55	20240125	24300	-19.51	20230406	18890	3.55	20230726	1.87	N	267290	2500	147 억	350603	N	N	9	N	N
29	20240326	131008	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19550	-30	5	-0.15	140566920	7197	29.76	19580	19640	19450	25450	13710	19580	19531.32	5.95	528	19993	19786	19643	19436	19293	19715	19365	147	5870	2500	14480	10	1	5895406	1153	3.77	0.27	12	0.12	5192.00	71357.00	24300	20230406	-19.55	18890	20230726	3.49	20250	-3.46	20240223	18890	3.49	20240125	24300	-19.55	20230406	18890	3.49	20230726	1.87	N	267290	2500	147 억	350603	N	N	9	N	N
30	20240326	121008	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19580	0	3	0.00	70159220	3584	14.82	19580	19640	19520	25450	13710	19580	19575.68	5.95	455	19993	19786	19643	19436	19293	19715	19365	147	5870	2500	14480	10	1	5895406	1154	3.77	0.27	12	0.06	5192.00	71357.00	24300	20230406	-19.42	18890	20230726	3.65	20250	-3.31	20240223	18890	3.65	20240125	24300	-19.42	20230406	18890	3.65	20230726	1.87	N	267290	2500	147 억	350603	N	N	9	N	N
31	20240326	111004	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19610	30	2	0.15	64165650	3278	13.56	19580	19640	19520	25450	13710	19580	19574.63	5.95	285	19993	19786	19643	19436	19293	19715	19365	147	5870	2500	14480	10	1	5895406	1156	3.78	0.27	12	0.06	5192.00	71357.00	24300	20230406	-19.30	18890	20230726	3.81	20250	-3.16	20240223	18890	3.81	20240125	24300	-19.30	20230406	18890	3.81	20230726	1.87	N	267290	2500	147 억	350603	N	N	9	N	N
32	20240326	101017	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19620	40	2	0.20	49867930	2548	10.54	19580	19640	19520	25450	13710	19580	19571.40	5.95	224	19993	19786	19643	19436	19293	19715	19365	147	5870	2500	14480	10	1	5895406	1157	3.78	0.27	12	0.04	5192.00	71357.00	24300	20230406	-19.26	18890	20230726	3.86	20250	-3.11	20240223	18890	3.86	20240125	24300	-19.26	20230406	18890	3.86	20230726	1.87	N	267290	2500	147 억	350603	N	N	9	N	N
33	20240326	091016	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19640	60	2	0.31	2119460	108	0.45	19580	19640	19580	25450	13710	19580	19624.63	5.95	27	19993	19786	19643	19436	19293	19715	19365	147	5870	2500	14480	10	1	5895406	1158	3.78	0.28	12	0.00	5192.00	71357.00	24300	20230406	-19.18	18890	20230726	3.97	20250	-3.01	20240223	18890	3.97	20240125	24300	-19.18	20230406	18890	3.97	20230726	1.87	N	267290	2500	147 억	350603	N	N	9	N	N
34	20240325	161049	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19580	20	2	0.10	474364920	24181	31.65	19600	19850	19500	25400	13700	19560	19617.26	5.93	801	20253	19906	19633	19286	19013	19770	19150	147	5840	2500	14470	10	1	5895406	1154	3.77	0.27	12	0.41	5192.00	71357.00	24300	20230406	-19.42	18890	20230726	3.65	20250	-3.31	20240223	18890	3.65	20240125	24300	-19.42	20230406	18890	3.65	20230726	1.75	N	267290	2500	147 억	349864	N	N	9	N	N
35	20240325	151052	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19570	10	2	0.05	457543170	23321	30.53	19600	19850	19500	25400	13700	19560	19619.36	5.93	784	20253	19906	19633	19286	19013	19770	19150	147	5840	2500	14470	10	1	5895406	1154	3.77	0.27	12	0.40	5192.00	71357.00	24300	20230406	-19.47	18890	20230726	3.60	20250	-3.36	20240223	18890	3.60	20240125	24300	-19.47	20230406	18890	3.60	20230726	1.75	N	267290	2500	147 억	349864	N	N	5	N	N
36	20240325	141050	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19550	-10	5	-0.05	439595210	22405	29.33	19600	19850	19500	25400	13700	19560	19620.41	5.93	784	20253	19906	19633	19286	19013	19770	19150	147	5840	2500	14470	10	1	5895406	1153	3.77	0.27	12	0.38	5192.00	71357.00	24300	20230406	-19.55	18890	20230726	3.49	20250	-3.46	20240223	18890	3.49	20240125	24300	-19.55	20230406	18890	3.49	20230726	1.75	N	267290	2500	147 억	349864	N	N	5	N	N
37	20240325	131049	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19590	30	2	0.15	413616230	21077	27.59	19600	19850	19500	25400	13700	19560	19624.06	5.93	435	20253	19906	19633	19286	19013	19770	19150	147	5840	2500	14470	10	1	5895406	1155	3.77	0.27	12	0.36	5192.00	71357.00	24300	20230406	-19.38	18890	20230726	3.71	20250	-3.26	20240223	18890	3.71	20240125	24300	-19.38	20230406	18890	3.71	20230726	1.75	N	267290	2500	147 억	349864	N	N	5	N	N
38	20240325	121053	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19540	-20	5	-0.10	393904110	20070	26.27	19600	19850	19500	25400	13700	19560	19626.51	5.93	-21	20253	19906	19633	19286	19013	19770	19150	147	5840	2500	14470	10	1	5895406	1152	3.76	0.27	12	0.34	5192.00	71357.00	24300	20230406	-19.59	18890	20230726	3.44	20250	-3.51	20240223	18890	3.44	20240125	24300	-19.59	20230406	18890	3.44	20230726	1.75	N	267290	2500	147 억	349864	N	N	5	N	N
39	20240325	111051	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19580	20	2	0.10	366960510	18693	24.47	19600	19850	19500	25400	13700	19560	19630.91	5.93	-62	20253	19906	19633	19286	19013	19770	19150	147	5840	2500	14470	10	1	5895406	1154	3.77	0.27	12	0.32	5192.00	71357.00	24300	20230406	-19.42	18890	20230726	3.65	20250	-3.31	20240223	18890	3.65	20240125	24300	-19.42	20230406	18890	3.65	20230726	1.75	N	267290	2500	147 억	349864	N	N	5	N	N
40	20240325	101051	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19620	60	2	0.31	202930560	10346	13.54	19600	19760	19500	25400	13700	19560	19614.40	5.93	-592	20253	19906	19633	19286	19013	19770	19150	147	5840	2500	14470	10	1	5895406	1157	3.78	0.27	12	0.18	5192.00	71357.00	24300	20230406	-19.26	18890	20230726	3.86	20250	-3.11	20240223	18890	3.86	20240125	24300	-19.26	20230406	18890	3.86	20230726	1.75	N	267290	2500	147 억	349864	N	N	5	N	N
41	20240325	091055	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19620	60	2	0.31	27027450	1379	1.81	19600	19630	19520	25400	13700	19560	19599.31	5.93	-547	20253	19906	19633	19286	19013	19770	19150	147	5840	2500	14470	10	1	5895406	1157	3.78	0.27	12	0.02	5192.00	71357.00	24300	20230406	-19.26	18890	20230726	3.86	20250	-3.11	20240223	18890	3.86	20240125	24300	-19.26	20230406	18890	3.86	20230726	1.75	N	267290	2500	147 억	349864	N	N	5	N	N
42	20240322	161052	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19560	80	2	0.41	1481232530	75549	54.23	19840	19980	19360	25300	13640	19480	19606.76	5.77	7645	20540	20010	19670	19140	18800	20275	19405	147	5820	2500	14410	10	1	5895406	1153	3.77	0.27	12	1.28	5192.00	71357.00	24300	20230406	-19.51	18890	20230726	3.55	20250	-3.41	20240223	18890	3.55	20240125	24300	-19.51	20230406	18890	3.55	20230726	1.83	N	267290	2500	147 억	340190	N	N	5	N	N
43	20240322	151055	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19560	80	2	0.41	1441960900	73540	52.79	19840	19980	19360	25300	13640	19480	19608.03	5.77	7160	20540	20010	19670	19140	18800	20275	19405	147	5820	2500	14410	10	1	5895406	1153	3.77	0.27	12	1.25	5192.00	71357.00	24300	20230406	-19.51	18890	20230726	3.55	20250	-3.41	20240223	18890	3.55	20240125	24300	-19.51	20230406	18890	3.55	20230726	1.83	N	267290	2500	147 억	340190	N	N	6	N	N
44	20240322	141042	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19670	190	2	0.98	1252343650	63819	45.81	19840	19980	19360	25300	13640	19480	19623.61	5.77	6006	20540	20010	19670	19140	18800	20275	19405	147	5820	2500	14410	10	1	5895406	1160	3.79	0.28	12	1.08	5192.00	71357.00	24300	20230406	-19.05	18890	20230726	4.13	20250	-2.86	20240223	18890	4.13	20240125	24300	-19.05	20230406	18890	4.13	20230726	1.83	N	267290	2500	147 억	340190	N	N	6	N	N
45	20240322	131049	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19680	200	2	1.03	860213230	44026	31.60	19840	19890	19360	25300	13640	19480	19538.90	5.77	4672	20540	20010	19670	19140	18800	20275	19405	147	5820	2500	14410	10	1	5895406	1160	3.79	0.28	12	0.75	5192.00	71357.00	24300	20230406	-19.01	18890	20230726	4.18	20250	-2.81	20240223	18890	4.18	20240125	24300	-19.01	20230406	18890	4.18	20230726	1.83	N	267290	2500	147 억	340190	N	N	6	N	N
46	20240322	121045	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19520	40	2	0.21	770594310	39457	28.32	19840	19890	19360	25300	13640	19480	19530.11	5.77	4192	20540	20010	19670	19140	18800	20275	19405	147	5820	2500	14410	10	1	5895406	1151	3.76	0.27	12	0.67	5192.00	71357.00	24300	20230406	-19.67	18890	20230726	3.34	20250	-3.60	20240223	18890	3.34	20240125	24300	-19.67	20230406	18890	3.34	20230726	1.83	N	267290	2500	147 억	340190	N	N	6	N	N
47	20240322	111053	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19380	-100	5	-0.51	622141010	31825	22.84	19840	19890	19370	25300	13640	19480	19549.05	5.77	2709	20540	20010	19670	19140	18800	20275	19405	147	5820	2500	14410	10	1	5895406	1143	3.73	0.27	12	0.54	5192.00	71357.00	24300	20230406	-20.25	18890	20230726	2.59	20250	-4.30	20240223	18890	2.59	20240125	24300	-20.25	20230406	18890	2.59	20230726	1.83	N	267290	2500	147 억	340190	N	N	6	N	N
48	20240322	101043	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19470	-10	5	-0.05	520098600	26574	19.08	19840	19890	19370	25300	13640	19480	19572.08	5.77	2712	20540	20010	19670	19140	18800	20275	19405	147	5820	2500	14410	10	1	5895406	1148	3.75	0.27	12	0.45	5192.00	71357.00	24300	20230406	-19.88	18890	20230726	3.07	20250	-3.85	20240223	18890	3.07	20240125	24300	-19.88	20230406	18890	3.07	20230726	1.83	N	267290	2500	147 억	340190	N	N	6	N	N
49	20240322	091043	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19580	100	2	0.51	259607360	13171	9.45	19840	19890	19440	25300	13640	19480	19712.43	5.77	-673	20540	20010	19670	19140	18800	20275	19405	147	5820	2500	14410	10	1	5895406	1154	3.77	0.27	12	0.22	5192.00	71357.00	24300	20230406	-19.42	18890	20230726	3.65	20250	-3.31	20240223	18890	3.65	20240125	24300	-19.42	20230406	18890	3.65	20230726	1.83	N	267290	2500	147 억	340190	N	N	6	N	N
50	20240321	161048	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19480	70	2	0.36	2727435680	137892	1161.20	19410	20200	19330	25200	13590	19410	19780.64	5.89	-7735	19490	19450	19380	19340	19270	19470	19360	147	5790	2500	14360	10	1	5895406	1148	3.75	0.27	12	2.34	5192.00	71357.00	24300	20230406	-19.84	18890	20230726	3.12	20250	-3.80	20240223	18890	3.12	20240125	24300	-19.84	20230406	18890	3.12	20230726	1.84	N	267290	2500	147 억	347367	N	N	6	N	N
51	20240321	151043	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19600	190	2	0.98	2633931370	133110	1120.93	19410	20200	19330	25200	13590	19410	19787.63	5.89	-8015	19490	19450	19380	19340	19270	19470	19360	147	5790	2500	14360	10	1	5895406	1155	3.78	0.27	12	2.26	5192.00	71357.00	24300	20230406	-19.34	18890	20230726	3.76	20250	-3.21	20240223	18890	3.76	20240125	24300	-19.34	20230406	18890	3.76	20230726	1.84	N	267290	2500	147 억	347367	N	N	1	N	N
52	20240321	141044	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19580	170	2	0.88	872916510	44486	374.62	19410	19980	19330	25200	13590	19410	19622.27	5.89	-3685	19490	19450	19380	19340	19270	19470	19360	147	5790	2500	14360	10	1	5895406	1154	3.77	0.27	12	0.75	5192.00	71357.00	24300	20230406	-19.42	18890	20230726	3.65	20250	-3.31	20240223	18890	3.65	20240125	24300	-19.42	20230406	18890	3.65	20230726	1.84	N	267290	2500	147 억	347367	N	N	1	N	N
53	20240321	131032	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19460	50	2	0.26	217340550	11201	94.32	19410	19500	19330	25200	13590	19410	19403.67	5.89	-613	19490	19450	19380	19340	19270	19470	19360	147	5790	2500	14360	10	1	5895406	1147	3.75	0.27	12	0.19	5192.00	71357.00	24300	20230406	-19.92	18890	20230726	3.02	20250	-3.90	20240223	18890	3.02	20240125	24300	-19.92	20230406	18890	3.02	20230726	1.84	N	267290	2500	147 억	347367	N	N	1	N	N
54	20240321	121046	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19410	0	3	0.00	118058620	6084	51.23	19410	19500	19330	25200	13590	19410	19404.77	5.89	-324	19490	19450	19380	19340	19270	19470	19360	147	5790	2500	14360	10	1	5895406	1144	3.74	0.27	12	0.10	5192.00	71357.00	24300	20230406	-20.12	18890	20230726	2.75	20250	-4.15	20240223	18890	2.75	20240125	24300	-20.12	20230406	18890	2.75	20230726	1.84	N	267290	2500	147 억	347367	N	N	1	N	N
55	20240321	111043	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19410	0	3	0.00	111227490	5733	48.28	19410	19500	19330	25200	13590	19410	19401.27	5.89	-204	19490	19450	19380	19340	19270	19470	19360	147	5790	2500	14360	10	1	5895406	1144	3.74	0.27	12	0.10	5192.00	71357.00	24300	20230406	-20.12	18890	20230726	2.75	20250	-4.15	20240223	18890	2.75	20240125	24300	-20.12	20230406	18890	2.75	20230726	1.84	N	267290	2500	147 억	347367	N	N	1	N	N
56	20240321	101047	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19330	-80	5	-0.41	90004430	4636	39.04	19410	19500	19330	25200	13590	19410	19414.24	5.89	-128	19490	19450	19380	19340	19270	19470	19360	147	5790	2500	14360	10	1	5895406	1140	3.72	0.27	12	0.08	5192.00	71357.00	24300	20230406	-20.45	18890	20230726	2.33	20250	-4.54	20240223	18890	2.33	20240125	24300	-20.45	20230406	18890	2.33	20230726	1.84	N	267290	2500	147 억	347367	N	N	1	N	N
57	20240321	091052	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19440	30	2	0.15	4091470	210	1.77	19410	19500	19410	25200	13590	19410	19483.19	5.89	-4	19490	19450	19380	19340	19270	19470	19360	147	5790	2500	14360	10	1	5895406	1146	3.74	0.27	12	0.00	5192.00	71357.00	24300	20230406	-20.00	18890	20230726	2.91	20250	-4.00	20240223	18890	2.91	20240125	24300	-20.00	20230406	18890	2.91	20230726	1.84	N	267290	2500	147 억	347367	N	N	1	N	N
58	20240320	161033	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19410	20	2	0.10	230300880	11875	216.26	19310	19420	19310	25200	13580	19390	19393.76	5.92	-1713	19516	19452	19386	19322	19256	19420	19290	147	5810	2500	14340	10	1	5895406	1144	3.74	0.27	12	0.20	5192.00	71357.00	24300	20230406	-20.12	18890	20230726	2.75	20250	-4.15	20240223	18890	2.75	20240125	24300	-20.12	20230406	18890	2.75	20230726	1.84	N	267290	2500	147 억	349294	N	N	1	N	N
59	20240320	151037	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19410	20	2	0.10	229738200	11846	215.73	19310	19420	19310	25200	13580	19390	19393.74	5.92	-1723	19516	19452	19386	19322	19256	19420	19290	147	5810	2500	14340	10	1	5895406	1144	3.74	0.27	12	0.20	5192.00	71357.00	24300	20230406	-20.12	18890	20230726	2.75	20250	-4.15	20240223	18890	2.75	20240125	24300	-20.12	20230406	18890	2.75	20230726	1.84	N	267290	2500	147 억	349294	N	N	12	N	N
60	20240320	141042	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19410	20	2	0.10	226806930	11695	212.98	19310	19420	19310	25200	13580	19390	19393.50	5.92	-1844	19516	19452	19386	19322	19256	19420	19290	147	5810	2500	14340	10	1	5895406	1144	3.74	0.27	12	0.20	5192.00	71357.00	24300	20230406	-20.12	18890	20230726	2.75	20250	-4.15	20240223	18890	2.75	20240125	24300	-20.12	20230406	18890	2.75	20230726	1.84	N	267290	2500	147 억	349294	N	N	12	N	N
61	20240320	131042	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19380	-10	5	-0.05	225468200	11626	211.73	19310	19420	19310	25200	13580	19390	19393.45	5.92	-1883	19516	19452	19386	19322	19256	19420	19290	147	5810	2500	14340	10	1	5895406	1143	3.73	0.27	12	0.20	5192.00	71357.00	24300	20230406	-20.25	18890	20230726	2.59	20250	-4.30	20240223	18890	2.59	20240125	24300	-20.25	20230406	18890	2.59	20230726	1.84	N	267290	2500	147 억	349294	N	N	12	N	N
62	20240320	121035	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19410	20	2	0.10	221007890	11396	207.54	19310	19420	19310	25200	13580	19390	19393.46	5.92	-1857	19516	19452	19386	19322	19256	19420	19290	147	5810	2500	14340	10	1	5895406	1144	3.74	0.27	12	0.19	5192.00	71357.00	24300	20230406	-20.12	18890	20230726	2.75	20250	-4.15	20240223	18890	2.75	20240125	24300	-20.12	20230406	18890	2.75	20230726	1.84	N	267290	2500	147 억	349294	N	N	12	N	N
63	20240320	111036	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19370	-20	5	-0.10	210029150	10829	197.21	19310	19420	19310	25200	13580	19390	19395.06	5.92	-1821	19516	19452	19386	19322	19256	19420	19290	147	5810	2500	14340	10	1	5895406	1142	3.73	0.27	12	0.18	5192.00	71357.00	24300	20230406	-20.29	18890	20230726	2.54	20250	-4.35	20240223	18890	2.54	20240125	24300	-20.29	20230406	18890	2.54	20230726	1.84	N	267290	2500	147 억	349294	N	N	12	N	N
64	20240320	101030	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19400	10	2	0.05	31768780	1640	29.87	19310	19420	19310	25200	13580	19390	19371.21	5.92	-421	19516	19452	19386	19322	19256	19420	19290	147	5810	2500	14340	10	1	5895406	1144	3.74	0.27	12	0.03	5192.00	71357.00	24300	20230406	-20.16	18890	20230726	2.70	20250	-4.20	20240223	18890	2.70	20240125	24300	-20.16	20230406	18890	2.70	20230726	1.84	N	267290	2500	147 억	349294	N	N	12	N	N
65	20240320	091036	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19390	0	3	0.00	7357270	381	6.94	19310	19390	19310	25200	13580	19390	19310.42	5.92	7	19516	19452	19386	19322	19256	19420	19290	147	5810	2500	14340	10	1	5895406	1143	3.73	0.27	12	0.01	5192.00	71357.00	24300	20230406	-20.21	18890	20230726	2.65	20250	-4.25	20240223	18890	2.65	20240125	24300	-20.21	20230406	18890	2.65	20230726	1.84	N	267290	2500	147 억	349294	N	N	12	N	N
66	20240319	161023	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19390	0	3	0.00	106288810	5486	161.16	19450	19450	19320	25200	13580	19390	19374.56	5.94	-808	19496	19442	19386	19332	19276	19470	19360	147	5810	2500	14340	10	1	5895406	1143	3.73	0.27	12	0.09	5192.00	71357.00	24300	20230406	-20.21	18890	20230726	2.65	20250	-4.25	20240223	18890	2.65	20240125	24300	-20.21	20230406	18890	2.65	20230726	1.86	N	267290	2500	147 억	350068	N	N	12	N	N
67	20240319	151036	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19340	-50	5	-0.26	105532880	5447	160.02	19450	19450	19320	25200	13580	19390	19374.50	5.94	-800	19496	19442	19386	19332	19276	19470	19360	147	5810	2500	14340	10	1	5895406	1140	3.72	0.27	12	0.09	5192.00	71357.00	24300	20230406	-20.41	18890	20230726	2.38	20250	-4.49	20240223	18890	2.38	20240125	24300	-20.41	20230406	18890	2.38	20230726	1.86	N	267290	2500	147 억	350068	N	N	4	N	N
68	20240319	141034	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19340	-50	5	-0.26	89482580	4617	135.63	19450	19450	19340	25200	13580	19390	19381.11	5.94	-706	19496	19442	19386	19332	19276	19470	19360	147	5810	2500	14340	10	1	5895406	1140	3.72	0.27	12	0.08	5192.00	71357.00	24300	20230406	-20.41	18890	20230726	2.38	20250	-4.49	20240223	18890	2.38	20240125	24300	-20.41	20230406	18890	2.38	20230726	1.86	N	267290	2500	147 억	350068	N	N	4	N	N
69	20240319	131003	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19390	0	3	0.00	76296690	3936	115.63	19450	19450	19350	25200	13580	19390	19384.32	5.94	-424	19496	19442	19386	19332	19276	19470	19360	147	5810	2500	14340	10	1	5895406	1143	3.73	0.27	12	0.07	5192.00	71357.00	24300	20230406	-20.21	18890	20230726	2.65	20250	-4.25	20240223	18890	2.65	20240125	24300	-20.21	20230406	18890	2.65	20230726	1.86	N	267290	2500	147 억	350068	N	N	4	N	N
70	20240319	121026	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19380	-10	5	-0.05	61129410	3153	92.63	19450	19450	19350	25200	13580	19390	19387.70	5.94	-424	19496	19442	19386	19332	19276	19470	19360	147	5810	2500	14340	10	1	5895406	1143	3.73	0.27	12	0.05	5192.00	71357.00	24300	20230406	-20.25	18890	20230726	2.59	20250	-4.30	20240223	18890	2.59	20240125	24300	-20.25	20230406	18890	2.59	20230726	1.86	N	267290	2500	147 억	350068	N	N	4	N	N
71	20240319	111032	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19390	0	3	0.00	13712470	707	20.77	19450	19450	19350	25200	13580	19390	19395.29	5.94	-129	19496	19442	19386	19332	19276	19470	19360	147	5810	2500	14340	10	1	5895406	1143	3.73	0.27	12	0.01	5192.00	71357.00	24300	20230406	-20.21	18890	20230726	2.65	20250	-4.25	20240223	18890	2.65	20240125	24300	-20.21	20230406	18890	2.65	20230726	1.86	N	267290	2500	147 억	350068	N	N	4	N	N
72	20240319	101034	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19350	-40	5	-0.21	8926020	460	13.51	19450	19450	19350	25200	13580	19390	19404.39	5.94	-36	19496	19442	19386	19332	19276	19470	19360	147	5810	2500	14340	10	1	5895406	1141	3.73	0.27	12	0.01	5192.00	71357.00	24300	20230406	-20.37	18890	20230726	2.44	20250	-4.44	20240223	18890	2.44	20240125	24300	-20.37	20230406	18890	2.44	20230726	1.86	N	267290	2500	147 억	350068	N	N	4	N	N
73	20240319	091033	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19440	50	2	0.26	6155580	317	9.31	19450	19450	19400	25200	13580	19390	19418.23	5.94	-16	19496	19442	19386	19332	19276	19470	19360	147	5810	2500	14340	10	1	5895406	1146	3.74	0.27	12	0.01	5192.00	71357.00	24300	20230406	-20.00	18890	20230726	2.91	20250	-4.00	20240223	18890	2.91	20240125	24300	-20.00	20230406	18890	2.91	20230726	1.86	N	267290	2500	147 억	350068	N	N	4	N	N
74	20240318	161026	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19390	10	2	0.05	66024360	3404	42.53	19360	19440	19330	25150	13570	19380	19396.11	5.95	-982	19500	19440	19340	19280	19180	19470	19310	147	5770	2500	14340	10	1	5895406	1143	3.73	0.27	12	0.06	5192.00	71357.00	24300	20230406	-20.21	18890	20230726	2.65	20250	-4.25	20240223	18890	2.65	20240125	24300	-20.21	20230406	18890	2.65	20230726	1.89	N	267290	2500	147 억	351023	N	N	4	N	N
75	20240318	151026	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19390	10	2	0.05	65559020	3380	42.23	19360	19440	19330	25150	13570	19380	19396.16	5.95	-981	19500	19440	19340	19280	19180	19470	19310	147	5770	2500	14340	10	1	5895406	1143	3.73	0.27	12	0.06	5192.00	71357.00	24300	20230406	-20.21	18890	20230726	2.65	20250	-4.25	20240223	18890	2.65	20240125	24300	-20.21	20230406	18890	2.65	20230726	1.89	N	267290	2500	147 억	351023	N	N	1	N	N
76	20240318	141026	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19390	10	2	0.05	64009420	3300	41.23	19360	19440	19330	25150	13570	19380	19396.79	5.95	-958	19500	19440	19340	19280	19180	19470	19310	147	5770	2500	14340	10	1	5895406	1143	3.73	0.27	12	0.06	5192.00	71357.00	24300	20230406	-20.21	18890	20230726	2.65	20250	-4.25	20240223	18890	2.65	20240125	24300	-20.21	20230406	18890	2.65	20230726	1.89	N	267290	2500	147 억	351023	N	N	1	N	N
77	20240318	131025	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19390	10	2	0.05	50257860	2590	32.36	19360	19440	19330	25150	13570	19380	19404.58	5.95	-933	19500	19440	19340	19280	19180	19470	19310	147	5770	2500	14340	10	1	5895406	1143	3.73	0.27	12	0.04	5192.00	71357.00	24300	20230406	-20.21	18890	20230726	2.65	20250	-4.25	20240223	18890	2.65	20240125	24300	-20.21	20230406	18890	2.65	20230726	1.89	N	267290	2500	147 억	351023	N	N	1	N	N
78	20240318	121019	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19350	-30	5	-0.15	49289580	2540	31.73	19360	19440	19330	25150	13570	19380	19405.35	5.95	-928	19500	19440	19340	19280	19180	19470	19310	147	5770	2500	14340	10	1	5895406	1141	3.73	0.27	12	0.04	5192.00	71357.00	24300	20230406	-20.37	18890	20230726	2.44	20250	-4.44	20240223	18890	2.44	20240125	24300	-20.37	20230406	18890	2.44	20230726	1.89	N	267290	2500	147 억	351023	N	N	1	N	N
79	20240318	111028	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19340	-40	5	-0.21	49212060	2536	31.68	19360	19440	19330	25150	13570	19380	19405.39	5.95	-928	19500	19440	19340	19280	19180	19470	19310	147	5770	2500	14340	10	1	5895406	1140	3.72	0.27	12	0.04	5192.00	71357.00	24300	20230406	-20.41	18890	20230726	2.38	20250	-4.49	20240223	18890	2.38	20240125	24300	-20.41	20230406	18890	2.38	20230726	1.89	N	267290	2500	147 억	351023	N	N	1	N	N
80	20240318	101026	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19400	20	2	0.10	36725500	1892	23.64	19360	19440	19340	25150	13570	19380	19410.94	5.95	-617	19500	19440	19340	19280	19180	19470	19310	147	5770	2500	14340	10	1	5895406	1144	3.74	0.27	12	0.03	5192.00	71357.00	24300	20230406	-20.16	18890	20230726	2.70	20250	-4.20	20240223	18890	2.70	20240125	24300	-20.16	20230406	18890	2.70	20230726	1.89	N	267290	2500	147 억	351023	N	N	1	N	N
81	20240318	091025	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19390	10	2	0.05	15797000	813	10.16	19360	19440	19360	25150	13570	19380	19430.50	5.95	-121	19500	19440	19340	19280	19180	19470	19310	147	5770	2500	14340	10	1	5895406	1143	3.73	0.27	12	0.01	5192.00	71357.00	24300	20230406	-20.21	18890	20230726	2.65	20250	-4.25	20240223	18890	2.65	20240125	24300	-20.21	20230406	18890	2.65	20230726	1.89	N	267290	2500	147 억	351023	N	N	1	N	N
82	20240315	161013	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19380	70	2	0.36	154669300	8003	92.71	19310	19400	19240	25100	13520	19310	19326.42	5.95	311	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1143	4.72	0.29	12	0.14	4102.00	66981.00	24300	20230406	-20.25	18890	20230726	2.59	20250	-4.30	20240223	18890	2.59	20240125	24300	-20.25	20230406	18890	2.59	20230726	1.89	N	267290	2500	147 억	350694	N	N	1	N	N
83	20240315	150945	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19360	50	2	0.26	144500820	7477	86.62	19310	19400	19240	25100	13520	19310	19326.04	5.95	43	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1141	4.72	0.29	12	0.13	4102.00	66981.00	24300	20230406	-20.33	18890	20230726	2.49	20250	-4.40	20240223	18890	2.49	20240125	24300	-20.33	20230406	18890	2.49	20230726	1.89	N	267290	2500	147 억	350694	N	N	6	N	N
84	20240315	140921	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19380	70	2	0.36	137412900	7111	82.38	19310	19400	19240	25100	13520	19310	19323.99	5.95	28	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1143	4.72	0.29	12	0.12	4102.00	66981.00	24300	20230406	-20.25	18890	20230726	2.59	20250	-4.30	20240223	18890	2.59	20240125	24300	-20.25	20230406	18890	2.59	20230726	1.89	N	267290	2500	147 억	350694	N	N	6	N	N
85	20240315	131016	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19400	90	2	0.47	79555270	4118	47.71	19310	19400	19240	25100	13520	19310	19318.91	5.95	-295	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1144	4.73	0.29	12	0.07	4102.00	66981.00	24300	20230406	-20.16	18890	20230726	2.70	20250	-4.20	20240223	18890	2.70	20240125	24300	-20.16	20230406	18890	2.70	20230726	1.89	N	267290	2500	147 억	350694	N	N	6	N	N
86	20240315	121015	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19300	-10	5	-0.05	39885340	2069	23.97	19310	19350	19240	25100	13520	19310	19277.59	5.95	-637	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1138	4.71	0.29	12	0.04	4102.00	66981.00	24300	20230406	-20.58	18890	20230726	2.17	20250	-4.69	20240223	18890	2.17	20240125	24300	-20.58	20230406	18890	2.17	20230726	1.89	N	267290	2500	147 억	350694	N	N	6	N	N
87	20240315	111012	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19340	30	2	0.16	31903630	1655	19.17	19310	19350	19240	25100	13520	19310	19277.12	5.95	-640	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1140	4.71	0.29	12	0.03	4102.00	66981.00	24300	20230406	-20.41	18890	20230726	2.38	20250	-4.49	20240223	18890	2.38	20240125	24300	-20.41	20230406	18890	2.38	20230726	1.89	N	267290	2500	147 억	350694	N	N	6	N	N
88	20240315	101015	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19340	30	2	0.16	31439810	1631	18.89	19310	19350	19240	25100	13520	19310	19276.40	5.95	-638	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1140	4.71	0.29	12	0.03	4102.00	66981.00	24300	20230406	-20.41	18890	20230726	2.38	20250	-4.49	20240223	18890	2.38	20240125	24300	-20.41	20230406	18890	2.38	20230726	1.89	N	267290	2500	147 억	350694	N	N	6	N	N
89	20240315	091021	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19290	-20	5	-0.10	791440	41	0.47	19310	19310	19280	25100	13520	19310	19303.41	5.95	-11	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1137	4.70	0.29	12	0.00	4102.00	66981.00	24300	20230406	-20.62	18890	20230726	2.12	20250	-4.74	20240223	18890	2.12	20240125	24300	-20.62	20230406	18890	2.12	20230726	1.89	N	267290	2500	147 억	350694	N	N	6	N	N
90	20240314	161004	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19310	20	2	0.10	166720470	8632	487.96	19300	19370	19260	25050	13510	19290	19314.25	5.97	-1287	19376	19332	19276	19232	19176	19355	19255	147	5760	2500	14270	10	1	5895406	1138	4.71	0.29	12	0.15	4102.00	66981.00	24300	20230406	-20.53	18890	20230726	2.22	20250	-4.64	20240223	18890	2.22	20240125	24300	-20.53	20230406	18890	2.22	20230726	1.92	N	267290	2500	147 억	351997	N	N	6	N	N
91	20240314	151009	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19310	20	2	0.10	152508290	7896	446.35	19300	19370	19260	25050	13510	19290	19314.63	5.97	-1304	19376	19332	19276	19232	19176	19355	19255	147	5760	2500	14270	10	1	5895406	1138	4.71	0.29	12	0.13	4102.00	66981.00	24300	20230406	-20.53	18890	20230726	2.22	20250	-4.64	20240223	18890	2.22	20240125	24300	-20.53	20230406	18890	2.22	20230726	1.92	N	267290	2500	147 억	351997	N	N	2	N	N
92	20240314	141009	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19310	20	2	0.10	133833620	6929	391.69	19300	19370	19260	25050	13510	19290	19315.00	5.97	-1231	19376	19332	19276	19232	19176	19355	19255	147	5760	2500	14270	10	1	5895406	1138	4.71	0.29	12	0.12	4102.00	66981.00	24300	20230406	-20.53	18890	20230726	2.22	20250	-4.64	20240223	18890	2.22	20240125	24300	-20.53	20230406	18890	2.22	20230726	1.92	N	267290	2500	147 억	351997	N	N	2	N	N
93	20240314	131006	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19320	30	2	0.16	103803530	5374	303.79	19300	19370	19260	25050	13510	19290	19315.88	5.97	-773	19376	19332	19276	19232	19176	19355	19255	147	5760	2500	14270	10	1	5895406	1139	4.71	0.29	12	0.09	4102.00	66981.00	24300	20230406	-20.49	18890	20230726	2.28	20250	-4.59	20240223	18890	2.28	20240125	24300	-20.49	20230406	18890	2.28	20230726	1.92	N	267290	2500	147 억	351997	N	N	2	N	N
94	20240314	121007	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19360	70	2	0.36	57866740	2997	169.42	19300	19370	19260	25050	13510	19290	19308.22	5.97	-547	19376	19332	19276	19232	19176	19355	19255	147	5760	2500	14270	10	1	5895406	1141	4.72	0.29	12	0.05	4102.00	66981.00	24300	20230406	-20.33	18890	20230726	2.49	20250	-4.40	20240223	18890	2.49	20240125	24300	-20.33	20230406	18890	2.49	20230726	1.92	N	267290	2500	147 억	351997	N	N	2	N	N
95	20240314	111008	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19350	60	2	0.31	33621780	1742	98.47	19300	19370	19260	25050	13510	19290	19300.68	5.97	-434	19376	19332	19276	19232	19176	19355	19255	147	5760	2500	14270	10	1	5895406	1141	4.72	0.29	12	0.03	4102.00	66981.00	24300	20230406	-20.37	18890	20230726	2.44	20250	-4.44	20240223	18890	2.44	20240125	24300	-20.37	20230406	18890	2.44	20230726	1.92	N	267290	2500	147 억	351997	N	N	2	N	N
96	20240314	101015	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19290	0	3	0.00	15601110	809	45.73	19300	19300	19260	25050	13510	19290	19284.44	5.97	-313	19376	19332	19276	19232	19176	19355	19255	147	5760	2500	14270	10	1	5895406	1137	4.70	0.29	12	0.01	4102.00	66981.00	24300	20230406	-20.62	18890	20230726	2.12	20250	-4.74	20240223	18890	2.12	20240125	24300	-20.62	20230406	18890	2.12	20230726	1.92	N	267290	2500	147 억	351997	N	N	2	N	N
97	20240314	091012	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19290	0	3	0.00	559500	29	1.64	19300	19300	19290	25050	13510	19290	19293.10	5.97	0	19376	19332	19276	19232	19176	19355	19255	147	5760	2500	14270	10	1	5895406	1137	4.70	0.29	12	0.00	4102.00	66981.00	24300	20230406	-20.62	18890	20230726	2.12	20250	-4.74	20240223	18890	2.12	20240125	24300	-20.62	20230406	18890	2.12	20230726	1.92	N	267290	2500	147 억	351997	N	N	2	N	N
98	20240313	160956	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19290	50	2	0.26	33695820	1749	35.72	19250	19320	19220	25000	13470	19240	19265.76	5.97	-225	19473	19356	19283	19166	19093	19320	19130	147	5760	2500	14230	10	1	5895406	1137	4.70	0.29	12	0.03	4102.00	66981.00	24500	20230308	-21.27	18890	20230726	2.12	20250	-4.74	20240223	18890	2.12	20240125	24300	-20.62	20230406	18890	2.12	20230726	1.91	N	267290	2500	147 억	352015	N	N	2	N	N
99	20240313	150958	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19280	40	2	0.21	33039990	1715	35.03	19250	19320	19220	25000	13470	19240	19265.30	5.97	-222	19473	19356	19283	19166	19093	19320	19130	147	5760	2500	14230	10	1	5895406	1137	4.70	0.29	12	0.03	4102.00	66981.00	24500	20230308	-21.31	18890	20230726	2.06	20250	-4.79	20240223	18890	2.06	20240125	24300	-20.66	20230406	18890	2.06	20230726	1.91	N	267290	2500	147 억	352015	N	N	2	N	N
100	20240313	140957	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19270	30	2	0.16	27085490	1406	28.72	19250	19320	19220	25000	13470	19240	19264.22	5.97	-222	19473	19356	19283	19166	19093	19320	19130	147	5760	2500	14230	10	1	5895406	1136	4.70	0.29	12	0.02	4102.00	66981.00	24500	20230308	-21.35	18890	20230726	2.01	20250	-4.84	20240223	18890	2.01	20240125	24300	-20.70	20230406	18890	2.01	20230726	1.91	N	267290	2500	147 억	352015	N	N	2	N	N
101	20240313	131005	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19250	10	2	0.05	23408430	1215	24.82	19250	19320	19220	25000	13470	19240	19266.20	5.97	-222	19473	19356	19283	19166	19093	19320	19130	147	5760	2500	14230	10	1	5895406	1135	4.69	0.29	12	0.02	4102.00	66981.00	24500	20230308	-21.43	18890	20230726	1.91	20250	-4.94	20240223	18890	1.91	20240125	24300	-20.78	20230406	18890	1.91	20230726	1.91	N	267290	2500	147 억	352015	N	N	2	N	N
102	20240313	121000	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19280	40	2	0.21	18458880	958	19.57	19250	19320	19220	25000	13470	19240	19268.14	5.97	-127	19473	19356	19283	19166	19093	19320	19130	147	5760	2500	14230	10	1	5895406	1137	4.70	0.29	12	0.02	4102.00	66981.00	24500	20230308	-21.31	18890	20230726	2.06	20250	-4.79	20240223	18890	2.06	20240125	24300	-20.66	20230406	18890	2.06	20230726	1.91	N	267290	2500	147 억	352015	N	N	2	N	N
103	20240313	110957	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19270	30	2	0.16	16801020	872	17.81	19250	19320	19220	25000	13470	19240	19267.22	5.97	-126	19473	19356	19283	19166	19093	19320	19130	147	5760	2500	14230	10	1	5895406	1136	4.70	0.29	12	0.01	4102.00	66981.00	24500	20230308	-21.35	18890	20230726	2.01	20250	-4.84	20240223	18890	2.01	20240125	24300	-20.70	20230406	18890	2.01	20230726	1.91	N	267290	2500	147 억	352015	N	N	2	N	N
104	20240313	100953	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19280	40	2	0.21	6972020	362	7.39	19250	19320	19220	25000	13470	19240	19259.72	5.97	-56	19473	19356	19283	19166	19093	19320	19130	147	5760	2500	14230	10	1	5895406	1137	4.70	0.29	12	0.01	4102.00	66981.00	24500	20230308	-21.31	18890	20230726	2.06	20250	-4.79	20240223	18890	2.06	20240125	24300	-20.66	20230406	18890	2.06	20230726	1.91	N	267290	2500	147 억	352015	N	N	2	N	N
105	20240313	091002	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19220	-20	5	-0.10	1481580	77	1.57	19250	19250	19220	25000	13470	19240	19241.30	5.97	-8	19473	19356	19283	19166	19093	19320	19130	147	5760	2500	14230	10	1	5895406	1133	4.69	0.29	12	0.00	4102.00	66981.00	24500	20230308	-21.55	18890	20230726	1.75	20250	-5.09	20240223	18890	1.75	20240125	24300	-20.91	20230406	18890	1.75	20230726	1.91	N	267290	2500	147 억	352015	N	N	2	N	N
106	20240312	160947	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19240	-60	5	-0.31	94260160	4896	112.97	19400	19400	19210	25050	13510	19300	19252.49	6.01	-2046	19560	19430	19340	19210	19120	19385	19165	147	5750	2500	14280	10	1	5895406	1134	4.69	0.29	12	0.08	4102.00	66981.00	24500	20230308	-21.47	18890	20230726	1.85	20250	-4.99	20240223	18890	1.85	20240125	24300	-20.82	20230406	18890	1.85	20230726	1.92	N	267290	2500	147 억	354060	N	N	2	N	N
107	20240312	150944	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19250	-50	5	-0.26	77142100	4006	92.43	19400	19400	19220	25050	13510	19300	19256.64	6.01	-1888	19560	19430	19340	19210	19120	19385	19165	147	5750	2500	14280	10	1	5895406	1135	4.69	0.29	12	0.07	4102.00	66981.00	24500	20230308	-21.43	18890	20230726	1.91	20250	-4.94	20240223	18890	1.91	20240125	24300	-20.78	20230406	18890	1.91	20230726	1.92	N	267290	2500	147 억	354060	N	N	1	N	N
108	20240312	140936	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19240	-60	5	-0.31	70579370	3665	84.56	19400	19400	19220	25050	13510	19300	19257.67	6.01	-1704	19560	19430	19340	19210	19120	19385	19165	147	5750	2500	14280	10	1	5895406	1134	4.69	0.29	12	0.06	4102.00	66981.00	24500	20230308	-21.47	18890	20230726	1.85	20250	-4.99	20240223	18890	1.85	20240125	24300	-20.82	20230406	18890	1.85	20230726	1.92	N	267290	2500	147 억	354060	N	N	1	N	N
109	20240312	130859	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19240	-60	5	-0.31	53839590	2795	64.49	19400	19400	19240	25050	13510	19300	19262.82	6.01	-1281	19560	19430	19340	19210	19120	19385	19165	147	5750	2500	14280	10	1	5895406	1134	4.69	0.29	12	0.05	4102.00	66981.00	24500	20230308	-21.47	18890	20230726	1.85	20250	-4.99	20240223	18890	1.85	20240125	24300	-20.82	20230406	18890	1.85	20230726	1.92	N	267290	2500	147 억	354060	N	N	1	N	N
110	20240312	120948	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19260	-40	5	-0.21	26596830	1380	31.84	19400	19400	19240	25050	13510	19300	19273.07	6.01	-767	19560	19430	19340	19210	19120	19385	19165	147	5750	2500	14280	10	1	5895406	1135	4.70	0.29	12	0.02	4102.00	66981.00	24500	20230308	-21.39	18890	20230726	1.96	20250	-4.89	20240223	18890	1.96	20240125	24300	-20.74	20230406	18890	1.96	20230726	1.92	N	267290	2500	147 억	354060	N	N	1	N	N
111	20240312	110944	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19300	0	3	0.00	23802790	1235	28.50	19400	19400	19240	25050	13510	19300	19273.51	6.01	-696	19560	19430	19340	19210	19120	19385	19165	147	5750	2500	14280	10	1	5895406	1138	4.71	0.29	12	0.02	4102.00	66981.00	24500	20230308	-21.22	18890	20230726	2.17	20250	-4.69	20240223	18890	2.17	20240125	24300	-20.58	20230406	18890	2.17	20230726	1.92	N	267290	2500	147 억	354060	N	N	1	N	N
112	20240312	100947	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19350	50	2	0.26	9863840	512	11.81	19400	19400	19240	25050	13510	19300	19265.31	6.01	-394	19560	19430	19340	19210	19120	19385	19165	147	5750	2500	14280	10	1	5895406	1141	4.72	0.29	12	0.01	4102.00	66981.00	24500	20230308	-21.02	18890	20230726	2.44	20250	-4.44	20240223	18890	2.44	20240125	24300	-20.37	20230406	18890	2.44	20230726	1.92	N	267290	2500	147 억	354060	N	N	1	N	N
113	20240312	090945	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19260	-40	5	-0.21	2793010	145	3.35	19400	19400	19250	25050	13510	19300	19262.14	6.01	-144	19560	19430	19340	19210	19120	19385	19165	147	5750	2500	14280	10	1	5895406	1135	4.70	0.29	12	0.00	4102.00	66981.00	24500	20230308	-21.39	18890	20230726	1.96	20250	-4.89	20240223	18890	1.96	20240125	24300	-20.74	20230406	18890	1.96	20230726	1.92	N	267290	2500	147 억	354060	N	N	1	N	N
114	20240311	160942	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19300	-20	5	-0.10	83553750	4334	70.59	19470	19470	19250	25100	13530	19320	19278.66	6.03	-1525	19520	19420	19340	19240	19160	19380	19200	147	5780	2500	14290	10	1	5895406	1138	4.71	0.29	12	0.07	4102.00	66981.00	24500	20230308	-21.22	18890	20230726	2.17	20250	-4.69	20240223	18890	2.17	20240125	24300	-20.58	20230406	18890	2.17	20230726	1.90	N	267290	2500	147 억	355585	N	N	1	N	N
115	20240311	150940	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19310	-10	5	-0.05	82685270	4289	69.85	19470	19470	19250	25100	13530	19320	19278.45	6.03	-1519	19520	19420	19340	19240	19160	19380	19200	147	5780	2500	14290	10	1	5895406	1138	4.71	0.29	12	0.07	4102.00	66981.00	24500	20230308	-21.18	18890	20230726	2.22	20250	-4.64	20240223	18890	2.22	20240125	24300	-20.53	20230406	18890	2.22	20230726	1.90	N	267290	2500	147 억	355585	N	N	3	N	N
116	20240311	140938	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19280	-40	5	-0.21	74839290	3882	63.22	19470	19470	19250	25100	13530	19320	19278.54	6.03	-1498	19520	19420	19340	19240	19160	19380	19200	147	5780	2500	14290	10	1	5895406	1137	4.70	0.29	12	0.07	4102.00	66981.00	24500	20230308	-21.31	18890	20230726	2.06	20250	-4.79	20240223	18890	2.06	20240125	24300	-20.66	20230406	18890	2.06	20230726	1.90	N	267290	2500	147 억	355585	N	N	3	N	N
117	20240311	130939	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19310	-10	5	-0.05	58207300	3019	49.17	19470	19470	19250	25100	13530	19320	19280.32	6.03	-831	19520	19420	19340	19240	19160	19380	19200	147	5780	2500	14290	10	1	5895406	1138	4.71	0.29	12	0.05	4102.00	66981.00	24500	20230308	-21.18	18890	20230726	2.22	20250	-4.64	20240223	18890	2.22	20240125	24300	-20.53	20230406	18890	2.22	20230726	1.90	N	267290	2500	147 억	355585	N	N	3	N	N
118	20240311	120941	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19340	20	2	0.10	54444560	2824	45.99	19470	19470	19250	25100	13530	19320	19279.24	6.03	-657	19520	19420	19340	19240	19160	19380	19200	147	5780	2500	14290	10	1	5895406	1140	4.71	0.29	12	0.05	4102.00	66981.00	24500	20230308	-21.06	18890	20230726	2.38	20250	-4.49	20240223	18890	2.38	20240125	24300	-20.41	20230406	18890	2.38	20230726	1.90	N	267290	2500	147 억	355585	N	N	3	N	N
119	20240311	110937	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19260	-60	5	-0.31	50989370	2645	43.08	19470	19470	19250	25100	13530	19320	19277.64	6.03	-499	19520	19420	19340	19240	19160	19380	19200	147	5780	2500	14290	10	1	5895406	1135	4.70	0.29	12	0.04	4102.00	66981.00	24500	20230308	-21.39	18890	20230726	1.96	20250	-4.89	20240223	18890	1.96	20240125	24300	-20.74	20230406	18890	1.96	20230726	1.90	N	267290	2500	147 억	355585	N	N	3	N	N
120	20240311	100928	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19290	-30	5	-0.16	22225260	1153	18.78	19470	19470	19250	25100	13530	19320	19276.03	6.03	-218	19520	19420	19340	19240	19160	19380	19200	147	5780	2500	14290	10	1	5895406	1137	4.70	0.29	12	0.02	4102.00	66981.00	24500	20230308	-21.27	18890	20230726	2.12	20250	-4.74	20240223	18890	2.12	20240125	24300	-20.62	20230406	18890	2.12	20230726	1.90	N	267290	2500	147 억	355585	N	N	3	N	N
121	20240311	090933	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19320	0	3	0.00	347960	18	0.29	19470	19470	19320	25100	13530	19320	19331.11	6.03	0	19520	19420	19340	19240	19160	19380	19200	147	5780	2500	14290	10	1	5895406	1139	4.71	0.29	12	0.00	4102.00	66981.00	24500	20230308	-21.14	18890	20230726	2.28	20250	-4.59	20240223	18890	2.28	20240125	24300	-20.49	20230406	18890	2.28	20230726	1.90	N	267290	2500	147 억	355585	N	N	3	N	N
122	20240308	160938	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19320	-10	5	-0.05	118514160	6140	133.02	19330	19440	19260	25100	13540	19330	19301.95	6.07	-2130	19496	19412	19336	19252	19176	19455	19295	147	5770	2500	14300	10	1	5895406	1139	4.71	0.29	12	0.10	4102.00	66981.00	24500	20230308	-21.14	18890	20230726	2.28	20250	-4.59	20240223	18890	2.28	20240125	24500	-21.14	20230308	18890	2.28	20230726	1.89	N	267290	2500	147 억	357718	N	N	3	N	N
123	20240308	150936	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19300	-30	5	-0.16	114593100	5937	128.62	19330	19440	19260	25100	13540	19330	19301.52	6.07	-2091	19496	19412	19336	19252	19176	19455	19295	147	5770	2500	14300	10	1	5895406	1138	4.71	0.29	12	0.10	4102.00	66981.00	24500	20230308	-21.22	18890	20230726	2.17	20250	-4.69	20240223	18890	2.17	20240125	24500	-21.22	20230308	18890	2.17	20230726	1.89	N	267290	2500	147 억	357718	N	N	2	N	N
124	20240308	140928	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19320	-10	5	-0.05	78682690	4074	88.26	19330	19440	19260	25100	13540	19330	19313.38	6.07	-1777	19496	19412	19336	19252	19176	19455	19295	147	5770	2500	14300	10	1	5895406	1139	4.71	0.29	12	0.07	4102.00	66981.00	24500	20230308	-21.14	18890	20230726	2.28	20250	-4.59	20240223	18890	2.28	20240125	24500	-21.14	20230308	18890	2.28	20230726	1.89	N	267290	2500	147 억	357718	N	N	2	N	N
125	20240308	130925	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19290	-40	5	-0.21	68815860	3563	77.19	19330	19440	19260	25100	13540	19330	19314.02	6.07	-1491	19496	19412	19336	19252	19176	19455	19295	147	5770	2500	14300	10	1	5895406	1137	4.70	0.29	12	0.06	4102.00	66981.00	24500	20230308	-21.27	18890	20230726	2.12	20250	-4.74	20240223	18890	2.12	20240125	24500	-21.27	20230308	18890	2.12	20230726	1.89	N	267290	2500	147 억	357718	N	N	2	N	N
126	20240308	120928	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19330	0	3	0.00	60613380	3138	67.98	19330	19440	19260	25100	13540	19330	19315.93	6.07	-1300	19496	19412	19336	19252	19176	19455	19295	147	5770	2500	14300	10	1	5895406	1140	4.71	0.29	12	0.05	4102.00	66981.00	24500	20230308	-21.10	18890	20230726	2.33	20250	-4.54	20240223	18890	2.33	20240125	24500	-21.10	20230308	18890	2.33	20230726	1.89	N	267290	2500	147 억	357718	N	N	2	N	N
127	20240308	110930	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19320	-10	5	-0.05	57327330	2968	64.30	19330	19440	19260	25100	13540	19330	19315.14	6.07	-1276	19496	19412	19336	19252	19176	19455	19295	147	5770	2500	14300	10	1	5895406	1139	4.71	0.29	12	0.05	4102.00	66981.00	24500	20230308	-21.14	18890	20230726	2.28	20250	-4.59	20240223	18890	2.28	20240125	24500	-21.14	20230308	18890	2.28	20230726	1.89	N	267290	2500	147 억	357718	N	N	2	N	N
128	20240308	100925	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19330	0	3	0.00	22290170	1154	25.00	19330	19440	19260	25100	13540	19330	19315.57	6.07	-506	19496	19412	19336	19252	19176	19455	19295	147	5770	2500	14300	10	1	5895406	1140	4.71	0.29	12	0.02	4102.00	66981.00	24500	20230308	-21.10	18890	20230726	2.33	20250	-4.54	20240223	18890	2.33	20240125	24500	-21.10	20230308	18890	2.33	20230726	1.89	N	267290	2500	147 억	357718	N	N	2	N	N
129	20240308	090925	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19310	-20	5	-0.10	3766060	195	4.22	19330	19440	19260	25100	13540	19330	19313.13	6.07	11	19496	19412	19336	19252	19176	19455	19295	147	5770	2500	14300	10	1	5895406	1138	4.71	0.29	12	0.00	4102.00	66981.00	24500	20230308	-21.18	18890	20230726	2.22	20250	-4.64	20240223	18890	2.22	20240125	24500	-21.18	20230308	18890	2.22	20230726	1.89	N	267290	2500	147 억	357718	N	N	2	N	N
130	20240307	160924	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19330	20	2	0.10	89037220	4616	57.71	19310	19420	19260	25100	13520	19310	19288.83	6.10	-1809	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1140	4.71	0.29	12	0.08	4102.00	66981.00	24500	20230308	-21.10	18890	20230726	2.33	20250	-4.54	20240223	18890	2.33	20240125	24500	-21.10	20230308	18890	2.33	20230726	1.89	N	267290	2500	147 억	359833	N	N	2	N	N
131	20240307	150906	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19320	10	2	0.05	83401590	4324	54.06	19310	19420	19260	25100	13520	19310	19288.06	6.10	-1619	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1139	4.71	0.29	12	0.07	4102.00	66981.00	24500	20230308	-21.14	18890	20230726	2.28	20250	-4.59	20240223	18890	2.28	20240125	24500	-21.14	20230308	18890	2.28	20230726	1.89	N	267290	2500	147 억	359833	N	N	12	N	N
132	20240307	140908	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19340	30	2	0.16	68367430	3545	44.32	19310	19420	19260	25100	13520	19310	19285.59	6.10	-1116	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1140	4.71	0.29	12	0.06	4102.00	66981.00	24500	20230308	-21.06	18890	20230726	2.38	20250	-4.49	20240223	18890	2.38	20240125	24500	-21.06	20230308	18890	2.38	20230726	1.89	N	267290	2500	147 억	359833	N	N	12	N	N
133	20240307	130915	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19340	30	2	0.16	59233570	3072	38.40	19310	19420	19260	25100	13520	19310	19281.76	6.10	-1077	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1140	4.71	0.29	12	0.05	4102.00	66981.00	24500	20230308	-21.06	18890	20230726	2.38	20250	-4.49	20240223	18890	2.38	20240125	24500	-21.06	20230308	18890	2.38	20230726	1.89	N	267290	2500	147 억	359833	N	N	12	N	N
134	20240307	120919	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19360	50	2	0.26	53213850	2760	34.50	19310	19420	19260	25100	13520	19310	19280.38	6.10	-1099	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1141	4.72	0.29	12	0.05	4102.00	66981.00	24500	20230308	-20.98	18890	20230726	2.49	20250	-4.40	20240223	18890	2.49	20240125	24500	-20.98	20230308	18890	2.49	20230726	1.89	N	267290	2500	147 억	359833	N	N	12	N	N
135	20240307	110924	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19320	10	2	0.05	50006990	2594	32.43	19310	19420	19260	25100	13520	19310	19277.95	6.10	-1027	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1139	4.71	0.29	12	0.04	4102.00	66981.00	24500	20230308	-21.14	18890	20230726	2.28	20250	-4.59	20240223	18890	2.28	20240125	24500	-21.14	20230308	18890	2.28	20230726	1.89	N	267290	2500	147 억	359833	N	N	12	N	N
136	20240307	100917	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19260	-50	5	-0.26	33516580	1738	21.73	19310	19420	19260	25100	13520	19310	19284.57	6.10	-758	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1135	4.70	0.29	12	0.03	4102.00	66981.00	24500	20230308	-21.39	18890	20230726	1.96	20250	-4.89	20240223	18890	1.96	20240125	24500	-21.39	20230308	18890	1.96	20230726	1.89	N	267290	2500	147 억	359833	N	N	12	N	N
137	20240307	090920	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19310	0	3	0.00	425040	22	0.28	19310	19420	19310	25100	13520	19310	19320.00	6.10	-4	19423	19366	19313	19256	19203	19395	19285	147	5790	2500	14280	10	1	5895406	1138	4.71	0.29	12	0.00	4102.00	66981.00	24500	20230308	-21.18	18890	20230726	2.22	20250	-4.64	20240223	18890	2.22	20240125	24500	-21.18	20230308	18890	2.22	20230726	1.89	N	267290	2500	147 억	359833	N	N	12	N	N
138	20240306	160913	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19310	-50	5	-0.26	153413750	7949	51.02	19300	19370	19260	25150	13560	19360	19299.75	6.13	-1783	19633	19496	19383	19246	19133	19440	19190	147	5790	2500	14320	10	1	5895406	1138	4.71	0.29	12	0.13	4102.00	66981.00	24500	20230308	-21.18	18890	20230726	2.22	20250	-4.64	20240223	18890	2.22	20240125	24500	-21.18	20230308	18890	2.22	20230726	1.90	N	267290	2500	147 억	361547	N	N	12	N	N
139	20240306	150913	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19310	-50	5	-0.26	140633030	7287	46.77	19300	19370	19260	25150	13560	19360	19299.17	6.13	-1768	19633	19496	19383	19246	19133	19440	19190	147	5790	2500	14320	10	1	5895406	1138	4.71	0.29	12	0.12	4102.00	66981.00	24500	20230308	-21.18	18890	20230726	2.22	20250	-4.64	20240223	18890	2.22	20240125	24500	-21.18	20230308	18890	2.22	20230726	1.90	N	267290	2500	147 억	361547	N	N	4	N	N
140	20240306	140920	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19310	-50	5	-0.26	126817570	6571	42.18	19300	19370	19260	25150	13560	19360	19299.58	6.13	-1498	19633	19496	19383	19246	19133	19440	19190	147	5790	2500	14320	10	1	5895406	1138	4.71	0.29	12	0.11	4102.00	66981.00	24500	20230308	-21.18	18890	20230726	2.22	20250	-4.64	20240223	18890	2.22	20240125	24500	-21.18	20230308	18890	2.22	20230726	1.90	N	267290	2500	147 억	361547	N	N	4	N	N
141	20240306	130921	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19300	-60	5	-0.31	116223110	6022	38.65	19300	19370	19260	25150	13560	19360	19299.75	6.13	-1342	19633	19496	19383	19246	19133	19440	19190	147	5790	2500	14320	10	1	5895406	1138	4.71	0.29	12	0.10	4102.00	66981.00	24500	20230308	-21.22	18890	20230726	2.17	20250	-4.69	20240223	18890	2.17	20240125	24500	-21.22	20230308	18890	2.17	20230726	1.90	N	267290	2500	147 억	361547	N	N	4	N	N
142	20240306	120919	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19290	-70	5	-0.36	111319530	5768	37.02	19300	19370	19260	25150	13560	19360	19299.50	6.13	-1331	19633	19496	19383	19246	19133	19440	19190	147	5790	2500	14320	10	1	5895406	1137	4.70	0.29	12	0.10	4102.00	66981.00	24500	20230308	-21.27	18890	20230726	2.12	20250	-4.74	20240223	18890	2.12	20240125	24500	-21.27	20230308	18890	2.12	20230726	1.90	N	267290	2500	147 억	361547	N	N	4	N	N
143	20240306	110916	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19300	-60	5	-0.31	64869330	3360	21.57	19300	19370	19280	25150	13560	19360	19306.35	6.13	-1181	19633	19496	19383	19246	19133	19440	19190	147	5790	2500	14320	10	1	5895406	1138	4.71	0.29	12	0.06	4102.00	66981.00	24500	20230308	-21.22	18890	20230726	2.17	20250	-4.69	20240223	18890	2.17	20240125	24500	-21.22	20230308	18890	2.17	20230726	1.90	N	267290	2500	147 억	361547	N	N	4	N	N
144	20240306	100856	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19300	-60	5	-0.31	35375040	1832	11.76	19300	19370	19290	25150	13560	19360	19309.52	6.13	-583	19633	19496	19383	19246	19133	19440	19190	147	5790	2500	14320	10	1	5895406	1138	4.71	0.29	12	0.03	4102.00	66981.00	24500	20230308	-21.22	18890	20230726	2.17	20250	-4.69	20240223	18890	2.17	20240125	24500	-21.22	20230308	18890	2.17	20230726	1.90	N	267290	2500	147 억	361547	N	N	4	N	N
145	20240306	090913	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19370	10	2	0.05	1777220	92	0.59	19300	19370	19300	25150	13560	19360	19317.61	6.13	-18	19633	19496	19383	19246	19133	19440	19190	147	5790	2500	14320	10	1	5895406	1142	4.72	0.29	12	0.00	4102.00	66981.00	24500	20230308	-20.94	18890	20230726	2.54	20250	-4.35	20240223	18890	2.54	20240125	24500	-20.94	20230308	18890	2.54	20230726	1.90	N	267290	2500	147 억	361547	N	N	4	N	N
146	20240305	160909	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19360	-80	5	-0.41	301994600	15579	234.87	19440	19520	19270	25250	13610	19440	19384.72	6.14	-643	19533	19486	19443	19396	19353	19510	19420	147	5810	2500	14380	10	1	5895406	1141	4.72	0.29	12	0.26	4102.00	66981.00	24500	20230308	-20.98	18890	20230726	2.49	20250	-4.40	20240223	18890	2.49	20240125	24500	-20.98	20230308	18890	2.49	20230726	1.91	N	267290	2500	147 억	362193	N	N	4	N	N
147	20240305	150909	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19360	-80	5	-0.41	296242210	15282	230.39	19440	19520	19270	25250	13610	19440	19385.04	6.14	-639	19533	19486	19443	19396	19353	19510	19420	147	5810	2500	14380	10	1	5895406	1141	4.72	0.29	12	0.26	4102.00	66981.00	24500	20230308	-20.98	18890	20230726	2.49	20250	-4.40	20240223	18890	2.49	20240125	24500	-20.98	20230308	18890	2.49	20230726	1.91	N	267290	2500	147 억	362193	N	N	8	N	N
148	20240305	140857	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19370	-70	5	-0.36	269719510	13912	209.74	19440	19520	19270	25250	13610	19440	19387.54	6.14	-355	19533	19486	19443	19396	19353	19510	19420	147	5810	2500	14380	10	1	5895406	1142	4.72	0.29	12	0.24	4102.00	66981.00	24500	20230308	-20.94	18890	20230726	2.54	20250	-4.35	20240223	18890	2.54	20240125	24500	-20.94	20230308	18890	2.54	20230726	1.91	N	267290	2500	147 억	362193	N	N	8	N	N
149	20240305	130859	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19420	-20	5	-0.10	266073400	13724	206.90	19440	19520	19270	25250	13610	19440	19387.45	6.14	-347	19533	19486	19443	19396	19353	19510	19420	147	5810	2500	14380	10	1	5895406	1145	4.73	0.29	12	0.23	4102.00	66981.00	24500	20230308	-20.73	18890	20230726	2.81	20250	-4.10	20240223	18890	2.81	20240125	24500	-20.73	20230308	18890	2.81	20230726	1.91	N	267290	2500	147 억	362193	N	N	8	N	N
150	20240305	120902	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19360	-80	5	-0.41	177207540	9127	137.60	19440	19520	19340	25250	13610	19440	19415.75	6.14	-371	19533	19486	19443	19396	19353	19510	19420	147	5810	2500	14380	10	1	5895406	1141	4.72	0.29	12	0.15	4102.00	66981.00	24500	20230308	-20.98	18890	20230726	2.49	20250	-4.40	20240223	18890	2.49	20240125	24500	-20.98	20230308	18890	2.49	20230726	1.91	N	267290	2500	147 억	362193	N	N	8	N	N
151	20240305	110902	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19440	0	3	0.00	118925710	6119	92.25	19440	19520	19400	25250	13610	19440	19435.48	6.14	-542	19533	19486	19443	19396	19353	19510	19420	147	5810	2500	14380	10	1	5895406	1146	4.74	0.29	12	0.10	4102.00	66981.00	24500	20230308	-20.65	18890	20230726	2.91	20250	-4.00	20240223	18890	2.91	20240125	24500	-20.65	20230308	18890	2.91	20230726	1.91	N	267290	2500	147 억	362193	N	N	8	N	N
152	20240305	100858	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19440	0	3	0.00	65538710	3369	50.79	19440	19520	19430	25250	13610	19440	19453.46	6.14	-465	19533	19486	19443	19396	19353	19510	19420	147	5810	2500	14380	10	1	5895406	1146	4.74	0.29	12	0.06	4102.00	66981.00	24500	20230308	-20.65	18890	20230726	2.91	20250	-4.00	20240223	18890	2.91	20240125	24500	-20.65	20230308	18890	2.91	20230726	1.91	N	267290	2500	147 억	362193	N	N	8	N	N
153	20240305	090859	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19510	70	2	0.36	5514520	283	4.27	19440	19520	19440	25250	13610	19440	19485.94	6.14	85	19533	19486	19443	19396	19353	19510	19420	147	5810	2500	14380	10	1	5895406	1150	4.76	0.29	12	0.00	4102.00	66981.00	24500	20230308	-20.37	18890	20230726	3.28	20250	-3.65	20240223	18890	3.28	20240125	24500	-20.37	20230308	18890	3.28	20230726	1.91	N	267290	2500	147 억	362193	N	N	8	N	N
154	20240304	160859	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19440	40	2	0.21	128787260	6628	89.57	19400	19490	19400	25200	13580	19400	19430.74	6.16	-842	19693	19546	19473	19326	19253	19510	19290	147	5800	2500	14350	10	1	5895406	1146	4.74	0.29	12	0.11	4102.00	66981.00	24500	20230308	-20.65	18890	20230726	2.91	20250	-4.00	20240223	18890	2.91	20240125	24500	-20.65	20230308	18890	2.91	20230726	1.92	N	267290	2500	147 억	362903	N	N	8	N	N
155	20240304	150855	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19430	30	2	0.15	124666660	6416	86.70	19400	19490	19400	25200	13580	19400	19430.59	6.16	-729	19693	19546	19473	19326	19253	19510	19290	147	5800	2500	14350	10	1	5895406	1145	4.74	0.29	12	0.11	4102.00	66981.00	24500	20230308	-20.69	18890	20230726	2.86	20250	-4.05	20240223	18890	2.86	20240125	24500	-20.69	20230308	18890	2.86	20230726	1.92	N	267290	2500	147 억	362903	N	N	11	N	N
156	20240304	140822	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19490	90	2	0.46	113685180	5851	79.07	19400	19490	19400	25200	13580	19400	19430.04	6.16	-728	19693	19546	19473	19326	19253	19510	19290	147	5800	2500	14350	10	1	5895406	1149	4.75	0.29	12	0.10	4102.00	66981.00	24500	20230308	-20.45	18890	20230726	3.18	20250	-3.75	20240223	18890	3.18	20240125	24500	-20.45	20230308	18890	3.18	20230726	1.92	N	267290	2500	147 억	362903	N	N	11	N	N
157	20240304	130850	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19480	80	2	0.41	90360620	4651	62.85	19400	19490	19400	25200	13580	19400	19428.21	6.16	-447	19693	19546	19473	19326	19253	19510	19290	147	5800	2500	14350	10	1	5895406	1148	4.75	0.29	12	0.08	4102.00	66981.00	24500	20230308	-20.49	18890	20230726	3.12	20250	-3.80	20240223	18890	3.12	20240125	24500	-20.49	20230308	18890	3.12	20230726	1.92	N	267290	2500	147 억	362903	N	N	11	N	N
158	20240304	120825	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19460	60	2	0.31	88745450	4568	61.73	19400	19490	19400	25200	13580	19400	19427.64	6.16	-447	19693	19546	19473	19326	19253	19510	19290	147	5800	2500	14350	10	1	5895406	1147	4.74	0.29	12	0.08	4102.00	66981.00	24500	20230308	-20.57	18890	20230726	3.02	20250	-3.90	20240223	18890	3.02	20240125	24500	-20.57	20230308	18890	3.02	20230726	1.92	N	267290	2500	147 억	362903	N	N	11	N	N
159	20240304	110843	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19470	70	2	0.36	48351850	2488	33.62	19400	19490	19400	25200	13580	19400	19434.02	6.16	-450	19693	19546	19473	19326	19253	19510	19290	147	5800	2500	14350	10	1	5895406	1148	4.75	0.29	12	0.04	4102.00	66981.00	24500	20230308	-20.53	18890	20230726	3.07	20250	-3.85	20240223	18890	3.07	20240125	24500	-20.53	20230308	18890	3.07	20230726	1.92	N	267290	2500	147 억	362903	N	N	11	N	N
160	20240304	100843	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19470	70	2	0.36	44267900	2278	30.78	19400	19490	19400	25200	13580	19400	19432.79	6.16	-453	19693	19546	19473	19326	19253	19510	19290	147	5800	2500	14350	10	1	5895406	1148	4.75	0.29	12	0.04	4102.00	66981.00	24500	20230308	-20.53	18890	20230726	3.07	20250	-3.85	20240223	18890	3.07	20240125	24500	-20.53	20230308	18890	3.07	20230726	1.92	N	267290	2500	147 억	362903	N	N	11	N	N
161	20240304	090845	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19420	20	2	0.10	3456990	178	2.41	19400	19480	19400	25200	13580	19400	19421.29	6.16	-114	19693	19546	19473	19326	19253	19510	19290	147	5800	2500	14350	10	1	5895406	1145	4.73	0.29	12	0.00	4102.00	66981.00	24500	20230308	-20.73	18890	20230726	2.81	20250	-4.10	20240223	18890	2.81	20240125	24500	-20.73	20230308	18890	2.81	20230726	1.92	N	267290	2500	147 억	362903	N	N	11	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History