KissMeData/034590/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160419	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	-50	5	-0.20	42117800	1662	200.72	25400	25450	25300	32950	17750	25350	25341.64	1.89	0	-459	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18250	50	1	4374754	1107	6.32	0.51	12	0.04	4005.00	49677.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		82585	N	N	0	N	00	N
3	20240329	150421	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	40065800	1581	190.94	25400	25450	25300	32950	17750	25350	25342.06	1.89	0	-444	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18250	50	1	4374754	1109	6.33	0.51	12	0.04	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82585	N	N	0	N	00	N
4	20240329	140415	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	-50	5	-0.20	38851200	1533	185.14	25400	25450	25300	32950	17750	25350	25343.25	1.89	0	-444	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18250	50	1	4374754	1107	6.32	0.51	12	0.04	4005.00	49677.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		82585	N	N	0	N	00	N
5	20240329	130412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	-50	5	-0.20	35334350	1394	168.36	25400	25450	25300	32950	17750	25350	25347.45	1.89	0	-329	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18250	50	1	4374754	1107	6.32	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		82585	N	N	0	N	00	N
6	20240329	120415	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	14783300	583	70.41	25400	25450	25350	32950	17750	25350	25357.29	1.89	0	-208	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18250	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82585	N	N	0	N	00	N
7	20240329	110411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	10701750	422	50.97	25400	25450	25350	32950	17750	25350	25359.60	1.89	0	-86	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18250	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82585	N	N	0	N	00	N
8	20240329	100413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	100	2	0.39	279700	11	1.33	25400	25450	25400	32950	17750	25350	25427.27	1.89	0	0	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18250	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82585	N	N	0	N	00	N
9	20240329	090410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	0	0	0.00	0	0	0	32950	17750	25350	0.00	1.89	0	0	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18250	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82585	N	N	0	N	00	N
10	20240328	160415	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	-100	5	-0.39	21025600	828	100.85	25450	25500	25350	33050	17850	25450	25393.24	1.89	0	-11	25616	25532	25416	25332	25216	25575	25375	219	7600	5000	18320	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82597	N	N	1	N	00	N
11	20240328	150415	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	0	3	0.00	19041850	750	91.35	25450	25500	25350	33050	17850	25450	25389.13	1.89	0	-12	25616	25532	25416	25332	25216	25575	25375	219	7600	5000	18320	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82597	N	N	1	N	00	N
12	20240328	140410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	-50	5	-0.20	16506100	650	79.17	25450	25500	25350	33050	17850	25450	25394.00	1.89	0	-13	25616	25532	25416	25332	25216	25575	25375	219	7600	5000	18320	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82597	N	N	1	N	00	N
13	20240328	130408	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	0	3	0.00	13864850	546	66.50	25450	25500	25350	33050	17850	25450	25393.50	1.89	0	-13	25616	25532	25416	25332	25216	25575	25375	219	7600	5000	18320	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82597	N	N	1	N	00	N
14	20240328	120412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	0	3	0.00	5294300	208	25.33	25450	25500	25450	33050	17850	25450	25453.37	1.89	0	-13	25616	25532	25416	25332	25216	25575	25375	219	7600	5000	18320	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82597	N	N	1	N	00	N
15	20240328	110410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	0	3	0.00	5243400	206	25.09	25450	25500	25450	33050	17850	25450	25453.40	1.89	0	-13	25616	25532	25416	25332	25216	25575	25375	219	7600	5000	18320	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82597	N	N	1	N	00	N
16	20240328	100413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	0	3	0.00	3258300	128	15.59	25450	25500	25450	33050	17850	25450	25455.47	1.89	0	-13	25616	25532	25416	25332	25216	25575	25375	219	7600	5000	18320	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82597	N	N	1	N	00	N
17	20240328	090418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	0	3	0.00	509000	20	2.44	25450	25450	25450	33050	17850	25450	25450.00	1.89	0	-13	25616	25532	25416	25332	25216	25575	25375	219	7600	5000	18320	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82597	N	N	1	N	00	N
18	20240327	160415	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	50	2	0.20	20720850	816	65.23	25400	25500	25300	33000	17800	25400	25393.20	1.89	0	-3	25566	25482	25416	25332	25266	25450	25300	219	7600	5000	18280	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.40	N	034590	5000	218 억		82607	N	N	1	N	00	N
19	20240327	150417	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	100	2	0.39	19882200	783	62.59	25400	25500	25300	33000	17800	25400	25392.34	1.89	0	-7	25566	25482	25416	25332	25266	25450	25300	219	7600	5000	18280	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.40	N	034590	5000	218 억		82607	N	N	2	N	00	N
20	20240327	140418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	50	2	0.20	14334650	565	45.16	25400	25450	25300	33000	17800	25400	25371.06	1.89	0	-7	25566	25482	25416	25332	25266	25450	25300	219	7600	5000	18280	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.40	N	034590	5000	218 억		82607	N	N	2	N	00	N
21	20240327	130418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	0	3	0.00	13319350	525	41.97	25400	25400	25300	33000	17800	25400	25370.19	1.89	0	-8	25566	25482	25416	25332	25266	25450	25300	219	7600	5000	18280	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.40	N	034590	5000	218 억		82607	N	N	2	N	00	N
22	20240327	120418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	0	3	0.00	11263600	444	35.49	25400	25400	25300	33000	17800	25400	25368.47	1.89	0	-8	25566	25482	25416	25332	25266	25450	25300	219	7600	5000	18280	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.40	N	034590	5000	218 억		82607	N	N	2	N	00	N
23	20240327	110417	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	0	3	0.00	11035000	435	34.77	25400	25400	25300	33000	17800	25400	25367.82	1.89	0	-8	25566	25482	25416	25332	25266	25450	25300	219	7600	5000	18280	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.40	N	034590	5000	218 억		82607	N	N	2	N	00	N
24	20240327	100413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	0	3	0.00	3451000	136	10.87	25400	25400	25350	33000	17800	25400	25375.00	1.89	0	-8	25566	25482	25416	25332	25266	25450	25300	219	7600	5000	18280	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.40	N	034590	5000	218 억		82607	N	N	2	N	00	N
25	20240327	090418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	0	3	0.00	1549400	61	4.88	25400	25400	25400	33000	17800	25400	25400.00	1.89	0	-9	25566	25482	25416	25332	25266	25450	25300	219	7600	5000	18280	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.40	N	034590	5000	218 억		82607	N	N	2	N	00	N
26	20240326	150411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	-50	5	-0.20	26381700	1037	126.62	25450	25500	25350	33050	17850	25450	25440.41	1.89	0	-28	25616	25532	25416	25332	25216	25550	25350	219	7600	5000	18320	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82635	N	N	6	N	00	N
27	20240326	140409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	50	2	0.20	23047950	906	110.62	25450	25500	25350	33050	17850	25450	25439.24	1.89	0	-28	25616	25532	25416	25332	25216	25550	25350	219	7600	5000	18320	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억		82635	N	N	6	N	00	N
28	20240326	130408	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	0	3	0.00	21418200	842	102.81	25450	25500	25350	33050	17850	25450	25437.29	1.89	0	-28	25616	25532	25416	25332	25216	25550	25350	219	7600	5000	18320	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82635	N	N	6	N	00	N
29	20240326	120410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	0	3	0.00	19254950	757	92.43	25450	25500	25350	33050	17850	25450	25435.87	1.89	0	-28	25616	25532	25416	25332	25216	25550	25350	219	7600	5000	18320	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82635	N	N	6	N	00	N
30	20240326	110404	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	-50	5	-0.20	11850700	466	56.90	25450	25500	25350	33050	17850	25450	25430.69	1.89	0	-28	25616	25532	25416	25332	25216	25550	25350	219	7600	5000	18320	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82635	N	N	6	N	00	N
31	20240326	100412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	0	3	0.00	6741800	265	32.36	25450	25500	25350	33050	17850	25450	25440.75	1.89	0	-25	25616	25532	25416	25332	25216	25550	25350	219	7600	5000	18320	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82635	N	N	6	N	00	N
32	20240326	090409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	50	2	0.20	1527050	60	7.33	25450	25500	25450	33050	17850	25450	25450.83	1.89	0	-1	25616	25532	25416	25332	25216	25550	25350	219	7600	5000	18320	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억		82635	N	N	6	N	00	N
33	20240325	160422	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	0	3	0.00	20820550	819	50.09	25450	25500	25300	33050	17850	25450	25421.92	1.89	0	1	25650	25550	25400	25300	25150	25600	25350	219	7600	5000	18320	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82634	N	N	6	N	00	N
34	20240325	150425	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	50	2	0.20	19395850	763	46.67	25450	25500	25300	33050	17850	25450	25420.51	1.89	0	1	25650	25550	25400	25300	25150	25600	25350	219	7600	5000	18320	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억		82634	N	N	4	N	00	N
35	20240325	140424	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	0	3	0.00	11177800	440	26.91	25450	25450	25300	33050	17850	25450	25404.09	1.89	0	0	25650	25550	25400	25300	25150	25600	25350	219	7600	5000	18320	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82634	N	N	4	N	00	N
36	20240325	130425	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	0	3	0.00	10999650	433	26.48	25450	25450	25300	33050	17850	25450	25403.35	1.89	0	0	25650	25550	25400	25300	25150	25600	25350	219	7600	5000	18320	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82634	N	N	4	N	00	N
37	20240325	120429	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	-50	5	-0.20	9626800	379	23.18	25450	25450	25300	33050	17850	25450	25400.53	1.89	0	0	25650	25550	25400	25300	25150	25600	25350	219	7600	5000	18320	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82634	N	N	4	N	00	N
38	20240325	110426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	-50	5	-0.20	7975700	314	19.20	25450	25450	25300	33050	17850	25450	25400.32	1.89	0	0	25650	25550	25400	25300	25150	25600	25350	219	7600	5000	18320	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82634	N	N	4	N	00	N
39	20240325	100424	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	-50	5	-0.20	5102150	201	12.29	25450	25450	25300	33050	17850	25450	25383.83	1.89	0	0	25650	25550	25400	25300	25150	25600	25350	219	7600	5000	18320	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82634	N	N	4	N	00	N
40	20240325	090426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	0	3	0.00	2036000	80	4.89	25450	25450	25450	33050	17850	25450	25450.00	1.89	0	0	25650	25550	25400	25300	25150	25600	25350	219	7600	5000	18320	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82634	N	N	4	N	00	N
41	20240322	160422	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	50	2	0.20	41599250	1635	268.47	25400	25500	25250	33000	17800	25400	25442.97	1.89	0	-10	25566	25482	25366	25282	25166	25425	25225	219	7600	5000	18280	50	1	4374754	1113	6.35	0.51	12	0.04	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82645	N	N	4	N	00	N
42	20240322	150427	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	50	2	0.20	41167400	1618	265.68	25400	25500	25250	33000	17800	25400	25443.39	1.89	0	-3	25566	25482	25366	25282	25166	25425	25225	219	7600	5000	18280	50	1	4374754	1113	6.35	0.51	12	0.04	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82645	N	N	4	N	00	N
43	20240322	140421	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	0	3	0.00	7755650	306	50.25	25400	25400	25250	33000	17800	25400	25345.26	1.89	0	0	25566	25482	25366	25282	25166	25425	25225	219	7600	5000	18280	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82645	N	N	4	N	00	N
44	20240322	130424	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	0	3	0.00	7400050	292	47.95	25400	25400	25250	33000	17800	25400	25342.64	1.89	0	0	25566	25482	25366	25282	25166	25425	25225	219	7600	5000	18280	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82645	N	N	4	N	00	N
45	20240322	120419	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	0	3	0.00	4936250	195	32.02	25400	25400	25250	33000	17800	25400	25314.10	1.89	0	0	25566	25482	25366	25282	25166	25425	25225	219	7600	5000	18280	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82645	N	N	4	N	00	N
46	20240322	110426	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	-50	5	-0.20	4783850	189	31.03	25400	25400	25250	33000	17800	25400	25311.38	1.89	0	0	25566	25482	25366	25282	25166	25425	25225	219	7600	5000	18280	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82645	N	N	4	N	00	N
47	20240322	100422	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	0	3	0.00	3998050	158	25.94	25400	25400	25250	33000	17800	25400	25304.11	1.89	0	0	25566	25482	25366	25282	25166	25425	25225	219	7600	5000	18280	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82645	N	N	4	N	00	N
48	20240322	090420	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	0	3	0.00	25400	1	0.16	25400	25400	25400	33000	17800	25400	25400.00	1.89	0	0	25566	25482	25366	25282	25166	25425	25225	219	7600	5000	18280	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82645	N	N	4	N	00	N
49	20240321	160421	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	150	2	0.59	15402900	609	306.03	25450	25450	25250	32800	17700	25250	25292.12	1.89	0	-39	25483	25366	25283	25166	25083	25325	25125	219	7550	5000	18180	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82654	N	N	4	N	00	N
50	20240321	150421	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	100	2	0.40	14440600	571	286.93	25450	25450	25250	32800	17700	25250	25290.02	1.89	0	-35	25483	25366	25283	25166	25083	25325	25125	219	7550	5000	18180	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82654	N	N	0	N	00	N
51	20240321	140422	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25250	0	3	0.00	11476450	454	228.14	25450	25450	25250	32800	17700	25250	25278.52	1.89	0	-24	25483	25366	25283	25166	25083	25325	25125	219	7550	5000	18180	50	1	4374754	1105	6.30	0.51	12	0.01	4005.00	49677.00	27450	20230727	-8.01	24850	20240125	1.61	26050	-3.07	20240219	24850	1.61	20240125	27450	-8.01	20230727	24850	1.61	20240125	0.37	N	034590	5000	218 억		82654	N	N	0	N	00	N
52	20240321	130419	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	100	2	0.40	10286800	407	204.52	25450	25450	25250	32800	17700	25250	25274.69	1.89	0	-17	25483	25366	25283	25166	25083	25325	25125	219	7550	5000	18180	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82654	N	N	0	N	00	N
53	20240321	120420	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	100	2	0.40	4020500	159	79.90	25450	25450	25250	32800	17700	25250	25286.16	1.89	0	-14	25483	25366	25283	25166	25083	25325	25125	219	7550	5000	18180	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82654	N	N	0	N	00	N
54	20240321	110420	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	100	2	0.40	2732650	108	54.27	25450	25450	25250	32800	17700	25250	25302.31	1.89	0	-14	25483	25366	25283	25166	25083	25325	25125	219	7550	5000	18180	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82654	N	N	0	N	00	N
55	20240321	100420	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	150	2	0.59	506700	20	10.05	25450	25450	25300	32800	17700	25250	25335.00	1.89	0	-14	25483	25366	25283	25166	25083	25325	25125	219	7550	5000	18180	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82654	N	N	0	N	00	N
56	20240321	090422	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	150	2	0.59	126800	5	2.51	25450	25450	25300	32800	17700	25250	25360.00	1.89	0	-3	25483	25366	25283	25166	25083	25325	25125	219	7550	5000	18180	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82654	N	N	0	N	00	N
57	20240320	160418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25250	-50	5	-0.20	5035450	199	75.09	25300	25400	25200	32850	17750	25300	25303.77	1.89	0	3	25433	25366	25333	25266	25233	25350	25250	219	7550	5000	18210	50	1	4374754	1105	6.30	0.51	12	0.00	4005.00	49677.00	27450	20230727	-8.01	24850	20240125	1.61	26050	-3.07	20240219	24850	1.61	20240125	27450	-8.01	20230727	24850	1.61	20240125	0.37	N	034590	5000	218 억		82654	N	N	10	N	00	N
58	20240320	150418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	100	2	0.40	3283900	130	49.06	25300	25400	25200	32850	17750	25300	25260.77	1.89	0	0	25433	25366	25333	25266	25233	25350	25250	219	7550	5000	18210	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82654	N	N	10	N	00	N
59	20240320	140422	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	0	3	0.00	2625850	104	39.25	25300	25400	25200	32850	17750	25300	25248.56	1.89	0	0	25433	25366	25333	25266	25233	25350	25250	219	7550	5000	18210	50	1	4374754	1107	6.32	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		82654	N	N	10	N	00	N
60	20240320	130423	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	0	3	0.00	2600550	103	38.87	25300	25400	25200	32850	17750	25300	25248.06	1.89	0	0	25433	25366	25333	25266	25233	25350	25250	219	7550	5000	18210	50	1	4374754	1107	6.32	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		82654	N	N	10	N	00	N
61	20240320	120421	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	0	3	0.00	1818750	72	27.17	25300	25400	25200	32850	17750	25300	25260.42	1.89	0	0	25433	25366	25333	25266	25233	25350	25250	219	7550	5000	18210	50	1	4374754	1107	6.32	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		82654	N	N	10	N	00	N
62	20240320	110421	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	50	2	0.20	1137700	45	16.98	25300	25400	25200	32850	17750	25300	25282.22	1.89	0	0	25433	25366	25333	25266	25233	25350	25250	219	7550	5000	18210	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82654	N	N	10	N	00	N
63	20240320	100417	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	50	2	0.20	581500	23	8.68	25300	25400	25200	32850	17750	25300	25282.61	1.89	0	0	25433	25366	25333	25266	25233	25350	25250	219	7550	5000	18210	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82654	N	N	10	N	00	N
64	20240320	090416	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25200	-100	5	-0.40	252500	10	3.77	25300	25300	25200	32850	17750	25300	25250.00	1.89	0	0	25433	25366	25333	25266	25233	25350	25250	219	7550	5000	18210	50	1	4374754	1102	6.29	0.51	12	0.00	4005.00	49677.00	27450	20230727	-8.20	24850	20240125	1.41	26050	-3.26	20240219	24850	1.41	20240125	27450	-8.20	20230727	24850	1.41	20240125	0.37	N	034590	5000	218 억		82654	N	N	10	N	00	N
65	20240319	160412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	-50	5	-0.20	6712350	265	4.05	25350	25400	25300	32950	17750	25350	25329.62	1.89	0	-82	25783	25566	25283	25066	24783	25675	25175	219	7600	5000	18250	50	1	4374754	1107	6.32	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		82650	N	N	10	N	00	N
66	20240319	150419	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	6079850	240	3.67	25350	25400	25300	32950	17750	25350	25332.71	1.89	0	-80	25783	25566	25283	25066	24783	25675	25175	219	7600	5000	18250	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82650	N	N	3	N	00	N
67	20240319	140419	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	50	2	0.20	5421600	214	3.27	25350	25400	25300	32950	17750	25350	25334.58	1.89	0	-84	25783	25566	25283	25066	24783	25675	25175	219	7600	5000	18250	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82650	N	N	3	N	00	N
68	20240319	130355	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	50	2	0.20	5421600	214	3.27	25350	25400	25300	32950	17750	25350	25334.58	1.89	0	-84	25783	25566	25283	25066	24783	25675	25175	219	7600	5000	18250	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82650	N	N	3	N	00	N
69	20240319	120418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	5041700	199	3.04	25350	25400	25300	32950	17750	25350	25335.18	1.89	0	-73	25783	25566	25283	25066	24783	25675	25175	219	7600	5000	18250	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82650	N	N	3	N	00	N
70	20240319	110417	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	-50	5	-0.20	4940300	195	2.98	25350	25400	25300	32950	17750	25350	25334.87	1.89	0	-69	25783	25566	25283	25066	24783	25675	25175	219	7600	5000	18250	50	1	4374754	1107	6.32	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		82650	N	N	3	N	00	N
71	20240319	100418	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	785350	31	0.47	25350	25400	25300	32950	17750	25350	25333.87	1.89	0	0	25783	25566	25283	25066	24783	25675	25175	219	7600	5000	18250	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82650	N	N	3	N	00	N
72	20240319	090417	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	76050	3	0.05	25350	25350	25350	32950	17750	25350	25350.00	1.89	0	0	25783	25566	25283	25066	24783	25675	25175	219	7600	5000	18250	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82650	N	N	3	N	00	N
73	20240318	160415	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	-50	5	-0.20	165017400	6544	507.29	25300	25500	25000	33000	17800	25400	25216.60	1.89	0	-5	25500	25450	25400	25350	25300	25425	25325	219	7600	5000	18280	50	1	4374754	1109	6.33	0.51	12	0.15	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82656	N	N	3	N	00	N
74	20240318	150417	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	-50	5	-0.20	160834650	6379	494.50	25300	25500	25000	33000	17800	25400	25213.14	1.89	0	-5	25500	25450	25400	25350	25300	25425	25325	219	7600	5000	18280	50	1	4374754	1109	6.33	0.51	12	0.15	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82656	N	N	0	N	00	N
75	20240318	140415	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	50	2	0.20	160302200	6358	492.87	25300	25500	25000	33000	17800	25400	25212.68	1.89	0	-5	25500	25450	25400	25350	25300	25425	25325	219	7600	5000	18280	50	1	4374754	1113	6.35	0.51	12	0.15	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82656	N	N	0	N	00	N
76	20240318	130416	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	-50	5	-0.20	116436200	4633	359.15	25300	25400	25000	33000	17800	25400	25131.92	1.89	0	-6	25500	25450	25400	25350	25300	25425	25325	219	7600	5000	18280	50	1	4374754	1109	6.33	0.51	12	0.11	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82656	N	N	0	N	00	N
77	20240318	120414	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25250	-150	5	-0.59	109456050	4357	337.75	25300	25400	25000	33000	17800	25400	25121.88	1.89	0	-4	25500	25450	25400	25350	25300	25425	25325	219	7600	5000	18280	50	1	4374754	1105	6.30	0.51	12	0.10	4005.00	49677.00	27450	20230727	-8.01	24850	20240125	1.61	26050	-3.07	20240219	24850	1.61	20240125	27450	-8.01	20230727	24850	1.61	20240125	0.37	N	034590	5000	218 억		82656	N	N	0	N	00	N
78	20240318	110417	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25150	-250	5	-0.98	98053000	3905	302.71	25300	25400	25000	33000	17800	25400	25109.60	1.89	0	1	25500	25450	25400	25350	25300	25425	25325	219	7600	5000	18280	50	1	4374754	1100	6.28	0.51	12	0.09	4005.00	49677.00	27450	20230727	-8.38	24850	20240125	1.21	26050	-3.45	20240219	24850	1.21	20240125	27450	-8.38	20230727	24850	1.21	20240125	0.37	N	034590	5000	218 억		82656	N	N	0	N	00	N
79	20240318	100414	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25200	-200	5	-0.79	38282100	1518	117.67	25300	25400	25100	33000	17800	25400	25218.77	1.89	0	0	25500	25450	25400	25350	25300	25425	25325	219	7600	5000	18280	50	1	4374754	1102	6.29	0.51	12	0.03	4005.00	49677.00	27450	20230727	-8.20	24850	20240125	1.41	26050	-3.26	20240219	24850	1.41	20240125	27450	-8.20	20230727	24850	1.41	20240125	0.37	N	034590	5000	218 억		82656	N	N	0	N	00	N
80	20240318	090414	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	0	3	0.00	0	0	0.00	0	0	0	33000	17800	25400	0.00	1.89	0	0	25500	25450	25400	25350	25300	25425	25325	219	7600	5000	18280	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82656	N	N	0	N	00	N
81	20240315	160410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	50	2	0.20	32716000	1290	194.28	25450	25450	25350	32950	17750	25350	25361.24	1.89	0	27	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18250	50	1	4374754	1111	6.34	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82628	N	N	5	N	00	N
82	20240315	150352	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	50	2	0.20	27214200	1073	161.60	25450	25450	25350	32950	17750	25350	25362.72	1.89	0	11	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18250	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82628	N	N	5	N	00	N
83	20240315	140350	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	50	2	0.20	26350600	1039	156.48	25450	25450	25350	32950	17750	25350	25361.50	1.89	0	1	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18250	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82628	N	N	5	N	00	N
84	20240315	130413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	25690250	1013	152.56	25450	25450	25350	32950	17750	25350	25360.56	1.89	0	1	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18250	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82628	N	N	5	N	00	N
85	20240315	120413	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	50	2	0.20	5410250	213	32.08	25450	25450	25350	32950	17750	25350	25400.23	1.89	0	1	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18250	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82628	N	N	5	N	00	N
86	20240315	110411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	50	2	0.20	1547750	61	9.19	25450	25450	25350	32950	17750	25350	25372.95	1.89	0	0	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18250	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82628	N	N	5	N	00	N
87	20240315	100411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	50	2	0.20	584100	23	3.46	25450	25450	25350	32950	17750	25350	25395.65	1.89	0	0	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18250	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82628	N	N	5	N	00	N
88	20240315	090412	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	100	2	0.39	50900	2	0.30	25450	25450	25450	32950	17750	25350	25450.00	1.89	0	0	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18250	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82628	N	N	5	N	00	N
89	20240314	160407	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	16817100	664	190.80	25250	25450	25250	32950	17750	25350	25326.96	1.89	0	16	25483	25416	25333	25266	25183	25375	25225	219	7600	5000	18250	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82612	N	N	5	N	00	N
90	20240314	150409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	15803100	624	179.31	25250	25450	25250	32950	17750	25350	25325.48	1.89	0	-19	25483	25416	25333	25266	25183	25375	25225	219	7600	5000	18250	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82612	N	N	2	N	00	N
91	20240314	140409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	13778250	544	156.32	25250	25450	25250	32950	17750	25350	25327.67	1.89	0	-19	25483	25416	25333	25266	25183	25375	25225	219	7600	5000	18250	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82612	N	N	2	N	00	N
92	20240314	130409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	50	2	0.20	12104000	478	137.36	25250	25450	25250	32950	17750	25350	25322.18	1.89	0	-19	25483	25416	25333	25266	25183	25375	25225	219	7600	5000	18250	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82612	N	N	2	N	00	N
93	20240314	120409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	10453000	413	118.68	25250	25450	25250	32950	17750	25350	25309.93	1.89	0	-17	25483	25416	25333	25266	25183	25375	25225	219	7600	5000	18250	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82612	N	N	2	N	00	N
94	20240314	110409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	50	2	0.20	10225100	404	116.09	25250	25450	25250	32950	17750	25350	25309.65	1.89	0	-17	25483	25416	25333	25266	25183	25375	25225	219	7600	5000	18250	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82612	N	N	2	N	00	N
95	20240314	100411	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	100	2	0.39	7841550	310	89.08	25250	25450	25250	32950	17750	25350	25295.32	1.89	0	-15	25483	25416	25333	25266	25183	25375	25225	219	7600	5000	18250	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		82612	N	N	2	N	00	N
96	20240314	090409	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25250	-100	5	-0.39	5201500	206	59.20	25250	25250	25250	32950	17750	25350	25250.00	1.89	0	-12	25483	25416	25333	25266	25183	25375	25225	219	7600	5000	18250	50	1	4374754	1105	6.30	0.51	12	0.00	4005.00	49677.00	27450	20230727	-8.01	24850	20240125	1.61	26050	-3.07	20240219	24850	1.61	20240125	27450	-8.01	20230727	24850	1.61	20240125	0.37	N	034590	5000	218 억		82612	N	N	2	N	00	N
97	20240313	160405	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	50	2	0.20	8806900	348	6.37	25400	25400	25250	32850	17750	25300	25307.18	1.89	0	-3	25733	25516	25283	25066	24833	25625	25175	219	7550	5000	18210	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82615	N	N	2	N	00	N
98	20240313	150404	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	50	2	0.20	8528200	337	6.17	25400	25400	25250	32850	17750	25300	25306.23	1.89	0	-7	25733	25516	25283	25066	24833	25625	25175	219	7550	5000	18210	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82615	N	N	1	N	00	N
99	20240313	140408	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	50	2	0.20	7995850	316	5.79	25400	25400	25250	32850	17750	25300	25303.32	1.89	0	-7	25733	25516	25283	25066	24833	25625	25175	219	7550	5000	18210	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82615	N	N	1	N	00	N
100	20240313	130410	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25250	-50	5	-0.20	7970500	315	5.77	25400	25400	25250	32850	17750	25300	25303.17	1.89	0	-7	25733	25516	25283	25066	24833	25625	25175	219	7550	5000	18210	50	1	4374754	1105	6.30	0.51	12	0.01	4005.00	49677.00	27450	20230727	-8.01	24850	20240125	1.61	26050	-3.07	20240219	24850	1.61	20240125	27450	-8.01	20230727	24850	1.61	20240125	0.37	N	034590	5000	218 억		82615	N	N	1	N	00	N
101	20240313	120407	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	50	2	0.20	6379250	252	4.61	25400	25400	25250	32850	17750	25300	25314.48	1.89	0	-7	25733	25516	25283	25066	24833	25625	25175	219	7550	5000	18210	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82615	N	N	1	N	00	N
102	20240313	110405	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	50	2	0.20	5111750	202	3.70	25400	25400	25250	32850	17750	25300	25305.69	1.89	0	-7	25733	25516	25283	25066	24833	25625	25175	219	7550	5000	18210	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82615	N	N	1	N	00	N
103	20240313	100404	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	50	2	0.20	5035750	199	3.64	25400	25400	25250	32850	17750	25300	25305.28	1.89	0	-7	25733	25516	25283	25066	24833	25625	25175	219	7550	5000	18210	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		82615	N	N	1	N	00	N
104	20240313	090406	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	100	2	0.40	533400	21	0.38	25400	25400	25400	32850	17750	25300	25400.00	1.89	0	0	25733	25516	25283	25066	24833	25625	25175	219	7550	5000	18210	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82615	N	N	1	N	00	N
105	20240312	160400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	250	2	1.00	138664600	5462	61.10	25100	25500	25050	32550	17550	25050	25387.15	1.89	0	-104	25516	25282	25116	24882	24716	25200	24800	219	7500	5000	18030	50	1	4374754	1107	9.08	0.54	12	0.12	2785.00	47035.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		82718	N	N	1	N	00	N
106	20240312	150401	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	250	2	1.00	137551850	5418	60.61	25100	25500	25050	32550	17550	25050	25387.94	1.89	0	-121	25516	25282	25116	24882	24716	25200	24800	219	7500	5000	18030	50	1	4374754	1107	9.08	0.54	12	0.12	2785.00	47035.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		82718	N	N	1	N	00	N
107	20240312	140357	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	250	2	1.00	137273550	5407	60.49	25100	25500	25050	32550	17550	25050	25388.12	1.89	0	-121	25516	25282	25116	24882	24716	25200	24800	219	7500	5000	18030	50	1	4374754	1107	9.08	0.54	12	0.12	2785.00	47035.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		82718	N	N	1	N	00	N
108	20240312	130348	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25250	200	2	0.80	134849500	5311	59.41	25100	25500	25050	32550	17550	25050	25390.60	1.89	0	-121	25516	25282	25116	24882	24716	25200	24800	219	7500	5000	18030	50	1	4374754	1105	9.07	0.54	12	0.12	2785.00	47035.00	27450	20230727	-8.01	24850	20240125	1.61	26050	-3.07	20240219	24850	1.61	20240125	27450	-8.01	20230727	24850	1.61	20240125	0.37	N	034590	5000	218 억		82718	N	N	1	N	00	N
109	20240312	120402	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	350	2	1.40	118265700	4654	52.06	25100	25500	25050	32550	17550	25050	25411.62	1.89	0	-197	25516	25282	25116	24882	24716	25200	24800	219	7500	5000	18030	50	1	4374754	1111	9.12	0.54	12	0.11	2785.00	47035.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		82718	N	N	1	N	00	N
110	20240312	110402	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25150	100	2	0.40	19268700	767	8.58	25100	25150	25050	32550	17550	25050	25122.16	1.89	0	-1	25516	25282	25116	24882	24716	25200	24800	219	7500	5000	18030	50	1	4374754	1100	9.03	0.53	12	0.02	2785.00	47035.00	27450	20230727	-8.38	24850	20240125	1.21	26050	-3.45	20240219	24850	1.21	20240125	27450	-8.38	20230727	24850	1.21	20240125	0.37	N	034590	5000	218 억		82718	N	N	1	N	00	N
111	20240312	100401	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25050	0	3	0.00	1228250	49	0.55	25100	25100	25050	32550	17550	25050	25066.33	1.89	0	-1	25516	25282	25116	24882	24716	25200	24800	219	7500	5000	18030	50	1	4374754	1096	8.99	0.53	12	0.00	2785.00	47035.00	27450	20230727	-8.74	24850	20240125	0.80	26050	-3.84	20240219	24850	0.80	20240125	27450	-8.74	20230727	24850	0.80	20240125	0.37	N	034590	5000	218 억		82718	N	N	1	N	00	N
112	20240312	090400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25050	0	3	0.00	0	0	0.00	0	0	0	32550	17550	25050	0.00	1.89	0	0	25516	25282	25116	24882	24716	25200	24800	219	7500	5000	18030	50	1	4374754	1096	8.99	0.53	12	0.00	2785.00	47035.00	27450	20230727	-8.74	24850	20240125	0.80	26050	-3.84	20240219	24850	0.80	20240125	27450	-8.74	20230727	24850	0.80	20240125	0.37	N	034590	5000	218 억		82718	N	N	1	N	00	N
113	20240311	160400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25050	-200	5	-0.79	224102450	8939	192.11	25350	25350	24950	32800	17700	25250	25070.19	1.94	0	-2067	25616	25432	25266	25082	24916	25350	25000	219	7550	5000	18180	50	1	4374754	1096	8.99	0.53	12	0.20	2785.00	47035.00	27450	20230727	-8.74	24850	20240125	0.80	26050	-3.84	20240219	24850	0.80	20240125	27450	-8.74	20230727	24850	0.80	20240125	0.37	N	034590	5000	218 억		84785	N	N	1	N	00	N
114	20240311	150400	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25050	-200	5	-0.79	213932050	8533	183.39	25350	25350	24950	32800	17700	25250	25071.14	1.94	0	-1887	25616	25432	25266	25082	24916	25350	25000	219	7550	5000	18180	50	1	4374754	1096	8.99	0.53	12	0.20	2785.00	47035.00	27450	20230727	-8.74	24850	20240125	0.80	26050	-3.84	20240219	24850	0.80	20240125	27450	-8.74	20230727	24850	0.80	20240125	0.37	N	034590	5000	218 억		84785	N	N	1	N	00	N
115	20240311	140358	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25050	-200	5	-0.79	190146750	7583	162.97	25350	25350	24950	32800	17700	25250	25075.40	1.94	0	-1492	25616	25432	25266	25082	24916	25350	25000	219	7550	5000	18180	50	1	4374754	1096	8.99	0.53	12	0.17	2785.00	47035.00	27450	20230727	-8.74	24850	20240125	0.80	26050	-3.84	20240219	24850	0.80	20240125	27450	-8.74	20230727	24850	0.80	20240125	0.37	N	034590	5000	218 억		84785	N	N	1	N	00	N
116	20240311	130401	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25150	-100	5	-0.40	57986450	2307	49.58	25350	25350	25000	32800	17700	25250	25135.00	1.94	0	-506	25616	25432	25266	25082	24916	25350	25000	219	7550	5000	18180	50	1	4374754	1100	9.03	0.53	12	0.05	2785.00	47035.00	27450	20230727	-8.38	24850	20240125	1.21	26050	-3.45	20240219	24850	1.21	20240125	27450	-8.38	20230727	24850	1.21	20240125	0.37	N	034590	5000	218 억		84785	N	N	1	N	00	N
117	20240311	120401	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25150	-100	5	-0.40	57885550	2303	49.49	25350	25350	25000	32800	17700	25250	25134.85	1.94	0	-505	25616	25432	25266	25082	24916	25350	25000	219	7550	5000	18180	50	1	4374754	1100	9.03	0.53	12	0.05	2785.00	47035.00	27450	20230727	-8.38	24850	20240125	1.21	26050	-3.45	20240219	24850	1.21	20240125	27450	-8.38	20230727	24850	1.21	20240125	0.37	N	034590	5000	218 억		84785	N	N	1	N	00	N
118	20240311	110358	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25150	-100	5	-0.40	56750450	2258	48.53	25350	25350	25000	32800	17700	25250	25133.06	1.94	0	-494	25616	25432	25266	25082	24916	25350	25000	219	7550	5000	18180	50	1	4374754	1100	9.03	0.53	12	0.05	2785.00	47035.00	27450	20230727	-8.38	24850	20240125	1.21	26050	-3.45	20240219	24850	1.21	20240125	27450	-8.38	20230727	24850	1.21	20240125	0.37	N	034590	5000	218 억		84785	N	N	1	N	00	N
119	20240311	100353	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25250	0	3	0.00	53220400	2118	45.52	25350	25350	25000	32800	17700	25250	25127.67	1.94	0	-466	25616	25432	25266	25082	24916	25350	25000	219	7550	5000	18180	50	1	4374754	1105	9.07	0.54	12	0.05	2785.00	47035.00	27450	20230727	-8.01	24850	20240125	1.61	26050	-3.07	20240219	24850	1.61	20240125	27450	-8.01	20230727	24850	1.61	20240125	0.37	N	034590	5000	218 억		84785	N	N	1	N	00	N
120	20240311	090356	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	100	2	0.40	1774500	70	1.50	25350	25350	25350	32800	17700	25250	25350.00	1.94	0	-28	25616	25432	25266	25082	24916	25350	25000	219	7550	5000	18180	50	1	4374754	1109	9.10	0.54	12	0.00	2785.00	47035.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		84785	N	N	1	N	00	N
121	20240308	160358	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25250	-50	5	-0.20	117491750	4653	355.19	25350	25450	25100	32850	17750	25300	25250.76	1.98	0	-1907	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18210	50	1	4374754	1105	9.07	0.54	12	0.11	2785.00	47035.00	27450	20230727	-8.01	24850	20240125	1.61	26050	-3.07	20240219	24850	1.61	20240125	27450	-8.01	20230727	24850	1.61	20240125	0.37	N	034590	5000	218 억		86694	N	N	1	N	00	N
122	20240308	150357	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25100	-200	5	-0.79	113934900	4512	344.43	25350	25450	25100	32850	17750	25300	25251.53	1.98	0	-1840	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18210	50	1	4374754	1098	9.01	0.53	12	0.10	2785.00	47035.00	27450	20230727	-8.56	24850	20240125	1.01	26050	-3.65	20240219	24850	1.01	20240125	27450	-8.56	20230727	24850	1.01	20240125	0.37	N	034590	5000	218 억		86694	N	N	1	N	00	N
123	20240308	140356	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25150	-150	5	-0.59	72977850	2884	220.15	25350	25450	25150	32850	17750	25300	25304.39	1.98	0	-1099	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18210	50	1	4374754	1100	9.03	0.53	12	0.07	2785.00	47035.00	27450	20230727	-8.38	24850	20240125	1.21	26050	-3.45	20240219	24850	1.21	20240125	27450	-8.38	20230727	24850	1.21	20240125	0.37	N	034590	5000	218 억		86694	N	N	1	N	00	N
124	20240308	130355	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	0	3	0.00	36010250	1420	108.40	25350	25450	25300	32850	17750	25300	25359.33	1.98	0	-726	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18210	50	1	4374754	1107	9.08	0.54	12	0.03	2785.00	47035.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		86694	N	N	1	N	00	N
125	20240308	120357	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	50	2	0.20	25662450	1011	77.18	25350	25450	25300	32850	17750	25300	25383.23	1.98	0	-619	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18210	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		86694	N	N	1	N	00	N
126	20240308	110356	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	150	2	0.59	4467850	176	13.44	25350	25450	25300	32850	17750	25300	25385.51	1.98	0	-48	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18210	50	1	4374754	1113	9.14	0.54	12	0.00	2785.00	47035.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		86694	N	N	1	N	00	N
127	20240308	100355	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	50	2	0.20	3096850	122	9.31	25350	25450	25300	32850	17750	25300	25384.02	1.98	0	-32	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18210	50	1	4374754	1109	9.10	0.54	12	0.00	2785.00	47035.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		86694	N	N	1	N	00	N
128	20240308	090353	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	0	3	0.00	0	0	0.00	0	0	0	32850	17750	25300	0.00	1.98	0	0	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18210	50	1	4374754	1107	9.08	0.54	12	0.00	2785.00	47035.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		86694	N	N	1	N	00	N
129	20240307	160354	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	-50	5	-0.20	33212850	1310	118.98	25500	25500	25300	32950	17750	25350	25353.32	1.99	0	-312	25616	25482	25366	25232	25116	25425	25175	219	7600	5000	18250	50	1	4374754	1107	9.08	0.54	12	0.03	2785.00	47035.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		87012	N	N	1	N	00	N
130	20240307	150339	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	100	2	0.39	32984800	1301	118.17	25500	25500	25300	32950	17750	25350	25353.42	1.99	0	-313	25616	25482	25366	25232	25116	25425	25175	219	7600	5000	18250	50	1	4374754	1113	9.14	0.54	12	0.03	2785.00	47035.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		87012	N	N	9	N	00	N
131	20240307	140350	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	24927000	983	89.28	25500	25500	25350	32950	17750	25350	25358.09	1.99	0	-242	25616	25482	25366	25232	25116	25425	25175	219	7600	5000	18250	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87012	N	N	9	N	00	N
132	20240307	130352	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	24216800	955	86.74	25500	25500	25350	32950	17750	25350	25357.91	1.99	0	-235	25616	25482	25366	25232	25116	25425	25175	219	7600	5000	18250	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87012	N	N	9	N	00	N
133	20240307	120353	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	100	2	0.39	9791900	386	35.06	25500	25500	25350	32950	17750	25350	25367.62	1.99	0	-93	25616	25482	25366	25232	25116	25425	25175	219	7600	5000	18250	50	1	4374754	1113	9.14	0.54	12	0.01	2785.00	47035.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		87012	N	N	9	N	00	N
134	20240307	110355	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	50	2	0.20	7382850	291	26.43	25500	25500	25350	32950	17750	25350	25370.62	1.99	0	-70	25616	25482	25366	25232	25116	25425	25175	219	7600	5000	18250	50	1	4374754	1111	9.12	0.54	12	0.01	2785.00	47035.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		87012	N	N	9	N	00	N
135	20240307	100353	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	6799700	268	24.34	25500	25500	25350	32950	17750	25350	25372.01	1.99	0	-64	25616	25482	25366	25232	25116	25425	25175	219	7600	5000	18250	50	1	4374754	1109	9.10	0.54	12	0.01	2785.00	47035.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87012	N	N	9	N	00	N
136	20240307	090350	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	0	0	0.00	0	0	0	32950	17750	25350	0.00	1.99	0	0	25616	25482	25366	25232	25116	25425	25175	219	7600	5000	18250	50	1	4374754	1109	9.10	0.54	12	0.00	2785.00	47035.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87012	N	N	9	N	00	N
137	20240306	160351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	27884000	1101	129.38	25400	25500	25250	32950	17750	25350	25326.07	2.00	0	-381	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18250	50	1	4374754	1109	9.10	0.54	12	0.03	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87295	N	N	9	N	00	N
138	20240306	150351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	27579800	1089	127.97	25400	25500	25250	32950	17750	25350	25325.80	2.00	0	-378	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18250	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87295	N	N	4	N	00	N
139	20240306	140351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	-50	5	-0.20	27199550	1074	126.20	25400	25500	25250	32950	17750	25350	25325.47	2.00	0	-373	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18250	50	1	4374754	1107	9.08	0.54	12	0.02	2785.00	47035.00	27450	20230228	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		87295	N	N	4	N	00	N
140	20240306	130352	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	-50	5	-0.20	20635400	815	95.77	25400	25500	25250	32950	17750	25350	25319.51	2.00	0	-306	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18250	50	1	4374754	1107	9.08	0.54	12	0.02	2785.00	47035.00	27450	20230228	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		87295	N	N	4	N	00	N
141	20240306	120352	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	-50	5	-0.20	19168000	757	88.95	25400	25500	25300	32950	17750	25350	25321.00	2.00	0	-291	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18250	50	1	4374754	1107	9.08	0.54	12	0.02	2785.00	47035.00	27450	20230228	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		87295	N	N	4	N	00	N
142	20240306	110351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	-50	5	-0.20	5934800	234	27.50	25400	25500	25300	32950	17750	25350	25362.39	2.00	0	-120	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18250	50	1	4374754	1107	9.08	0.54	12	0.01	2785.00	47035.00	27450	20230228	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억		87295	N	N	4	N	00	N
143	20240306	100346	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	3883300	153	17.98	25400	25500	25350	32950	17750	25350	25381.05	2.00	0	-40	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18250	50	1	4374754	1109	9.10	0.54	12	0.00	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87295	N	N	4	N	00	N
144	20240306	090351	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	1825550	72	8.46	25400	25400	25350	32950	17750	25350	25354.86	2.00	0	-18	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18250	50	1	4374754	1109	9.10	0.54	12	0.00	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87295	N	N	4	N	00	N
145	20240305	160349	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	-100	5	-0.39	21590350	851	55.58	25350	25500	25300	33050	17850	25450	25370.56	2.01	0	-527	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18320	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87824	N	N	4	N	00	N
146	20240305	150350	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	-100	5	-0.39	21083350	831	54.28	25350	25500	25300	33050	17850	25450	25371.06	2.01	0	-524	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18320	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87824	N	N	6	N	00	N
147	20240305	140345	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	-100	5	-0.39	19711750	777	50.75	25350	25500	25300	33050	17850	25450	25369.05	2.01	0	-510	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18320	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87824	N	N	6	N	00	N
148	20240305	130348	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	-100	5	-0.39	19229550	758	49.51	25350	25500	25350	33050	17850	25450	25368.80	2.01	0	-505	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18320	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87824	N	N	6	N	00	N
149	20240305	120348	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	-100	5	-0.39	9419050	371	24.23	25350	25500	25350	33050	17850	25450	25388.27	2.01	0	-119	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18320	50	1	4374754	1109	9.10	0.54	12	0.01	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87824	N	N	6	N	00	N
150	20240305	110348	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	-100	5	-0.39	8836000	348	22.73	25350	25500	25350	33050	17850	25450	25390.80	2.01	0	-113	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18320	50	1	4374754	1109	9.10	0.54	12	0.01	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87824	N	N	6	N	00	N
151	20240305	100345	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	-100	5	-0.39	6548400	258	16.85	25350	25500	25350	33050	17850	25450	25381.40	2.01	0	-88	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18320	50	1	4374754	1109	9.10	0.54	12	0.01	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87824	N	N	6	N	00	N
152	20240305	090346	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	-100	5	-0.39	3523650	139	9.08	25350	25350	25350	33050	17850	25450	25350.00	2.01	0	-54	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18320	50	1	4374754	1109	9.10	0.54	12	0.00	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		87824	N	N	6	N	00	N
153	20240304	160345	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	100	2	0.39	38951350	1531	164.45	25500	25500	25350	32950	17750	25350	25441.77	2.02	0	-515	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18250	50	1	4374754	1113	9.14	0.54	12	0.03	2785.00	47035.00	27450	20230228	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		88342	N	N	6	N	00	N
154	20240304	150345	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	36664400	1441	154.78	25500	25500	25350	32950	17750	25350	25443.72	2.02	0	-491	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18250	50	1	4374754	1109	9.10	0.54	12	0.03	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		88342	N	N	9	N	00	N
155	20240304	140326	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	100	2	0.39	28519000	1120	120.30	25500	25500	25350	32950	17750	25350	25463.39	2.02	0	-408	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18250	50	1	4374754	1113	9.14	0.54	12	0.03	2785.00	47035.00	27450	20230228	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		88342	N	N	9	N	00	N
156	20240304	130342	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	28391750	1115	119.76	25500	25500	25350	32950	17750	25350	25463.45	2.02	0	-410	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18250	50	1	4374754	1109	9.10	0.54	12	0.03	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		88342	N	N	9	N	00	N
157	20240304	120327	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25450	100	2	0.39	28239400	1109	119.12	25500	25500	25350	32950	17750	25350	25463.84	2.02	0	-408	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18250	50	1	4374754	1113	9.14	0.54	12	0.03	2785.00	47035.00	27450	20230228	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억		88342	N	N	9	N	00	N
158	20240304	110340	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25350	0	3	0.00	26433350	1038	111.49	25500	25500	25350	32950	17750	25350	25465.66	2.02	0	-390	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18250	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	27450	20230228	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억		88342	N	N	9	N	00	N
159	20240304	100342	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25400	50	2	0.20	21414050	840	90.23	25500	25500	25350	32950	17750	25350	25492.92	2.02	0	-338	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18250	50	1	4374754	1111	9.12	0.54	12	0.02	2785.00	47035.00	27450	20230228	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억		88342	N	N	9	N	00	N
160	20240304	090341	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25500	150	2	0.59	19966500	783	84.10	25500	25500	25500	32950	17750	25350	25500.00	2.02	0	-322	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18250	50	1	4374754	1116	9.16	0.54	12	0.02	2785.00	47035.00	27450	20230228	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억		88342	N	N	9	N	00	N