KissMeData/071320/price/prices-20240301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36600	0	3	0.00	884405050	23967	95.79	36450	37650	36450	47550	25650	36600	36900.95	0.86	-8482	38100	37350	36900	36150	35700	37125	35925	579	10950	5000	26350	50	1	11578744	4238	2.13	0.20	12	0.21	17222.00	180371.00	51300	20240226	-28.65	23000	20231114	59.13	51300	-28.65	20240226	24450	49.69	20240102	51300	-28.65	20240226	23000	59.13	20231114	0.28	N	071320	5000	578 억	99736	N	N	2	N	N
3	20240329	150625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36750	150	2	0.41	845223850	22898	91.52	36450	37650	36450	47550	25650	36600	36912.56	0.86	-7749	38100	37350	36900	36150	35700	37125	35925	579	10950	5000	26350	50	1	11578744	4255	2.13	0.20	12	0.20	17222.00	180371.00	51300	20240226	-28.36	23000	20231114	59.78	51300	-28.36	20240226	24450	50.31	20240102	51300	-28.36	20240226	23000	59.78	20231114	0.28	N	071320	5000	578 억	99736	N	N	2	N	N
4	20240329	140620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36700	100	2	0.27	742258850	20087	80.28	36450	37650	36450	47550	25650	36600	36952.20	0.86	-6445	38100	37350	36900	36150	35700	37125	35925	579	10950	5000	26350	50	1	11578744	4249	2.13	0.20	12	0.17	17222.00	180371.00	51300	20240226	-28.46	23000	20231114	59.57	51300	-28.46	20240226	24450	50.10	20240102	51300	-28.46	20240226	23000	59.57	20231114	0.28	N	071320	5000	578 억	99736	N	N	2	N	N
5	20240329	130613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36650	50	2	0.14	590130800	15938	63.70	36450	37650	36450	47550	25650	36600	37026.65	0.86	-5025	38100	37350	36900	36150	35700	37125	35925	579	10950	5000	26350	50	1	11578744	4244	2.13	0.20	12	0.14	17222.00	180371.00	51300	20240226	-28.56	23000	20231114	59.35	51300	-28.56	20240226	24450	49.90	20240102	51300	-28.56	20240226	23000	59.35	20231114	0.28	N	071320	5000	578 억	99736	N	N	2	N	N
6	20240329	120618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36900	300	2	0.82	498192250	13438	53.71	36450	37650	36450	47550	25650	36600	37073.39	0.86	-3633	38100	37350	36900	36150	35700	37125	35925	579	10950	5000	26350	50	1	11578744	4273	2.14	0.20	12	0.12	17222.00	180371.00	51300	20240226	-28.07	23000	20231114	60.43	51300	-28.07	20240226	24450	50.92	20240102	51300	-28.07	20240226	23000	60.43	20231114	0.28	N	071320	5000	578 억	99736	N	N	2	N	N
7	20240329	110610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37150	550	2	1.50	366984100	9884	39.50	36450	37650	36450	47550	25650	36600	37129.11	0.86	-1140	38100	37350	36900	36150	35700	37125	35925	579	10950	5000	26350	50	1	11578744	4302	2.16	0.21	12	0.09	17222.00	180371.00	51300	20240226	-27.58	23000	20231114	61.52	51300	-27.58	20240226	24450	51.94	20240102	51300	-27.58	20240226	23000	61.52	20231114	0.28	N	071320	5000	578 억	99736	N	N	2	N	N
8	20240329	100612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37300	700	2	1.91	196948450	5334	21.32	36450	37350	36450	47550	25650	36600	36923.22	0.86	382	38100	37350	36900	36150	35700	37125	35925	579	10950	5000	26350	50	1	11578744	4319	2.17	0.21	12	0.05	17222.00	180371.00	51300	20240226	-27.29	23000	20231114	62.17	51300	-27.29	20240226	24450	52.56	20240102	51300	-27.29	20240226	23000	62.17	20231114	0.28	N	071320	5000	578 억	99736	N	N	2	N	N
9	20240329	090609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36900	300	2	0.82	17492650	477	1.91	36450	37000	36450	47550	25650	36600	36672.22	0.86	142	38100	37350	36900	36150	35700	37125	35925	579	10950	5000	26350	50	1	11578744	4273	2.14	0.20	12	0.00	17222.00	180371.00	51300	20240226	-28.07	23000	20231114	60.43	51300	-28.07	20240226	24450	50.92	20240102	51300	-28.07	20240226	23000	60.43	20231114	0.28	N	071320	5000	578 억	99736	N	N	2	N	N
10	20240328	160616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36600	-500	5	-1.35	920239700	24961	94.89	37000	37650	36450	48200	26000	37100	36867.14	0.89	-2734	38033	37566	36783	36316	35533	37800	36550	579	11100	5000	26710	50	1	11578744	4238	-2.30	0.25	12	0.22	-15880.00	143557.00	51300	20240226	-28.65	23000	20231114	59.13	51300	-28.65	20240226	24450	49.69	20240102	51300	-28.65	20240226	23000	59.13	20231114	0.29	N	071320	5000	578 억	102866	N	N	2	N	N
11	20240328	150616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36650	-450	5	-1.21	814007600	22053	83.84	37000	37650	36500	48200	26000	37100	36911.42	0.89	-2721	38033	37566	36783	36316	35533	37800	36550	579	11100	5000	26710	50	1	11578744	4244	-2.31	0.26	12	0.19	-15880.00	143557.00	51300	20240226	-28.56	23000	20231114	59.35	51300	-28.56	20240226	24450	49.90	20240102	51300	-28.56	20240226	23000	59.35	20231114	0.29	N	071320	5000	578 억	102866	N	N	3	N	N
12	20240328	140609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36700	-400	5	-1.08	665462750	17994	68.41	37000	37650	36500	48200	26000	37100	36982.48	0.89	-3291	38033	37566	36783	36316	35533	37800	36550	579	11100	5000	26710	50	1	11578744	4249	-2.31	0.26	12	0.16	-15880.00	143557.00	51300	20240226	-28.46	23000	20231114	59.57	51300	-28.46	20240226	24450	50.10	20240102	51300	-28.46	20240226	23000	59.57	20231114	0.29	N	071320	5000	578 억	102866	N	N	3	N	N
13	20240328	130607	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36850	-250	5	-0.67	369517250	9929	37.75	37000	37650	36550	48200	26000	37100	37215.96	0.89	-1618	38033	37566	36783	36316	35533	37800	36550	579	11100	5000	26710	50	1	11578744	4267	-2.32	0.26	12	0.09	-15880.00	143557.00	51300	20240226	-28.17	23000	20231114	60.22	51300	-28.17	20240226	24450	50.72	20240102	51300	-28.17	20240226	23000	60.22	20231114	0.29	N	071320	5000	578 억	102866	N	N	3	N	N
14	20240328	120613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37200	100	2	0.27	310379450	8338	31.70	37000	37650	36550	48200	26000	37100	37224.69	0.89	-1249	38033	37566	36783	36316	35533	37800	36550	579	11100	5000	26710	50	1	11578744	4307	-2.34	0.26	12	0.07	-15880.00	143557.00	51300	20240226	-27.49	23000	20231114	61.74	51300	-27.49	20240226	24450	52.15	20240102	51300	-27.49	20240226	23000	61.74	20231114	0.29	N	071320	5000	578 억	102866	N	N	3	N	N
15	20240328	110612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37400	300	2	0.81	231172050	6208	23.60	37000	37650	36550	48200	26000	37100	37237.77	0.89	-482	38033	37566	36783	36316	35533	37800	36550	579	11100	5000	26710	50	1	11578744	4330	-2.36	0.26	12	0.05	-15880.00	143557.00	51300	20240226	-27.10	23000	20231114	62.61	51300	-27.10	20240226	24450	52.97	20240102	51300	-27.10	20240226	23000	62.61	20231114	0.29	N	071320	5000	578 억	102866	N	N	3	N	N
16	20240328	100607	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37400	300	2	0.81	174521400	4691	17.83	37000	37650	36550	48200	26000	37100	37203.45	0.89	139	38033	37566	36783	36316	35533	37800	36550	579	11100	5000	26710	50	1	11578744	4330	-2.36	0.26	12	0.04	-15880.00	143557.00	51300	20240226	-27.10	23000	20231114	62.61	51300	-27.10	20240226	24450	52.97	20240102	51300	-27.10	20240226	23000	62.61	20231114	0.29	N	071320	5000	578 억	102866	N	N	3	N	N
17	20240328	090621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36700	-400	5	-1.08	4290700	117	0.44	37000	37000	36550	48200	26000	37100	36672.65	0.89	-5	38033	37566	36783	36316	35533	37800	36550	579	11100	5000	26710	50	1	11578744	4249	-2.31	0.26	12	0.00	-15880.00	143557.00	51300	20240226	-28.46	23000	20231114	59.57	51300	-28.46	20240226	24450	50.10	20240102	51300	-28.46	20240226	23000	59.57	20231114	0.29	N	071320	5000	578 억	102866	N	N	3	N	N
18	20240327	160619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37100	400	2	1.09	963031200	26175	79.35	36700	37250	36000	47700	25700	36700	36792.02	0.93	-5028	38066	37382	36966	36282	35866	37175	36075	579	11000	5000	26420	50	1	11578744	4296	-2.34	0.26	12	0.23	-15880.00	143557.00	51300	20240226	-27.68	23000	20231114	61.30	51300	-27.68	20240226	24450	51.74	20240102	51300	-27.68	20240226	23000	61.30	20231114	0.30	N	071320	5000	578 억	108236	N	N	3	N	N
19	20240327	150620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36900	200	2	0.54	896448050	24375	73.89	36700	37250	36000	47700	25700	36700	36777.36	0.93	-4035	38066	37382	36966	36282	35866	37175	36075	579	11000	5000	26420	50	1	11578744	4273	-2.32	0.26	12	0.21	-15880.00	143557.00	51300	20240226	-28.07	23000	20231114	60.43	51300	-28.07	20240226	24450	50.92	20240102	51300	-28.07	20240226	23000	60.43	20231114	0.30	N	071320	5000	578 억	108236	N	N	3	N	N
20	20240327	140619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37000	300	2	0.82	738492300	20076	60.86	36700	37250	36000	47700	25700	36700	36784.83	0.93	-1823	38066	37382	36966	36282	35866	37175	36075	579	11000	5000	26420	50	1	11578744	4284	-2.33	0.26	12	0.17	-15880.00	143557.00	51300	20240226	-27.88	23000	20231114	60.87	51300	-27.88	20240226	24450	51.33	20240102	51300	-27.88	20240226	23000	60.87	20231114	0.30	N	071320	5000	578 억	108236	N	N	3	N	N
21	20240327	130620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37100	400	2	1.09	640975850	17443	52.88	36700	37250	36000	47700	25700	36700	36746.88	0.93	-290	38066	37382	36966	36282	35866	37175	36075	579	11000	5000	26420	50	1	11578744	4296	-2.34	0.26	12	0.15	-15880.00	143557.00	51300	20240226	-27.68	23000	20231114	61.30	51300	-27.68	20240226	24450	51.74	20240102	51300	-27.68	20240226	23000	61.30	20231114	0.30	N	071320	5000	578 억	108236	N	N	3	N	N
22	20240327	120621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37100	400	2	1.09	552746800	15064	45.67	36700	37250	36000	47700	25700	36700	36693.23	0.93	671	38066	37382	36966	36282	35866	37175	36075	579	11000	5000	26420	50	1	11578744	4296	-2.34	0.26	12	0.13	-15880.00	143557.00	51300	20240226	-27.68	23000	20231114	61.30	51300	-27.68	20240226	24450	51.74	20240102	51300	-27.68	20240226	23000	61.30	20231114	0.30	N	071320	5000	578 억	108236	N	N	3	N	N
23	20240327	110619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36750	50	2	0.14	359700950	9850	29.86	36700	36900	36000	47700	25700	36700	36517.86	0.93	2795	38066	37382	36966	36282	35866	37175	36075	579	11000	5000	26420	50	1	11578744	4255	-2.31	0.26	12	0.09	-15880.00	143557.00	51300	20240226	-28.36	23000	20231114	59.78	51300	-28.36	20240226	24450	50.31	20240102	51300	-28.36	20240226	23000	59.78	20231114	0.30	N	071320	5000	578 억	108236	N	N	3	N	N
24	20240327	100614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36550	-150	5	-0.41	241725100	6637	20.12	36700	36900	36000	47700	25700	36700	36420.84	0.93	1672	38066	37382	36966	36282	35866	37175	36075	579	11000	5000	26420	50	1	11578744	4232	-2.30	0.25	12	0.06	-15880.00	143557.00	51300	20240226	-28.75	23000	20231114	58.91	51300	-28.75	20240226	24450	49.49	20240102	51300	-28.75	20240226	23000	58.91	20231114	0.30	N	071320	5000	578 억	108236	N	N	3	N	N
25	20240327	090620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36450	-250	5	-0.68	80834900	2231	6.76	36700	36700	36000	47700	25700	36700	36232.59	0.93	59	38066	37382	36966	36282	35866	37175	36075	579	11000	5000	26420	50	1	11578744	4220	-2.30	0.25	12	0.02	-15880.00	143557.00	51300	20240226	-28.95	23000	20231114	58.48	51300	-28.95	20240226	24450	49.08	20240102	51300	-28.95	20240226	23000	58.48	20231114	0.30	N	071320	5000	578 억	108236	N	N	3	N	N
26	20240326	160521	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36700	-1000	5	-2.65	1212666800	32840	151.53	37500	37650	36550	49000	26400	37700	36927.56	0.94	-116	38766	38232	37866	37332	36966	38050	37150	579	11300	5000	27140	50	1	11578744	4249	-2.31	0.26	12	0.28	-15880.00	143557.00	51300	20240226	-28.46	23000	20231114	59.57	51300	-28.46	20240226	24450	50.10	20240102	51300	-28.46	20240226	23000	59.57	20231114	0.30	N	071320	5000	578 억	108727	N	N	3	N	N
27	20240326	150611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36650	-1050	5	-2.79	1087004800	29410	135.71	37500	37650	36600	49000	26400	37700	36960.38	0.94	888	38766	38232	37866	37332	36966	38050	37150	579	11300	5000	27140	50	1	11578744	4244	-2.31	0.26	12	0.25	-15880.00	143557.00	51300	20240226	-28.56	23000	20231114	59.35	51300	-28.56	20240226	24450	49.90	20240102	51300	-28.56	20240226	23000	59.35	20231114	0.30	N	071320	5000	578 억	108727	N	N	25	N	N
28	20240326	140608	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37000	-700	5	-1.86	829576700	22423	103.47	37500	37650	36700	49000	26400	37700	36996.69	0.94	4237	38766	38232	37866	37332	36966	38050	37150	579	11300	5000	27140	50	1	11578744	4284	-2.33	0.26	12	0.19	-15880.00	143557.00	51300	20240226	-27.88	23000	20231114	60.87	51300	-27.88	20240226	24450	51.33	20240102	51300	-27.88	20240226	23000	60.87	20231114	0.30	N	071320	5000	578 억	108727	N	N	25	N	N
29	20240326	130606	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36950	-750	5	-1.99	724273700	19568	90.29	37500	37650	36700	49000	26400	37700	37013.17	0.94	4975	38766	38232	37866	37332	36966	38050	37150	579	11300	5000	27140	50	1	11578744	4278	-2.33	0.26	12	0.17	-15880.00	143557.00	51300	20240226	-27.97	23000	20231114	60.65	51300	-27.97	20240226	24450	51.12	20240102	51300	-27.97	20240226	23000	60.65	20231114	0.30	N	071320	5000	578 억	108727	N	N	25	N	N
30	20240326	120609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37050	-650	5	-1.72	638925750	17263	79.66	37500	37650	36700	49000	26400	37700	37011.28	0.94	5668	38766	38232	37866	37332	36966	38050	37150	579	11300	5000	27140	50	1	11578744	4290	-2.33	0.26	12	0.15	-15880.00	143557.00	51300	20240226	-27.78	23000	20231114	61.09	51300	-27.78	20240226	24450	51.53	20240102	51300	-27.78	20240226	23000	61.09	20231114	0.30	N	071320	5000	578 억	108727	N	N	25	N	N
31	20240326	110602	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37100	-600	5	-1.59	583977200	15779	72.81	37500	37650	36700	49000	26400	37700	37009.77	0.94	5457	38766	38232	37866	37332	36966	38050	37150	579	11300	5000	27140	50	1	11578744	4296	-2.34	0.26	12	0.14	-15880.00	143557.00	51300	20240226	-27.68	23000	20231114	61.30	51300	-27.68	20240226	24450	51.74	20240102	51300	-27.68	20240226	23000	61.30	20231114	0.30	N	071320	5000	578 억	108727	N	N	25	N	N
32	20240326	100610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36950	-750	5	-1.99	498244000	13470	62.15	37500	37650	36700	49000	26400	37700	36989.16	0.94	3939	38766	38232	37866	37332	36966	38050	37150	579	11300	5000	27140	50	1	11578744	4278	-2.33	0.26	12	0.12	-15880.00	143557.00	51300	20240226	-27.97	23000	20231114	60.65	51300	-27.97	20240226	24450	51.12	20240102	51300	-27.97	20240226	23000	60.65	20231114	0.30	N	071320	5000	578 억	108727	N	N	25	N	N
33	20240326	090609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37650	-50	5	-0.13	3785150	101	0.47	37500	37650	37350	49000	26400	37700	37476.73	0.94	-19	38766	38232	37866	37332	36966	38050	37150	579	11300	5000	27140	50	1	11578744	4359	-2.37	0.26	12	0.00	-15880.00	143557.00	51300	20240226	-26.61	23000	20231114	63.70	51300	-26.61	20240226	24450	53.99	20240102	51300	-26.61	20240226	23000	63.70	20231114	0.30	N	071320	5000	578 억	108727	N	N	25	N	N
34	20240325	160629	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37700	-450	5	-1.18	818251350	21596	68.03	38150	38400	37500	49550	26750	38150	37889.02	0.94	-631	39516	38832	38266	37582	37016	38550	37300	579	11400	5000	27460	50	1	11578744	4365	-2.37	0.26	12	0.19	-15880.00	143557.00	51300	20240226	-26.51	23000	20231114	63.91	51300	-26.51	20240226	24450	54.19	20240102	51300	-26.51	20240226	23000	63.91	20231114	0.27	N	071320	5000	578 억	109139	N	N	25	N	N
35	20240325	150632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37650	-500	5	-1.31	788205350	20798	65.52	38150	38400	37500	49550	26750	38150	37898.13	0.94	-712	39516	38832	38266	37582	37016	38550	37300	579	11400	5000	27460	50	1	11578744	4359	-2.37	0.26	12	0.18	-15880.00	143557.00	51300	20240226	-26.61	23000	20231114	63.70	51300	-26.61	20240226	24450	53.99	20240102	51300	-26.61	20240226	23000	63.70	20231114	0.27	N	071320	5000	578 억	109139	N	N	6	N	N
36	20240325	140631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37800	-350	5	-0.92	683353350	18016	56.75	38150	38400	37500	49550	26750	38150	37930.36	0.94	-780	39516	38832	38266	37582	37016	38550	37300	579	11400	5000	27460	50	1	11578744	4377	-2.38	0.26	12	0.16	-15880.00	143557.00	51300	20240226	-26.32	23000	20231114	64.35	51300	-26.32	20240226	24450	54.60	20240102	51300	-26.32	20240226	23000	64.35	20231114	0.27	N	071320	5000	578 억	109139	N	N	6	N	N
37	20240325	130633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37900	-250	5	-0.66	518223150	13629	42.93	38150	38400	37750	49550	26750	38150	38023.56	0.94	-352	39516	38832	38266	37582	37016	38550	37300	579	11400	5000	27460	50	1	11578744	4388	-2.39	0.26	12	0.12	-15880.00	143557.00	51300	20240226	-26.12	23000	20231114	64.78	51300	-26.12	20240226	24450	55.01	20240102	51300	-26.12	20240226	23000	64.78	20231114	0.27	N	071320	5000	578 억	109139	N	N	6	N	N
38	20240325	120634	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38000	-150	5	-0.39	461082750	12121	38.18	38150	38400	37750	49550	26750	38150	38039.99	0.94	116	39516	38832	38266	37582	37016	38550	37300	579	11400	5000	27460	50	1	11578744	4400	-2.39	0.26	12	0.10	-15880.00	143557.00	51300	20240226	-25.93	23000	20231114	65.22	51300	-25.93	20240226	24450	55.42	20240102	51300	-25.93	20240226	23000	65.22	20231114	0.27	N	071320	5000	578 억	109139	N	N	6	N	N
39	20240325	110631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38000	-150	5	-0.39	415182400	10916	34.39	38150	38400	37750	49550	26750	38150	38034.30	0.94	979	39516	38832	38266	37582	37016	38550	37300	579	11400	5000	27460	50	1	11578744	4400	-2.39	0.26	12	0.09	-15880.00	143557.00	51300	20240226	-25.93	23000	20231114	65.22	51300	-25.93	20240226	24450	55.42	20240102	51300	-25.93	20240226	23000	65.22	20231114	0.27	N	071320	5000	578 억	109139	N	N	6	N	N
40	20240325	100632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38200	50	2	0.13	336508600	8849	27.88	38150	38400	37750	49550	26750	38150	38027.87	0.94	830	39516	38832	38266	37582	37016	38550	37300	579	11400	5000	27460	50	1	11578744	4423	-2.41	0.27	12	0.08	-15880.00	143557.00	51300	20240226	-25.54	23000	20231114	66.09	51300	-25.54	20240226	24450	56.24	20240102	51300	-25.54	20240226	23000	66.09	20231114	0.27	N	071320	5000	578 억	109139	N	N	6	N	N
41	20240325	090633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38000	-150	5	-0.39	42126350	1110	3.50	38150	38400	37750	49550	26750	38150	37951.67	0.94	90	39516	38832	38266	37582	37016	38550	37300	579	11400	5000	27460	50	1	11578744	4400	-2.39	0.26	12	0.01	-15880.00	143557.00	51300	20240226	-25.93	23000	20231114	65.22	51300	-25.93	20240226	24450	55.42	20240102	51300	-25.93	20240226	23000	65.22	20231114	0.27	N	071320	5000	578 억	109139	N	N	6	N	N
42	20240322	160632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38150	-350	5	-0.91	1212355550	31561	47.32	38950	38950	37700	50000	26950	38500	38413.93	0.96	-4225	40366	39432	38316	37382	36266	39900	37850	579	11500	5000	27720	50	1	11578744	4417	-2.40	0.27	12	0.27	-15880.00	143557.00	51300	20240226	-25.63	23000	20231114	65.87	51300	-25.63	20240226	24450	56.03	20240102	51300	-25.63	20240226	23000	65.87	20231114	0.28	N	071320	5000	578 억	111223	N	N	6	N	N
43	20240322	150634	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38350	-150	5	-0.39	1138761000	29635	44.43	38950	38950	37700	50000	26950	38500	38426.22	0.96	-4045	40366	39432	38316	37382	36266	39900	37850	579	11500	5000	27720	50	1	11578744	4440	-2.41	0.27	12	0.26	-15880.00	143557.00	51300	20240226	-25.24	23000	20231114	66.74	51300	-25.24	20240226	24450	56.85	20240102	51300	-25.24	20240226	23000	66.74	20231114	0.28	N	071320	5000	578 억	111223	N	N	9	N	N
44	20240322	140627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38200	-300	5	-0.78	1034576600	26911	40.35	38950	38950	37700	50000	26950	38500	38444.38	0.96	-3176	40366	39432	38316	37382	36266	39900	37850	579	11500	5000	27720	50	1	11578744	4423	-2.41	0.27	12	0.23	-15880.00	143557.00	51300	20240226	-25.54	23000	20231114	66.09	51300	-25.54	20240226	24450	56.24	20240102	51300	-25.54	20240226	23000	66.09	20231114	0.28	N	071320	5000	578 억	111223	N	N	9	N	N
45	20240322	130630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38450	-50	5	-0.13	892059450	23191	34.77	38950	38950	37700	50000	26950	38500	38465.76	0.96	-1776	40366	39432	38316	37382	36266	39900	37850	579	11500	5000	27720	50	1	11578744	4452	-2.42	0.27	12	0.20	-15880.00	143557.00	51300	20240226	-25.05	23000	20231114	67.17	51300	-25.05	20240226	24450	57.26	20240102	51300	-25.05	20240226	23000	67.17	20231114	0.28	N	071320	5000	578 억	111223	N	N	9	N	N
46	20240322	120625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38350	-150	5	-0.39	852722850	22168	33.24	38950	38950	37700	50000	26950	38500	38466.39	0.96	-1697	40366	39432	38316	37382	36266	39900	37850	579	11500	5000	27720	50	1	11578744	4440	-2.41	0.27	12	0.19	-15880.00	143557.00	51300	20240226	-25.24	23000	20231114	66.74	51300	-25.24	20240226	24450	56.85	20240102	51300	-25.24	20240226	23000	66.74	20231114	0.28	N	071320	5000	578 억	111223	N	N	9	N	N
47	20240322	110632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38300	-200	5	-0.52	815010850	21184	31.76	38950	38950	37700	50000	26950	38500	38472.94	0.96	-2118	40366	39432	38316	37382	36266	39900	37850	579	11500	5000	27720	50	1	11578744	4435	-2.41	0.27	12	0.18	-15880.00	143557.00	51300	20240226	-25.34	23000	20231114	66.52	51300	-25.34	20240226	24450	56.65	20240102	51300	-25.34	20240226	23000	66.52	20231114	0.28	N	071320	5000	578 억	111223	N	N	9	N	N
48	20240322	100627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38750	250	2	0.65	502511900	13054	19.57	38950	38950	37700	50000	26950	38500	38494.86	0.96	-1029	40366	39432	38316	37382	36266	39900	37850	579	11500	5000	27720	50	1	11578744	4487	-2.44	0.27	12	0.11	-15880.00	143557.00	51300	20240226	-24.46	23000	20231114	68.48	51300	-24.46	20240226	24450	58.49	20240102	51300	-24.46	20240226	23000	68.48	20231114	0.28	N	071320	5000	578 억	111223	N	N	9	N	N
49	20240322	090625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38000	-500	5	-1.30	104964550	2733	4.10	38950	38950	37700	50000	26950	38500	38406.35	0.96	-1893	40366	39432	38316	37382	36266	39900	37850	579	11500	5000	27720	50	1	11578744	4400	-2.39	0.26	12	0.02	-15880.00	143557.00	51300	20240226	-25.93	23000	20231114	65.22	51300	-25.93	20240226	24450	55.42	20240102	51300	-25.93	20240226	23000	65.22	20231114	0.28	N	071320	5000	578 억	111223	N	N	9	N	N
50	20240321	160630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38500	1900	2	5.19	2555540750	66592	230.68	38050	39250	37200	47550	25650	36600	38374.97	0.90	807	38333	37466	37033	36166	35733	37250	35950	579	10950	5000	26350	50	1	11578744	4458	-2.42	0.27	12	0.58	-15880.00	143557.00	51300	20240226	-24.95	23000	20231114	67.39	51300	-24.95	20240226	24450	57.46	20240102	51300	-24.95	20240226	23000	67.39	20231114	0.33	N	071320	5000	578 억	104542	N	N	9	N	N
51	20240321	150627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38300	1700	2	4.64	2405263750	62676	217.11	38050	39250	37200	47550	25650	36600	38376.15	0.90	770	38333	37466	37033	36166	35733	37250	35950	579	10950	5000	26350	50	1	11578744	4435	-2.41	0.27	12	0.54	-15880.00	143557.00	51300	20240226	-25.34	23000	20231114	66.52	51300	-25.34	20240226	24450	56.65	20240102	51300	-25.34	20240226	23000	66.52	20231114	0.33	N	071320	5000	578 억	104542	N	N	1	N	N
52	20240321	140627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38500	1900	2	5.19	2202320000	57373	198.74	38050	39250	37200	47550	25650	36600	38386.00	0.90	911	38333	37466	37033	36166	35733	37250	35950	579	10950	5000	26350	50	1	11578744	4458	-2.42	0.27	12	0.50	-15880.00	143557.00	51300	20240226	-24.95	23000	20231114	67.39	51300	-24.95	20240226	24450	57.46	20240102	51300	-24.95	20240226	23000	67.39	20231114	0.33	N	071320	5000	578 억	104542	N	N	1	N	N
53	20240321	130620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38500	1900	2	5.19	1917269050	50008	173.23	38050	39250	37200	47550	25650	36600	38339.25	0.90	1561	38333	37466	37033	36166	35733	37250	35950	579	10950	5000	26350	50	1	11578744	4458	-2.42	0.27	12	0.43	-15880.00	143557.00	51300	20240226	-24.95	23000	20231114	67.39	51300	-24.95	20240226	24450	57.46	20240102	51300	-24.95	20240226	23000	67.39	20231114	0.33	N	071320	5000	578 억	104542	N	N	1	N	N
54	20240321	120627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38650	2050	2	5.60	1731087950	45158	156.43	38050	39250	37200	47550	25650	36600	38334.03	0.90	2335	38333	37466	37033	36166	35733	37250	35950	579	10950	5000	26350	50	1	11578744	4475	-2.43	0.27	12	0.39	-15880.00	143557.00	51300	20240226	-24.66	23000	20231114	68.04	51300	-24.66	20240226	24450	58.08	20240102	51300	-24.66	20240226	23000	68.04	20231114	0.33	N	071320	5000	578 억	104542	N	N	1	N	N
55	20240321	110625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38150	1550	2	4.23	1057289800	27766	96.18	38050	38600	37200	47550	25650	36600	38078.58	0.90	3722	38333	37466	37033	36166	35733	37250	35950	579	10950	5000	26350	50	1	11578744	4417	-2.40	0.27	12	0.24	-15880.00	143557.00	51300	20240226	-25.63	23000	20231114	65.87	51300	-25.63	20240226	24450	56.03	20240102	51300	-25.63	20240226	23000	65.87	20231114	0.33	N	071320	5000	578 억	104542	N	N	1	N	N
56	20240321	100628	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37900	1300	2	3.55	896544950	23563	81.62	38050	38600	37200	47550	25650	36600	38048.85	0.90	4434	38333	37466	37033	36166	35733	37250	35950	579	10950	5000	26350	50	1	11578744	4388	-2.39	0.26	12	0.20	-15880.00	143557.00	51300	20240226	-26.12	23000	20231114	64.78	51300	-26.12	20240226	24450	55.01	20240102	51300	-26.12	20240226	23000	64.78	20231114	0.33	N	071320	5000	578 억	104542	N	N	1	N	N
57	20240321	090630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37750	1150	2	3.14	223597800	5929	20.54	38050	38050	37200	47550	25650	36600	37712.57	0.90	9	38333	37466	37033	36166	35733	37250	35950	579	10950	5000	26350	50	1	11578744	4371	-2.38	0.26	12	0.05	-15880.00	143557.00	51300	20240226	-26.41	23000	20231114	64.13	51300	-26.41	20240226	24450	54.40	20240102	51300	-26.41	20240226	23000	64.13	20231114	0.33	N	071320	5000	578 억	104542	N	N	1	N	N
58	20240320	160621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36600	-700	5	-1.88	1057944300	28436	42.78	37300	37900	36600	48450	26150	37300	37204.63	0.94	-5349	39900	38600	37600	36300	35300	38100	35800	579	11150	5000	26850	50	1	11578744	4238	-2.30	0.25	12	0.25	-15880.00	143557.00	51300	20240226	-28.65	23000	20231114	59.13	51300	-28.65	20240226	24450	49.69	20240102	51300	-28.65	20240226	23000	59.13	20231114	0.27	N	071320	5000	578 억	109201	N	N	1	N	N
59	20240320	150623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	36900	-400	5	-1.07	935965600	25110	37.78	37300	37900	36750	48450	26150	37300	37274.62	0.94	-6269	39900	38600	37600	36300	35300	38100	35800	579	11150	5000	26850	50	1	11578744	4273	-2.32	0.26	12	0.22	-15880.00	143557.00	51300	20240226	-28.07	23000	20231114	60.43	51300	-28.07	20240226	24450	50.92	20240102	51300	-28.07	20240226	23000	60.43	20231114	0.27	N	071320	5000	578 억	109201	N	N	31	N	N
60	20240320	140626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37250	-50	5	-0.13	711405300	19051	28.66	37300	37900	37000	48450	26150	37300	37342.15	0.94	-4069	39900	38600	37600	36300	35300	38100	35800	579	11150	5000	26850	50	1	11578744	4313	-2.35	0.26	12	0.16	-15880.00	143557.00	51300	20240226	-27.39	23000	20231114	61.96	51300	-27.39	20240226	24450	52.35	20240102	51300	-27.39	20240226	23000	61.96	20231114	0.27	N	071320	5000	578 억	109201	N	N	31	N	N
61	20240320	130629	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37400	100	2	0.27	638790950	17106	25.73	37300	37900	37000	48450	26150	37300	37343.09	0.94	-4094	39900	38600	37600	36300	35300	38100	35800	579	11150	5000	26850	50	1	11578744	4330	-2.36	0.26	12	0.15	-15880.00	143557.00	51300	20240226	-27.10	23000	20231114	62.61	51300	-27.10	20240226	24450	52.97	20240102	51300	-27.10	20240226	23000	62.61	20231114	0.27	N	071320	5000	578 억	109201	N	N	31	N	N
62	20240320	120621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37300	0	3	0.00	534616950	14319	21.54	37300	37900	37000	48450	26150	37300	37336.19	0.94	-3217	39900	38600	37600	36300	35300	38100	35800	579	11150	5000	26850	50	1	11578744	4319	-2.35	0.26	12	0.12	-15880.00	143557.00	51300	20240226	-27.29	23000	20231114	62.17	51300	-27.29	20240226	24450	52.56	20240102	51300	-27.29	20240226	23000	62.17	20231114	0.27	N	071320	5000	578 억	109201	N	N	31	N	N
63	20240320	110623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37100	-200	5	-0.54	362846000	9722	14.63	37300	37900	37000	48450	26150	37300	37322.16	0.94	-1924	39900	38600	37600	36300	35300	38100	35800	579	11150	5000	26850	50	1	11578744	4296	-2.34	0.26	12	0.08	-15880.00	143557.00	51300	20240226	-27.68	23000	20231114	61.30	51300	-27.68	20240226	24450	51.74	20240102	51300	-27.68	20240226	23000	61.30	20231114	0.27	N	071320	5000	578 억	109201	N	N	31	N	N
64	20240320	100621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37200	-100	5	-0.27	211907900	5669	8.53	37300	37900	37000	48450	26150	37300	37380.12	0.94	267	39900	38600	37600	36300	35300	38100	35800	579	11150	5000	26850	50	1	11578744	4307	-2.34	0.26	12	0.05	-15880.00	143557.00	51300	20240226	-27.49	23000	20231114	61.74	51300	-27.49	20240226	24450	52.15	20240102	51300	-27.49	20240226	23000	61.74	20231114	0.27	N	071320	5000	578 억	109201	N	N	31	N	N
65	20240320	090620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37850	550	2	1.47	52519500	1399	2.10	37300	37900	37300	48450	26150	37300	37540.74	0.94	127	39900	38600	37600	36300	35300	38100	35800	579	11150	5000	26850	50	1	11578744	4383	-2.38	0.26	12	0.01	-15880.00	143557.00	51300	20240226	-26.22	23000	20231114	64.57	51300	-26.22	20240226	24450	54.81	20240102	51300	-26.22	20240226	23000	64.57	20231114	0.27	N	071320	5000	578 억	109201	N	N	31	N	N
66	20240319	160613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37300	-1150	5	-2.99	2487869150	66424	105.86	38500	38900	36600	49950	26950	38450	37454.40	0.80	15718	42316	40382	39266	37332	36216	39825	36775	579	11500	5000	27680	50	1	11578744	4319	-2.35	0.26	12	0.57	-15880.00	143557.00	51300	20240226	-27.29	23000	20231114	62.17	51300	-27.29	20240226	24450	52.56	20240102	51300	-27.29	20240226	23000	62.17	20231114	0.30	N	071320	5000	578 억	92803	N	N	31	N	N
67	20240319	150622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37450	-1000	5	-2.60	2409417600	64322	102.51	38500	38900	36600	49950	26950	38450	37458.69	0.80	15456	42316	40382	39266	37332	36216	39825	36775	579	11500	5000	27680	50	1	11578744	4336	-2.36	0.26	12	0.56	-15880.00	143557.00	51300	20240226	-27.00	23000	20231114	62.83	51300	-27.00	20240226	24450	53.17	20240102	51300	-27.00	20240226	23000	62.83	20231114	0.30	N	071320	5000	578 억	92803	N	N	10	N	N
68	20240319	140623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37450	-1000	5	-2.60	2305706550	61545	98.08	38500	38900	36600	49950	26950	38450	37463.75	0.80	15320	42316	40382	39266	37332	36216	39825	36775	579	11500	5000	27680	50	1	11578744	4336	-2.36	0.26	12	0.53	-15880.00	143557.00	51300	20240226	-27.00	23000	20231114	62.83	51300	-27.00	20240226	24450	53.17	20240102	51300	-27.00	20240226	23000	62.83	20231114	0.30	N	071320	5000	578 억	92803	N	N	10	N	N
69	20240319	130554	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37550	-900	5	-2.34	2204834000	58859	93.80	38500	38900	36600	49950	26950	38450	37459.59	0.80	16144	42316	40382	39266	37332	36216	39825	36775	579	11500	5000	27680	50	1	11578744	4348	-2.36	0.26	12	0.51	-15880.00	143557.00	51300	20240226	-26.80	23000	20231114	63.26	51300	-26.80	20240226	24450	53.58	20240102	51300	-26.80	20240226	23000	63.26	20231114	0.30	N	071320	5000	578 억	92803	N	N	10	N	N
70	20240319	120619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37350	-1100	5	-2.86	1973502800	52699	83.99	38500	38900	36600	49950	26950	38450	37448.58	0.80	16149	42316	40382	39266	37332	36216	39825	36775	579	11500	5000	27680	50	1	11578744	4325	-2.35	0.26	12	0.46	-15880.00	143557.00	51300	20240226	-27.19	23000	20231114	62.39	51300	-27.19	20240226	24450	52.76	20240102	51300	-27.19	20240226	23000	62.39	20231114	0.30	N	071320	5000	578 억	92803	N	N	10	N	N
71	20240319	110618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37300	-1150	5	-2.99	1370773150	36416	58.04	38500	38900	36950	49950	26950	38450	37642.06	0.80	11683	42316	40382	39266	37332	36216	39825	36775	579	11500	5000	27680	50	1	11578744	4319	-2.35	0.26	12	0.31	-15880.00	143557.00	51300	20240226	-27.29	23000	20231114	62.17	51300	-27.29	20240226	24450	52.56	20240102	51300	-27.29	20240226	23000	62.17	20231114	0.30	N	071320	5000	578 억	92803	N	N	10	N	N
72	20240319	100621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	37500	-950	5	-2.47	709725250	18629	29.69	38500	38900	37450	49950	26950	38450	38097.87	0.80	6681	42316	40382	39266	37332	36216	39825	36775	579	11500	5000	27680	50	1	11578744	4342	-2.36	0.26	12	0.16	-15880.00	143557.00	51300	20240226	-26.90	23000	20231114	63.04	51300	-26.90	20240226	24450	53.37	20240102	51300	-26.90	20240226	23000	63.04	20231114	0.30	N	071320	5000	578 억	92803	N	N	10	N	N
73	20240319	090620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38900	450	2	1.17	31152450	804	1.28	38500	38900	38500	49950	26950	38450	38746.83	0.80	473	42316	40382	39266	37332	36216	39825	36775	579	11500	5000	27680	50	1	11578744	4504	-2.45	0.27	12	0.01	-15880.00	143557.00	51300	20240226	-24.17	23000	20231114	69.13	51300	-24.17	20240226	24450	59.10	20240102	51300	-24.17	20240226	23000	69.13	20231114	0.30	N	071320	5000	578 억	92803	N	N	10	N	N
74	20240318	160616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38450	-1400	5	-3.51	2458215300	62299	194.39	40850	41200	38150	51800	27900	39850	39460.42	0.83	-6709	41183	40516	39833	39166	38483	40175	38825	579	11950	5000	28690	50	1	11578744	4452	-2.42	0.27	12	0.54	-15880.00	143557.00	51300	20240226	-25.05	23000	20231114	67.17	51300	-25.05	20240226	24450	57.26	20240102	51300	-25.05	20240226	23000	67.17	20231114	0.33	N	071320	5000	578 억	96406	N	N	10	N	N
75	20240318	150619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38700	-1150	5	-2.89	2332155700	59030	184.19	40850	41200	38150	51800	27900	39850	39507.97	0.83	-6634	41183	40516	39833	39166	38483	40175	38825	579	11950	5000	28690	50	1	11578744	4481	-2.44	0.27	12	0.51	-15880.00	143557.00	51300	20240226	-24.56	23000	20231114	68.26	51300	-24.56	20240226	24450	58.28	20240102	51300	-24.56	20240226	23000	68.26	20231114	0.33	N	071320	5000	578 억	96406	N	N	0	N	N
76	20240318	140617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38650	-1200	5	-3.01	1838535200	46207	144.18	40850	41200	38400	51800	27900	39850	39789.11	0.83	-4082	41183	40516	39833	39166	38483	40175	38825	579	11950	5000	28690	50	1	11578744	4475	-2.43	0.27	12	0.40	-15880.00	143557.00	51300	20240226	-24.66	23000	20231114	68.04	51300	-24.66	20240226	24450	58.08	20240102	51300	-24.66	20240226	23000	68.04	20231114	0.33	N	071320	5000	578 억	96406	N	N	0	N	N
77	20240318	130617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39400	-450	5	-1.13	1234532800	30672	95.70	40850	41200	39250	51800	27900	39850	40249.50	0.83	-1146	41183	40516	39833	39166	38483	40175	38825	579	11950	5000	28690	50	1	11578744	4562	-2.48	0.27	12	0.26	-15880.00	143557.00	51300	20240226	-23.20	23000	20231114	71.30	51300	-23.20	20240226	24450	61.15	20240102	51300	-23.20	20240226	23000	71.30	20231114	0.33	N	071320	5000	578 억	96406	N	N	0	N	N
78	20240318	120614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39850	0	3	0.00	875349000	21601	67.40	40850	41200	39850	51800	27900	39850	40523.54	0.83	-661	41183	40516	39833	39166	38483	40175	38825	579	11950	5000	28690	50	1	11578744	4614	-2.51	0.28	12	0.19	-15880.00	143557.00	51300	20240226	-22.32	23000	20231114	73.26	51300	-22.32	20240226	24450	62.99	20240102	51300	-22.32	20240226	23000	73.26	20231114	0.33	N	071320	5000	578 억	96406	N	N	0	N	N
79	20240318	110617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40000	150	2	0.38	754586800	18584	57.99	40850	41200	40000	51800	27900	39850	40604.11	0.83	1138	41183	40516	39833	39166	38483	40175	38825	579	11950	5000	28690	50	1	11578744	4631	-2.52	0.28	12	0.16	-15880.00	143557.00	51300	20240226	-22.03	23000	20231114	73.91	51300	-22.03	20240226	24450	63.60	20240102	51300	-22.03	20240226	23000	73.91	20231114	0.33	N	071320	5000	578 억	96406	N	N	0	N	N
80	20240318	100617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40250	400	2	1.00	606186950	14887	46.45	40850	41200	40100	51800	27900	39850	40719.21	0.83	2194	41183	40516	39833	39166	38483	40175	38825	579	11950	5000	28690	50	1	11578744	4660	-2.53	0.28	12	0.13	-15880.00	143557.00	51300	20240226	-21.54	23000	20231114	75.00	51300	-21.54	20240226	24450	64.62	20240102	51300	-21.54	20240226	23000	75.00	20231114	0.33	N	071320	5000	578 억	96406	N	N	0	N	N
81	20240318	090615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41000	1150	2	2.89	81211950	1986	6.20	40850	41000	40500	51800	27900	39850	40892.22	0.83	943	41183	40516	39833	39166	38483	40175	38825	579	11950	5000	28690	50	1	11578744	4747	-2.58	0.29	12	0.02	-15880.00	143557.00	51300	20240226	-20.08	23000	20231114	78.26	51300	-20.08	20240226	24450	67.69	20240102	51300	-20.08	20240226	23000	78.26	20231114	0.33	N	071320	5000	578 억	96406	N	N	0	N	N
82	20240315	160610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39850	-650	5	-1.60	1278461950	32048	19.72	40450	40500	39150	52600	28350	40500	39892.15	0.87	-4842	43933	42216	39433	37716	34933	43075	38575	579	12100	5000	29160	50	1	11578744	4614	-2.51	0.28	12	0.28	-15880.00	143557.00	51300	20240226	-22.32	23000	20231114	73.26	51300	-22.32	20240226	24450	62.99	20240102	51300	-22.32	20240226	23000	73.26	20231114	0.38	N	071320	5000	578 억	101076	N	N	5	N	N
83	20240315	150546	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40050	-450	5	-1.11	1231869050	30884	19.00	40450	40500	39150	52600	28350	40500	39886.95	0.87	-4508	43933	42216	39433	37716	34933	43075	38575	579	12100	5000	29160	50	1	11578744	4637	-2.52	0.28	12	0.27	-15880.00	143557.00	51300	20240226	-21.93	23000	20231114	74.13	51300	-21.93	20240226	24450	63.80	20240102	51300	-21.93	20240226	23000	74.13	20231114	0.38	N	071320	5000	578 억	101076	N	N	5	N	N
84	20240315	140539	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40200	-300	5	-0.74	1095144000	27472	16.90	40450	40500	39150	52600	28350	40500	39863.98	0.87	-2697	43933	42216	39433	37716	34933	43075	38575	579	12100	5000	29160	50	1	11578744	4655	-2.53	0.28	12	0.24	-15880.00	143557.00	51300	20240226	-21.64	23000	20231114	74.78	51300	-21.64	20240226	24450	64.42	20240102	51300	-21.64	20240226	23000	74.78	20231114	0.38	N	071320	5000	578 억	101076	N	N	5	N	N
85	20240315	130613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40150	-350	5	-0.86	896609950	22544	13.87	40450	40500	39150	52600	28350	40500	39771.52	0.87	841	43933	42216	39433	37716	34933	43075	38575	579	12100	5000	29160	50	1	11578744	4649	-2.53	0.28	12	0.19	-15880.00	143557.00	51300	20240226	-21.73	23000	20231114	74.57	51300	-21.73	20240226	24450	64.21	20240102	51300	-21.73	20240226	23000	74.57	20231114	0.38	N	071320	5000	578 억	101076	N	N	5	N	N
86	20240315	120613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40250	-250	5	-0.62	830283950	20895	12.85	40450	40500	39150	52600	28350	40500	39735.97	0.87	1146	43933	42216	39433	37716	34933	43075	38575	579	12100	5000	29160	50	1	11578744	4660	-2.53	0.28	12	0.18	-15880.00	143557.00	51300	20240226	-21.54	23000	20231114	75.00	51300	-21.54	20240226	24450	64.62	20240102	51300	-21.54	20240226	23000	75.00	20231114	0.38	N	071320	5000	578 억	101076	N	N	5	N	N
87	20240315	110606	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39850	-650	5	-1.60	732173450	18448	11.35	40450	40500	39150	52600	28350	40500	39688.46	0.87	1164	43933	42216	39433	37716	34933	43075	38575	579	12100	5000	29160	50	1	11578744	4614	-2.51	0.28	12	0.16	-15880.00	143557.00	51300	20240226	-22.32	23000	20231114	73.26	51300	-22.32	20240226	24450	62.99	20240102	51300	-22.32	20240226	23000	73.26	20231114	0.38	N	071320	5000	578 억	101076	N	N	5	N	N
88	20240315	100611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39700	-800	5	-1.98	456991950	11508	7.08	40450	40500	39150	52600	28350	40500	39710.74	0.87	1857	43933	42216	39433	37716	34933	43075	38575	579	12100	5000	29160	50	1	11578744	4597	-2.50	0.28	12	0.10	-15880.00	143557.00	51300	20240226	-22.61	23000	20231114	72.61	51300	-22.61	20240226	24450	62.37	20240102	51300	-22.61	20240226	23000	72.61	20231114	0.38	N	071320	5000	578 억	101076	N	N	5	N	N
89	20240315	090613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40500	0	3	0.00	61098700	1524	0.94	40450	40500	39900	52600	28350	40500	40090.74	0.87	49	43933	42216	39433	37716	34933	43075	38575	579	12100	5000	29160	50	1	11578744	4689	-2.55	0.28	12	0.01	-15880.00	143557.00	51300	20240226	-21.05	23000	20231114	76.09	51300	-21.05	20240226	24450	65.64	20240102	51300	-21.05	20240226	23000	76.09	20231114	0.38	N	071320	5000	578 억	101076	N	N	5	N	N
90	20240314	160605	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40500	1350	2	3.45	6390774200	162384	252.47	38400	41150	36650	50800	27450	39150	39355.03	0.89	-5252	40683	39916	39483	38716	38283	39700	38500	579	11650	5000	28180	50	1	11578744	4689	-2.55	0.28	12	1.40	-15880.00	143557.00	51300	20240226	-21.05	23000	20231114	76.09	51300	-21.05	20240226	24450	65.64	20240102	51300	-21.05	20240226	23000	76.09	20231114	0.39	N	071320	5000	578 억	103378	N	N	5	N	N
91	20240314	150608	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40300	1150	2	2.94	6225837850	158296	246.11	38400	41150	36650	50800	27450	39150	39330.35	0.89	-6904	40683	39916	39483	38716	38283	39700	38500	579	11650	5000	28180	50	1	11578744	4666	-2.54	0.28	12	1.37	-15880.00	143557.00	51300	20240226	-21.44	23000	20231114	75.22	51300	-21.44	20240226	24450	64.83	20240102	51300	-21.44	20240226	23000	75.22	20231114	0.39	N	071320	5000	578 억	103378	N	N	5	N	N
92	20240314	140607	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40850	1700	2	4.34	5764622650	146936	228.45	38400	41150	36650	50800	27450	39150	39232.20	0.89	-3202	40683	39916	39483	38716	38283	39700	38500	579	11650	5000	28180	50	1	11578744	4730	-2.57	0.28	12	1.27	-15880.00	143557.00	51300	20240226	-20.37	23000	20231114	77.61	51300	-20.37	20240226	24450	67.08	20240102	51300	-20.37	20240226	23000	77.61	20231114	0.39	N	071320	5000	578 억	103378	N	N	5	N	N
93	20240314	130604	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41050	1900	2	4.85	5225291250	133760	207.96	38400	41150	36650	50800	27450	39150	39064.68	0.89	3409	40683	39916	39483	38716	38283	39700	38500	579	11650	5000	28180	50	1	11578744	4753	-2.59	0.29	12	1.16	-15880.00	143557.00	51300	20240226	-19.98	23000	20231114	78.48	51300	-19.98	20240226	24450	67.89	20240102	51300	-19.98	20240226	23000	78.48	20231114	0.39	N	071320	5000	578 억	103378	N	N	5	N	N
94	20240314	120605	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40900	1750	2	4.47	4609959950	118718	184.58	38400	41150	36650	50800	27450	39150	38831.18	0.89	8371	40683	39916	39483	38716	38283	39700	38500	579	11650	5000	28180	50	1	11578744	4736	-2.58	0.28	12	1.03	-15880.00	143557.00	51300	20240226	-20.27	23000	20231114	77.83	51300	-20.27	20240226	24450	67.28	20240102	51300	-20.27	20240226	23000	77.83	20231114	0.39	N	071320	5000	578 억	103378	N	N	5	N	N
95	20240314	110605	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40150	1000	2	2.55	3625036500	94440	146.83	38400	40550	36650	50800	27450	39150	38384.55	0.89	10081	40683	39916	39483	38716	38283	39700	38500	579	11650	5000	28180	50	1	11578744	4649	-2.53	0.28	12	0.82	-15880.00	143557.00	51300	20240226	-21.73	23000	20231114	74.57	51300	-21.73	20240226	24450	64.21	20240102	51300	-21.73	20240226	23000	74.57	20231114	0.39	N	071320	5000	578 억	103378	N	N	5	N	N
96	20240314	100609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38750	-400	5	-1.02	2468104600	65303	101.53	38400	38900	36650	50800	27450	39150	37794.66	0.89	14476	40683	39916	39483	38716	38283	39700	38500	579	11650	5000	28180	50	1	11578744	4487	-2.44	0.27	12	0.56	-15880.00	143557.00	51300	20240226	-24.46	23000	20231114	68.48	51300	-24.46	20240226	24450	58.49	20240102	51300	-24.46	20240226	23000	68.48	20231114	0.39	N	071320	5000	578 억	103378	N	N	5	N	N
97	20240314	090608	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38250	-900	5	-2.30	446918250	11693	18.18	38400	38400	37850	50800	27450	39150	38221.01	0.89	4420	40683	39916	39483	38716	38283	39700	38500	579	11650	5000	28180	50	1	11578744	4429	-2.41	0.27	12	0.10	-15880.00	143557.00	51300	20240226	-25.44	23000	20231114	66.30	51300	-25.44	20240226	24450	56.44	20240102	51300	-25.44	20240226	23000	66.30	20231114	0.39	N	071320	5000	578 억	103378	N	N	5	N	N
98	20240313	160600	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39150	-850	5	-2.12	2426173950	61362	94.84	40250	40250	39050	52000	28000	40000	39538.91	0.85	2743	41433	40716	40233	39516	39033	40475	39275	579	12000	5000	28800	50	1	11578744	4533	-2.47	0.27	12	0.53	-15880.00	143557.00	51300	20240226	-23.68	23000	20231114	70.22	51300	-23.68	20240226	24450	60.12	20240102	51300	-23.68	20240226	23000	70.22	20231114	0.44	N	071320	5000	578 억	98723	N	N	5	N	N
99	20240313	150600	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39450	-550	5	-1.38	2160055700	54578	84.35	40250	40250	39050	52000	28000	40000	39577.41	0.85	-170	41433	40716	40233	39516	39033	40475	39275	579	12000	5000	28800	50	1	11578744	4568	-2.48	0.27	12	0.47	-15880.00	143557.00	51300	20240226	-23.10	23000	20231114	71.52	51300	-23.10	20240226	24450	61.35	20240102	51300	-23.10	20240226	23000	71.52	20231114	0.44	N	071320	5000	578 억	98723	N	N	3	N	N
100	20240313	140604	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39450	-550	5	-1.38	1815759600	45885	70.92	40250	40250	39050	52000	28000	40000	39571.96	0.85	1558	41433	40716	40233	39516	39033	40475	39275	579	12000	5000	28800	50	1	11578744	4568	-2.48	0.27	12	0.40	-15880.00	143557.00	51300	20240226	-23.10	23000	20231114	71.52	51300	-23.10	20240226	24450	61.35	20240102	51300	-23.10	20240226	23000	71.52	20231114	0.44	N	071320	5000	578 억	98723	N	N	3	N	N
101	20240313	130606	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39800	-200	5	-0.50	1184666950	29868	46.16	40250	40250	39200	52000	28000	40000	39663.42	0.85	4327	41433	40716	40233	39516	39033	40475	39275	579	12000	5000	28800	50	1	11578744	4608	-2.51	0.28	12	0.26	-15880.00	143557.00	51300	20240226	-22.42	23000	20231114	73.04	51300	-22.42	20240226	24450	62.78	20240102	51300	-22.42	20240226	23000	73.04	20231114	0.44	N	071320	5000	578 억	98723	N	N	3	N	N
102	20240313	120602	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39800	-200	5	-0.50	1040130250	26240	40.56	40250	40250	39200	52000	28000	40000	39639.11	0.85	3557	41433	40716	40233	39516	39033	40475	39275	579	12000	5000	28800	50	1	11578744	4608	-2.51	0.28	12	0.23	-15880.00	143557.00	51300	20240226	-22.42	23000	20231114	73.04	51300	-22.42	20240226	24450	62.78	20240102	51300	-22.42	20240226	23000	73.04	20231114	0.44	N	071320	5000	578 억	98723	N	N	3	N	N
103	20240313	110600	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39600	-400	5	-1.00	806414800	20377	31.49	40250	40250	39200	52000	28000	40000	39574.76	0.85	3340	41433	40716	40233	39516	39033	40475	39275	579	12000	5000	28800	50	1	11578744	4585	-2.49	0.28	12	0.18	-15880.00	143557.00	51300	20240226	-22.81	23000	20231114	72.17	51300	-22.81	20240226	24450	61.96	20240102	51300	-22.81	20240226	23000	72.17	20231114	0.44	N	071320	5000	578 억	98723	N	N	3	N	N
104	20240313	100558	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39550	-450	5	-1.12	557391250	14093	21.78	40250	40250	39200	52000	28000	40000	39550.93	0.85	1998	41433	40716	40233	39516	39033	40475	39275	579	12000	5000	28800	50	1	11578744	4579	-2.49	0.28	12	0.12	-15880.00	143557.00	51300	20240226	-22.90	23000	20231114	71.96	51300	-22.90	20240226	24450	61.76	20240102	51300	-22.90	20240226	23000	71.96	20231114	0.44	N	071320	5000	578 억	98723	N	N	3	N	N
105	20240313	090601	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39700	-300	5	-0.75	59596550	1496	2.31	40250	40250	39550	52000	28000	40000	39837.27	0.85	-702	41433	40716	40233	39516	39033	40475	39275	579	12000	5000	28800	50	1	11578744	4597	-2.50	0.28	12	0.01	-15880.00	143557.00	51300	20240226	-22.61	23000	20231114	72.61	51300	-22.61	20240226	24450	62.37	20240102	51300	-22.61	20240226	23000	72.61	20231114	0.44	N	071320	5000	578 억	98723	N	N	3	N	N
106	20240312	160553	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40000	-550	5	-1.36	2577462350	64223	41.05	40900	40950	39750	52700	28400	40550	40133.07	0.79	6401	44050	42300	41250	39500	38450	41775	38975	579	12150	5000	29190	50	1	11578744	4631	-2.52	0.28	12	0.55	-15880.00	143557.00	51300	20240226	-22.03	23000	20231114	73.91	51300	-22.03	20240226	24450	63.60	20240102	51300	-22.03	20240226	23000	73.91	20231114	0.41	N	071320	5000	578 억	91148	N	N	3	N	N
107	20240312	150552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39950	-600	5	-1.48	2454174500	61140	39.08	40900	40950	39750	52700	28400	40550	40140.24	0.79	6519	44050	42300	41250	39500	38450	41775	38975	579	12150	5000	29190	50	1	11578744	4626	-2.52	0.28	12	0.53	-15880.00	143557.00	51300	20240226	-22.12	23000	20231114	73.70	51300	-22.12	20240226	24450	63.39	20240102	51300	-22.12	20240226	23000	73.70	20231114	0.41	N	071320	5000	578 억	91148	N	N	1	N	N
108	20240312	140548	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40200	-350	5	-0.86	2094985850	52188	33.36	40900	40950	39750	52700	28400	40550	40143.06	0.79	7451	44050	42300	41250	39500	38450	41775	38975	579	12150	5000	29190	50	1	11578744	4655	-2.53	0.28	12	0.45	-15880.00	143557.00	51300	20240226	-21.64	23000	20231114	74.78	51300	-21.64	20240226	24450	64.42	20240102	51300	-21.64	20240226	23000	74.78	20231114	0.41	N	071320	5000	578 억	91148	N	N	1	N	N
109	20240312	130529	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40250	-300	5	-0.74	1575099150	39196	25.05	40900	40950	39750	52700	28400	40550	40185.20	0.79	4240	44050	42300	41250	39500	38450	41775	38975	579	12150	5000	29190	50	1	11578744	4660	-2.53	0.28	12	0.34	-15880.00	143557.00	51300	20240226	-21.54	23000	20231114	75.00	51300	-21.54	20240226	24450	64.62	20240102	51300	-21.54	20240226	23000	75.00	20231114	0.41	N	071320	5000	578 억	91148	N	N	1	N	N
110	20240312	120557	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40250	-300	5	-0.74	1362614450	33931	21.69	40900	40950	39750	52700	28400	40550	40158.39	0.79	3581	44050	42300	41250	39500	38450	41775	38975	579	12150	5000	29190	50	1	11578744	4660	-2.53	0.28	12	0.29	-15880.00	143557.00	51300	20240226	-21.54	23000	20231114	75.00	51300	-21.54	20240226	24450	64.62	20240102	51300	-21.54	20240226	23000	75.00	20231114	0.41	N	071320	5000	578 억	91148	N	N	1	N	N
111	20240312	110554	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40150	-400	5	-0.99	1083315850	26981	17.25	40900	40950	39750	52700	28400	40550	40151.06	0.79	2292	44050	42300	41250	39500	38450	41775	38975	579	12150	5000	29190	50	1	11578744	4649	-2.53	0.28	12	0.23	-15880.00	143557.00	51300	20240226	-21.73	23000	20231114	74.57	51300	-21.73	20240226	24450	64.21	20240102	51300	-21.73	20240226	23000	74.57	20231114	0.41	N	071320	5000	578 억	91148	N	N	1	N	N
112	20240312	100553	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40000	-550	5	-1.36	578826350	14410	9.21	40900	40950	39750	52700	28400	40550	40168.38	0.79	-512	44050	42300	41250	39500	38450	41775	38975	579	12150	5000	29190	50	1	11578744	4631	-2.52	0.28	12	0.12	-15880.00	143557.00	51300	20240226	-22.03	23000	20231114	73.91	51300	-22.03	20240226	24450	63.60	20240102	51300	-22.03	20240226	23000	73.91	20231114	0.41	N	071320	5000	578 억	91148	N	N	1	N	N
113	20240312	090553	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40450	-100	5	-0.25	26030550	639	0.41	40900	40950	40450	52700	28400	40550	40736.38	0.79	-394	44050	42300	41250	39500	38450	41775	38975	579	12150	5000	29190	50	1	11578744	4684	-2.55	0.28	12	0.01	-15880.00	143557.00	51300	20240226	-21.15	23000	20231114	75.87	51300	-21.15	20240226	24450	65.44	20240102	51300	-21.15	20240226	23000	75.87	20231114	0.41	N	071320	5000	578 억	91148	N	N	1	N	N
114	20240311	160552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40550	-2050	5	-4.81	6421587000	155899	123.79	43000	43000	40200	55300	29850	42600	41190.87	0.62	19464	46633	44616	43483	41466	40333	44050	40900	579	12700	5000	30670	50	1	11578744	4695	-2.55	0.28	12	1.35	-15880.00	143557.00	51300	20240226	-20.96	23000	20231114	76.30	51300	-20.96	20240226	24450	65.85	20240102	51300	-20.96	20240226	23000	76.30	20231114	0.48	N	071320	5000	578 억	71652	N	N	1	N	N
115	20240311	150553	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40500	-2100	5	-4.93	6209740000	150651	119.63	43000	43000	40200	55300	29850	42600	41218.80	0.62	19484	46633	44616	43483	41466	40333	44050	40900	579	12700	5000	30670	50	1	11578744	4689	-2.55	0.28	12	1.30	-15880.00	143557.00	51300	20240226	-21.05	23000	20231114	76.09	51300	-21.05	20240226	24450	65.64	20240102	51300	-21.05	20240226	23000	76.09	20231114	0.48	N	071320	5000	578 억	71652	N	N	5	N	N
116	20240311	140550	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40850	-1750	5	-4.11	5696648150	138020	109.60	43000	43000	40200	55300	29850	42600	41273.47	0.62	23495	46633	44616	43483	41466	40333	44050	40900	579	12700	5000	30670	50	1	11578744	4730	-2.57	0.28	12	1.19	-15880.00	143557.00	51300	20240226	-20.37	23000	20231114	77.61	51300	-20.37	20240226	24450	67.08	20240102	51300	-20.37	20240226	23000	77.61	20231114	0.48	N	071320	5000	578 억	71652	N	N	5	N	N
117	20240311	130552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41500	-1100	5	-2.58	4374938500	105606	83.86	43000	43000	40750	55300	29850	42600	41426.29	0.62	18288	46633	44616	43483	41466	40333	44050	40900	579	12700	5000	30670	50	1	11578744	4805	-2.61	0.29	12	0.91	-15880.00	143557.00	51300	20240226	-19.10	23000	20231114	80.43	51300	-19.10	20240226	24450	69.73	20240102	51300	-19.10	20240226	23000	80.43	20231114	0.48	N	071320	5000	578 억	71652	N	N	5	N	N
118	20240311	120552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41150	-1450	5	-3.40	4079645150	98468	78.19	43000	43000	40750	55300	29850	42600	41430.43	0.62	19944	46633	44616	43483	41466	40333	44050	40900	579	12700	5000	30670	50	1	11578744	4765	-2.59	0.29	12	0.85	-15880.00	143557.00	51300	20240226	-19.79	23000	20231114	78.91	51300	-19.79	20240226	24450	68.30	20240102	51300	-19.79	20240226	23000	78.91	20231114	0.48	N	071320	5000	578 억	71652	N	N	5	N	N
119	20240311	110548	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41850	-750	5	-1.76	3040376550	73507	58.37	43000	43000	40750	55300	29850	42600	41360.67	0.62	14631	46633	44616	43483	41466	40333	44050	40900	579	12700	5000	30670	50	1	11578744	4846	-2.64	0.29	12	0.63	-15880.00	143557.00	51300	20240226	-18.42	23000	20231114	81.96	51300	-18.42	20240226	24450	71.17	20240102	51300	-18.42	20240226	23000	81.96	20231114	0.48	N	071320	5000	578 억	71652	N	N	5	N	N
120	20240311	100542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41200	-1400	5	-3.29	2056950600	49712	39.47	43000	43000	40750	55300	29850	42600	41375.79	0.62	7641	46633	44616	43483	41466	40333	44050	40900	579	12700	5000	30670	50	1	11578744	4770	-2.59	0.29	12	0.43	-15880.00	143557.00	51300	20240226	-19.69	23000	20231114	79.13	51300	-19.69	20240226	24450	68.51	20240102	51300	-19.69	20240226	23000	79.13	20231114	0.48	N	071320	5000	578 억	71652	N	N	5	N	N
121	20240311	090545	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41700	-900	5	-2.11	104636850	2468	1.96	43000	43000	41700	55300	29850	42600	42392.12	0.62	-1473	46633	44616	43483	41466	40333	44050	40900	579	12700	5000	30670	50	1	11578744	4828	-2.63	0.29	12	0.02	-15880.00	143557.00	51300	20240226	-18.71	23000	20231114	81.30	51300	-18.71	20240226	24450	70.55	20240102	51300	-18.71	20240226	23000	81.30	20231114	0.48	N	071320	5000	578 억	71652	N	N	5	N	N
122	20240308	160550	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	42600	-1600	5	-3.62	5522421050	125632	111.20	44450	45500	42350	57400	30950	44200	43962.00	0.55	7163	47466	45832	44316	42682	41166	46650	43500	579	13200	5000	31820	50	1	11578744	4933	-2.68	0.30	12	1.09	-15880.00	143557.00	51300	20240226	-16.96	23000	20231114	85.22	51300	-16.96	20240226	24450	74.23	20240102	51300	-16.96	20240226	23000	85.22	20231114	0.45	N	071320	5000	578 억	64067	N	N	5	N	N
123	20240308	150547	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	42800	-1400	5	-3.17	5096356500	115627	102.34	44450	45500	42550	57400	30950	44200	44075.83	0.55	5567	47466	45832	44316	42682	41166	46650	43500	579	13200	5000	31820	50	1	11578744	4956	-2.70	0.30	12	1.00	-15880.00	143557.00	51300	20240226	-16.57	23000	20231114	86.09	51300	-16.57	20240226	24450	75.05	20240102	51300	-16.57	20240226	23000	86.09	20231114	0.45	N	071320	5000	578 억	64067	N	N	2	N	N
124	20240308	140545	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43100	-1100	5	-2.49	4620962450	104623	92.60	44450	45500	42550	57400	30950	44200	44167.75	0.55	9548	47466	45832	44316	42682	41166	46650	43500	579	13200	5000	31820	50	1	11578744	4990	-2.71	0.30	12	0.90	-15880.00	143557.00	51300	20240226	-15.98	23000	20231114	87.39	51300	-15.98	20240226	24450	76.28	20240102	51300	-15.98	20240226	23000	87.39	20231114	0.45	N	071320	5000	578 억	64067	N	N	2	N	N
125	20240308	130544	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43800	-400	5	-0.90	3812570300	85878	76.01	44450	45500	43100	57400	30950	44200	44395.19	0.55	12296	47466	45832	44316	42682	41166	46650	43500	579	13200	5000	31820	50	1	11578744	5071	-2.76	0.31	12	0.74	-15880.00	143557.00	51300	20240226	-14.62	23000	20231114	90.43	51300	-14.62	20240226	24450	79.14	20240102	51300	-14.62	20240226	23000	90.43	20231114	0.45	N	071320	5000	578 억	64067	N	N	2	N	N
126	20240308	120545	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43650	-550	5	-1.24	3533975050	79532	70.39	44450	45500	43100	57400	30950	44200	44434.63	0.55	13715	47466	45832	44316	42682	41166	46650	43500	579	13200	5000	31820	50	1	11578744	5054	-2.75	0.30	12	0.69	-15880.00	143557.00	51300	20240226	-14.91	23000	20231114	89.78	51300	-14.91	20240226	24450	78.53	20240102	51300	-14.91	20240226	23000	89.78	20231114	0.45	N	071320	5000	578 억	64067	N	N	2	N	N
127	20240308	110545	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44650	450	2	1.02	2183590600	48678	43.09	44450	45500	43800	57400	30950	44200	44857.85	0.55	10410	47466	45832	44316	42682	41166	46650	43500	579	13200	5000	31820	50	1	11578744	5170	-2.81	0.31	12	0.42	-15880.00	143557.00	51300	20240226	-12.96	23000	20231114	94.13	51300	-12.96	20240226	24450	82.62	20240102	51300	-12.96	20240226	23000	94.13	20231114	0.45	N	071320	5000	578 억	64067	N	N	2	N	N
128	20240308	100542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45100	900	2	2.04	746883900	16701	14.78	44450	45250	43800	57400	30950	44200	44720.91	0.55	600	47466	45832	44316	42682	41166	46650	43500	579	13200	5000	31820	50	1	11578744	5222	-2.84	0.31	12	0.14	-15880.00	143557.00	51300	20240226	-12.09	23000	20231114	96.09	51300	-12.09	20240226	24450	84.46	20240102	51300	-12.09	20240226	23000	96.09	20231114	0.45	N	071320	5000	578 억	64067	N	N	2	N	N
129	20240308	090541	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44100	-100	5	-0.23	67525350	1524	1.35	44450	44650	43850	57400	30950	44200	44307.97	0.55	-401	47466	45832	44316	42682	41166	46650	43500	579	13200	5000	31820	50	1	11578744	5106	-2.78	0.31	12	0.01	-15880.00	143557.00	51300	20240226	-14.04	23000	20231114	91.74	51300	-14.04	20240226	24450	80.37	20240102	51300	-14.04	20240226	23000	91.74	20231114	0.45	N	071320	5000	578 억	64067	N	N	2	N	N
130	20240307	160542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44200	350	2	0.80	5039422500	112698	118.67	43850	45950	42800	57000	30700	43850	44716.53	0.52	2996	46616	45232	44016	42632	41416	45925	43325	579	13150	5000	31570	50	1	11578744	5118	-2.78	0.31	12	0.97	-15880.00	143557.00	51300	20240226	-13.84	23000	20231114	92.17	51300	-13.84	20240226	24450	80.78	20240102	51300	-13.84	20240226	23000	92.17	20231114	0.48	N	071320	5000	578 억	60244	N	N	2	N	N
131	20240307	150524	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44250	400	2	0.91	4868406700	108830	114.60	43850	45950	42800	57000	30700	43850	44734.38	0.52	3221	46616	45232	44016	42632	41416	45925	43325	579	13150	5000	31570	50	1	11578744	5124	-2.79	0.31	12	0.94	-15880.00	143557.00	51300	20240226	-13.74	23000	20231114	92.39	51300	-13.74	20240226	24450	80.98	20240102	51300	-13.74	20240226	23000	92.39	20231114	0.48	N	071320	5000	578 억	60244	N	N	28	N	N
132	20240307	140534	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44900	1050	2	2.39	4213190550	94170	99.16	43850	45950	42800	57000	30700	43850	44740.65	0.52	3178	46616	45232	44016	42632	41416	45925	43325	579	13150	5000	31570	50	1	11578744	5199	-2.83	0.31	12	0.81	-15880.00	143557.00	51300	20240226	-12.48	23000	20231114	95.22	51300	-12.48	20240226	24450	83.64	20240102	51300	-12.48	20240226	23000	95.22	20231114	0.48	N	071320	5000	578 억	60244	N	N	28	N	N
133	20240307	130537	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45100	1250	2	2.85	3783874750	84640	89.13	43850	45950	42800	57000	30700	43850	44705.93	0.52	8076	46616	45232	44016	42632	41416	45925	43325	579	13150	5000	31570	50	1	11578744	5222	-2.84	0.31	12	0.73	-15880.00	143557.00	51300	20240226	-12.09	23000	20231114	96.09	51300	-12.09	20240226	24450	84.46	20240102	51300	-12.09	20240226	23000	96.09	20231114	0.48	N	071320	5000	578 억	60244	N	N	28	N	N
134	20240307	120538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45800	1950	2	4.45	3002749400	67434	71.01	43850	45900	42800	57000	30700	43850	44529.13	0.52	6416	46616	45232	44016	42632	41416	45925	43325	579	13150	5000	31570	50	1	11578744	5303	-2.88	0.32	12	0.58	-15880.00	143557.00	51300	20240226	-10.72	23000	20231114	99.13	51300	-10.72	20240226	24450	87.32	20240102	51300	-10.72	20240226	23000	99.13	20231114	0.48	N	071320	5000	578 억	60244	N	N	28	N	N
135	20240307	110542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45200	1350	2	3.08	1786668400	40700	42.86	43850	45200	42800	57000	30700	43850	43898.54	0.52	3781	46616	45232	44016	42632	41416	45925	43325	579	13150	5000	31570	50	1	11578744	5234	-2.85	0.31	12	0.35	-15880.00	143557.00	51300	20240226	-11.89	23000	20231114	96.52	51300	-11.89	20240226	24450	84.87	20240102	51300	-11.89	20240226	23000	96.52	20231114	0.48	N	071320	5000	578 억	60244	N	N	28	N	N
136	20240307	100538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43450	-400	5	-0.91	721611900	16706	17.59	43850	43850	42800	57000	30700	43850	43193.16	0.52	569	46616	45232	44016	42632	41416	45925	43325	579	13150	5000	31570	50	1	11578744	5031	-2.74	0.30	12	0.14	-15880.00	143557.00	51300	20240226	-15.30	23000	20231114	88.91	51300	-15.30	20240226	24450	77.71	20240102	51300	-15.30	20240226	23000	88.91	20231114	0.48	N	071320	5000	578 억	60244	N	N	28	N	N
137	20240307	090539	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43850	0	3	0.00	51850250	1186	1.25	43850	43850	43500	57000	30700	43850	43713.89	0.52	-64	46616	45232	44016	42632	41416	45925	43325	579	13150	5000	31570	50	1	11578744	5077	-2.76	0.31	12	0.01	-15880.00	143557.00	51300	20240226	-14.52	23000	20231114	90.65	51300	-14.52	20240226	24450	79.35	20240102	51300	-14.52	20240226	23000	90.65	20231114	0.48	N	071320	5000	578 억	60244	N	N	28	N	N
138	20240306	160537	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43850	-750	5	-1.68	4182354150	94827	132.81	43800	45400	42800	57900	31250	44600	44104.98	0.56	4562	46633	45616	44433	43416	42233	45025	42825	579	13300	5000	32110	50	1	11578744	5077	-2.76	0.31	12	0.82	-15880.00	143557.00	51300	20240226	-14.52	23000	20231114	90.65	51300	-14.52	20240226	24450	79.35	20240102	51300	-14.52	20240226	23000	90.65	20231114	0.51	N	071320	5000	578 억	64891	N	N	28	N	N
139	20240306	150538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43850	-750	5	-1.68	3983588950	90304	126.47	43800	45400	42800	57900	31250	44600	44112.93	0.56	4205	46633	45616	44433	43416	42233	45025	42825	579	13300	5000	32110	50	1	11578744	5077	-2.76	0.31	12	0.78	-15880.00	143557.00	51300	20240226	-14.52	23000	20231114	90.65	51300	-14.52	20240226	24450	79.35	20240102	51300	-14.52	20240226	23000	90.65	20231114	0.51	N	071320	5000	578 억	64891	N	N	2	N	N
140	20240306	140538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44950	350	2	0.78	2887837500	65815	92.17	43800	45000	42800	57900	31250	44600	43877.78	0.56	5224	46633	45616	44433	43416	42233	45025	42825	579	13300	5000	32110	50	1	11578744	5205	-2.83	0.31	12	0.57	-15880.00	143557.00	51300	20240226	-12.38	23000	20231114	95.43	51300	-12.38	20240226	24450	83.84	20240102	51300	-12.38	20240226	23000	95.43	20231114	0.51	N	071320	5000	578 억	64891	N	N	2	N	N
141	20240306	130539	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44450	-150	5	-0.34	2337914650	53530	74.97	43800	44650	42800	57900	31250	44600	43674.33	0.56	5233	46633	45616	44433	43416	42233	45025	42825	579	13300	5000	32110	50	1	11578744	5147	-2.80	0.31	12	0.46	-15880.00	143557.00	51300	20240226	-13.35	23000	20231114	93.26	51300	-13.35	20240226	24450	81.80	20240102	51300	-13.35	20240226	23000	93.26	20231114	0.51	N	071320	5000	578 억	64891	N	N	2	N	N
142	20240306	120540	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44300	-300	5	-0.67	1903078900	43751	61.27	43800	44450	42800	57900	31250	44600	43497.20	0.56	6824	46633	45616	44433	43416	42233	45025	42825	579	13300	5000	32110	50	1	11578744	5129	-2.79	0.31	12	0.38	-15880.00	143557.00	51300	20240226	-13.65	23000	20231114	92.61	51300	-13.65	20240226	24450	81.19	20240102	51300	-13.65	20240226	23000	92.61	20231114	0.51	N	071320	5000	578 억	64891	N	N	2	N	N
143	20240306	110536	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43750	-850	5	-1.91	1505618200	34745	48.66	43800	43950	42800	57900	31250	44600	43332.28	0.56	6325	46633	45616	44433	43416	42233	45025	42825	579	13300	5000	32110	50	1	11578744	5066	-2.76	0.30	12	0.30	-15880.00	143557.00	51300	20240226	-14.72	23000	20231114	90.22	51300	-14.72	20240226	24450	78.94	20240102	51300	-14.72	20240226	23000	90.22	20231114	0.51	N	071320	5000	578 억	64891	N	N	2	N	N
144	20240306	100528	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43400	-1200	5	-2.69	1129985400	26152	36.63	43800	43900	42800	57900	31250	44600	43206.78	0.56	3189	46633	45616	44433	43416	42233	45025	42825	579	13300	5000	32110	50	1	11578744	5025	-2.73	0.30	12	0.23	-15880.00	143557.00	51300	20240226	-15.40	23000	20231114	88.70	51300	-15.40	20240226	24450	77.51	20240102	51300	-15.40	20240226	23000	88.70	20231114	0.51	N	071320	5000	578 억	64891	N	N	2	N	N
145	20240306	090536	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43400	-1200	5	-2.69	117243100	2688	3.76	43800	43900	43350	57900	31250	44600	43606.13	0.56	-449	46633	45616	44433	43416	42233	45025	42825	579	13300	5000	32110	50	1	11578744	5025	-2.73	0.30	12	0.02	-15880.00	143557.00	51300	20240226	-15.40	23000	20231114	88.70	51300	-15.40	20240226	24450	77.51	20240102	51300	-15.40	20240226	23000	88.70	20231114	0.51	N	071320	5000	578 억	64891	N	N	2	N	N
146	20240305	160532	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44600	-550	5	-1.22	3148578850	71098	58.36	45000	45450	43250	58600	31650	45150	44283.30	0.62	-6227	49316	47232	45366	43282	41416	46300	42350	579	13450	5000	32500	50	1	11578744	5164	-2.81	0.31	12	0.61	-15880.00	143557.00	51300	20240226	-13.06	23000	20231114	93.91	51300	-13.06	20240226	24450	82.41	20240102	51300	-13.06	20240226	23000	93.91	20231114	0.51	N	071320	5000	578 억	71591	N	N	2	N	N
147	20240305	150534	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44250	-900	5	-1.99	2915449450	65864	54.06	45000	45450	43250	58600	31650	45150	44262.94	0.62	-3735	49316	47232	45366	43282	41416	46300	42350	579	13450	5000	32500	50	1	11578744	5124	-2.79	0.31	12	0.57	-15880.00	143557.00	51300	20240226	-13.74	23000	20231114	92.39	51300	-13.74	20240226	24450	80.98	20240102	51300	-13.74	20240226	23000	92.39	20231114	0.51	N	071320	5000	578 억	71591	N	N	5	N	N
148	20240305	140528	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44250	-900	5	-1.99	2637890200	59587	48.91	45000	45450	43250	58600	31650	45150	44267.63	0.62	-1744	49316	47232	45366	43282	41416	46300	42350	579	13450	5000	32500	50	1	11578744	5124	-2.79	0.31	12	0.51	-15880.00	143557.00	51300	20240226	-13.74	23000	20231114	92.39	51300	-13.74	20240226	24450	80.98	20240102	51300	-13.74	20240226	23000	92.39	20231114	0.51	N	071320	5000	578 억	71591	N	N	5	N	N
149	20240305	130532	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45250	100	2	0.22	2252628550	50959	41.83	45000	45450	43250	58600	31650	45150	44202.31	0.62	-1025	49316	47232	45366	43282	41416	46300	42350	579	13450	5000	32500	50	1	11578744	5239	-2.85	0.32	12	0.44	-15880.00	143557.00	51300	20240226	-11.79	23000	20231114	96.74	51300	-11.79	20240226	24450	85.07	20240102	51300	-11.79	20240226	23000	96.74	20231114	0.51	N	071320	5000	578 억	71591	N	N	5	N	N
150	20240305	120530	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44950	-200	5	-0.44	1851938450	42045	34.51	45000	45450	43250	58600	31650	45150	44043.16	0.62	-275	49316	47232	45366	43282	41416	46300	42350	579	13450	5000	32500	50	1	11578744	5205	-2.83	0.31	12	0.36	-15880.00	143557.00	51300	20240226	-12.38	23000	20231114	95.43	51300	-12.38	20240226	24450	83.84	20240102	51300	-12.38	20240226	23000	95.43	20231114	0.51	N	071320	5000	578 억	71591	N	N	5	N	N
151	20240305	110531	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44700	-450	5	-1.00	1452897350	33167	27.22	45000	45000	43250	58600	31650	45150	43800.22	0.62	1305	49316	47232	45366	43282	41416	46300	42350	579	13450	5000	32500	50	1	11578744	5176	-2.81	0.31	12	0.29	-15880.00	143557.00	51300	20240226	-12.87	23000	20231114	94.35	51300	-12.87	20240226	24450	82.82	20240102	51300	-12.87	20240226	23000	94.35	20231114	0.51	N	071320	5000	578 억	71591	N	N	5	N	N
152	20240305	100526	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43750	-1400	5	-3.10	1054558700	24112	19.79	45000	45000	43250	58600	31650	45150	43728.18	0.62	-924	49316	47232	45366	43282	41416	46300	42350	579	13450	5000	32500	50	1	11578744	5066	-2.76	0.30	12	0.21	-15880.00	143557.00	51300	20240226	-14.72	23000	20231114	90.22	51300	-14.72	20240226	24450	78.94	20240102	51300	-14.72	20240226	23000	90.22	20231114	0.51	N	071320	5000	578 억	71591	N	N	5	N	N
153	20240305	090528	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43650	-1500	5	-3.32	362477300	8245	6.77	45000	45000	43250	58600	31650	45150	43944.28	0.62	-2382	49316	47232	45366	43282	41416	46300	42350	579	13450	5000	32500	50	1	11578744	5054	-2.75	0.30	12	0.07	-15880.00	143557.00	51300	20240226	-14.91	23000	20231114	89.78	51300	-14.91	20240226	24450	78.53	20240102	51300	-14.91	20240226	23000	89.78	20231114	0.51	N	071320	5000	578 억	71591	N	N	5	N	N
154	20240304	160529	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45150	-1000	5	-2.17	5503982900	121215	44.41	46700	47450	43500	59900	32350	46150	45401.98	0.77	-17438	49850	48000	45450	43600	41050	48925	44525	579	13750	5000	33220	50	1	11578744	5228	-2.84	0.31	12	1.05	-15880.00	143557.00	51300	20240226	-11.99	23000	20231114	96.30	51300	-11.99	20240226	24450	84.66	20240102	51300	-11.99	20240226	23000	96.30	20231114	0.54	N	071320	5000	578 억	89130	N	N	5	N	N
155	20240304	150526	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45000	-1150	5	-2.49	5189574000	114210	41.85	46700	47450	43500	59900	32350	46150	45433.83	0.77	-15411	49850	48000	45450	43600	41050	48925	44525	579	13750	5000	33220	50	1	11578744	5210	-2.83	0.31	12	0.99	-15880.00	143557.00	51300	20240226	-12.28	23000	20231114	95.65	51300	-12.28	20240226	24450	84.05	20240102	51300	-12.28	20240226	23000	95.65	20231114	0.54	N	071320	5000	578 억	89130	N	N	29	N	N
156	20240304	140455	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45200	-950	5	-2.06	4473968350	98291	36.01	46700	47450	43500	59900	32350	46150	45512.36	0.77	-10861	49850	48000	45450	43600	41050	48925	44525	579	13750	5000	33220	50	1	11578744	5234	-2.85	0.31	12	0.85	-15880.00	143557.00	51300	20240226	-11.89	23000	20231114	96.52	51300	-11.89	20240226	24450	84.87	20240102	51300	-11.89	20240226	23000	96.52	20231114	0.54	N	071320	5000	578 억	89130	N	N	29	N	N
157	20240304	130522	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45600	-550	5	-1.19	4130398950	90766	33.26	46700	47450	43500	59900	32350	46150	45500.26	0.77	-8147	49850	48000	45450	43600	41050	48925	44525	579	13750	5000	33220	50	1	11578744	5280	-2.87	0.32	12	0.78	-15880.00	143557.00	51300	20240226	-11.11	23000	20231114	98.26	51300	-11.11	20240226	24450	86.50	20240102	51300	-11.11	20240226	23000	98.26	20231114	0.54	N	071320	5000	578 억	89130	N	N	29	N	N
158	20240304	120459	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45650	-500	5	-1.08	3568087150	78528	28.77	46700	47450	43500	59900	32350	46150	45429.76	0.77	-8720	49850	48000	45450	43600	41050	48925	44525	579	13750	5000	33220	50	1	11578744	5286	-2.87	0.32	12	0.68	-15880.00	143557.00	51300	20240226	-11.01	23000	20231114	98.48	51300	-11.01	20240226	24450	86.71	20240102	51300	-11.01	20240226	23000	98.48	20231114	0.54	N	071320	5000	578 억	89130	N	N	29	N	N
159	20240304	110518	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45650	-500	5	-1.08	3280931500	72216	26.46	46700	47450	43500	59900	32350	46150	45424.11	0.77	-7354	49850	48000	45450	43600	41050	48925	44525	579	13750	5000	33220	50	1	11578744	5286	-2.87	0.32	12	0.62	-15880.00	143557.00	51300	20240226	-11.01	23000	20231114	98.48	51300	-11.01	20240226	24450	86.71	20240102	51300	-11.01	20240226	23000	98.48	20231114	0.54	N	071320	5000	578 억	89130	N	N	29	N	N
160	20240304	100519	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46000	-150	5	-0.33	2578727100	56826	20.82	46700	47450	43500	59900	32350	46150	45368.29	0.77	-7740	49850	48000	45450	43600	41050	48925	44525	579	13750	5000	33220	50	1	11578744	5326	-2.90	0.32	12	0.49	-15880.00	143557.00	51300	20240226	-10.33	23000	20231114	100.00	51300	-10.33	20240226	24450	88.14	20240102	51300	-10.33	20240226	23000	100.00	20231114	0.54	N	071320	5000	578 억	89130	N	N	29	N	N
161	20240304	090520	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45550	-600	5	-1.30	945422700	20355	7.46	46700	47450	45500	59900	32350	46150	46458.91	0.77	-7326	49850	48000	45450	43600	41050	48925	44525	579	13750	5000	33220	50	1	11578744	5274	-2.87	0.32	12	0.18	-15880.00	143557.00	51300	20240226	-11.21	23000	20231114	98.04	51300	-11.21	20240226	24450	86.30	20240102	51300	-11.21	20240226	23000	98.04	20231114	0.54	N	071320	5000	578 억	89130	N	N	29	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History