KissMeData/017390/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	160320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	-300	5	-0.52	335717500	5793	125.15	58100	58100	57800	75600	40800	58200	57952.28	2.62	0	-2023	58800	58500	58300	58000	57800	58400	57900	350	17400	5000	40740	100	1	5000000	2895	14.37	0.26	12	0.12	4029.00	221474.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.01	N	017390	5000	350 억		130812	N	N	1	N	00	N
3	20240329	150323	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	-300	5	-0.52	305842000	5277	114.00	58100	58100	57800	75600	40800	58200	57957.55	2.62	0	-1968	58800	58500	58300	58000	57800	58400	57900	350	17400	5000	40740	100	1	5000000	2895	14.37	0.26	12	0.11	4029.00	221474.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.01	N	017390	5000	350 억		130812	N	N	1	N	00	N
4	20240329	140319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	-300	5	-0.52	187266100	3229	69.76	58100	58100	57900	75600	40800	58200	57995.08	2.62	0	-559	58800	58500	58300	58000	57800	58400	57900	350	17400	5000	40740	100	1	5000000	2895	14.37	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.01	N	017390	5000	350 억		130812	N	N	1	N	00	N
5	20240329	130318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	-200	5	-0.34	140496000	2423	52.34	58100	58100	57900	75600	40800	58200	57984.32	2.62	0	-438	58800	58500	58300	58000	57800	58400	57900	350	17400	5000	40740	100	1	5000000	2900	14.40	0.26	12	0.05	4029.00	221474.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.01	N	017390	5000	350 억		130812	N	N	1	N	00	N
6	20240329	120318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	-200	5	-0.34	96946200	1672	36.12	58100	58100	57900	75600	40800	58200	57982.18	2.62	0	-123	58800	58500	58300	58000	57800	58400	57900	350	17400	5000	40740	100	1	5000000	2900	14.40	0.26	12	0.03	4029.00	221474.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.01	N	017390	5000	350 억		130812	N	N	1	N	00	N
7	20240329	110316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	-200	5	-0.34	82397200	1421	30.70	58100	58100	57900	75600	40800	58200	57985.36	2.62	0	-99	58800	58500	58300	58000	57800	58400	57900	350	17400	5000	40740	100	1	5000000	2900	14.40	0.26	12	0.03	4029.00	221474.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.01	N	017390	5000	350 억		130812	N	N	1	N	00	N
8	20240329	100317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	-200	5	-0.34	65756200	1134	24.50	58100	58100	57900	75600	40800	58200	57986.07	2.62	0	-93	58800	58500	58300	58000	57800	58400	57900	350	17400	5000	40740	100	1	5000000	2900	14.40	0.26	12	0.02	4029.00	221474.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.01	N	017390	5000	350 억		130812	N	N	1	N	00	N
9	20240329	090313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58100	-100	5	-0.17	2905000	50	1.08	58100	58100	58100	75600	40800	58200	58100.00	2.62	0	-6	58800	58500	58300	58000	57800	58400	57900	350	17400	5000	40740	100	1	5000000	2905	14.42	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.47	56700	20240125	2.47	64500	-9.92	20240104	56700	2.47	20240125	504000	-88.47	20230405	56700	2.47	20240125	0.01	N	017390	5000	350 억		130812	N	N	1	N	00	N
10	20240328	160317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58200	-400	5	-0.68	269553800	4627	84.56	58300	58600	58100	76100	41100	58600	58256.78	2.63	0	-851	59000	58800	58400	58200	57800	58900	58300	350	17500	5000	41020	100	1	5000000	2910	14.45	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.45	56700	20240125	2.65	64500	-9.77	20240104	56700	2.65	20240125	504000	-88.45	20230405	56700	2.65	20240125	0.01	N	017390	5000	350 억		131664	N	N	1	N	00	N
11	20240328	150318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58100	-500	5	-0.85	231791700	3978	72.70	58300	58600	58100	76100	41100	58600	58268.40	2.63	0	-583	59000	58800	58400	58200	57800	58900	58300	350	17500	5000	41020	100	1	5000000	2905	14.42	0.26	12	0.08	4029.00	221474.00	504000	20230405	-88.47	56700	20240125	2.47	64500	-9.92	20240104	56700	2.47	20240125	504000	-88.47	20230405	56700	2.47	20240125	0.01	N	017390	5000	350 억		131664	N	N	1	N	00	N
12	20240328	140315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58200	-400	5	-0.68	204045500	3501	63.98	58300	58600	58100	76100	41100	58600	58282.06	2.63	0	-322	59000	58800	58400	58200	57800	58900	58300	350	17500	5000	41020	100	1	5000000	2910	14.45	0.26	12	0.07	4029.00	221474.00	504000	20230405	-88.45	56700	20240125	2.65	64500	-9.77	20240104	56700	2.65	20240125	504000	-88.45	20230405	56700	2.65	20240125	0.01	N	017390	5000	350 억		131664	N	N	1	N	00	N
13	20240328	130315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58200	-400	5	-0.68	180661700	3099	56.63	58300	58600	58100	76100	41100	58600	58296.77	2.63	0	-157	59000	58800	58400	58200	57800	58900	58300	350	17500	5000	41020	100	1	5000000	2910	14.45	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.45	56700	20240125	2.65	64500	-9.77	20240104	56700	2.65	20240125	504000	-88.45	20230405	56700	2.65	20240125	0.01	N	017390	5000	350 억		131664	N	N	1	N	00	N
14	20240328	120317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58200	-400	5	-0.68	137009500	2349	42.93	58300	58600	58100	76100	41100	58600	58326.73	2.63	0	-125	59000	58800	58400	58200	57800	58900	58300	350	17500	5000	41020	100	1	5000000	2910	14.45	0.26	12	0.05	4029.00	221474.00	504000	20230405	-88.45	56700	20240125	2.65	64500	-9.77	20240104	56700	2.65	20240125	504000	-88.45	20230405	56700	2.65	20240125	0.01	N	017390	5000	350 억		131664	N	N	1	N	00	N
15	20240328	110315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58400	-200	5	-0.34	58593900	1003	18.33	58300	58600	58300	76100	41100	58600	58418.64	2.63	0	161	59000	58800	58400	58200	57800	58900	58300	350	17500	5000	41020	100	1	5000000	2920	14.49	0.26	12	0.02	4029.00	221474.00	504000	20230405	-88.41	56700	20240125	3.00	64500	-9.46	20240104	56700	3.00	20240125	504000	-88.41	20230405	56700	3.00	20240125	0.01	N	017390	5000	350 억		131664	N	N	1	N	00	N
16	20240328	100319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58500	-100	5	-0.17	39812600	682	12.46	58300	58600	58300	76100	41100	58600	58376.25	2.63	0	108	59000	58800	58400	58200	57800	58900	58300	350	17500	5000	41020	100	1	5000000	2925	14.52	0.26	12	0.01	4029.00	221474.00	504000	20230405	-88.39	56700	20240125	3.17	64500	-9.30	20240104	56700	3.17	20240125	504000	-88.39	20230405	56700	3.17	20240125	0.01	N	017390	5000	350 억		131664	N	N	1	N	00	N
17	20240328	090321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58600	0	3	0.00	3501300	60	1.10	58300	58600	58300	76100	41100	58600	58355.00	2.63	0	-7	59000	58800	58400	58200	57800	58900	58300	350	17500	5000	41020	100	1	5000000	2930	14.54	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.37	56700	20240125	3.35	64500	-9.15	20240104	56700	3.35	20240125	504000	-88.37	20230405	56700	3.35	20240125	0.01	N	017390	5000	350 억		131664	N	N	1	N	00	N
18	20240327	160320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58600	300	2	0.51	315261600	5420	100.84	58300	58600	58000	75700	40900	58300	58165.71	2.64	0	-332	58633	58466	58133	57966	57633	58550	58050	350	17400	5000	40810	100	1	5000000	2930	14.54	0.26	12	0.11	4029.00	221474.00	504000	20230405	-88.37	56700	20240125	3.35	64500	-9.15	20240104	56700	3.35	20240125	504000	-88.37	20230405	56700	3.35	20240125	0.01	N	017390	5000	350 억		132002	N	N	1	N	00	N
19	20240327	150319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58500	200	2	0.34	304687900	5239	97.47	58300	58500	58000	75700	40900	58300	58157.64	2.64	0	-272	58633	58466	58133	57966	57633	58550	58050	350	17400	5000	40810	100	1	5000000	2925	14.52	0.26	12	0.10	4029.00	221474.00	504000	20230405	-88.39	56700	20240125	3.17	64500	-9.30	20240104	56700	3.17	20240125	504000	-88.39	20230405	56700	3.17	20240125	0.01	N	017390	5000	350 억		132002	N	N	1	N	00	N
20	20240327	140320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58200	-100	5	-0.17	248152700	4269	79.42	58300	58300	58000	75700	40900	58300	58129.00	2.64	0	-341	58633	58466	58133	57966	57633	58550	58050	350	17400	5000	40810	100	1	5000000	2910	14.45	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.45	56700	20240125	2.65	64500	-9.77	20240104	56700	2.65	20240125	504000	-88.45	20230405	56700	2.65	20240125	0.01	N	017390	5000	350 억		132002	N	N	1	N	00	N
21	20240327	130320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58200	-100	5	-0.17	222496800	3828	71.22	58300	58300	58000	75700	40900	58300	58123.51	2.64	0	-371	58633	58466	58133	57966	57633	58550	58050	350	17400	5000	40810	100	1	5000000	2910	14.45	0.26	12	0.08	4029.00	221474.00	504000	20230405	-88.45	56700	20240125	2.65	64500	-9.77	20240104	56700	2.65	20240125	504000	-88.45	20230405	56700	2.65	20240125	0.01	N	017390	5000	350 억		132002	N	N	1	N	00	N
22	20240327	120320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58300	0	3	0.00	210844900	3628	67.50	58300	58300	58000	75700	40900	58300	58116.01	2.64	0	-367	58633	58466	58133	57966	57633	58550	58050	350	17400	5000	40810	100	1	5000000	2915	14.47	0.26	12	0.07	4029.00	221474.00	504000	20230405	-88.43	56700	20240125	2.82	64500	-9.61	20240104	56700	2.82	20240125	504000	-88.43	20230405	56700	2.82	20240125	0.01	N	017390	5000	350 억		132002	N	N	1	N	00	N
23	20240327	110320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	-300	5	-0.51	158108200	2721	50.62	58300	58300	58000	75700	40900	58300	58106.65	2.64	0	-428	58633	58466	58133	57966	57633	58550	58050	350	17400	5000	40810	100	1	5000000	2900	14.40	0.26	12	0.05	4029.00	221474.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.01	N	017390	5000	350 억		132002	N	N	1	N	00	N
24	20240327	100317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58100	-200	5	-0.34	63387200	1091	20.30	58300	58300	58000	75700	40900	58300	58100.09	2.64	0	-471	58633	58466	58133	57966	57633	58550	58050	350	17400	5000	40810	100	1	5000000	2905	14.42	0.26	12	0.02	4029.00	221474.00	504000	20230405	-88.47	56700	20240125	2.47	64500	-9.92	20240104	56700	2.47	20240125	504000	-88.47	20230405	56700	2.47	20240125	0.01	N	017390	5000	350 억		132002	N	N	1	N	00	N
25	20240327	090321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58300	0	3	0.00	349800	6	0.11	58300	58300	58300	75700	40900	58300	58300.00	2.64	0	0	58633	58466	58133	57966	57633	58550	58050	350	17400	5000	40810	100	1	5000000	2915	14.47	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.43	56700	20240125	2.82	64500	-9.61	20240104	56700	2.82	20240125	504000	-88.43	20230405	56700	2.82	20240125	0.01	N	017390	5000	350 억		132002	N	N	1	N	00	N
26	20240326	150316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58300	0	3	0.00	278990200	4805	100.33	58000	58300	57800	75700	40900	58300	58062.48	2.65	0	-100	58833	58566	58233	57966	57633	58400	57800	350	17400	5000	40810	100	1	5000000	2915	14.47	0.26	12	0.10	4029.00	221474.00	504000	20230405	-88.43	56700	20240125	2.82	64500	-9.61	20240104	56700	2.82	20240125	504000	-88.43	20230405	56700	2.82	20240125	0.01	N	017390	5000	350 억		132322	N	N	7	N	00	N
27	20240326	140314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58100	-200	5	-0.34	258234500	4448	92.88	58000	58300	57800	75700	40900	58300	58056.32	2.65	0	-64	58833	58566	58233	57966	57633	58400	57800	350	17400	5000	40810	100	1	5000000	2905	14.42	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.47	56700	20240125	2.47	64500	-9.92	20240104	56700	2.47	20240125	504000	-88.47	20230405	56700	2.47	20240125	0.01	N	017390	5000	350 억		132322	N	N	7	N	00	N
28	20240326	130314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58100	-200	5	-0.34	246206600	4241	88.56	58000	58300	57800	75700	40900	58300	58053.90	2.65	0	-64	58833	58566	58233	57966	57633	58400	57800	350	17400	5000	40810	100	1	5000000	2905	14.42	0.26	12	0.08	4029.00	221474.00	504000	20230405	-88.47	56700	20240125	2.47	64500	-9.92	20240104	56700	2.47	20240125	504000	-88.47	20230405	56700	2.47	20240125	0.01	N	017390	5000	350 억		132322	N	N	7	N	00	N
29	20240326	120314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58100	-200	5	-0.34	218077600	3757	78.45	58000	58300	57800	75700	40900	58300	58045.67	2.65	0	-49	58833	58566	58233	57966	57633	58400	57800	350	17400	5000	40810	100	1	5000000	2905	14.42	0.26	12	0.08	4029.00	221474.00	504000	20230405	-88.47	56700	20240125	2.47	64500	-9.92	20240104	56700	2.47	20240125	504000	-88.47	20230405	56700	2.47	20240125	0.01	N	017390	5000	350 억		132322	N	N	7	N	00	N
30	20240326	110310	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58200	-100	5	-0.17	168575100	2905	60.66	58000	58300	57800	75700	40900	58300	58029.29	2.65	0	-49	58833	58566	58233	57966	57633	58400	57800	350	17400	5000	40810	100	1	5000000	2910	14.45	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.45	56700	20240125	2.65	64500	-9.77	20240104	56700	2.65	20240125	504000	-88.45	20230405	56700	2.65	20240125	0.01	N	017390	5000	350 억		132322	N	N	7	N	00	N
31	20240326	100316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58200	-100	5	-0.17	138991200	2396	50.03	58000	58300	57800	75700	40900	58300	58009.68	2.65	0	-15	58833	58566	58233	57966	57633	58400	57800	350	17400	5000	40810	100	1	5000000	2910	14.45	0.26	12	0.05	4029.00	221474.00	504000	20230405	-88.45	56700	20240125	2.65	64500	-9.77	20240104	56700	2.65	20240125	504000	-88.45	20230405	56700	2.65	20240125	0.01	N	017390	5000	350 억		132322	N	N	7	N	00	N
32	20240326	090314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58300	0	3	0.00	1804600	31	0.65	58000	58300	58000	75700	40900	58300	58212.90	2.65	0	21	58833	58566	58233	57966	57633	58400	57800	350	17400	5000	40810	100	1	5000000	2915	14.47	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.43	56700	20240125	2.82	64500	-9.61	20240104	56700	2.82	20240125	504000	-88.43	20230405	56700	2.82	20240125	0.01	N	017390	5000	350 억		132322	N	N	7	N	00	N
33	20240325	160323	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58300	100	2	0.17	277668900	4777	63.18	58400	58500	57900	75600	40800	58200	58126.17	2.66	0	-932	59266	58732	58266	57732	57266	58700	57700	350	17400	5000	40740	100	1	5000000	2915	14.47	0.26	12	0.10	4029.00	221474.00	504000	20230405	-88.43	56700	20240125	2.82	64500	-9.61	20240104	56700	2.82	20240125	504000	-88.43	20230405	56700	2.82	20240125	0.01	N	017390	5000	350 억		133236	N	N	7	N	00	N
34	20240325	150325	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58100	-100	5	-0.17	236554400	4071	53.84	58400	58500	57900	75600	40800	58200	58107.20	2.66	0	-643	59266	58732	58266	57732	57266	58700	57700	350	17400	5000	40740	100	1	5000000	2905	14.42	0.26	12	0.08	4029.00	221474.00	504000	20230405	-88.47	56700	20240125	2.47	64500	-9.92	20240104	56700	2.47	20240125	504000	-88.47	20230405	56700	2.47	20240125	0.01	N	017390	5000	350 억		133236	N	N	4	N	00	N
35	20240325	140325	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58100	-100	5	-0.17	228300300	3929	51.96	58400	58500	57900	75600	40800	58200	58106.46	2.66	0	-642	59266	58732	58266	57732	57266	58700	57700	350	17400	5000	40740	100	1	5000000	2905	14.42	0.26	12	0.08	4029.00	221474.00	504000	20230405	-88.47	56700	20240125	2.47	64500	-9.92	20240104	56700	2.47	20240125	504000	-88.47	20230405	56700	2.47	20240125	0.01	N	017390	5000	350 억		133236	N	N	4	N	00	N
36	20240325	130326	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58200	0	3	0.00	223881300	3853	50.96	58400	58500	57900	75600	40800	58200	58105.71	2.66	0	-642	59266	58732	58266	57732	57266	58700	57700	350	17400	5000	40740	100	1	5000000	2910	14.45	0.26	12	0.08	4029.00	221474.00	504000	20230405	-88.45	56700	20240125	2.65	64500	-9.77	20240104	56700	2.65	20240125	504000	-88.45	20230405	56700	2.65	20240125	0.01	N	017390	5000	350 억		133236	N	N	4	N	00	N
37	20240325	120330	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58100	-100	5	-0.17	199913300	3441	45.51	58400	58500	57900	75600	40800	58200	58097.44	2.66	0	-591	59266	58732	58266	57732	57266	58700	57700	350	17400	5000	40740	100	1	5000000	2905	14.42	0.26	12	0.07	4029.00	221474.00	504000	20230405	-88.47	56700	20240125	2.47	64500	-9.92	20240104	56700	2.47	20240125	504000	-88.47	20230405	56700	2.47	20240125	0.01	N	017390	5000	350 억		133236	N	N	4	N	00	N
38	20240325	110326	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58200	0	3	0.00	173994200	2996	39.62	58400	58500	57900	75600	40800	58200	58075.50	2.66	0	-445	59266	58732	58266	57732	57266	58700	57700	350	17400	5000	40740	100	1	5000000	2910	14.45	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.45	56700	20240125	2.65	64500	-9.77	20240104	56700	2.65	20240125	504000	-88.45	20230405	56700	2.65	20240125	0.01	N	017390	5000	350 억		133236	N	N	4	N	00	N
39	20240325	100325	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58100	-100	5	-0.17	96768900	1667	22.05	58400	58500	57900	75600	40800	58200	58049.73	2.66	0	-220	59266	58732	58266	57732	57266	58700	57700	350	17400	5000	40740	100	1	5000000	2905	14.42	0.26	12	0.03	4029.00	221474.00	504000	20230405	-88.47	56700	20240125	2.47	64500	-9.92	20240104	56700	2.47	20240125	504000	-88.47	20230405	56700	2.47	20240125	0.01	N	017390	5000	350 억		133236	N	N	4	N	00	N
40	20240325	090327	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	-200	5	-0.34	8370000	144	1.90	58400	58500	58000	75600	40800	58200	58125.00	2.66	0	-53	59266	58732	58266	57732	57266	58700	57700	350	17400	5000	40740	100	1	5000000	2900	14.40	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.01	N	017390	5000	350 억		133236	N	N	4	N	00	N
41	20240322	160324	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58200	200	2	0.34	440805400	7561	124.42	58200	58800	57800	75400	40600	58000	58299.88	2.65	0	764	58600	58300	57900	57600	57200	58450	57750	350	17400	5000	40600	100	1	5000000	2910	14.45	0.26	12	0.15	4029.00	221474.00	504000	20230405	-88.45	56700	20240125	2.65	64500	-9.77	20240104	56700	2.65	20240125	504000	-88.45	20230405	56700	2.65	20240125	0.01	N	017390	5000	350 억		132466	N	N	4	N	00	N
42	20240322	150327	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58300	300	2	0.52	396473200	6799	111.88	58200	58800	57800	75400	40600	58000	58313.46	2.65	0	878	58600	58300	57900	57600	57200	58450	57750	350	17400	5000	40600	100	1	5000000	2915	14.47	0.26	12	0.14	4029.00	221474.00	504000	20230405	-88.43	56700	20240125	2.82	64500	-9.61	20240104	56700	2.82	20240125	504000	-88.43	20230405	56700	2.82	20240125	0.01	N	017390	5000	350 억		132466	N	N	4	N	00	N
43	20240322	140324	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58300	300	2	0.52	339433600	5822	95.80	58200	58800	57800	75400	40600	58000	58301.89	2.65	0	689	58600	58300	57900	57600	57200	58450	57750	350	17400	5000	40600	100	1	5000000	2915	14.47	0.26	12	0.12	4029.00	221474.00	504000	20230405	-88.43	56700	20240125	2.82	64500	-9.61	20240104	56700	2.82	20240125	504000	-88.43	20230405	56700	2.82	20240125	0.01	N	017390	5000	350 억		132466	N	N	4	N	00	N
44	20240322	130324	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58400	400	2	0.69	315983700	5420	89.19	58200	58800	57800	75400	40600	58000	58299.58	2.65	0	909	58600	58300	57900	57600	57200	58450	57750	350	17400	5000	40600	100	1	5000000	2920	14.49	0.26	12	0.11	4029.00	221474.00	504000	20230405	-88.41	56700	20240125	3.00	64500	-9.46	20240104	56700	3.00	20240125	504000	-88.41	20230405	56700	3.00	20240125	0.01	N	017390	5000	350 억		132466	N	N	4	N	00	N
45	20240322	120321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58300	300	2	0.52	306595200	5259	86.54	58200	58800	57800	75400	40600	58000	58299.14	2.65	0	869	58600	58300	57900	57600	57200	58450	57750	350	17400	5000	40600	100	1	5000000	2915	14.47	0.26	12	0.11	4029.00	221474.00	504000	20230405	-88.43	56700	20240125	2.82	64500	-9.61	20240104	56700	2.82	20240125	504000	-88.43	20230405	56700	2.82	20240125	0.01	N	017390	5000	350 억		132466	N	N	4	N	00	N
46	20240322	110326	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58500	500	2	0.86	284072800	4873	80.19	58200	58800	57800	75400	40600	58000	58295.26	2.65	0	721	58600	58300	57900	57600	57200	58450	57750	350	17400	5000	40600	100	1	5000000	2925	14.52	0.26	12	0.10	4029.00	221474.00	504000	20230405	-88.39	56700	20240125	3.17	64500	-9.30	20240104	56700	3.17	20240125	504000	-88.39	20230405	56700	3.17	20240125	0.01	N	017390	5000	350 억		132466	N	N	4	N	00	N
47	20240322	100325	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58500	500	2	0.86	241225100	4140	68.13	58200	58800	57800	75400	40600	58000	58266.93	2.65	0	718	58600	58300	57900	57600	57200	58450	57750	350	17400	5000	40600	100	1	5000000	2925	14.52	0.26	12	0.08	4029.00	221474.00	504000	20230405	-88.39	56700	20240125	3.17	64500	-9.30	20240104	56700	3.17	20240125	504000	-88.39	20230405	56700	3.17	20240125	0.01	N	017390	5000	350 억		132466	N	N	4	N	00	N
48	20240322	090321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	0	3	0.00	24954300	430	7.08	58200	58200	58000	75400	40600	58000	58033.26	2.65	0	-34	58600	58300	57900	57600	57200	58450	57750	350	17400	5000	40600	100	1	5000000	2900	14.40	0.26	12	0.01	4029.00	221474.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.01	N	017390	5000	350 억		132466	N	N	4	N	00	N
49	20240321	160322	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	300	2	0.52	349552500	6036	190.65	57700	58200	57500	75000	40400	57700	57910.84	2.63	0	1066	57900	57800	57600	57500	57300	57850	57550	350	17300	5000	40390	100	1	5000000	2900	14.40	0.26	12	0.12	4029.00	221474.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.01	N	017390	5000	350 억		131400	N	N	4	N	00	N
50	20240321	150322	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	300	2	0.52	324269700	5600	176.88	57700	58200	57500	75000	40400	57700	57905.30	2.63	0	1157	57900	57800	57600	57500	57300	57850	57550	350	17300	5000	40390	100	1	5000000	2900	14.40	0.26	12	0.11	4029.00	221474.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.01	N	017390	5000	350 억		131400	N	N	1	N	00	N
51	20240321	140324	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	300	2	0.52	283931600	4904	154.90	57700	58200	57500	75000	40400	57700	57897.96	2.63	0	1143	57900	57800	57600	57500	57300	57850	57550	350	17300	5000	40390	100	1	5000000	2900	14.40	0.26	12	0.10	4029.00	221474.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.01	N	017390	5000	350 억		131400	N	N	1	N	00	N
52	20240321	130321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58100	400	2	0.69	264731500	4573	144.44	57700	58100	57500	75000	40400	57700	57890.12	2.63	0	1087	57900	57800	57600	57500	57300	57850	57550	350	17300	5000	40390	100	1	5000000	2905	14.42	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.47	56700	20240125	2.47	64500	-9.92	20240104	56700	2.47	20240125	504000	-88.47	20230405	56700	2.47	20240125	0.01	N	017390	5000	350 억		131400	N	N	1	N	00	N
53	20240321	120321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	300	2	0.52	186744200	3229	101.99	57700	58100	57500	75000	40400	57700	57833.45	2.63	0	567	57900	57800	57600	57500	57300	57850	57550	350	17300	5000	40390	100	1	5000000	2900	14.40	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.01	N	017390	5000	350 억		131400	N	N	1	N	00	N
54	20240321	110322	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	100	2	0.17	101424200	1756	55.46	57700	58000	57500	75000	40400	57700	57758.66	2.63	0	139	57900	57800	57600	57500	57300	57850	57550	350	17300	5000	40390	100	1	5000000	2890	14.35	0.26	12	0.04	4029.00	221474.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.01	N	017390	5000	350 억		131400	N	N	1	N	00	N
55	20240321	100323	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	200	2	0.35	61346700	1063	33.58	57700	57900	57500	75000	40400	57700	57710.91	2.63	0	146	57900	57800	57600	57500	57300	57850	57550	350	17300	5000	40390	100	1	5000000	2895	14.37	0.26	12	0.02	4029.00	221474.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.01	N	017390	5000	350 억		131400	N	N	1	N	00	N
56	20240321	090323	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57700	0	3	0.00	13507000	234	7.39	57700	57900	57700	75000	40400	57700	57722.22	2.63	0	123	57900	57800	57600	57500	57300	57850	57550	350	17300	5000	40390	100	1	5000000	2885	14.32	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.55	56700	20240125	1.76	64500	-10.54	20240104	56700	1.76	20240125	504000	-88.55	20230405	56700	1.76	20240125	0.01	N	017390	5000	350 억		131400	N	N	1	N	00	N
57	20240320	160320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57700	400	2	0.70	181618700	3156	72.59	57500	57700	57400	74400	40200	57300	57546.63	2.63	0	-125	57700	57500	57400	57200	57100	57450	57150	350	17100	5000	40110	100	1	5000000	2885	14.32	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.55	56700	20240125	1.76	64500	-10.54	20240104	56700	1.76	20240125	504000	-88.55	20230405	56700	1.76	20240125	0.01	N	017390	5000	350 억		131682	N	N	1	N	00	N
58	20240320	150321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57700	400	2	0.70	152388100	2649	60.92	57500	57700	57400	74400	40200	57300	57526.65	2.63	0	-74	57700	57500	57400	57200	57100	57450	57150	350	17100	5000	40110	100	1	5000000	2885	14.32	0.26	12	0.05	4029.00	221474.00	504000	20230405	-88.55	56700	20240125	1.76	64500	-10.54	20240104	56700	1.76	20240125	504000	-88.55	20230405	56700	1.76	20240125	0.01	N	017390	5000	350 억		131682	N	N	9	N	00	N
59	20240320	140324	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57600	300	2	0.52	125617700	2184	50.23	57500	57700	57400	74400	40200	57300	57517.26	2.63	0	-121	57700	57500	57400	57200	57100	57450	57150	350	17100	5000	40110	100	1	5000000	2880	14.30	0.26	12	0.04	4029.00	221474.00	504000	20230405	-88.57	56700	20240125	1.59	64500	-10.70	20240104	56700	1.59	20240125	504000	-88.57	20230405	56700	1.59	20240125	0.01	N	017390	5000	350 억		131682	N	N	9	N	00	N
60	20240320	130325	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	200	2	0.35	119749200	2082	47.88	57500	57700	57400	74400	40200	57300	57516.43	2.63	0	-142	57700	57500	57400	57200	57100	57450	57150	350	17100	5000	40110	100	1	5000000	2875	14.27	0.26	12	0.04	4029.00	221474.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.01	N	017390	5000	350 억		131682	N	N	9	N	00	N
61	20240320	120322	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57400	100	2	0.17	110882200	1928	44.34	57500	57700	57400	74400	40200	57300	57511.51	2.63	0	-77	57700	57500	57400	57200	57100	57450	57150	350	17100	5000	40110	100	1	5000000	2870	14.25	0.26	12	0.04	4029.00	221474.00	504000	20230405	-88.61	56700	20240125	1.23	64500	-11.01	20240104	56700	1.23	20240125	504000	-88.61	20230405	56700	1.23	20240125	0.01	N	017390	5000	350 억		131682	N	N	9	N	00	N
62	20240320	110321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57600	300	2	0.52	68173200	1185	27.25	57500	57600	57400	74400	40200	57300	57530.13	2.63	0	-16	57700	57500	57400	57200	57100	57450	57150	350	17100	5000	40110	100	1	5000000	2880	14.30	0.26	12	0.02	4029.00	221474.00	504000	20230405	-88.57	56700	20240125	1.59	64500	-10.70	20240104	56700	1.59	20240125	504000	-88.57	20230405	56700	1.59	20240125	0.01	N	017390	5000	350 억		131682	N	N	9	N	00	N
63	20240320	100321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	200	2	0.35	39156700	681	15.66	57500	57600	57400	74400	40200	57300	57498.83	2.63	0	-13	57700	57500	57400	57200	57100	57450	57150	350	17100	5000	40110	100	1	5000000	2875	14.27	0.26	12	0.01	4029.00	221474.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.01	N	017390	5000	350 억		131682	N	N	9	N	00	N
64	20240320	090319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	200	2	0.35	2932500	51	1.17	57500	57500	57500	74400	40200	57300	57500.00	2.63	0	-10	57700	57500	57400	57200	57100	57450	57150	350	17100	5000	40110	100	1	5000000	2875	14.27	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.01	N	017390	5000	350 억		131682	N	N	9	N	00	N
65	20240319	160315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57300	-100	5	-0.17	249495100	4348	108.97	57600	57600	57300	74600	40200	57400	57381.71	2.65	0	-997	57733	57566	57433	57266	57133	57500	57200	350	17200	5000	40180	100	1	5000000	2865	14.22	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.63	56700	20240125	1.06	64500	-11.16	20240104	56700	1.06	20240125	504000	-88.63	20230405	56700	1.06	20240125	0.00	N	017390	5000	350 억		132678	N	N	9	N	00	N
66	20240319	150321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57300	-100	5	-0.17	197235100	3436	86.12	57600	57600	57300	74600	40200	57400	57402.53	2.65	0	-851	57733	57566	57433	57266	57133	57500	57200	350	17200	5000	40180	100	1	5000000	2865	14.22	0.26	12	0.07	4029.00	221474.00	504000	20230405	-88.63	56700	20240125	1.06	64500	-11.16	20240104	56700	1.06	20240125	504000	-88.63	20230405	56700	1.06	20240125	0.00	N	017390	5000	350 억		132678	N	N	4	N	00	N
67	20240319	140321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	100	2	0.17	156931400	2734	68.52	57600	57600	57300	74600	40200	57400	57399.93	2.65	0	-420	57733	57566	57433	57266	57133	57500	57200	350	17200	5000	40180	100	1	5000000	2875	14.27	0.26	12	0.05	4029.00	221474.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.00	N	017390	5000	350 억		132678	N	N	4	N	00	N
68	20240319	130303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57400	0	3	0.00	121235400	2112	52.93	57600	57600	57300	74600	40200	57400	57403.12	2.65	0	-388	57733	57566	57433	57266	57133	57500	57200	350	17200	5000	40180	100	1	5000000	2870	14.25	0.26	12	0.04	4029.00	221474.00	504000	20230405	-88.61	56700	20240125	1.23	64500	-11.01	20240104	56700	1.23	20240125	504000	-88.61	20230405	56700	1.23	20240125	0.00	N	017390	5000	350 억		132678	N	N	4	N	00	N
69	20240319	120321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	100	2	0.17	80115600	1396	34.99	57600	57600	57300	74600	40200	57400	57389.40	2.65	0	-171	57733	57566	57433	57266	57133	57500	57200	350	17200	5000	40180	100	1	5000000	2875	14.27	0.26	12	0.03	4029.00	221474.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.00	N	017390	5000	350 억		132678	N	N	4	N	00	N
70	20240319	110321	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57400	0	3	0.00	63617100	1109	27.79	57600	57600	57300	74600	40200	57400	57364.38	2.65	0	-126	57733	57566	57433	57266	57133	57500	57200	350	17200	5000	40180	100	1	5000000	2870	14.25	0.26	12	0.02	4029.00	221474.00	504000	20230405	-88.61	56700	20240125	1.23	64500	-11.01	20240104	56700	1.23	20240125	504000	-88.61	20230405	56700	1.23	20240125	0.00	N	017390	5000	350 억		132678	N	N	4	N	00	N
71	20240319	100322	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57400	0	3	0.00	42391000	739	18.52	57600	57600	57300	74600	40200	57400	57362.65	2.65	0	-103	57733	57566	57433	57266	57133	57500	57200	350	17200	5000	40180	100	1	5000000	2870	14.25	0.26	12	0.01	4029.00	221474.00	504000	20230405	-88.61	56700	20240125	1.23	64500	-11.01	20240104	56700	1.23	20240125	504000	-88.61	20230405	56700	1.23	20240125	0.00	N	017390	5000	350 억		132678	N	N	4	N	00	N
72	20240319	090320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57400	0	3	0.00	402300	7	0.18	57600	57600	57400	74600	40200	57400	57471.43	2.65	0	0	57733	57566	57433	57266	57133	57500	57200	350	17200	5000	40180	100	1	5000000	2870	14.25	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.61	56700	20240125	1.23	64500	-11.01	20240104	56700	1.23	20240125	504000	-88.61	20230405	56700	1.23	20240125	0.00	N	017390	5000	350 억		132678	N	N	4	N	00	N
73	20240318	160318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57400	-100	5	-0.17	225419500	3929	37.51	57500	57600	57300	74700	40300	57500	57373.15	2.67	0	-675	58566	58032	57566	57032	56566	57800	56800	350	17200	5000	40250	100	1	5000000	2870	16.23	0.26	12	0.08	3536.00	218906.00	504000	20230405	-88.61	56700	20240125	1.23	64500	-11.01	20240104	56700	1.23	20240125	504000	-88.61	20230405	56700	1.23	20240125	0.00	N	017390	5000	350 억		133353	N	N	4	N	00	N
74	20240318	150319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	0	3	0.00	199821600	3483	33.25	57500	57500	57300	74700	40300	57500	57370.54	2.67	0	-623	58566	58032	57566	57032	56566	57800	56800	350	17200	5000	40250	100	1	5000000	2875	16.26	0.26	12	0.07	3536.00	218906.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.00	N	017390	5000	350 억		133353	N	N	1	N	00	N
75	20240318	140319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57300	-200	5	-0.35	157734000	2750	26.25	57500	57500	57300	74700	40300	57500	57357.82	2.67	0	-551	58566	58032	57566	57032	56566	57800	56800	350	17200	5000	40250	100	1	5000000	2865	16.20	0.26	12	0.05	3536.00	218906.00	504000	20230405	-88.63	56700	20240125	1.06	64500	-11.16	20240104	56700	1.06	20240125	504000	-88.63	20230405	56700	1.06	20240125	0.00	N	017390	5000	350 억		133353	N	N	1	N	00	N
76	20240318	130319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57400	-100	5	-0.17	135933000	2370	22.63	57500	57500	57300	74700	40300	57500	57355.70	2.67	0	-550	58566	58032	57566	57032	56566	57800	56800	350	17200	5000	40250	100	1	5000000	2870	16.23	0.26	12	0.05	3536.00	218906.00	504000	20230405	-88.61	56700	20240125	1.23	64500	-11.01	20240104	56700	1.23	20240125	504000	-88.61	20230405	56700	1.23	20240125	0.00	N	017390	5000	350 억		133353	N	N	1	N	00	N
77	20240318	120316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	0	3	0.00	116886200	2038	19.46	57500	57500	57300	74700	40300	57500	57353.39	2.67	0	-552	58566	58032	57566	57032	56566	57800	56800	350	17200	5000	40250	100	1	5000000	2875	16.26	0.26	12	0.04	3536.00	218906.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.00	N	017390	5000	350 억		133353	N	N	1	N	00	N
78	20240318	110319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57400	-100	5	-0.17	97018700	1692	16.15	57500	57500	57300	74700	40300	57500	57339.66	2.67	0	-546	58566	58032	57566	57032	56566	57800	56800	350	17200	5000	40250	100	1	5000000	2870	16.23	0.26	12	0.03	3536.00	218906.00	504000	20230405	-88.61	56700	20240125	1.23	64500	-11.01	20240104	56700	1.23	20240125	504000	-88.61	20230405	56700	1.23	20240125	0.00	N	017390	5000	350 억		133353	N	N	1	N	00	N
79	20240318	100318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57400	-100	5	-0.17	67958200	1185	11.31	57500	57500	57300	74700	40300	57500	57348.69	2.67	0	-365	58566	58032	57566	57032	56566	57800	56800	350	17200	5000	40250	100	1	5000000	2870	16.23	0.26	12	0.02	3536.00	218906.00	504000	20230405	-88.61	56700	20240125	1.23	64500	-11.01	20240104	56700	1.23	20240125	504000	-88.61	20230405	56700	1.23	20240125	0.00	N	017390	5000	350 억		133353	N	N	1	N	00	N
80	20240318	090317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57300	-200	5	-0.35	9300100	162	1.55	57500	57500	57300	74700	40300	57500	57408.02	2.67	0	-33	58566	58032	57566	57032	56566	57800	56800	350	17200	5000	40250	100	1	5000000	2865	16.20	0.26	12	0.00	3536.00	218906.00	504000	20230405	-88.63	56700	20240125	1.06	64500	-11.16	20240104	56700	1.06	20240125	504000	-88.63	20230405	56700	1.06	20240125	0.00	N	017390	5000	350 억		133353	N	N	1	N	00	N
81	20240315	160315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	-300	5	-0.52	600368600	10452	155.37	58000	58100	57100	75100	40500	57800	57440.35	2.67	0	-203	58600	58200	57700	57300	56800	58400	57500	350	17300	5000	40460	100	1	5000000	2875	16.26	0.26	12	0.21	3536.00	218906.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.00	N	017390	5000	350 억		133554	N	N	1	N	00	N
82	20240315	150300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57400	-400	5	-0.69	585087100	10186	151.42	58000	58100	57100	75100	40500	57800	57440.32	2.67	0	-92	58600	58200	57700	57300	56800	58400	57500	350	17300	5000	40460	100	1	5000000	2870	16.23	0.26	12	0.20	3536.00	218906.00	504000	20230405	-88.61	56700	20240125	1.23	64500	-11.01	20240104	56700	1.23	20240125	504000	-88.61	20230405	56700	1.23	20240125	0.00	N	017390	5000	350 억		133554	N	N	4	N	00	N
83	20240315	140301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	-300	5	-0.52	361475800	6280	93.36	58000	58100	57400	75100	40500	57800	57559.84	2.67	0	-218	58600	58200	57700	57300	56800	58400	57500	350	17300	5000	40460	100	1	5000000	2875	16.26	0.26	12	0.13	3536.00	218906.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.00	N	017390	5000	350 억		133554	N	N	4	N	00	N
84	20240315	130316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57400	-400	5	-0.69	306622300	5325	79.16	58000	58100	57400	75100	40500	57800	57581.65	2.67	0	-240	58600	58200	57700	57300	56800	58400	57500	350	17300	5000	40460	100	1	5000000	2870	16.23	0.26	12	0.11	3536.00	218906.00	504000	20230405	-88.61	56700	20240125	1.23	64500	-11.01	20240104	56700	1.23	20240125	504000	-88.61	20230405	56700	1.23	20240125	0.00	N	017390	5000	350 억		133554	N	N	4	N	00	N
85	20240315	120317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57400	-400	5	-0.69	276164500	4795	71.28	58000	58100	57400	75100	40500	57800	57594.26	2.67	0	-225	58600	58200	57700	57300	56800	58400	57500	350	17300	5000	40460	100	1	5000000	2870	16.23	0.26	12	0.10	3536.00	218906.00	504000	20230405	-88.61	56700	20240125	1.23	64500	-11.01	20240104	56700	1.23	20240125	504000	-88.61	20230405	56700	1.23	20240125	0.00	N	017390	5000	350 억		133554	N	N	4	N	00	N
86	20240315	110315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	-300	5	-0.52	232899800	4043	60.10	58000	58100	57400	75100	40500	57800	57605.69	2.67	0	-249	58600	58200	57700	57300	56800	58400	57500	350	17300	5000	40460	100	1	5000000	2875	16.26	0.26	12	0.08	3536.00	218906.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.00	N	017390	5000	350 억		133554	N	N	4	N	00	N
87	20240315	100315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57600	-200	5	-0.35	116295400	2017	29.98	58000	58100	57500	75100	40500	57800	57657.61	2.67	0	-603	58600	58200	57700	57300	56800	58400	57500	350	17300	5000	40460	100	1	5000000	2880	16.29	0.26	12	0.04	3536.00	218906.00	504000	20230405	-88.57	56700	20240125	1.59	64500	-10.70	20240104	56700	1.59	20240125	504000	-88.57	20230405	56700	1.59	20240125	0.00	N	017390	5000	350 억		133554	N	N	4	N	00	N
88	20240315	090315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	100	2	0.17	5504900	95	1.41	58000	58100	57900	75100	40500	57800	57946.32	2.67	0	-39	58600	58200	57700	57300	56800	58400	57500	350	17300	5000	40460	100	1	5000000	2895	16.37	0.26	12	0.00	3536.00	218906.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.00	N	017390	5000	350 억		133554	N	N	4	N	00	N
89	20240314	160313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	500	2	0.87	382785400	6626	82.55	57300	58100	57200	74400	40200	57300	57770.21	2.69	0	1485	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2890	16.35	0.26	12	0.13	3536.00	218906.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.00	N	017390	5000	350 억		134439	N	N	4	N	00	N
90	20240314	150314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	600	2	1.05	373120100	6459	80.47	57300	58100	57200	74400	40200	57300	57767.47	2.69	0	1509	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2895	16.37	0.26	12	0.13	3536.00	218906.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.00	N	017390	5000	350 억		134439	N	N	2	N	00	N
91	20240314	140314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57700	400	2	0.70	345537100	5982	74.52	57300	58100	57200	74400	40200	57300	57762.81	2.69	0	1499	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2885	16.32	0.26	12	0.12	3536.00	218906.00	504000	20230405	-88.55	56700	20240125	1.76	64500	-10.54	20240104	56700	1.76	20240125	504000	-88.55	20230405	56700	1.76	20240125	0.00	N	017390	5000	350 억		134439	N	N	2	N	00	N
92	20240314	130313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57700	400	2	0.70	330169300	5716	71.21	57300	58100	57200	74400	40200	57300	57762.30	2.69	0	1439	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2885	16.32	0.26	12	0.11	3536.00	218906.00	504000	20230405	-88.55	56700	20240125	1.76	64500	-10.54	20240104	56700	1.76	20240125	504000	-88.55	20230405	56700	1.76	20240125	0.00	N	017390	5000	350 억		134439	N	N	2	N	00	N
93	20240314	120314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	700	2	1.22	297887100	5158	64.26	57300	58100	57200	74400	40200	57300	57752.44	2.69	0	1439	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2900	16.40	0.26	12	0.10	3536.00	218906.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.00	N	017390	5000	350 억		134439	N	N	2	N	00	N
94	20240314	110315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	600	2	1.05	200596900	3480	43.35	57300	58000	57200	74400	40200	57300	57642.79	2.69	0	1360	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2895	16.37	0.26	12	0.07	3536.00	218906.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.00	N	017390	5000	350 억		134439	N	N	2	N	00	N
95	20240314	100315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	200	2	0.35	92325200	1604	19.98	57300	57700	57200	74400	40200	57300	57559.35	2.69	0	300	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2875	16.26	0.26	12	0.03	3536.00	218906.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.00	N	017390	5000	350 억		134439	N	N	2	N	00	N
96	20240314	090313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	200	2	0.35	11084700	193	2.40	57300	57500	57200	74400	40200	57300	57433.68	2.69	0	157	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2875	16.26	0.26	12	0.00	3536.00	218906.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.00	N	017390	5000	350 억		134439	N	N	2	N	00	N
97	20240313	160311	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57300	-100	5	-0.17	454866600	7950	61.99	57400	57500	57100	74600	40200	57400	57215.91	2.72	0	-5326	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2865	16.20	0.26	12	0.16	3536.00	218906.00	504000	20230405	-88.63	56700	20240125	1.06	64500	-11.16	20240104	56700	1.06	20240125	504000	-88.63	20230405	56700	1.06	20240125	0.00	N	017390	5000	350 억		136173	N	N	2	N	00	N
98	20240313	150311	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57200	-200	5	-0.35	440501000	7699	60.04	57400	57500	57100	74600	40200	57400	57215.35	2.72	0	-5156	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2860	16.18	0.26	12	0.15	3536.00	218906.00	504000	20230405	-88.65	56700	20240125	0.88	64500	-11.32	20240104	56700	0.88	20240125	504000	-88.65	20230405	56700	0.88	20240125	0.00	N	017390	5000	350 억		136173	N	N	1	N	00	N
99	20240313	140314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57100	-300	5	-0.52	352368200	6156	48.00	57400	57500	57100	74600	40200	57400	57239.80	2.72	0	-3907	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2855	16.15	0.26	12	0.12	3536.00	218906.00	504000	20230405	-88.67	56700	20240125	0.71	64500	-11.47	20240104	56700	0.71	20240125	504000	-88.67	20230405	56700	0.71	20240125	0.00	N	017390	5000	350 억		136173	N	N	1	N	00	N
100	20240313	130316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57200	-200	5	-0.35	253704000	4431	34.55	57400	57500	57200	74600	40200	57400	57256.60	2.72	0	-2599	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2860	16.18	0.26	12	0.09	3536.00	218906.00	504000	20230405	-88.65	56700	20240125	0.88	64500	-11.32	20240104	56700	0.88	20240125	504000	-88.65	20230405	56700	0.88	20240125	0.00	N	017390	5000	350 억		136173	N	N	1	N	00	N
101	20240313	120312	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57200	-200	5	-0.35	201590900	3520	27.45	57400	57500	57200	74600	40200	57400	57270.14	2.72	0	-1749	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2860	16.18	0.26	12	0.07	3536.00	218906.00	504000	20230405	-88.65	56700	20240125	0.88	64500	-11.32	20240104	56700	0.88	20240125	504000	-88.65	20230405	56700	0.88	20240125	0.00	N	017390	5000	350 억		136173	N	N	1	N	00	N
102	20240313	110312	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57200	-200	5	-0.35	163803400	2860	22.30	57400	57500	57200	74600	40200	57400	57273.92	2.72	0	-1220	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2860	16.18	0.26	12	0.06	3536.00	218906.00	504000	20230405	-88.65	56700	20240125	0.88	64500	-11.32	20240104	56700	0.88	20240125	504000	-88.65	20230405	56700	0.88	20240125	0.00	N	017390	5000	350 억		136173	N	N	1	N	00	N
103	20240313	100312	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57200	-200	5	-0.35	86666000	1512	11.79	57400	57500	57200	74600	40200	57400	57318.78	2.72	0	-681	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2860	16.18	0.26	12	0.03	3536.00	218906.00	504000	20230405	-88.65	56700	20240125	0.88	64500	-11.32	20240104	56700	0.88	20240125	504000	-88.65	20230405	56700	0.88	20240125	0.00	N	017390	5000	350 억		136173	N	N	1	N	00	N
104	20240313	090312	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57400	0	3	0.00	11480000	200	1.56	57400	57500	57300	74600	40200	57400	57400.00	2.72	0	-130	58266	57832	57466	57032	56666	57650	56850	350	17200	5000	40180	100	1	5000000	2870	16.23	0.26	12	0.00	3536.00	218906.00	504000	20230405	-88.61	56700	20240125	1.23	64500	-11.01	20240104	56700	1.23	20240125	504000	-88.61	20230405	56700	1.23	20240125	0.00	N	017390	5000	350 억		136173	N	N	1	N	00	N
105	20240312	160309	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57400	-300	5	-0.52	732547100	12792	220.70	57800	57900	57100	75000	40400	57700	57265.89	2.85	0	-7983	58233	57966	57833	57566	57433	57900	57500	350	17300	5000	40390	100	1	5000000	2870	16.23	0.26	12	0.26	3536.00	218906.00	504000	20230405	-88.61	56700	20240125	1.23	64500	-11.01	20240104	56700	1.23	20240125	504000	-88.61	20230405	56700	1.23	20240125	0.00	N	017390	5000	350 억		142395	N	N	1	N	00	N
106	20240312	150308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57200	-500	5	-0.87	707888900	12362	213.29	57800	57900	57100	75000	40400	57700	57263.30	2.85	0	-7816	58233	57966	57833	57566	57433	57900	57500	350	17300	5000	40390	100	1	5000000	2860	16.18	0.26	12	0.25	3536.00	218906.00	504000	20230405	-88.65	56700	20240125	0.88	64500	-11.32	20240104	56700	0.88	20240125	504000	-88.65	20230405	56700	0.88	20240125	0.00	N	017390	5000	350 억		142395	N	N	1	N	00	N
107	20240312	140306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57300	-400	5	-0.69	676813500	11819	203.92	57800	57900	57100	75000	40400	57700	57264.87	2.85	0	-7338	58233	57966	57833	57566	57433	57900	57500	350	17300	5000	40390	100	1	5000000	2865	16.20	0.26	12	0.24	3536.00	218906.00	504000	20230405	-88.63	56700	20240125	1.06	64500	-11.16	20240104	56700	1.06	20240125	504000	-88.63	20230405	56700	1.06	20240125	0.00	N	017390	5000	350 억		142395	N	N	1	N	00	N
108	20240312	130258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57200	-500	5	-0.87	585150800	10215	176.24	57800	57900	57100	75000	40400	57700	57283.49	2.85	0	-6789	58233	57966	57833	57566	57433	57900	57500	350	17300	5000	40390	100	1	5000000	2860	16.18	0.26	12	0.20	3536.00	218906.00	504000	20230405	-88.65	56700	20240125	0.88	64500	-11.32	20240104	56700	0.88	20240125	504000	-88.65	20230405	56700	0.88	20240125	0.00	N	017390	5000	350 억		142395	N	N	1	N	00	N
109	20240312	120309	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57200	-500	5	-0.87	511980500	8935	154.16	57800	57900	57100	75000	40400	57700	57300.56	2.85	0	-6125	58233	57966	57833	57566	57433	57900	57500	350	17300	5000	40390	100	1	5000000	2860	16.18	0.26	12	0.18	3536.00	218906.00	504000	20230405	-88.65	56700	20240125	0.88	64500	-11.32	20240104	56700	0.88	20240125	504000	-88.65	20230405	56700	0.88	20240125	0.00	N	017390	5000	350 억		142395	N	N	1	N	00	N
110	20240312	110309	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57300	-400	5	-0.69	421731000	7358	126.95	57800	57900	57100	75000	40400	57700	57315.98	2.85	0	-5156	58233	57966	57833	57566	57433	57900	57500	350	17300	5000	40390	100	1	5000000	2865	16.20	0.26	12	0.15	3536.00	218906.00	504000	20230405	-88.63	56700	20240125	1.06	64500	-11.16	20240104	56700	1.06	20240125	504000	-88.63	20230405	56700	1.06	20240125	0.00	N	017390	5000	350 억		142395	N	N	1	N	00	N
111	20240312	100308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57200	-500	5	-0.87	250894800	4373	75.45	57800	57900	57200	75000	40400	57700	57373.61	2.85	0	-3267	58233	57966	57833	57566	57433	57900	57500	350	17300	5000	40390	100	1	5000000	2860	16.18	0.26	12	0.09	3536.00	218906.00	504000	20230405	-88.65	56700	20240125	0.88	64500	-11.32	20240104	56700	0.88	20240125	504000	-88.65	20230405	56700	0.88	20240125	0.00	N	017390	5000	350 억		142395	N	N	1	N	00	N
112	20240312	090308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57600	-100	5	-0.17	3921100	68	1.17	57800	57800	57600	75000	40400	57700	57663.24	2.85	0	-49	58233	57966	57833	57566	57433	57900	57500	350	17300	5000	40390	100	1	5000000	2880	16.29	0.26	12	0.00	3536.00	218906.00	504000	20230405	-88.57	56700	20240125	1.59	64500	-10.70	20240104	56700	1.59	20240125	504000	-88.57	20230405	56700	1.59	20240125	0.00	N	017390	5000	350 억		142395	N	N	1	N	00	N
113	20240311	160308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57700	-200	5	-0.35	335168100	5796	76.20	58000	58100	57700	75200	40600	57900	57827.48	2.89	0	-1938	58566	58232	57966	57632	57366	58100	57500	350	17300	5000	40530	100	1	5000000	2885	16.32	0.26	12	0.12	3536.00	218906.00	504000	20230405	-88.55	56700	20240125	1.76	64500	-10.54	20240104	56700	1.76	20240125	504000	-88.55	20230405	56700	1.76	20240125	0.00	N	017390	5000	350 억		144333	N	N	1	N	00	N
114	20240311	150308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	-100	5	-0.17	261988200	4528	59.53	58000	58100	57700	75200	40600	57900	57859.58	2.89	0	-1426	58566	58232	57966	57632	57366	58100	57500	350	17300	5000	40530	100	1	5000000	2890	16.35	0.26	12	0.09	3536.00	218906.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.00	N	017390	5000	350 억		144333	N	N	2	N	00	N
115	20240311	140306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	0	3	0.00	174411400	3013	39.61	58000	58100	57700	75200	40600	57900	57886.29	2.89	0	-859	58566	58232	57966	57632	57366	58100	57500	350	17300	5000	40530	100	1	5000000	2895	16.37	0.26	12	0.06	3536.00	218906.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.00	N	017390	5000	350 억		144333	N	N	2	N	00	N
116	20240311	130309	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	0	3	0.00	154556400	2670	35.10	58000	58100	57700	75200	40600	57900	57886.29	2.89	0	-738	58566	58232	57966	57632	57366	58100	57500	350	17300	5000	40530	100	1	5000000	2895	16.37	0.26	12	0.05	3536.00	218906.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.00	N	017390	5000	350 억		144333	N	N	2	N	00	N
117	20240311	120309	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	0	3	0.00	121030000	2091	27.49	58000	58100	57700	75200	40600	57900	57881.40	2.89	0	-530	58566	58232	57966	57632	57366	58100	57500	350	17300	5000	40530	100	1	5000000	2895	16.37	0.26	12	0.04	3536.00	218906.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.00	N	017390	5000	350 억		144333	N	N	2	N	00	N
118	20240311	110306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	0	3	0.00	98199700	1697	22.31	58000	58100	57700	75200	40600	57900	57866.65	2.89	0	-510	58566	58232	57966	57632	57366	58100	57500	350	17300	5000	40530	100	1	5000000	2895	16.37	0.26	12	0.03	3536.00	218906.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.00	N	017390	5000	350 억		144333	N	N	2	N	00	N
119	20240311	100305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	0	3	0.00	74744100	1292	16.99	58000	58100	57700	75200	40600	57900	57851.47	2.89	0	-476	58566	58232	57966	57632	57366	58100	57500	350	17300	5000	40530	100	1	5000000	2895	16.37	0.26	12	0.03	3536.00	218906.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.00	N	017390	5000	350 억		144333	N	N	2	N	00	N
120	20240311	090304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	-100	5	-0.17	6202000	107	1.41	58000	58100	57800	75200	40600	57900	57962.62	2.89	0	-68	58566	58232	57966	57632	57366	58100	57500	350	17300	5000	40530	100	1	5000000	2890	16.35	0.26	12	0.00	3536.00	218906.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.00	N	017390	5000	350 억		144333	N	N	2	N	00	N
121	20240308	160307	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	100	2	0.17	438598800	7576	116.63	58200	58300	57700	75100	40500	57800	57893.19	2.94	0	-2787	58333	58066	57833	57566	57333	57950	57450	350	17300	5000	40460	100	1	5000000	2895	16.37	0.26	12	0.15	3536.00	218906.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.02	N	017390	5000	350 억		147124	N	N	2	N	00	N
122	20240308	150306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	0	3	0.00	343569700	5932	91.32	58200	58300	57800	75100	40500	57800	57918.02	2.94	0	-2418	58333	58066	57833	57566	57333	57950	57450	350	17300	5000	40460	100	1	5000000	2890	16.35	0.26	12	0.12	3536.00	218906.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.02	N	017390	5000	350 억		147124	N	N	1	N	00	N
123	20240308	140305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	0	3	0.00	282641600	4880	75.12	58200	58300	57800	75100	40500	57800	57918.36	2.94	0	-1637	58333	58066	57833	57566	57333	57950	57450	350	17300	5000	40460	100	1	5000000	2890	16.35	0.26	12	0.10	3536.00	218906.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.02	N	017390	5000	350 억		147124	N	N	1	N	00	N
124	20240308	130304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58100	300	2	0.52	193633200	3341	51.43	58200	58300	57800	75100	40500	57800	57956.66	2.94	0	-1339	58333	58066	57833	57566	57333	57950	57450	350	17300	5000	40460	100	1	5000000	2905	16.43	0.27	12	0.07	3536.00	218906.00	504000	20230405	-88.47	56700	20240125	2.47	64500	-9.92	20240104	56700	2.47	20240125	504000	-88.47	20230405	56700	2.47	20240125	0.02	N	017390	5000	350 억		147124	N	N	1	N	00	N
125	20240308	120306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	100	2	0.17	152941200	2639	40.62	58200	58300	57800	75100	40500	57800	57954.23	2.94	0	-1062	58333	58066	57833	57566	57333	57950	57450	350	17300	5000	40460	100	1	5000000	2895	16.37	0.26	12	0.05	3536.00	218906.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.02	N	017390	5000	350 억		147124	N	N	1	N	00	N
126	20240308	110304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	100	2	0.17	133688100	2307	35.51	58200	58300	57800	75100	40500	57800	57948.89	2.94	0	-920	58333	58066	57833	57566	57333	57950	57450	350	17300	5000	40460	100	1	5000000	2895	16.37	0.26	12	0.05	3536.00	218906.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.02	N	017390	5000	350 억		147124	N	N	1	N	00	N
127	20240308	100304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58300	500	2	0.87	88882400	1534	23.61	58200	58300	57800	75100	40500	57800	57941.59	2.94	0	-717	58333	58066	57833	57566	57333	57950	57450	350	17300	5000	40460	100	1	5000000	2915	16.49	0.27	12	0.03	3536.00	218906.00	504000	20230405	-88.43	56700	20240125	2.82	64500	-9.61	20240104	56700	2.82	20240125	504000	-88.43	20230405	56700	2.82	20240125	0.02	N	017390	5000	350 억		147124	N	N	1	N	00	N
128	20240308	090302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	200	2	0.35	9407600	162	2.49	58200	58200	58000	75100	40500	57800	58071.60	2.94	0	-152	58333	58066	57833	57566	57333	57950	57450	350	17300	5000	40460	100	1	5000000	2900	16.40	0.26	12	0.00	3536.00	218906.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.02	N	017390	5000	350 억		147124	N	N	1	N	00	N
129	20240307	160305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	-100	5	-0.17	373416200	6463	47.21	58100	58100	57600	75200	40600	57900	57777.53	2.99	0	-2225	59100	58500	58200	57600	57300	58350	57450	350	17300	5000	40530	100	1	5000000	2890	16.35	0.26	12	0.13	3536.00	218906.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.02	N	017390	5000	350 억		149432	N	N	1	N	00	N
130	20240307	150252	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	0	3	0.00	360593600	6241	45.59	58100	58100	57600	75200	40600	57900	57778.18	2.99	0	-2131	59100	58500	58200	57600	57300	58350	57450	350	17300	5000	40530	100	1	5000000	2895	16.37	0.26	12	0.12	3536.00	218906.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.02	N	017390	5000	350 억		149432	N	N	12	N	00	N
131	20240307	140300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	-100	5	-0.17	319152700	5524	40.35	58100	58100	57600	75200	40600	57900	57775.65	2.99	0	-2072	59100	58500	58200	57600	57300	58350	57450	350	17300	5000	40530	100	1	5000000	2890	16.35	0.26	12	0.11	3536.00	218906.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.02	N	017390	5000	350 억		149432	N	N	12	N	00	N
132	20240307	130301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	-100	5	-0.17	280797600	4860	35.50	58100	58100	57600	75200	40600	57900	57777.28	2.99	0	-1979	59100	58500	58200	57600	57300	58350	57450	350	17300	5000	40530	100	1	5000000	2890	16.35	0.26	12	0.10	3536.00	218906.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.02	N	017390	5000	350 억		149432	N	N	12	N	00	N
133	20240307	120302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57700	-200	5	-0.35	250113100	4329	31.62	58100	58100	57600	75200	40600	57900	57776.18	2.99	0	-1808	59100	58500	58200	57600	57300	58350	57450	350	17300	5000	40530	100	1	5000000	2885	16.32	0.26	12	0.09	3536.00	218906.00	504000	20230405	-88.55	56700	20240125	1.76	64500	-10.54	20240104	56700	1.76	20240125	504000	-88.55	20230405	56700	1.76	20240125	0.02	N	017390	5000	350 억		149432	N	N	12	N	00	N
134	20240307	110304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	-100	5	-0.17	192328300	3329	24.32	58100	58100	57600	75200	40600	57900	57773.60	2.99	0	-1443	59100	58500	58200	57600	57300	58350	57450	350	17300	5000	40530	100	1	5000000	2890	16.35	0.26	12	0.07	3536.00	218906.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.02	N	017390	5000	350 억		149432	N	N	12	N	00	N
135	20240307	100304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	-100	5	-0.17	167451500	2899	21.18	58100	58100	57600	75200	40600	57900	57761.81	2.99	0	-1409	59100	58500	58200	57600	57300	58350	57450	350	17300	5000	40530	100	1	5000000	2890	16.35	0.26	12	0.06	3536.00	218906.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.02	N	017390	5000	350 억		149432	N	N	12	N	00	N
136	20240307	090301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	-100	5	-0.17	26466900	458	3.35	58100	58100	57700	75200	40600	57900	57787.99	2.99	0	-53	59100	58500	58200	57600	57300	58350	57450	350	17300	5000	40530	100	1	5000000	2890	16.35	0.26	12	0.01	3536.00	218906.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.02	N	017390	5000	350 억		149432	N	N	12	N	00	N
137	20240306	160301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	-800	5	-1.36	794222900	13673	88.83	58800	58800	57900	76300	41100	58700	58086.95	3.15	0	-7961	60633	59666	59033	58066	57433	59350	57750	350	17600	5000	41090	100	1	5000000	2895	16.37	0.26	12	0.27	3536.00	218906.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.02	N	017390	5000	350 억		157478	N	N	12	N	00	N
138	20240306	150302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	-700	5	-1.19	740998000	12755	82.86	58800	58800	57900	76300	41100	58700	58094.71	3.15	0	-7325	60633	59666	59033	58066	57433	59350	57750	350	17600	5000	41090	100	1	5000000	2900	16.40	0.26	12	0.26	3536.00	218906.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.02	N	017390	5000	350 억		157478	N	N	5	N	00	N
139	20240306	140301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	-700	5	-1.19	661501600	11383	73.95	58800	58800	57900	76300	41100	58700	58113.12	3.15	0	-6639	60633	59666	59033	58066	57433	59350	57750	350	17600	5000	41090	100	1	5000000	2900	16.40	0.26	12	0.23	3536.00	218906.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.02	N	017390	5000	350 억		157478	N	N	5	N	00	N
140	20240306	130301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	-700	5	-1.19	610213200	10498	68.20	58800	58800	57900	76300	41100	58700	58126.61	3.15	0	-6227	60633	59666	59033	58066	57433	59350	57750	350	17600	5000	41090	100	1	5000000	2900	16.40	0.26	12	0.21	3536.00	218906.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.02	N	017390	5000	350 억		157478	N	N	5	N	00	N
141	20240306	120303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	-800	5	-1.36	487422900	8379	54.43	58800	58800	57900	76300	41100	58700	58171.97	3.15	0	-5713	60633	59666	59033	58066	57433	59350	57750	350	17600	5000	41090	100	1	5000000	2895	16.37	0.26	12	0.17	3536.00	218906.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.02	N	017390	5000	350 억		157478	N	N	5	N	00	N
142	20240306	110302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58200	-500	5	-0.85	349811000	6006	39.02	58800	58800	58000	76300	41100	58700	58243.59	3.15	0	-3643	60633	59666	59033	58066	57433	59350	57750	350	17600	5000	41090	100	1	5000000	2910	16.46	0.27	12	0.12	3536.00	218906.00	504000	20230405	-88.45	56700	20240125	2.65	64500	-9.77	20240104	56700	2.65	20240125	504000	-88.45	20230405	56700	2.65	20240125	0.02	N	017390	5000	350 억		157478	N	N	5	N	00	N
143	20240306	100258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58200	-500	5	-0.85	146104400	2504	16.27	58800	58800	58200	76300	41100	58700	58348.40	3.15	0	-1522	60633	59666	59033	58066	57433	59350	57750	350	17600	5000	41090	100	1	5000000	2910	16.46	0.27	12	0.05	3536.00	218906.00	504000	20230405	-88.45	56700	20240125	2.65	64500	-9.77	20240104	56700	2.65	20240125	504000	-88.45	20230405	56700	2.65	20240125	0.02	N	017390	5000	350 억		157478	N	N	5	N	00	N
144	20240306	090302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58400	-300	5	-0.51	15313300	262	1.70	58800	58800	58300	76300	41100	58700	58447.71	3.15	0	-105	60633	59666	59033	58066	57433	59350	57750	350	17600	5000	41090	100	1	5000000	2920	16.52	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.41	56700	20240125	3.00	64500	-9.46	20240104	56700	3.00	20240125	504000	-88.41	20230405	56700	3.00	20240125	0.02	N	017390	5000	350 억		157478	N	N	5	N	00	N
145	20240305	160259	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58700	-600	5	-1.01	903134500	15372	144.20	59400	60000	58400	77000	41600	59300	58751.93	3.27	0	-5556	60366	59832	59466	58932	58566	59650	58750	350	17700	5000	41510	100	1	5000000	2935	16.60	0.27	12	0.31	3536.00	218906.00	504000	20230405	-88.35	56700	20240125	3.53	64500	-8.99	20240104	56700	3.53	20240125	504000	-88.35	20230405	56700	3.53	20240125	0.02	N	017390	5000	350 억		163262	N	N	5	N	00	N
146	20240305	150302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58400	-900	5	-1.52	883512600	15037	141.06	59400	60000	58400	77000	41600	59300	58755.91	3.27	0	-5387	60366	59832	59466	58932	58566	59650	58750	350	17700	5000	41510	100	1	5000000	2920	16.52	0.27	12	0.30	3536.00	218906.00	504000	20230405	-88.41	56700	20240125	3.00	64500	-9.46	20240104	56700	3.00	20240125	504000	-88.41	20230405	56700	3.00	20240125	0.02	N	017390	5000	350 억		163262	N	N	2	N	00	N
147	20240305	140257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58500	-800	5	-1.35	744287800	12657	118.73	59400	60000	58400	77000	41600	59300	58804.44	3.27	0	-3368	60366	59832	59466	58932	58566	59650	58750	350	17700	5000	41510	100	1	5000000	2925	16.54	0.27	12	0.25	3536.00	218906.00	504000	20230405	-88.39	56700	20240125	3.17	64500	-9.30	20240104	56700	3.17	20240125	504000	-88.39	20230405	56700	3.17	20240125	0.02	N	017390	5000	350 억		163262	N	N	2	N	00	N
148	20240305	130258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58600	-700	5	-1.18	704504700	11978	112.36	59400	60000	58400	77000	41600	59300	58816.56	3.27	0	-3023	60366	59832	59466	58932	58566	59650	58750	350	17700	5000	41510	100	1	5000000	2930	16.57	0.27	12	0.24	3536.00	218906.00	504000	20230405	-88.37	56700	20240125	3.35	64500	-9.15	20240104	56700	3.35	20240125	504000	-88.37	20230405	56700	3.35	20240125	0.02	N	017390	5000	350 억		163262	N	N	2	N	00	N
149	20240305	120258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58600	-700	5	-1.18	645700700	10974	102.95	59400	60000	58400	77000	41600	59300	58839.14	3.27	0	-2788	60366	59832	59466	58932	58566	59650	58750	350	17700	5000	41510	100	1	5000000	2930	16.57	0.27	12	0.22	3536.00	218906.00	504000	20230405	-88.37	56700	20240125	3.35	64500	-9.15	20240104	56700	3.35	20240125	504000	-88.37	20230405	56700	3.35	20240125	0.02	N	017390	5000	350 억		163262	N	N	2	N	00	N
150	20240305	110300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58700	-600	5	-1.01	576943500	9800	91.93	59400	60000	58400	77000	41600	59300	58871.79	3.27	0	-2522	60366	59832	59466	58932	58566	59650	58750	350	17700	5000	41510	100	1	5000000	2935	16.60	0.27	12	0.20	3536.00	218906.00	504000	20230405	-88.35	56700	20240125	3.53	64500	-8.99	20240104	56700	3.53	20240125	504000	-88.35	20230405	56700	3.53	20240125	0.02	N	017390	5000	350 억		163262	N	N	2	N	00	N
151	20240305	100258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59000	-300	5	-0.51	208291800	3518	33.00	59400	60000	58900	77000	41600	59300	59207.45	3.27	0	-1963	60366	59832	59466	58932	58566	59650	58750	350	17700	5000	41510	100	1	5000000	2950	16.69	0.27	12	0.07	3536.00	218906.00	504000	20230405	-88.29	56700	20240125	4.06	64500	-8.53	20240104	56700	4.06	20240125	504000	-88.29	20230405	56700	4.06	20240125	0.02	N	017390	5000	350 억		163262	N	N	2	N	00	N
152	20240305	090259	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59200	-100	5	-0.17	5334200	90	0.84	59400	59400	59100	77000	41600	59300	59268.89	3.27	0	-88	60366	59832	59466	58932	58566	59650	58750	350	17700	5000	41510	100	1	5000000	2960	16.74	0.27	12	0.00	3536.00	218906.00	504000	20230405	-88.25	56700	20240125	4.41	64500	-8.22	20240104	56700	4.41	20240125	504000	-88.25	20230405	56700	4.41	20240125	0.02	N	017390	5000	350 억		163262	N	N	2	N	00	N
153	20240304	160257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59300	-400	5	-0.67	633128400	10653	157.05	60000	60000	59100	77600	41800	59700	59431.93	3.32	0	-2968	60433	60066	59833	59466	59233	59950	59350	350	17900	5000	41790	100	1	5000000	2965	16.77	0.27	12	0.21	3536.00	218906.00	504000	20230405	-88.23	56700	20240125	4.59	64500	-8.06	20240104	56700	4.59	20240125	504000	-88.23	20230405	56700	4.59	20240125	0.02	N	017390	5000	350 억		166238	N	N	2	N	00	N
154	20240304	150257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59300	-400	5	-0.67	553979600	9316	137.34	60000	60000	59200	77600	41800	59700	59465.39	3.32	0	-2723	60433	60066	59833	59466	59233	59950	59350	350	17900	5000	41790	100	1	5000000	2965	16.77	0.27	12	0.19	3536.00	218906.00	504000	20230405	-88.23	56700	20240125	4.59	64500	-8.06	20240104	56700	4.59	20240125	504000	-88.23	20230405	56700	4.59	20240125	0.02	N	017390	5000	350 억		166238	N	N	11	N	00	N
155	20240304	140244	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59400	-300	5	-0.50	506455700	8515	125.53	60000	60000	59200	77600	41800	59700	59478.06	3.32	0	-2442	60433	60066	59833	59466	59233	59950	59350	350	17900	5000	41790	100	1	5000000	2970	16.80	0.27	12	0.17	3536.00	218906.00	504000	20230405	-88.21	56700	20240125	4.76	64500	-7.91	20240104	56700	4.76	20240125	504000	-88.21	20230405	56700	4.76	20240125	0.02	N	017390	5000	350 억		166238	N	N	11	N	00	N
156	20240304	130255	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59500	-200	5	-0.34	461994900	7766	114.49	60000	60000	59200	77600	41800	59700	59489.43	3.32	0	-2347	60433	60066	59833	59466	59233	59950	59350	350	17900	5000	41790	100	1	5000000	2975	16.83	0.27	12	0.16	3536.00	218906.00	504000	20230405	-88.19	56700	20240125	4.94	64500	-7.75	20240104	56700	4.94	20240125	504000	-88.19	20230405	56700	4.94	20240125	0.02	N	017390	5000	350 억		166238	N	N	11	N	00	N
157	20240304	120245	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59400	-300	5	-0.50	407239900	6844	100.90	60000	60000	59200	77600	41800	59700	59503.20	3.32	0	-2188	60433	60066	59833	59466	59233	59950	59350	350	17900	5000	41790	100	1	5000000	2970	16.80	0.27	12	0.14	3536.00	218906.00	504000	20230405	-88.21	56700	20240125	4.76	64500	-7.91	20240104	56700	4.76	20240125	504000	-88.21	20230405	56700	4.76	20240125	0.02	N	017390	5000	350 억		166238	N	N	11	N	00	N
158	20240304	110254	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59300	-400	5	-0.67	363201200	6102	89.96	60000	60000	59200	77600	41800	59700	59521.67	3.32	0	-2109	60433	60066	59833	59466	59233	59950	59350	350	17900	5000	41790	100	1	5000000	2965	16.77	0.27	12	0.12	3536.00	218906.00	504000	20230405	-88.23	56700	20240125	4.59	64500	-8.06	20240104	56700	4.59	20240125	504000	-88.23	20230405	56700	4.59	20240125	0.02	N	017390	5000	350 억		166238	N	N	11	N	00	N
159	20240304	100255	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59700	0	3	0.00	114811000	1920	28.31	60000	60000	59600	77600	41800	59700	59797.40	3.32	0	-739	60433	60066	59833	59466	59233	59950	59350	350	17900	5000	41790	100	1	5000000	2985	16.88	0.27	12	0.04	3536.00	218906.00	504000	20230405	-88.15	56700	20240125	5.29	64500	-7.44	20240104	56700	5.29	20240125	504000	-88.15	20230405	56700	5.29	20240125	0.02	N	017390	5000	350 억		166238	N	N	11	N	00	N
160	20240304	090255	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59900	200	2	0.34	22907000	382	5.63	60000	60000	59900	77600	41800	59700	59965.97	3.32	0	-248	60433	60066	59833	59466	59233	59950	59350	350	17900	5000	41790	100	1	5000000	2995	16.94	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.12	56700	20240125	5.64	64500	-7.13	20240104	56700	5.64	20240125	504000	-88.12	20230405	56700	5.64	20240125	0.02	N	017390	5000	350 억		166238	N	N	11	N	00	N