KissMeData/267290/price/prices-20240201.csv

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
20240229,161021,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19400,-30,5,-0.15,142691720,7340,73.03,19620,19620,19400,25250,13610,19430,19440.30,6.18,0,-1492,19730,19580,19450,19300,19170,19655,19375,147,5820,2500,14370,10,1,5895406,1144,4.73,0.29,12,0.12,4102.00,66981.00,24500,20230308,-20.82,18890,20230726,2.70,20250,-4.20,20240223,18890,2.70,20240125,24500,-20.82,20230308,18890,2.70,20230726,1.92,N,267290,2500,147 억,,364395,N,N,11,N,00,N
20240229,151025,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19400,-30,5,-0.15,128314890,6599,65.66,19620,19620,19400,25250,13610,19430,19444.60,6.18,0,-1216,19730,19580,19450,19300,19170,19655,19375,147,5820,2500,14370,10,1,5895406,1144,4.73,0.29,12,0.11,4102.00,66981.00,24500,20230308,-20.82,18890,20230726,2.70,20250,-4.20,20240223,18890,2.70,20240125,24500,-20.82,20230308,18890,2.70,20230726,1.92,N,267290,2500,147 억,,364395,N,N,30,N,00,N
20240229,141027,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19460,30,2,0.15,76024500,3907,38.88,19620,19620,19400,25250,13610,19430,19458.54,6.18,0,-149,19730,19580,19450,19300,19170,19655,19375,147,5820,2500,14370,10,1,5895406,1147,4.74,0.29,12,0.07,4102.00,66981.00,24500,20230308,-20.57,18890,20230726,3.02,20250,-3.90,20240223,18890,3.02,20240125,24500,-20.57,20230308,18890,3.02,20230726,1.92,N,267290,2500,147 억,,364395,N,N,30,N,00,N
20240229,131025,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19470,40,2,0.21,67462840,3467,34.50,19620,19620,19400,25250,13610,19430,19458.56,6.18,0,-149,19730,19580,19450,19300,19170,19655,19375,147,5820,2500,14370,10,1,5895406,1148,4.75,0.29,12,0.06,4102.00,66981.00,24500,20230308,-20.53,18890,20230726,3.07,20250,-3.85,20240223,18890,3.07,20240125,24500,-20.53,20230308,18890,3.07,20230726,1.92,N,267290,2500,147 억,,364395,N,N,30,N,00,N
20240229,121024,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19430,0,3,0.00,61593020,3165,31.49,19620,19620,19400,25250,13610,19430,19460.67,6.18,0,-149,19730,19580,19450,19300,19170,19655,19375,147,5820,2500,14370,10,1,5895406,1145,4.74,0.29,12,0.05,4102.00,66981.00,24500,20230308,-20.69,18890,20230726,2.86,20250,-4.05,20240223,18890,2.86,20240125,24500,-20.69,20230308,18890,2.86,20230726,1.92,N,267290,2500,147 억,,364395,N,N,30,N,00,N
20240229,111027,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19490,60,2,0.31,51605260,2651,26.38,19620,19620,19400,25250,13610,19430,19466.34,6.18,0,-242,19730,19580,19450,19300,19170,19655,19375,147,5820,2500,14370,10,1,5895406,1149,4.75,0.29,12,0.04,4102.00,66981.00,24500,20230308,-20.45,18890,20230726,3.18,20250,-3.75,20240223,18890,3.18,20240125,24500,-20.45,20230308,18890,3.18,20230726,1.92,N,267290,2500,147 억,,364395,N,N,30,N,00,N
20240229,101028,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19420,-10,5,-0.05,25469070,1306,13.00,19620,19620,19400,25250,13610,19430,19501.58,6.18,0,-477,19730,19580,19450,19300,19170,19655,19375,147,5820,2500,14370,10,1,5895406,1145,4.73,0.29,12,0.02,4102.00,66981.00,24500,20230308,-20.73,18890,20230726,2.81,20250,-4.10,20240223,18890,2.81,20240125,24500,-20.73,20230308,18890,2.81,20230726,1.92,N,267290,2500,147 억,,364395,N,N,30,N,00,N
20240229,091026,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19470,40,2,0.21,2098290,107,1.06,19620,19620,19470,25250,13610,19430,19610.19,6.18,0,-13,19730,19580,19450,19300,19170,19655,19375,147,5820,2500,14370,10,1,5895406,1148,4.75,0.29,12,0.00,4102.00,66981.00,24500,20230308,-20.53,18890,20230726,3.07,20250,-3.85,20240223,18890,3.07,20240125,24500,-20.53,20230308,18890,3.07,20230726,1.92,N,267290,2500,147 억,,364395,N,N,30,N,00,N
20240228,160927,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19430,0,3,0.00,194658810,10020,66.12,19320,19600,19320,25250,13610,19430,19427.03,6.19,0,-422,19816,19622,19516,19322,19216,19570,19270,147,5820,2500,14370,10,1,5895406,1145,4.74,0.29,12,0.17,4102.00,66981.00,24500,20230308,-20.69,18890,20230726,2.86,20250,-4.05,20240223,18890,2.86,20240125,24500,-20.69,20230308,18890,2.86,20230726,1.94,N,267290,2500,147 억,,364720,N,N,30,N,00,N
20240228,150926,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19460,30,2,0.15,187798780,9667,63.79,19320,19600,19320,25250,13610,19430,19426.79,6.19,0,-390,19816,19622,19516,19322,19216,19570,19270,147,5820,2500,14370,10,1,5895406,1147,4.74,0.29,12,0.16,4102.00,66981.00,24500,20230308,-20.57,18890,20230726,3.02,20250,-3.90,20240223,18890,3.02,20240125,24500,-20.57,20230308,18890,3.02,20230726,1.94,N,267290,2500,147 억,,364720,N,N,3,N,00,N
20240228,141024,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19470,40,2,0.21,173553710,8934,58.95,19320,19600,19320,25250,13610,19430,19426.20,6.19,0,-138,19816,19622,19516,19322,19216,19570,19270,147,5820,2500,14370,10,1,5895406,1148,4.75,0.29,12,0.15,4102.00,66981.00,24500,20230308,-20.53,18890,20230726,3.07,20250,-3.85,20240223,18890,3.07,20240125,24500,-20.53,20230308,18890,3.07,20230726,1.94,N,267290,2500,147 억,,364720,N,N,3,N,00,N
20240228,131023,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19450,20,2,0.10,139640460,7189,47.44,19320,19600,19320,25250,13610,19430,19424.18,6.19,0,-499,19816,19622,19516,19322,19216,19570,19270,147,5820,2500,14370,10,1,5895406,1147,4.74,0.29,12,0.12,4102.00,66981.00,24500,20230308,-20.61,18890,20230726,2.96,20250,-3.95,20240223,18890,2.96,20240125,24500,-20.61,20230308,18890,2.96,20230726,1.94,N,267290,2500,147 억,,364720,N,N,3,N,00,N
20240228,121028,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19420,-10,5,-0.05,130242100,6706,44.25,19320,19600,19320,25250,13610,19430,19421.72,6.19,0,-408,19816,19622,19516,19322,19216,19570,19270,147,5820,2500,14370,10,1,5895406,1145,4.73,0.29,12,0.11,4102.00,66981.00,24500,20230308,-20.73,18890,20230726,2.81,20250,-4.10,20240223,18890,2.81,20240125,24500,-20.73,20230308,18890,2.81,20230726,1.94,N,267290,2500,147 억,,364720,N,N,3,N,00,N
20240228,110943,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19550,120,2,0.62,121092100,6235,41.14,19320,19600,19320,25250,13610,19430,19421.34,6.19,0,-439,19816,19622,19516,19322,19216,19570,19270,147,5820,2500,14370,10,1,5895406,1153,4.77,0.29,12,0.11,4102.00,66981.00,24500,20230308,-20.20,18890,20230726,3.49,20250,-3.46,20240223,18890,3.49,20240125,24500,-20.20,20230308,18890,3.49,20230726,1.94,N,267290,2500,147 억,,364720,N,N,3,N,00,N
20240228,101025,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19550,120,2,0.62,106159470,5469,36.09,19320,19600,19320,25250,13610,19430,19411.12,6.19,0,-246,19816,19622,19516,19322,19216,19570,19270,147,5820,2500,14370,10,1,5895406,1153,4.77,0.29,12,0.09,4102.00,66981.00,24500,20230308,-20.20,18890,20230726,3.49,20250,-3.46,20240223,18890,3.49,20240125,24500,-20.20,20230308,18890,3.49,20230726,1.94,N,267290,2500,147 억,,364720,N,N,3,N,00,N
20240228,091028,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19500,70,2,0.36,69888060,3609,23.82,19320,19500,19320,25250,13610,19430,19364.88,6.19,0,349,19816,19622,19516,19322,19216,19570,19270,147,5820,2500,14370,10,1,5895406,1150,4.75,0.29,12,0.06,4102.00,66981.00,24500,20230308,-20.41,18890,20230726,3.23,20250,-3.70,20240223,18890,3.23,20240125,24500,-20.41,20230308,18890,3.23,20230726,1.94,N,267290,2500,147 억,,364720,N,N,3,N,00,N
20240227,161023,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19430,-280,5,-1.42,295600160,15153,130.30,19710,19710,19410,25600,13800,19710,19507.70,6.33,0,-8364,20076,19892,19736,19552,19396,19815,19475,147,5890,2500,14580,10,1,5895406,1145,4.74,0.29,12,0.26,4102.00,66981.00,24600,20230221,-21.02,18890,20230726,2.86,20250,-4.05,20240223,18890,2.86,20240125,24500,-20.69,20230308,18890,2.86,20230726,1.95,N,267290,2500,147 억,,373215,N,N,3,N,00,N
20240227,151024,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19480,-230,5,-1.17,278128190,14254,122.57,19710,19710,19410,25600,13800,19710,19512.29,6.33,0,-8021,20076,19892,19736,19552,19396,19815,19475,147,5890,2500,14580,10,1,5895406,1148,4.75,0.29,12,0.24,4102.00,66981.00,24600,20230221,-20.81,18890,20230726,3.12,20250,-3.80,20240223,18890,3.12,20240125,24500,-20.49,20230308,18890,3.12,20230726,1.95,N,267290,2500,147 억,,373215,N,N,3,N,00,N
20240227,141021,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19480,-230,5,-1.17,192450200,9849,84.69,19710,19710,19460,25600,13800,19710,19540.08,6.33,0,-4179,20076,19892,19736,19552,19396,19815,19475,147,5890,2500,14580,10,1,5895406,1148,4.75,0.29,12,0.17,4102.00,66981.00,24600,20230221,-20.81,18890,20230726,3.12,20250,-3.80,20240223,18890,3.12,20240125,24500,-20.49,20230308,18890,3.12,20230726,1.95,N,267290,2500,147 억,,373215,N,N,3,N,00,N
20240227,130943,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19510,-200,5,-1.01,163733270,8376,72.03,19710,19710,19460,25600,13800,19710,19547.91,6.33,0,-3585,20076,19892,19736,19552,19396,19815,19475,147,5890,2500,14580,10,1,5895406,1150,4.76,0.29,12,0.14,4102.00,66981.00,24600,20230221,-20.69,18890,20230726,3.28,20250,-3.65,20240223,18890,3.28,20240125,24500,-20.37,20230308,18890,3.28,20230726,1.95,N,267290,2500,147 억,,373215,N,N,3,N,00,N
20240227,121025,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19550,-160,5,-0.81,135825880,6946,59.73,19710,19710,19460,25600,13800,19710,19554.55,6.33,0,-3420,20076,19892,19736,19552,19396,19815,19475,147,5890,2500,14580,10,1,5895406,1153,4.77,0.29,12,0.12,4102.00,66981.00,24600,20230221,-20.53,18890,20230726,3.49,20250,-3.46,20240223,18890,3.49,20240125,24500,-20.20,20230308,18890,3.49,20230726,1.95,N,267290,2500,147 억,,373215,N,N,3,N,00,N
20240227,111025,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19670,-40,5,-0.20,113554890,5811,49.97,19710,19710,19460,25600,13800,19710,19541.37,6.33,0,-2674,20076,19892,19736,19552,19396,19815,19475,147,5890,2500,14580,10,1,5895406,1160,4.80,0.29,12,0.10,4102.00,66981.00,24600,20230221,-20.04,18890,20230726,4.13,20250,-2.86,20240223,18890,4.13,20240125,24500,-19.71,20230308,18890,4.13,20230726,1.95,N,267290,2500,147 억,,373215,N,N,3,N,00,N
20240227,101019,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19580,-130,5,-0.66,81500120,4172,35.88,19710,19710,19460,25600,13800,19710,19535.02,6.33,0,-2097,20076,19892,19736,19552,19396,19815,19475,147,5890,2500,14580,10,1,5895406,1154,4.77,0.29,12,0.07,4102.00,66981.00,24600,20230221,-20.41,18890,20230726,3.65,20250,-3.31,20240223,18890,3.65,20240125,24500,-20.08,20230308,18890,3.65,20230726,1.95,N,267290,2500,147 억,,373215,N,N,3,N,00,N
20240227,091024,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19620,-90,5,-0.46,13832960,705,6.06,19710,19710,19590,25600,13800,19710,19621.22,6.33,0,-596,20076,19892,19736,19552,19396,19815,19475,147,5890,2500,14580,10,1,5895406,1157,4.78,0.29,12,0.01,4102.00,66981.00,24600,20230221,-20.24,18890,20230726,3.86,20250,-3.11,20240223,18890,3.86,20240125,24500,-19.92,20230308,18890,3.86,20230726,1.95,N,267290,2500,147 억,,373215,N,N,3,N,00,N
20240226,161019,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19710,-120,5,-0.61,228950490,11623,57.22,19840,19920,19580,25750,13890,19830,19698.02,6.34,0,-1699,20476,20152,19926,19602,19376,20315,19765,147,5920,2500,14670,10,1,5895406,1162,4.80,0.29,12,0.20,4102.00,66981.00,24700,20230220,-20.20,18890,20230726,4.34,20250,-2.67,20240223,18890,4.34,20240125,24500,-19.55,20230308,18890,4.34,20230726,1.97,N,267290,2500,147 억,,373942,N,N,3,N,00,N
20240226,151012,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19680,-150,5,-0.76,219431010,11140,54.84,19840,19920,19580,25750,13890,19830,19697.58,6.34,0,-1620,20476,20152,19926,19602,19376,20315,19765,147,5920,2500,14670,10,1,5895406,1160,4.80,0.29,12,0.19,4102.00,66981.00,24700,20230220,-20.32,18890,20230726,4.18,20250,-2.81,20240223,18890,4.18,20240125,24500,-19.67,20230308,18890,4.18,20230726,1.97,N,267290,2500,147 억,,373942,N,N,0,N,00,N
20240226,141017,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19630,-200,5,-1.01,167906230,8514,41.91,19840,19920,19600,25750,13890,19830,19721.19,6.34,0,-1757,20476,20152,19926,19602,19376,20315,19765,147,5920,2500,14670,10,1,5895406,1157,4.79,0.29,12,0.14,4102.00,66981.00,24700,20230220,-20.53,18890,20230726,3.92,20250,-3.06,20240223,18890,3.92,20240125,24500,-19.88,20230308,18890,3.92,20230726,1.97,N,267290,2500,147 억,,373942,N,N,0,N,00,N
20240226,131010,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19690,-140,5,-0.71,139291380,7062,34.77,19840,19920,19600,25750,13890,19830,19724.07,6.34,0,-1145,20476,20152,19926,19602,19376,20315,19765,147,5920,2500,14670,10,1,5895406,1161,4.80,0.29,12,0.12,4102.00,66981.00,24700,20230220,-20.28,18890,20230726,4.24,20250,-2.77,20240223,18890,4.24,20240125,24500,-19.63,20230308,18890,4.24,20230726,1.97,N,267290,2500,147 억,,373942,N,N,0,N,00,N
20240226,121010,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19760,-70,5,-0.35,138917510,7043,34.67,19840,19920,19600,25750,13890,19830,19724.20,6.34,0,-1144,20476,20152,19926,19602,19376,20315,19765,147,5920,2500,14670,10,1,5895406,1165,4.82,0.30,12,0.12,4102.00,66981.00,24700,20230220,-20.00,18890,20230726,4.61,20250,-2.42,20240223,18890,4.61,20240125,24500,-19.35,20230308,18890,4.61,20230726,1.97,N,267290,2500,147 억,,373942,N,N,0,N,00,N
20240226,111008,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19750,-80,5,-0.40,136369470,6914,34.04,19840,19920,19600,25750,13890,19830,19723.67,6.34,0,-1062,20476,20152,19926,19602,19376,20315,19765,147,5920,2500,14670,10,1,5895406,1164,4.81,0.29,12,0.12,4102.00,66981.00,24700,20230220,-20.04,18890,20230726,4.55,20250,-2.47,20240223,18890,4.55,20240125,24500,-19.39,20230308,18890,4.55,20230726,1.97,N,267290,2500,147 억,,373942,N,N,0,N,00,N
20240226,101006,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19700,-130,5,-0.66,87142850,4408,21.70,19840,19920,19700,25750,13890,19830,19769.25,6.34,0,-585,20476,20152,19926,19602,19376,20315,19765,147,5920,2500,14670,10,1,5895406,1161,4.80,0.29,12,0.07,4102.00,66981.00,24700,20230220,-20.24,18890,20230726,4.29,20250,-2.72,20240223,18890,4.29,20240125,24500,-19.59,20230308,18890,4.29,20230726,1.97,N,267290,2500,147 억,,373942,N,N,0,N,00,N
20240226,091005,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19840,10,2,0.05,9787150,493,2.43,19840,19920,19840,25750,13890,19830,19852.23,6.34,0,-292,20476,20152,19926,19602,19376,20315,19765,147,5920,2500,14670,10,1,5895406,1170,4.84,0.30,12,0.01,4102.00,66981.00,24700,20230220,-19.68,18890,20230726,5.03,20250,-2.02,20240223,18890,5.03,20240125,24500,-19.02,20230308,18890,5.03,20230726,1.97,N,267290,2500,147 억,,373942,N,N,0,N,00,N
20240223,161006,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19830,0,3,0.00,402452930,20313,178.47,19700,20250,19700,25750,13890,19830,19812.58,6.34,0,498,20076,19952,19816,19692,19556,19885,19625,147,5920,2500,14670,10,1,5895406,1169,4.83,0.30,12,0.34,4102.00,66981.00,24700,20230220,-19.72,18890,20230726,4.98,20250,-2.07,20240223,18890,4.98,20240125,24500,-19.06,20230308,18890,4.98,20230726,1.98,N,267290,2500,147 억,,373760,N,N,4,N,00,N
20240223,150959,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19820,-10,5,-0.05,396980830,20037,176.04,19700,20250,19700,25750,13890,19830,19812.39,6.34,0,509,20076,19952,19816,19692,19556,19885,19625,147,5920,2500,14670,10,1,5895406,1168,4.83,0.30,12,0.34,4102.00,66981.00,24700,20230220,-19.76,18890,20230726,4.92,20250,-2.12,20240223,18890,4.92,20240125,24500,-19.10,20230308,18890,4.92,20230726,1.98,N,267290,2500,147 억,,373760,N,N,4,N,00,N
20240223,141001,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19860,30,2,0.15,387214600,19545,171.72,19700,20250,19700,25750,13890,19830,19811.44,6.34,0,515,20076,19952,19816,19692,19556,19885,19625,147,5920,2500,14670,10,1,5895406,1171,4.84,0.30,12,0.33,4102.00,66981.00,24700,20230220,-19.60,18890,20230726,5.13,20250,-1.93,20240223,18890,5.13,20240125,24500,-18.94,20230308,18890,5.13,20230726,1.98,N,267290,2500,147 억,,373760,N,N,4,N,00,N
20240223,130958,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19750,-80,5,-0.40,212997240,10772,94.64,19700,19860,19700,25750,13890,19830,19773.23,6.34,0,133,20076,19952,19816,19692,19556,19885,19625,147,5920,2500,14670,10,1,5895406,1164,4.81,0.29,12,0.18,4102.00,66981.00,24700,20230220,-20.04,18890,20230726,4.55,20150,-1.99,20240104,18890,4.55,20240125,24500,-19.39,20230308,18890,4.55,20230726,1.98,N,267290,2500,147 억,,373760,N,N,4,N,00,N
20240223,121001,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19740,-90,5,-0.45,143307270,7249,63.69,19700,19860,19700,25750,13890,19830,19769.24,6.34,0,-479,20076,19952,19816,19692,19556,19885,19625,147,5920,2500,14670,10,1,5895406,1164,4.81,0.29,12,0.12,4102.00,66981.00,24700,20230220,-20.08,18890,20230726,4.50,20150,-2.03,20240104,18890,4.50,20240125,24500,-19.43,20230308,18890,4.50,20230726,1.98,N,267290,2500,147 억,,373760,N,N,4,N,00,N
20240223,110949,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19770,-60,5,-0.30,115645680,5848,51.38,19700,19860,19700,25750,13890,19830,19775.24,6.34,0,-278,20076,19952,19816,19692,19556,19885,19625,147,5920,2500,14670,10,1,5895406,1166,4.82,0.30,12,0.10,4102.00,66981.00,24700,20230220,-19.96,18890,20230726,4.66,20150,-1.89,20240104,18890,4.66,20240125,24500,-19.31,20230308,18890,4.66,20230726,1.98,N,267290,2500,147 억,,373760,N,N,4,N,00,N
20240223,100956,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19750,-80,5,-0.40,88181280,4460,39.18,19700,19860,19700,25750,13890,19830,19771.57,6.34,0,-113,20076,19952,19816,19692,19556,19885,19625,147,5920,2500,14670,10,1,5895406,1164,4.81,0.29,12,0.08,4102.00,66981.00,24700,20230220,-20.04,18890,20230726,4.55,20150,-1.99,20240104,18890,4.55,20240125,24500,-19.39,20230308,18890,4.55,20230726,1.98,N,267290,2500,147 억,,373760,N,N,4,N,00,N
20240223,090958,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19810,-20,5,-0.10,35279500,1790,15.73,19700,19810,19700,25750,13890,19830,19709.15,6.34,0,-65,20076,19952,19816,19692,19556,19885,19625,147,5920,2500,14670,10,1,5895406,1168,4.83,0.30,12,0.03,4102.00,66981.00,24700,20230220,-19.80,18890,20230726,4.87,20150,-1.69,20240104,18890,4.87,20240125,24500,-19.14,20230308,18890,4.87,20230726,1.98,N,267290,2500,147 억,,373760,N,N,4,N,00,N
20240222,160945,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19830,-30,5,-0.15,224000450,11332,65.00,19860,19940,19680,25800,13910,19860,19767.07,6.38,0,-2266,20113,19986,19863,19736,19613,20050,19800,147,5940,2500,14690,10,1,5895406,1169,4.83,0.30,12,0.19,4102.00,66981.00,24700,20230220,-19.72,18890,20230726,4.98,20150,-1.59,20240104,18890,4.98,20240125,24500,-19.06,20230308,18890,4.98,20230726,2.00,N,267290,2500,147 억,,376026,N,N,4,N,00,N
20240222,150955,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19770,-90,5,-0.45,219632040,11111,63.73,19860,19940,19680,25800,13910,19860,19767.08,6.38,0,-2266,20113,19986,19863,19736,19613,20050,19800,147,5940,2500,14690,10,1,5895406,1166,4.82,0.30,12,0.19,4102.00,66981.00,24700,20230220,-19.96,18890,20230726,4.66,20150,-1.89,20240104,18890,4.66,20240125,24500,-19.31,20230308,18890,4.66,20230726,2.00,N,267290,2500,147 억,,376026,N,N,1,N,00,N
20240222,140951,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19750,-110,5,-0.55,201452540,10192,58.46,19860,19940,19680,25800,13910,19860,19765.75,6.38,0,-2156,20113,19986,19863,19736,19613,20050,19800,147,5940,2500,14690,10,1,5895406,1164,4.81,0.29,12,0.17,4102.00,66981.00,24700,20230220,-20.04,18890,20230726,4.55,20150,-1.99,20240104,18890,4.55,20240125,24500,-19.39,20230308,18890,4.55,20230726,2.00,N,267290,2500,147 억,,376026,N,N,1,N,00,N
20240222,130937,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19740,-120,5,-0.60,165223760,8357,47.93,19860,19940,19680,25800,13910,19860,19770.70,6.38,0,-1562,20113,19986,19863,19736,19613,20050,19800,147,5940,2500,14690,10,1,5895406,1164,4.81,0.29,12,0.14,4102.00,66981.00,24700,20230220,-20.08,18890,20230726,4.50,20150,-2.03,20240104,18890,4.50,20240125,24500,-19.43,20230308,18890,4.50,20230726,2.00,N,267290,2500,147 억,,376026,N,N,1,N,00,N
20240222,120949,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19760,-100,5,-0.50,139662620,7063,40.51,19860,19940,19680,25800,13910,19860,19773.84,6.38,0,-1148,20113,19986,19863,19736,19613,20050,19800,147,5940,2500,14690,10,1,5895406,1165,4.82,0.30,12,0.12,4102.00,66981.00,24700,20230220,-20.00,18890,20230726,4.61,20150,-1.94,20240104,18890,4.61,20240125,24500,-19.35,20230308,18890,4.61,20230726,2.00,N,267290,2500,147 억,,376026,N,N,1,N,00,N
20240222,110947,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19770,-90,5,-0.45,132344070,6693,38.39,19860,19940,19680,25800,13910,19860,19773.51,6.38,0,-1095,20113,19986,19863,19736,19613,20050,19800,147,5940,2500,14690,10,1,5895406,1166,4.82,0.30,12,0.11,4102.00,66981.00,24700,20230220,-19.96,18890,20230726,4.66,20150,-1.89,20240104,18890,4.66,20240125,24500,-19.31,20230308,18890,4.66,20230726,2.00,N,267290,2500,147 억,,376026,N,N,1,N,00,N
20240222,100938,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19780,-80,5,-0.40,116862410,5910,33.90,19860,19940,19680,25800,13910,19860,19773.67,6.38,0,-1059,20113,19986,19863,19736,19613,20050,19800,147,5940,2500,14690,10,1,5895406,1166,4.82,0.30,12,0.10,4102.00,66981.00,24700,20230220,-19.92,18890,20230726,4.71,20150,-1.84,20240104,18890,4.71,20240125,24500,-19.27,20230308,18890,4.71,20230726,2.00,N,267290,2500,147 억,,376026,N,N,1,N,00,N
20240222,090955,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19930,70,2,0.35,15764210,792,4.54,19860,19940,19860,25800,13910,19860,19904.31,6.38,0,-401,20113,19986,19863,19736,19613,20050,19800,147,5940,2500,14690,10,1,5895406,1175,4.86,0.30,12,0.01,4102.00,66981.00,24700,20230220,-19.31,18890,20230726,5.51,20150,-1.09,20240104,18890,5.51,20240125,24500,-18.65,20230308,18890,5.51,20230726,2.00,N,267290,2500,147 억,,376026,N,N,1,N,00,N
20240221,160944,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19860,-50,5,-0.25,345841580,17435,76.43,19850,19990,19740,25850,13940,19910,19836.05,6.43,0,-2807,20136,20022,19936,19822,19736,19980,19780,147,5940,2500,14730,10,1,5895406,1171,4.84,0.30,12,0.30,4102.00,66981.00,24950,20230215,-20.40,18890,20230726,5.13,20150,-1.44,20240104,18890,5.13,20240125,24600,-19.27,20230221,18890,5.13,20230726,2.04,N,267290,2500,147 억,,378866,N,N,1,N,00,N
20240221,150934,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19870,-40,5,-0.20,338325260,17056,74.76,19850,19990,19740,25850,13940,19910,19836.14,6.43,0,-2582,20136,20022,19936,19822,19736,19980,19780,147,5940,2500,14730,10,1,5895406,1171,4.84,0.30,12,0.29,4102.00,66981.00,24950,20230215,-20.36,18890,20230726,5.19,20150,-1.39,20240104,18890,5.19,20240125,24600,-19.23,20230221,18890,5.19,20230726,2.04,N,267290,2500,147 억,,378866,N,N,4,N,00,N
20240221,140935,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19800,-110,5,-0.55,284315310,14332,62.82,19850,19990,19740,25850,13940,19910,19837.80,6.43,0,-2038,20136,20022,19936,19822,19736,19980,19780,147,5940,2500,14730,10,1,5895406,1167,4.83,0.30,12,0.24,4102.00,66981.00,24950,20230215,-20.64,18890,20230726,4.82,20150,-1.74,20240104,18890,4.82,20240125,24600,-19.51,20230221,18890,4.82,20230726,2.04,N,267290,2500,147 억,,378866,N,N,4,N,00,N
20240221,130935,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19820,-90,5,-0.45,262279830,13219,57.95,19850,19990,19740,25850,13940,19910,19841.12,6.43,0,-2311,20136,20022,19936,19822,19736,19980,19780,147,5940,2500,14730,10,1,5895406,1168,4.83,0.30,12,0.22,4102.00,66981.00,24950,20230215,-20.56,18890,20230726,4.92,20150,-1.64,20240104,18890,4.92,20240125,24600,-19.43,20230221,18890,4.92,20230726,2.04,N,267290,2500,147 억,,378866,N,N,4,N,00,N
20240221,120938,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19850,-60,5,-0.30,164699180,8296,36.37,19850,19990,19800,25850,13940,19910,19852.84,6.43,0,-1535,20136,20022,19936,19822,19736,19980,19780,147,5940,2500,14730,10,1,5895406,1170,4.84,0.30,12,0.14,4102.00,66981.00,24950,20230215,-20.44,18890,20230726,5.08,20150,-1.49,20240104,18890,5.08,20240125,24600,-19.31,20230221,18890,5.08,20230726,2.04,N,267290,2500,147 억,,378866,N,N,4,N,00,N
20240221,110943,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19840,-70,5,-0.35,151993970,7656,33.56,19850,19990,19800,25850,13940,19910,19852.92,6.43,0,-1422,20136,20022,19936,19822,19736,19980,19780,147,5940,2500,14730,10,1,5895406,1170,4.84,0.30,12,0.13,4102.00,66981.00,24950,20230215,-20.48,18890,20230726,5.03,20150,-1.54,20240104,18890,5.03,20240125,24600,-19.35,20230221,18890,5.03,20230726,2.04,N,267290,2500,147 억,,378866,N,N,4,N,00,N
20240221,100935,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19830,-80,5,-0.40,57709990,2904,12.73,19850,19990,19800,25850,13940,19910,19872.59,6.43,0,-1185,20136,20022,19936,19822,19736,19980,19780,147,5940,2500,14730,10,1,5895406,1169,4.83,0.30,12,0.05,4102.00,66981.00,24950,20230215,-20.52,18890,20230726,4.98,20150,-1.59,20240104,18890,4.98,20240125,24600,-19.39,20230221,18890,4.98,20230726,2.04,N,267290,2500,147 억,,378866,N,N,4,N,00,N
20240221,090935,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19920,10,2,0.05,13205900,665,2.92,19850,19920,19850,25850,13940,19910,19858.50,6.43,0,87,20136,20022,19936,19822,19736,19980,19780,147,5940,2500,14730,10,1,5895406,1174,4.86,0.30,12,0.01,4102.00,66981.00,24950,20230215,-20.16,18890,20230726,5.45,20150,-1.14,20240104,18890,5.45,20240125,24600,-19.02,20230221,18890,5.45,20230726,2.04,N,267290,2500,147 억,,378866,N,N,4,N,00,N
20240220,160930,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19910,0,3,0.00,451175530,22632,43.94,20000,20050,19850,25850,13940,19910,19935.29,6.46,0,-1537,20516,20212,19846,19542,19176,20365,19695,147,5940,2500,14730,10,1,5895406,1174,4.85,0.30,12,0.38,4102.00,66981.00,24950,20230215,-20.20,18890,20230726,5.40,20150,-1.19,20240104,18890,5.40,20240125,24700,-19.39,20230220,18890,5.40,20230726,2.04,N,267290,2500,147 억,,380909,N,N,4,N,00,N
20240220,150929,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19940,30,2,0.15,443546010,22249,43.20,20000,20050,19850,25850,13940,19910,19935.55,6.46,0,-1540,20516,20212,19846,19542,19176,20365,19695,147,5940,2500,14730,10,1,5895406,1176,4.86,0.30,12,0.38,4102.00,66981.00,24950,20230215,-20.08,18890,20230726,5.56,20150,-1.04,20240104,18890,5.56,20240125,24700,-19.27,20230220,18890,5.56,20230726,2.04,N,267290,2500,147 억,,380909,N,N,12,N,00,N
20240220,140927,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19900,-10,5,-0.05,429374750,21539,41.82,20000,20050,19850,25850,13940,19910,19934.76,6.46,0,-1463,20516,20212,19846,19542,19176,20365,19695,147,5940,2500,14730,10,1,5895406,1173,4.85,0.30,12,0.37,4102.00,66981.00,24950,20230215,-20.24,18890,20230726,5.35,20150,-1.24,20240104,18890,5.35,20240125,24700,-19.43,20230220,18890,5.35,20230726,2.04,N,267290,2500,147 억,,380909,N,N,12,N,00,N
20240220,130930,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19910,0,3,0.00,278899800,14005,27.19,20000,20000,19850,25850,13940,19910,19914.30,6.46,0,-1432,20516,20212,19846,19542,19176,20365,19695,147,5940,2500,14730,10,1,5895406,1174,4.85,0.30,12,0.24,4102.00,66981.00,24950,20230215,-20.20,18890,20230726,5.40,20150,-1.19,20240104,18890,5.40,20240125,24700,-19.39,20230220,18890,5.40,20230726,2.04,N,267290,2500,147 억,,380909,N,N,12,N,00,N
20240220,120923,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19890,-20,5,-0.10,257223410,12916,25.08,20000,20000,19850,25850,13940,19910,19915.10,6.46,0,-1582,20516,20212,19846,19542,19176,20365,19695,147,5940,2500,14730,10,1,5895406,1173,4.85,0.30,12,0.22,4102.00,66981.00,24950,20230215,-20.28,18890,20230726,5.29,20150,-1.29,20240104,18890,5.29,20240125,24700,-19.47,20230220,18890,5.29,20230726,2.04,N,267290,2500,147 억,,380909,N,N,12,N,00,N
20240220,110925,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19850,-60,5,-0.30,224732310,11281,21.90,20000,20000,19850,25850,13940,19910,19921.31,6.46,0,-1647,20516,20212,19846,19542,19176,20365,19695,147,5940,2500,14730,10,1,5895406,1170,4.84,0.30,12,0.19,4102.00,66981.00,24950,20230215,-20.44,18890,20230726,5.08,20150,-1.49,20240104,18890,5.08,20240125,24700,-19.64,20230220,18890,5.08,20230726,2.04,N,267290,2500,147 억,,380909,N,N,12,N,00,N
20240220,100917,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19940,30,2,0.15,163806430,8218,15.96,20000,20000,19850,25850,13940,19910,19932.64,6.46,0,-1117,20516,20212,19846,19542,19176,20365,19695,147,5940,2500,14730,10,1,5895406,1176,4.86,0.30,12,0.14,4102.00,66981.00,24950,20230215,-20.08,18890,20230726,5.56,20150,-1.04,20240104,18890,5.56,20240125,24700,-19.27,20230220,18890,5.56,20230726,2.04,N,267290,2500,147 억,,380909,N,N,12,N,00,N
20240220,090935,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19910,0,3,0.00,53883130,2696,5.23,20000,20000,19850,25850,13940,19910,19986.32,6.46,0,-500,20516,20212,19846,19542,19176,20365,19695,147,5940,2500,14730,10,1,5895406,1174,4.85,0.30,12,0.05,4102.00,66981.00,24950,20230215,-20.20,18890,20230726,5.40,20150,-1.19,20240104,18890,5.40,20240125,24700,-19.39,20230220,18890,5.40,20230726,2.04,N,267290,2500,147 억,,380909,N,N,12,N,00,N
20240219,160929,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19910,390,2,2.00,1018650950,51232,678.75,19520,20150,19480,25350,13670,19520,19883.08,6.23,0,12854,19653,19586,19533,19466,19413,19620,19500,147,5830,2500,14440,10,1,5895406,1174,4.85,0.30,12,0.87,4102.00,66981.00,25350,20230213,-21.46,18890,20230726,5.40,20150,0.00,20240104,18890,5.40,20240125,24700,-19.39,20230220,18890,5.40,20230726,2.04,N,267290,2500,147 억,,367245,N,N,12,N,00,N
20240219,150934,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19890,370,2,1.90,917616360,46147,611.38,19520,20150,19480,25350,13670,19520,19884.64,6.23,0,11165,19653,19586,19533,19466,19413,19620,19500,147,5830,2500,14440,10,1,5895406,1173,4.85,0.30,12,0.78,4102.00,66981.00,25350,20230213,-21.54,18890,20230726,5.29,20150,0.00,20240104,18890,5.29,20240125,24700,-19.47,20230220,18890,5.29,20230726,2.04,N,267290,2500,147 억,,367245,N,N,4,N,00,N
20240219,140933,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19910,390,2,2.00,829287360,41711,552.61,19520,20150,19480,25350,13670,19520,19881.74,6.23,0,10899,19653,19586,19533,19466,19413,19620,19500,147,5830,2500,14440,10,1,5895406,1174,4.85,0.30,12,0.71,4102.00,66981.00,25350,20230213,-21.46,18890,20230726,5.40,20150,0.00,20240104,18890,5.40,20240125,24700,-19.39,20230220,18890,5.40,20230726,2.04,N,267290,2500,147 억,,367245,N,N,4,N,00,N
20240219,130931,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19880,360,2,1.84,782021780,39334,521.12,19520,20150,19480,25350,13670,19520,19881.57,6.23,0,10889,19653,19586,19533,19466,19413,19620,19500,147,5830,2500,14440,10,1,5895406,1172,4.85,0.30,12,0.67,4102.00,66981.00,25350,20230213,-21.58,18890,20230726,5.24,20150,0.00,20240104,18890,5.24,20240125,24700,-19.51,20230220,18890,5.24,20230726,2.04,N,267290,2500,147 억,,367245,N,N,4,N,00,N
20240219,120930,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19860,340,2,1.74,704015670,35410,469.13,19520,20150,19480,25350,13670,19520,19881.83,6.23,0,8373,19653,19586,19533,19466,19413,19620,19500,147,5830,2500,14440,10,1,5895406,1171,4.84,0.30,12,0.60,4102.00,66981.00,25350,20230213,-21.66,18890,20230726,5.13,20150,0.00,20240104,18890,5.13,20240125,24700,-19.60,20230220,18890,5.13,20230726,2.04,N,267290,2500,147 억,,367245,N,N,4,N,00,N
20240219,110927,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19880,360,2,1.84,684891080,34447,456.37,19520,20150,19480,25350,13670,19520,19882.46,6.23,0,8258,19653,19586,19533,19466,19413,19620,19500,147,5830,2500,14440,10,1,5895406,1172,4.85,0.30,12,0.58,4102.00,66981.00,25350,20230213,-21.58,18890,20230726,5.24,20150,0.00,20240104,18890,5.24,20240125,24700,-19.51,20230220,18890,5.24,20230726,2.04,N,267290,2500,147 억,,367245,N,N,4,N,00,N
20240219,100924,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19870,350,2,1.79,541984750,27242,360.92,19520,20150,19480,25350,13670,19520,19895.19,6.23,0,6467,19653,19586,19533,19466,19413,19620,19500,147,5830,2500,14440,10,1,5895406,1171,4.84,0.30,12,0.46,4102.00,66981.00,25350,20230213,-21.62,18890,20230726,5.19,20150,0.00,20240104,18890,5.19,20240125,24700,-19.55,20230220,18890,5.19,20230726,2.04,N,267290,2500,147 억,,367245,N,N,4,N,00,N
20240219,090925,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19640,120,2,0.61,9573150,489,6.48,19520,19640,19480,25350,13670,19520,19576.99,6.23,0,-58,19653,19586,19533,19466,19413,19620,19500,147,5830,2500,14440,10,1,5895406,1158,4.79,0.29,12,0.01,4102.00,66981.00,25350,20230213,-22.52,18890,20230726,3.97,20150,-2.53,20240104,18890,3.97,20240125,24700,-20.49,20230220,18890,3.97,20230726,2.04,N,267290,2500,147 억,,367245,N,N,4,N,00,N
20240216,160918,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19520,20,2,0.10,147394280,7548,101.96,19490,19600,19480,25350,13650,19500,19527.59,6.24,0,-654,19720,19610,19550,19440,19380,19580,19410,147,5850,2500,14430,10,1,5895406,1151,4.76,0.29,12,0.13,4102.00,66981.00,25350,20230213,-23.00,18890,20230726,3.34,20150,-3.13,20240104,18890,3.34,20240125,24700,-20.97,20230220,18890,3.34,20230726,2.04,N,267290,2500,147 억,,367708,N,N,4,N,00,N
20240216,150925,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19560,60,2,0.31,143587760,7353,99.32,19490,19600,19480,25350,13650,19500,19527.78,6.24,0,-475,19720,19610,19550,19440,19380,19580,19410,147,5850,2500,14430,10,1,5895406,1153,4.77,0.29,12,0.12,4102.00,66981.00,25350,20230213,-22.84,18890,20230726,3.55,20150,-2.93,20240104,18890,3.55,20240125,24700,-20.81,20230220,18890,3.55,20230726,2.04,N,267290,2500,147 억,,367708,N,N,6,N,00,N
20240216,140928,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19560,60,2,0.31,134214630,6874,92.85,19490,19600,19480,25350,13650,19500,19524.97,6.24,0,-461,19720,19610,19550,19440,19380,19580,19410,147,5850,2500,14430,10,1,5895406,1153,4.77,0.29,12,0.12,4102.00,66981.00,25350,20230213,-22.84,18890,20230726,3.55,20150,-2.93,20240104,18890,3.55,20240125,24700,-20.81,20230220,18890,3.55,20230726,2.04,N,267290,2500,147 억,,367708,N,N,6,N,00,N
20240216,130922,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19560,60,2,0.31,113740970,5825,78.68,19490,19600,19480,25350,13650,19500,19526.35,6.24,0,-460,19720,19610,19550,19440,19380,19580,19410,147,5850,2500,14430,10,1,5895406,1153,4.77,0.29,12,0.10,4102.00,66981.00,25350,20230213,-22.84,18890,20230726,3.55,20150,-2.93,20240104,18890,3.55,20240125,24700,-20.81,20230220,18890,3.55,20230726,2.04,N,267290,2500,147 억,,367708,N,N,6,N,00,N
20240216,120926,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19580,80,2,0.41,108245090,5544,74.89,19490,19600,19480,25350,13650,19500,19524.73,6.24,0,-396,19720,19610,19550,19440,19380,19580,19410,147,5850,2500,14430,10,1,5895406,1154,4.77,0.29,12,0.09,4102.00,66981.00,25350,20230213,-22.76,18890,20230726,3.65,20150,-2.83,20240104,18890,3.65,20240125,24700,-20.73,20230220,18890,3.65,20230726,2.04,N,267290,2500,147 억,,367708,N,N,6,N,00,N
20240216,110932,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19510,10,2,0.05,100552340,5151,69.58,19490,19600,19480,25350,13650,19500,19520.94,6.24,0,-280,19720,19610,19550,19440,19380,19580,19410,147,5850,2500,14430,10,1,5895406,1150,4.76,0.29,12,0.09,4102.00,66981.00,25350,20230213,-23.04,18890,20230726,3.28,20150,-3.18,20240104,18890,3.28,20240125,24700,-21.01,20230220,18890,3.28,20230726,2.04,N,267290,2500,147 억,,367708,N,N,6,N,00,N
20240216,100925,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19500,0,3,0.00,49711330,2549,34.43,19490,19590,19480,25350,13650,19500,19502.29,6.24,0,274,19720,19610,19550,19440,19380,19580,19410,147,5850,2500,14430,10,1,5895406,1150,4.75,0.29,12,0.04,4102.00,66981.00,25350,20230213,-23.08,18890,20230726,3.23,20150,-3.23,20240104,18890,3.23,20240125,24700,-21.05,20230220,18890,3.23,20230726,2.04,N,267290,2500,147 억,,367708,N,N,6,N,00,N
20240216,090918,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19490,-10,5,-0.05,36458850,1870,25.26,19490,19590,19490,25350,13650,19500,19496.71,6.24,0,370,19720,19610,19550,19440,19380,19580,19410,147,5850,2500,14430,10,1,5895406,1149,4.75,0.29,12,0.03,4102.00,66981.00,25350,20230213,-23.12,18890,20230726,3.18,20150,-3.28,20240104,18890,3.18,20240125,24700,-21.09,20230220,18890,3.18,20230726,2.04,N,267290,2500,147 억,,367708,N,N,6,N,00,N
20240215,160917,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19500,-120,5,-0.61,144706430,7403,103.51,19620,19660,19490,25500,13740,19620,19547.05,6.28,0,-2536,19780,19700,19600,19520,19420,19740,19560,147,5880,2500,14510,10,1,5895406,1150,4.75,0.29,12,0.13,4102.00,66981.00,25350,20230213,-23.08,18890,20230726,3.23,20150,-3.23,20240104,18890,3.23,20240125,24950,-21.84,20230215,18890,3.23,20230726,2.13,N,267290,2500,147 억,,370226,N,N,6,N,00,N
20240215,150923,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19550,-70,5,-0.36,110989930,5675,79.35,19620,19660,19510,25500,13740,19620,19557.70,6.28,0,-2396,19780,19700,19600,19520,19420,19740,19560,147,5880,2500,14510,10,1,5895406,1153,4.77,0.29,12,0.10,4102.00,66981.00,25350,20230213,-22.88,18890,20230726,3.49,20150,-2.98,20240104,18890,3.49,20240125,24950,-21.64,20230215,18890,3.49,20230726,2.13,N,267290,2500,147 억,,370226,N,N,3,N,00,N
20240215,140917,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19570,-50,5,-0.25,99892240,5107,71.41,19620,19660,19510,25500,13740,19620,19559.87,6.28,0,-2245,19780,19700,19600,19520,19420,19740,19560,147,5880,2500,14510,10,1,5895406,1154,4.77,0.29,12,0.09,4102.00,66981.00,25350,20230213,-22.80,18890,20230726,3.60,20150,-2.88,20240104,18890,3.60,20240125,24950,-21.56,20230215,18890,3.60,20230726,2.13,N,267290,2500,147 억,,370226,N,N,3,N,00,N
20240215,130854,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19610,-10,5,-0.05,88674140,4533,63.38,19620,19660,19510,25500,13740,19620,19561.91,6.28,0,-1888,19780,19700,19600,19520,19420,19740,19560,147,5880,2500,14510,10,1,5895406,1156,4.78,0.29,12,0.08,4102.00,66981.00,25350,20230213,-22.64,18890,20230726,3.81,20150,-2.68,20240104,18890,3.81,20240125,24950,-21.40,20230215,18890,3.81,20230726,2.13,N,267290,2500,147 억,,370226,N,N,3,N,00,N
20240215,120917,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19560,-60,5,-0.31,70872170,3623,50.66,19620,19660,19510,25500,13740,19620,19561.74,6.28,0,-1118,19780,19700,19600,19520,19420,19740,19560,147,5880,2500,14510,10,1,5895406,1153,4.77,0.29,12,0.06,4102.00,66981.00,25350,20230213,-22.84,18890,20230726,3.55,20150,-2.93,20240104,18890,3.55,20240125,24950,-21.60,20230215,18890,3.55,20230726,2.13,N,267290,2500,147 억,,370226,N,N,3,N,00,N
20240215,110910,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19540,-80,5,-0.41,65593390,3353,46.88,19620,19660,19510,25500,13740,19620,19562.60,6.28,0,-1078,19780,19700,19600,19520,19420,19740,19560,147,5880,2500,14510,10,1,5895406,1152,4.76,0.29,12,0.06,4102.00,66981.00,25350,20230213,-22.92,18890,20230726,3.44,20150,-3.03,20240104,18890,3.44,20240125,24950,-21.68,20230215,18890,3.44,20230726,2.13,N,267290,2500,147 억,,370226,N,N,3,N,00,N
20240215,100910,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19630,10,2,0.05,33263510,1700,23.77,19620,19660,19520,25500,13740,19620,19566.77,6.28,0,-471,19780,19700,19600,19520,19420,19740,19560,147,5880,2500,14510,10,1,5895406,1157,4.79,0.29,12,0.03,4102.00,66981.00,25350,20230213,-22.56,18890,20230726,3.92,20150,-2.58,20240104,18890,3.92,20240125,24950,-21.32,20230215,18890,3.92,20230726,2.13,N,267290,2500,147 억,,370226,N,N,3,N,00,N
20240215,090913,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19560,-60,5,-0.31,2687620,137,1.92,19620,19620,19560,25500,13740,19620,19617.66,6.28,0,-134,19780,19700,19600,19520,19420,19740,19560,147,5880,2500,14510,10,1,5895406,1153,4.77,0.29,12,0.00,4102.00,66981.00,25350,20230213,-22.84,18890,20230726,3.55,20150,-2.93,20240104,18890,3.55,20240125,24950,-21.60,20230215,18890,3.55,20230726,2.13,N,267290,2500,147 억,,370226,N,N,3,N,00,N
20240214,160907,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19620,0,3,0.00,140333530,7152,29.45,19560,19680,19500,25500,13740,19620,19621.58,6.28,0,-313,19806,19712,19586,19492,19366,19760,19540,147,5880,2500,14510,10,1,5895406,1157,4.78,0.29,12,0.12,4102.00,66981.00,25350,20230213,-22.60,18890,20230726,3.86,20150,-2.63,20240104,18890,3.86,20240125,24950,-21.36,20230215,18890,3.86,20230726,2.13,N,267290,2500,147 억,,370118,N,N,3,N,00,N
20240214,150908,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19650,30,2,0.15,138175640,7042,28.99,19560,19680,19500,25500,13740,19620,19621.65,6.28,0,-299,19806,19712,19586,19492,19366,19760,19540,147,5880,2500,14510,10,1,5895406,1158,4.79,0.29,12,0.12,4102.00,66981.00,25350,20230213,-22.49,18890,20230726,4.02,20150,-2.48,20240104,18890,4.02,20240125,24950,-21.24,20230215,18890,4.02,20230726,2.13,N,267290,2500,147 억,,370118,N,N,5,N,00,N
20240214,140904,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19630,10,2,0.05,123735100,6306,25.96,19560,19680,19500,25500,13740,19620,19621.80,6.28,0,158,19806,19712,19586,19492,19366,19760,19540,147,5880,2500,14510,10,1,5895406,1157,4.79,0.29,12,0.11,4102.00,66981.00,25350,20230213,-22.56,18890,20230726,3.92,20150,-2.58,20240104,18890,3.92,20240125,24950,-21.32,20230215,18890,3.92,20230726,2.13,N,267290,2500,147 억,,370118,N,N,5,N,00,N
20240214,130908,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19640,20,2,0.10,107623360,5485,22.58,19560,19680,19500,25500,13740,19620,19621.40,6.28,0,548,19806,19712,19586,19492,19366,19760,19540,147,5880,2500,14510,10,1,5895406,1158,4.79,0.29,12,0.09,4102.00,66981.00,25350,20230213,-22.52,18890,20230726,3.97,20150,-2.53,20240104,18890,3.97,20240125,24950,-21.28,20230215,18890,3.97,20230726,2.13,N,267290,2500,147 억,,370118,N,N,5,N,00,N
20240214,120900,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19600,-20,5,-0.10,88933350,4533,18.66,19560,19680,19500,25500,13740,19620,19619.09,6.28,0,720,19806,19712,19586,19492,19366,19760,19540,147,5880,2500,14510,10,1,5895406,1155,4.78,0.29,12,0.08,4102.00,66981.00,25350,20230213,-22.68,18890,20230726,3.76,20150,-2.73,20240104,18890,3.76,20240125,24950,-21.44,20230215,18890,3.76,20230726,2.13,N,267290,2500,147 억,,370118,N,N,5,N,00,N
20240214,110906,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19660,40,2,0.20,74472120,3796,15.63,19560,19680,19500,25500,13740,19620,19618.58,6.28,0,715,19806,19712,19586,19492,19366,19760,19540,147,5880,2500,14510,10,1,5895406,1159,4.79,0.29,12,0.06,4102.00,66981.00,25350,20230213,-22.45,18890,20230726,4.08,20150,-2.43,20240104,18890,4.08,20240125,24950,-21.20,20230215,18890,4.08,20230726,2.13,N,267290,2500,147 억,,370118,N,N,5,N,00,N
20240214,090857,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19570,-50,5,-0.25,1877190,96,0.40,19560,19570,19550,25500,13740,19620,19554.06,6.28,0,54,19806,19712,19586,19492,19366,19760,19540,147,5880,2500,14510,10,1,5895406,1154,4.77,0.29,12,0.00,4102.00,66981.00,25350,20230213,-22.80,18890,20230726,3.60,20150,-2.88,20240104,18890,3.60,20240125,24950,-21.56,20230215,18890,3.60,20230726,2.13,N,267290,2500,147 억,,370118,N,N,5,N,00,N
20240213,160855,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19620,160,2,0.82,476615000,24286,191.15,19460,19680,19460,25250,13630,19460,19625.09,6.24,0,2062,19580,19520,19470,19410,19360,19515,19405,147,5790,2500,14400,10,1,5895406,1157,4.78,0.29,12,0.41,4102.00,66981.00,25350,20230213,-22.60,18890,20230726,3.86,20150,-2.63,20240104,18890,3.86,20240125,25350,-22.60,20230213,18890,3.86,20230726,2.14,N,267290,2500,147 억,,367812,N,N,5,N,00,N
20240213,150853,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19590,130,2,0.67,437836660,22308,175.58,19460,19680,19460,25250,13630,19460,19626.89,6.24,0,1823,19580,19520,19470,19410,19360,19515,19405,147,5790,2500,14400,10,1,5895406,1155,4.78,0.29,12,0.38,4102.00,66981.00,25350,20230213,-22.72,18890,20230726,3.71,20150,-2.78,20240104,18890,3.71,20240125,25350,-22.72,20230213,18890,3.71,20230726,2.14,N,267290,2500,147 억,,367812,N,N,8,N,00,N
20240213,140902,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19680,220,2,1.13,369708090,18836,148.26,19460,19680,19460,25250,13630,19460,19627.74,6.24,0,1756,19580,19520,19470,19410,19360,19515,19405,147,5790,2500,14400,10,1,5895406,1160,4.80,0.29,12,0.32,4102.00,66981.00,25350,20230213,-22.37,18890,20230726,4.18,20150,-2.33,20240104,18890,4.18,20240125,25350,-22.37,20230213,18890,4.18,20230726,2.14,N,267290,2500,147 억,,367812,N,N,8,N,00,N
20240213,130851,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19620,160,2,0.82,332220040,16929,133.25,19460,19680,19460,25250,13630,19460,19624.32,6.24,0,1519,19580,19520,19470,19410,19360,19515,19405,147,5790,2500,14400,10,1,5895406,1157,4.78,0.29,12,0.29,4102.00,66981.00,25350,20230213,-22.60,18890,20230726,3.86,20150,-2.63,20240104,18890,3.86,20240125,25350,-22.60,20230213,18890,3.86,20230726,2.14,N,267290,2500,147 억,,367812,N,N,8,N,00,N
20240213,120901,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19620,160,2,0.82,287353410,14642,115.25,19460,19680,19460,25250,13630,19460,19625.28,6.24,0,1136,19580,19520,19470,19410,19360,19515,19405,147,5790,2500,14400,10,1,5895406,1157,4.78,0.29,12,0.25,4102.00,66981.00,25350,20230213,-22.60,18890,20230726,3.86,20150,-2.63,20240104,18890,3.86,20240125,25350,-22.60,20230213,18890,3.86,20230726,2.14,N,267290,2500,147 억,,367812,N,N,8,N,00,N
20240213,110923,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19620,160,2,0.82,192817890,9830,77.37,19460,19680,19460,25250,13630,19460,19615.25,6.24,0,820,19580,19520,19470,19410,19360,19515,19405,147,5790,2500,14400,10,1,5895406,1157,4.78,0.29,12,0.17,4102.00,66981.00,25350,20230213,-22.60,18890,20230726,3.86,20150,-2.63,20240104,18890,3.86,20240125,25350,-22.60,20230213,18890,3.86,20230726,2.14,N,267290,2500,147 억,,367812,N,N,8,N,00,N
20240213,100739,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,19670,210,2,1.08,149522800,7625,60.02,19460,19680,19460,25250,13630,19460,19609.55,6.24,0,636,19580,19520,19470,19410,19360,19515,19405,147,5790,2500,14400,10,1,5895406,1160,4.80,0.29,12,0.13,4102.00,66981.00,25350,20230213,-22.41,18890,20230726,4.13,20150,-2.38,20240104,18890,4.13,20240125,25350,-22.41,20230213,18890,4.13,20230726,2.14,N,267290,2500,147 억,,367812,N,N,8,N,00,N