KissMeData/005090/price/prices-20240201.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	20240229	160202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23150	-200	5	-0.86	380351500	16370	176.02	23350	23400	23100	30350	16350	23350	23236.54	4.58	0	-938	23750	23550	23400	23200	23050	23525	23175	734	7000	5000	17270	50	1	14409333	3336	3.01	0.47	12	0.11	7686.00	49343.00	32100	20230302	-27.88	22950	20240125	0.87	27150	-14.73	20240102	22950	0.87	20240125	32100	-27.88	20230302	22950	0.87	20240125	0.59	N	005090	5000	733 억		659282	N	N	326	N	00	N
3	20240229	150202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23200	-150	5	-0.64	343264000	14769	158.81	23350	23400	23100	30350	16350	23350	23242.11	4.58	0	-679	23750	23550	23400	23200	23050	23525	23175	734	7000	5000	17270	50	1	14409333	3343	3.02	0.47	12	0.10	7686.00	49343.00	32100	20230302	-27.73	22950	20240125	1.09	27150	-14.55	20240102	22950	1.09	20240125	32100	-27.73	20230302	22950	1.09	20240125	0.59	N	005090	5000	733 억		659282	N	N	130	N	00	N
4	20240229	140202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23200	-150	5	-0.64	309653500	13318	143.20	23350	23400	23150	30350	16350	23350	23250.66	4.58	0	-517	23750	23550	23400	23200	23050	23525	23175	734	7000	5000	17270	50	1	14409333	3343	3.02	0.47	12	0.09	7686.00	49343.00	32100	20230302	-27.73	22950	20240125	1.09	27150	-14.55	20240102	22950	1.09	20240125	32100	-27.73	20230302	22950	1.09	20240125	0.59	N	005090	5000	733 억		659282	N	N	130	N	00	N
5	20240229	130202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23300	-50	5	-0.21	165404050	7102	76.37	23350	23400	23200	30350	16350	23350	23289.68	4.58	0	439	23750	23550	23400	23200	23050	23525	23175	734	7000	5000	17270	50	1	14409333	3357	3.03	0.47	12	0.05	7686.00	49343.00	32100	20230302	-27.41	22950	20240125	1.53	27150	-14.18	20240102	22950	1.53	20240125	32100	-27.41	20230302	22950	1.53	20240125	0.59	N	005090	5000	733 억		659282	N	N	130	N	00	N
6	20240229	120202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23300	-50	5	-0.21	136452000	5860	63.01	23350	23400	23200	30350	16350	23350	23285.19	4.58	0	911	23750	23550	23400	23200	23050	23525	23175	734	7000	5000	17270	50	1	14409333	3357	3.03	0.47	12	0.04	7686.00	49343.00	32100	20230302	-27.41	22950	20240125	1.53	27150	-14.18	20240102	22950	1.53	20240125	32100	-27.41	20230302	22950	1.53	20240125	0.59	N	005090	5000	733 억		659282	N	N	130	N	00	N
7	20240229	110202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23350	0	3	0.00	75180250	3225	34.68	23350	23400	23250	30350	16350	23350	23311.56	4.58	0	499	23750	23550	23400	23200	23050	23525	23175	734	7000	5000	17270	50	1	14409333	3365	3.04	0.47	12	0.02	7686.00	49343.00	32100	20230302	-27.26	22950	20240125	1.74	27150	-14.00	20240102	22950	1.74	20240125	32100	-27.26	20230302	22950	1.74	20240125	0.59	N	005090	5000	733 억		659282	N	N	130	N	00	N
8	20240229	100203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23300	-50	5	-0.21	57555600	2468	26.54	23350	23400	23250	30350	16350	23350	23320.60	4.58	0	687	23750	23550	23400	23200	23050	23525	23175	734	7000	5000	17270	50	1	14409333	3357	3.03	0.47	12	0.02	7686.00	49343.00	32100	20230302	-27.41	22950	20240125	1.53	27150	-14.18	20240102	22950	1.53	20240125	32100	-27.41	20230302	22950	1.53	20240125	0.59	N	005090	5000	733 억		659282	N	N	130	N	00	N
9	20240229	090203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23300	-50	5	-0.21	2287400	98	1.05	23350	23350	23300	30350	16350	23350	23339.53	4.58	0	-34	23750	23550	23400	23200	23050	23525	23175	734	7000	5000	17270	50	1	14409333	3357	3.03	0.47	12	0.00	7686.00	49343.00	32100	20230302	-27.41	22950	20240125	1.53	27150	-14.18	20240102	22950	1.53	20240125	32100	-27.41	20230302	22950	1.53	20240125	0.59	N	005090	5000	733 억		659282	N	N	130	N	00	N
10	20240228	160151	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23350	0	3	0.00	216893600	9297	69.03	23350	23600	23250	30350	16350	23350	23329.24	4.58	0	-502	24016	23682	23516	23182	23016	23600	23100	734	7000	5000	17270	50	1	14409333	3365	3.04	0.47	12	0.06	7686.00	49343.00	32100	20230302	-27.26	22950	20240125	1.74	27150	-14.00	20240102	22950	1.74	20240125	32100	-27.26	20230302	22950	1.74	20240125	0.58	N	005090	5000	733 억		659748	N	N	130	N	00	N
11	20240228	150154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23300	-50	5	-0.21	205576300	8812	65.42	23350	23600	23250	30350	16350	23350	23329.07	4.58	0	-507	24016	23682	23516	23182	23016	23600	23100	734	7000	5000	17270	50	1	14409333	3357	3.03	0.47	12	0.06	7686.00	49343.00	32100	20230302	-27.41	22950	20240125	1.53	27150	-14.18	20240102	22950	1.53	20240125	32100	-27.41	20230302	22950	1.53	20240125	0.58	N	005090	5000	733 억		659748	N	N	0	N	00	N
12	20240228	140202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23300	-50	5	-0.21	175535150	7524	55.86	23350	23600	23250	30350	16350	23350	23329.96	4.58	0	-462	24016	23682	23516	23182	23016	23600	23100	734	7000	5000	17270	50	1	14409333	3357	3.03	0.47	12	0.05	7686.00	49343.00	32100	20230302	-27.41	22950	20240125	1.53	27150	-14.18	20240102	22950	1.53	20240125	32100	-27.41	20230302	22950	1.53	20240125	0.58	N	005090	5000	733 억		659748	N	N	0	N	00	N
13	20240228	130202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23350	0	3	0.00	138076300	5916	43.92	23350	23600	23250	30350	16350	23350	23339.42	4.58	0	-477	24016	23682	23516	23182	23016	23600	23100	734	7000	5000	17270	50	1	14409333	3365	3.04	0.47	12	0.04	7686.00	49343.00	32100	20230302	-27.26	22950	20240125	1.74	27150	-14.00	20240102	22950	1.74	20240125	32100	-27.26	20230302	22950	1.74	20240125	0.58	N	005090	5000	733 억		659748	N	N	0	N	00	N
14	20240228	120203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23300	-50	5	-0.21	103876350	4447	33.02	23350	23600	23250	30350	16350	23350	23358.80	4.58	0	-544	24016	23682	23516	23182	23016	23600	23100	734	7000	5000	17270	50	1	14409333	3357	3.03	0.47	12	0.03	7686.00	49343.00	32100	20230302	-27.41	22950	20240125	1.53	27150	-14.18	20240102	22950	1.53	20240125	32100	-27.41	20230302	22950	1.53	20240125	0.58	N	005090	5000	733 억		659748	N	N	0	N	00	N
15	20240228	110158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23300	-50	5	-0.21	68697350	2938	21.81	23350	23600	23300	30350	16350	23350	23382.63	4.58	0	-347	24016	23682	23516	23182	23016	23600	23100	734	7000	5000	17270	50	1	14409333	3357	3.03	0.47	12	0.02	7686.00	49343.00	32100	20230302	-27.41	22950	20240125	1.53	27150	-14.18	20240102	22950	1.53	20240125	32100	-27.41	20230302	22950	1.53	20240125	0.58	N	005090	5000	733 억		659748	N	N	0	N	00	N
16	20240228	100202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23400	50	2	0.21	33289800	1421	10.55	23350	23600	23350	30350	16350	23350	23428.40	4.58	0	-174	24016	23682	23516	23182	23016	23600	23100	734	7000	5000	17270	50	1	14409333	3372	3.04	0.47	12	0.01	7686.00	49343.00	32100	20230302	-27.10	22950	20240125	1.96	27150	-13.81	20240102	22950	1.96	20240125	32100	-27.10	20230302	22950	1.96	20240125	0.58	N	005090	5000	733 억		659748	N	N	0	N	00	N
17	20240228	090202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23350	0	3	0.00	793900	34	0.25	23350	23350	23350	30350	16350	23350	23350.00	4.58	0	-1	24016	23682	23516	23182	23016	23600	23100	734	7000	5000	17270	50	1	14409333	3365	3.04	0.47	12	0.00	7686.00	49343.00	32100	20230302	-27.26	22950	20240125	1.74	27150	-14.00	20240102	22950	1.74	20240125	32100	-27.26	20230302	22950	1.74	20240125	0.58	N	005090	5000	733 억		659748	N	N	0	N	00	N
18	20240227	160203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23350	-250	5	-1.06	311173250	13271	71.84	23600	23850	23350	30650	16550	23600	23447.63	4.59	0	-2452	24333	23966	23783	23416	23233	23875	23325	734	7050	5000	17460	50	1	14409333	3365	3.04	0.47	12	0.09	7686.00	49343.00	32100	20230302	-27.26	22950	20240125	1.74	27150	-14.00	20240102	22950	1.74	20240125	32100	-27.26	20230302	22950	1.74	20240125	0.57	N	005090	5000	733 억		661993	N	N	194	N	00	N
19	20240227	150202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23450	-150	5	-0.64	272608950	11622	62.91	23600	23850	23350	30650	16550	23600	23456.29	4.59	0	-1455	24333	23966	23783	23416	23233	23875	23325	734	7050	5000	17460	50	1	14409333	3379	3.05	0.48	12	0.08	7686.00	49343.00	32100	20230302	-26.95	22950	20240125	2.18	27150	-13.63	20240102	22950	2.18	20240125	32100	-26.95	20230302	22950	2.18	20240125	0.57	N	005090	5000	733 억		661993	N	N	194	N	00	N
20	20240227	140203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23400	-200	5	-0.85	206280700	8791	47.59	23600	23850	23350	30650	16550	23600	23464.99	4.59	0	-519	24333	23966	23783	23416	23233	23875	23325	734	7050	5000	17460	50	1	14409333	3372	3.04	0.47	12	0.06	7686.00	49343.00	32100	20230302	-27.10	22950	20240125	1.96	27150	-13.81	20240102	22950	1.96	20240125	32100	-27.10	20230302	22950	1.96	20240125	0.57	N	005090	5000	733 억		661993	N	N	194	N	00	N
21	20240227	130152	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23500	-100	5	-0.42	172717050	7360	39.84	23600	23850	23350	30650	16550	23600	23466.99	4.59	0	-218	24333	23966	23783	23416	23233	23875	23325	734	7050	5000	17460	50	1	14409333	3386	3.06	0.48	12	0.05	7686.00	49343.00	32100	20230302	-26.79	22950	20240125	2.40	27150	-13.44	20240102	22950	2.40	20240125	32100	-26.79	20230302	22950	2.40	20240125	0.57	N	005090	5000	733 억		661993	N	N	194	N	00	N
22	20240227	120203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23450	-150	5	-0.64	158060400	6736	36.46	23600	23850	23350	30650	16550	23600	23465.02	4.59	0	-50	24333	23966	23783	23416	23233	23875	23325	734	7050	5000	17460	50	1	14409333	3379	3.05	0.48	12	0.05	7686.00	49343.00	32100	20230302	-26.95	22950	20240125	2.18	27150	-13.63	20240102	22950	2.18	20240125	32100	-26.95	20230302	22950	2.18	20240125	0.57	N	005090	5000	733 억		661993	N	N	194	N	00	N
23	20240227	110202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23450	-150	5	-0.64	144342700	6151	33.30	23600	23850	23350	30650	16550	23600	23466.54	4.59	0	232	24333	23966	23783	23416	23233	23875	23325	734	7050	5000	17460	50	1	14409333	3379	3.05	0.48	12	0.04	7686.00	49343.00	32100	20230302	-26.95	22950	20240125	2.18	27150	-13.63	20240102	22950	2.18	20240125	32100	-26.95	20230302	22950	2.18	20240125	0.57	N	005090	5000	733 억		661993	N	N	194	N	00	N
24	20240227	100201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23550	-50	5	-0.21	128413300	5472	29.62	23600	23850	23350	30650	16550	23600	23467.34	4.59	0	500	24333	23966	23783	23416	23233	23875	23325	734	7050	5000	17460	50	1	14409333	3393	3.06	0.48	12	0.04	7686.00	49343.00	32100	20230302	-26.64	22950	20240125	2.61	27150	-13.26	20240102	22950	2.61	20240125	32100	-26.64	20230302	22950	2.61	20240125	0.57	N	005090	5000	733 억		661993	N	N	194	N	00	N
25	20240227	090202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23850	250	2	1.06	1772050	75	0.41	23600	23850	23600	30650	16550	23600	23627.33	4.59	0	-13	24333	23966	23783	23416	23233	23875	23325	734	7050	5000	17460	50	1	14409333	3437	3.10	0.48	12	0.00	7686.00	49343.00	32100	20230302	-25.70	22950	20240125	3.92	27150	-12.15	20240102	22950	3.92	20240125	32100	-25.70	20230302	22950	3.92	20240125	0.57	N	005090	5000	733 억		661993	N	N	194	N	00	N
26	20240226	160201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23600	-400	5	-1.67	437802950	18399	105.75	24000	24150	23600	31200	16800	24000	23795.06	4.64	0	-6117	24233	24116	23933	23816	23633	24150	23850	734	7200	5000	17760	50	1	14409333	3401	3.07	0.48	12	0.13	7686.00	49343.00	32100	20230302	-26.48	22950	20240125	2.83	27150	-13.08	20240102	22950	2.83	20240125	32100	-26.48	20230302	22950	2.83	20240125	0.58	N	005090	5000	733 억		668201	N	N	194	N	00	N
27	20240226	150202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23700	-300	5	-1.25	383870000	16118	92.64	24000	24150	23700	31200	16800	24000	23815.50	4.64	0	-5441	24233	24116	23933	23816	23633	24150	23850	734	7200	5000	17760	50	1	14409333	3415	3.08	0.48	12	0.11	7686.00	49343.00	32100	20230302	-26.17	22950	20240125	3.27	27150	-12.71	20240102	22950	3.27	20240125	32100	-26.17	20230302	22950	3.27	20240125	0.58	N	005090	5000	733 억		668201	N	N	43	N	00	N
28	20240226	140201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23800	-200	5	-0.83	328641100	13791	79.26	24000	24150	23700	31200	16800	24000	23829.32	4.64	0	-4646	24233	24116	23933	23816	23633	24150	23850	734	7200	5000	17760	50	1	14409333	3429	3.10	0.48	12	0.10	7686.00	49343.00	32100	20230302	-25.86	22950	20240125	3.70	27150	-12.34	20240102	22950	3.70	20240125	32100	-25.86	20230302	22950	3.70	20240125	0.58	N	005090	5000	733 억		668201	N	N	43	N	00	N
29	20240226	130201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23850	-150	5	-0.62	287046900	12042	69.21	24000	24150	23700	31200	16800	24000	23836.27	4.64	0	-3958	24233	24116	23933	23816	23633	24150	23850	734	7200	5000	17760	50	1	14409333	3437	3.10	0.48	12	0.08	7686.00	49343.00	32100	20230302	-25.70	22950	20240125	3.92	27150	-12.15	20240102	22950	3.92	20240125	32100	-25.70	20230302	22950	3.92	20240125	0.58	N	005090	5000	733 억		668201	N	N	43	N	00	N
30	20240226	120201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23750	-250	5	-1.04	240115950	10070	57.88	24000	24150	23700	31200	16800	24000	23843.69	4.64	0	-3623	24233	24116	23933	23816	23633	24150	23850	734	7200	5000	17760	50	1	14409333	3422	3.09	0.48	12	0.07	7686.00	49343.00	32100	20230302	-26.01	22950	20240125	3.49	27150	-12.52	20240102	22950	3.49	20240125	32100	-26.01	20230302	22950	3.49	20240125	0.58	N	005090	5000	733 억		668201	N	N	43	N	00	N
31	20240226	110201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23750	-250	5	-1.04	189738850	7955	45.72	24000	24150	23700	31200	16800	24000	23850.32	4.64	0	-3369	24233	24116	23933	23816	23633	24150	23850	734	7200	5000	17760	50	1	14409333	3422	3.09	0.48	12	0.06	7686.00	49343.00	32100	20230302	-26.01	22950	20240125	3.49	27150	-12.52	20240102	22950	3.49	20240125	32100	-26.01	20230302	22950	3.49	20240125	0.58	N	005090	5000	733 억		668201	N	N	43	N	00	N
32	20240226	100159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23850	-150	5	-0.62	138092700	5783	33.24	24000	24150	23700	31200	16800	24000	23877.72	4.64	0	-2276	24233	24116	23933	23816	23633	24150	23850	734	7200	5000	17760	50	1	14409333	3437	3.10	0.48	12	0.04	7686.00	49343.00	32100	20230302	-25.70	22950	20240125	3.92	27150	-12.15	20240102	22950	3.92	20240125	32100	-25.70	20230302	22950	3.92	20240125	0.58	N	005090	5000	733 억		668201	N	N	43	N	00	N
33	20240226	090157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24150	150	2	0.62	8526250	355	2.04	24000	24150	24000	31200	16800	24000	24021.48	4.64	0	-14	24233	24116	23933	23816	23633	24150	23850	734	7200	5000	17760	50	1	14409333	3480	3.14	0.49	12	0.00	7686.00	49343.00	32100	20230302	-24.77	22950	20240125	5.23	27150	-11.05	20240102	22950	5.23	20240125	32100	-24.77	20230302	22950	5.23	20240125	0.58	N	005090	5000	733 억		668201	N	N	43	N	00	N
34	20240223	160159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24000	0	3	0.00	404044900	16893	155.55	24000	24050	23750	31200	16800	24000	23917.88	4.67	0	-6586	24300	24150	24000	23850	23700	24075	23775	734	7200	5000	17760	50	1	14409333	3458	3.12	0.49	12	0.12	7686.00	49343.00	32100	20230302	-25.23	22950	20240125	4.58	27150	-11.60	20240102	22950	4.58	20240125	32100	-25.23	20230302	22950	4.58	20240125	0.58	N	005090	5000	733 억		673064	N	N	43	N	00	N
35	20240223	150200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23900	-100	5	-0.42	381601000	15957	146.93	24000	24050	23750	31200	16800	24000	23914.33	4.67	0	-6170	24300	24150	24000	23850	23700	24075	23775	734	7200	5000	17760	50	1	14409333	3444	3.11	0.48	12	0.11	7686.00	49343.00	32100	20230302	-25.55	22950	20240125	4.14	27150	-11.97	20240102	22950	4.14	20240125	32100	-25.55	20230302	22950	4.14	20240125	0.58	N	005090	5000	733 억		673064	N	N	83	N	00	N
36	20240223	140159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23900	-100	5	-0.42	274356150	11455	105.48	24000	24050	23800	31200	16800	24000	23950.78	4.67	0	-3831	24300	24150	24000	23850	23700	24075	23775	734	7200	5000	17760	50	1	14409333	3444	3.11	0.48	12	0.08	7686.00	49343.00	32100	20230302	-25.55	22950	20240125	4.14	27150	-11.97	20240102	22950	4.14	20240125	32100	-25.55	20230302	22950	4.14	20240125	0.58	N	005090	5000	733 억		673064	N	N	83	N	00	N
37	20240223	130159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23950	-50	5	-0.21	224194450	9361	86.20	24000	24050	23800	31200	16800	24000	23949.84	4.67	0	-2361	24300	24150	24000	23850	23700	24075	23775	734	7200	5000	17760	50	1	14409333	3451	3.12	0.49	12	0.06	7686.00	49343.00	32100	20230302	-25.39	22950	20240125	4.36	27150	-11.79	20240102	22950	4.36	20240125	32100	-25.39	20230302	22950	4.36	20240125	0.58	N	005090	5000	733 억		673064	N	N	83	N	00	N
38	20240223	120159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23950	-50	5	-0.21	204689300	8547	78.70	24000	24050	23800	31200	16800	24000	23948.67	4.67	0	-1936	24300	24150	24000	23850	23700	24075	23775	734	7200	5000	17760	50	1	14409333	3451	3.12	0.49	12	0.06	7686.00	49343.00	32100	20230302	-25.39	22950	20240125	4.36	27150	-11.79	20240102	22950	4.36	20240125	32100	-25.39	20230302	22950	4.36	20240125	0.58	N	005090	5000	733 억		673064	N	N	83	N	00	N
39	20240223	110159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24050	50	2	0.21	170604450	7126	65.62	24000	24050	23800	31200	16800	24000	23941.12	4.67	0	-1483	24300	24150	24000	23850	23700	24075	23775	734	7200	5000	17760	50	1	14409333	3465	3.13	0.49	12	0.05	7686.00	49343.00	32100	20230302	-25.08	22950	20240125	4.79	27150	-11.42	20240102	22950	4.79	20240125	32100	-25.08	20230302	22950	4.79	20240125	0.58	N	005090	5000	733 억		673064	N	N	83	N	00	N
40	20240223	100158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23850	-150	5	-0.62	105193200	4388	40.41	24000	24050	23800	31200	16800	24000	23972.93	4.67	0	-1393	24300	24150	24000	23850	23700	24075	23775	734	7200	5000	17760	50	1	14409333	3437	3.10	0.48	12	0.03	7686.00	49343.00	32100	20230302	-25.70	22950	20240125	3.92	27150	-12.15	20240102	22950	3.92	20240125	32100	-25.70	20230302	22950	3.92	20240125	0.58	N	005090	5000	733 억		673064	N	N	83	N	00	N
41	20240223	090159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24050	50	2	0.21	5521100	230	2.12	24000	24050	24000	31200	16800	24000	24004.78	4.67	0	-73	24300	24150	24000	23850	23700	24075	23775	734	7200	5000	17760	50	1	14409333	3465	3.13	0.49	12	0.00	7686.00	49343.00	32100	20230302	-25.08	22950	20240125	4.79	27150	-11.42	20240102	22950	4.79	20240125	32100	-25.08	20230302	22950	4.79	20240125	0.58	N	005090	5000	733 억		673064	N	N	83	N	00	N
42	20240222	160153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24000	-100	5	-0.41	260531850	10850	66.20	24150	24150	23850	31300	16900	24100	24012.10	4.69	0	-1787	24600	24350	24000	23750	23400	24475	23875	734	7200	5000	17830	50	1	14409333	3458	3.12	0.49	12	0.08	7686.00	49343.00	32100	20230302	-25.23	22950	20240125	4.58	27150	-11.60	20240102	22950	4.58	20240125	32100	-25.23	20230302	22950	4.58	20240125	0.58	N	005090	5000	733 억		676339	N	N	83	N	00	N
43	20240222	150158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24050	-50	5	-0.21	239008450	9954	60.74	24150	24150	23850	31300	16900	24100	24011.24	4.69	0	-1553	24600	24350	24000	23750	23400	24475	23875	734	7200	5000	17830	50	1	14409333	3465	3.13	0.49	12	0.07	7686.00	49343.00	32100	20230302	-25.08	22950	20240125	4.79	27150	-11.42	20240102	22950	4.79	20240125	32100	-25.08	20230302	22950	4.79	20240125	0.58	N	005090	5000	733 억		676339	N	N	0	N	00	N
44	20240222	140158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24050	-50	5	-0.21	211604500	8815	53.79	24150	24150	23850	31300	16900	24100	24004.98	4.69	0	-1240	24600	24350	24000	23750	23400	24475	23875	734	7200	5000	17830	50	1	14409333	3465	3.13	0.49	12	0.06	7686.00	49343.00	32100	20230302	-25.08	22950	20240125	4.79	27150	-11.42	20240102	22950	4.79	20240125	32100	-25.08	20230302	22950	4.79	20240125	0.58	N	005090	5000	733 억		676339	N	N	0	N	00	N
45	20240222	130159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24100	0	3	0.00	179736950	7490	45.70	24150	24150	23850	31300	16900	24100	23996.84	4.69	0	-959	24600	24350	24000	23750	23400	24475	23875	734	7200	5000	17830	50	1	14409333	3473	3.14	0.49	12	0.05	7686.00	49343.00	32100	20230302	-24.92	22950	20240125	5.01	27150	-11.23	20240102	22950	5.01	20240125	32100	-24.92	20230302	22950	5.01	20240125	0.58	N	005090	5000	733 억		676339	N	N	0	N	00	N
46	20240222	120159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23950	-150	5	-0.62	128945650	5378	32.81	24150	24150	23850	31300	16900	24100	23976.37	4.69	0	-406	24600	24350	24000	23750	23400	24475	23875	734	7200	5000	17830	50	1	14409333	3451	3.12	0.49	12	0.04	7686.00	49343.00	32100	20230302	-25.39	22950	20240125	4.36	27150	-11.79	20240102	22950	4.36	20240125	32100	-25.39	20230302	22950	4.36	20240125	0.58	N	005090	5000	733 억		676339	N	N	0	N	00	N
47	20240222	110158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23950	-150	5	-0.62	97226200	4053	24.73	24150	24150	23850	31300	16900	24100	23988.53	4.69	0	-170	24600	24350	24000	23750	23400	24475	23875	734	7200	5000	17830	50	1	14409333	3451	3.12	0.49	12	0.03	7686.00	49343.00	32100	20230302	-25.39	22950	20240125	4.36	27150	-11.79	20240102	22950	4.36	20240125	32100	-25.39	20230302	22950	4.36	20240125	0.58	N	005090	5000	733 억		676339	N	N	0	N	00	N
48	20240222	100157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24050	-50	5	-0.21	65979250	2750	16.78	24150	24150	23850	31300	16900	24100	23992.22	4.69	0	213	24600	24350	24000	23750	23400	24475	23875	734	7200	5000	17830	50	1	14409333	3465	3.13	0.49	12	0.02	7686.00	49343.00	32100	20230302	-25.08	22950	20240125	4.79	27150	-11.42	20240102	22950	4.79	20240125	32100	-25.08	20230302	22950	4.79	20240125	0.58	N	005090	5000	733 억		676339	N	N	0	N	00	N
49	20240222	090157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24150	50	2	0.21	5216100	216	1.32	24150	24150	24150	31300	16900	24100	24150.00	4.69	0	-174	24600	24350	24000	23750	23400	24475	23875	734	7200	5000	17830	50	1	14409333	3480	3.14	0.49	12	0.00	7686.00	49343.00	32100	20230302	-24.77	22950	20240125	5.23	27150	-11.05	20240102	22950	5.23	20240125	32100	-24.77	20230302	22950	5.23	20240125	0.58	N	005090	5000	733 억		676339	N	N	0	N	00	N
50	20240221	160157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24100	300	2	1.26	390025500	16184	51.89	23700	24250	23650	30900	16700	23800	24099.54	4.69	0	552	24700	24250	24000	23550	23300	24125	23425	734	7100	5000	17610	50	1	14409333	3473	3.14	0.49	12	0.11	7686.00	49343.00	32100	20230302	-24.92	22950	20240125	5.01	27150	-11.23	20240102	22950	5.01	20240125	32100	-24.92	20230302	22950	5.01	20240125	0.62	N	005090	5000	733 억		675523	N	N	10	N	00	N
51	20240221	150156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24000	200	2	0.84	360138150	14941	47.91	23700	24250	23650	30900	16700	23800	24104.12	4.69	0	-39	24700	24250	24000	23550	23300	24125	23425	734	7100	5000	17610	50	1	14409333	3458	3.12	0.49	12	0.10	7686.00	49343.00	32100	20230302	-25.23	22950	20240125	4.58	27150	-11.60	20240102	22950	4.58	20240125	32100	-25.23	20230302	22950	4.58	20240125	0.62	N	005090	5000	733 억		675523	N	N	10	N	00	N
52	20240221	140157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24200	400	2	1.68	286962250	11901	38.16	23700	24250	23650	30900	16700	23800	24112.58	4.69	0	-166	24700	24250	24000	23550	23300	24125	23425	734	7100	5000	17610	50	1	14409333	3487	3.15	0.49	12	0.08	7686.00	49343.00	32100	20230302	-24.61	22950	20240125	5.45	27150	-10.87	20240102	22950	5.45	20240125	32100	-24.61	20230302	22950	5.45	20240125	0.62	N	005090	5000	733 억		675523	N	N	10	N	00	N
53	20240221	130157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24200	400	2	1.68	213736900	8876	28.46	23700	24250	23650	30900	16700	23800	24080.48	4.69	0	-16	24700	24250	24000	23550	23300	24125	23425	734	7100	5000	17610	50	1	14409333	3487	3.15	0.49	12	0.06	7686.00	49343.00	32100	20230302	-24.61	22950	20240125	5.45	27150	-10.87	20240102	22950	5.45	20240125	32100	-24.61	20230302	22950	5.45	20240125	0.62	N	005090	5000	733 억		675523	N	N	10	N	00	N
54	20240221	120157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24250	450	2	1.89	182663950	7593	24.35	23700	24250	23650	30900	16700	23800	24057.06	4.69	0	69	24700	24250	24000	23550	23300	24125	23425	734	7100	5000	17610	50	1	14409333	3494	3.16	0.49	12	0.05	7686.00	49343.00	32100	20230302	-24.45	22950	20240125	5.66	27150	-10.68	20240102	22950	5.66	20240125	32100	-24.45	20230302	22950	5.66	20240125	0.62	N	005090	5000	733 억		675523	N	N	10	N	00	N
55	20240221	110158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24200	400	2	1.68	141919300	5910	18.95	23700	24250	23650	30900	16700	23800	24013.60	4.69	0	17	24700	24250	24000	23550	23300	24125	23425	734	7100	5000	17610	50	1	14409333	3487	3.15	0.49	12	0.04	7686.00	49343.00	32100	20230302	-24.61	22950	20240125	5.45	27150	-10.87	20240102	22950	5.45	20240125	32100	-24.61	20230302	22950	5.45	20240125	0.62	N	005090	5000	733 억		675523	N	N	10	N	00	N
56	20240221	100157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24100	300	2	1.26	83615900	3497	11.21	23700	24100	23650	30900	16700	23800	23910.91	4.69	0	275	24700	24250	24000	23550	23300	24125	23425	734	7100	5000	17610	50	1	14409333	3473	3.14	0.49	12	0.02	7686.00	49343.00	32100	20230302	-24.92	22950	20240125	5.01	27150	-11.23	20240102	22950	5.01	20240125	32100	-24.92	20230302	22950	5.01	20240125	0.62	N	005090	5000	733 억		675523	N	N	10	N	00	N
57	20240221	090157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23750	-50	5	-0.21	3176800	134	0.43	23700	23750	23700	30900	16700	23800	23703.88	4.69	0	-62	24700	24250	24000	23550	23300	24125	23425	734	7100	5000	17610	50	1	14409333	3422	3.09	0.48	12	0.00	7686.00	49343.00	32100	20230302	-26.01	22950	20240125	3.49	27150	-12.52	20240102	22950	3.49	20240125	32100	-26.01	20230302	22950	3.49	20240125	0.62	N	005090	5000	733 억		675523	N	N	10	N	00	N
58	20240220	160154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23800	-650	5	-2.66	744681150	31068	63.78	24250	24450	23750	31750	17150	24450	23973.01	4.81	0	-15674	25316	24882	24166	23732	23016	25100	23950	734	7300	5000	18090	50	1	14409333	3429	3.10	0.48	12	0.22	7686.00	49343.00	32100	20230302	-25.86	22950	20240125	3.70	27150	-12.34	20240102	22950	3.70	20240125	32100	-25.86	20230302	22950	3.70	20240125	0.63	N	005090	5000	733 억		692406	N	N	10	N	00	N
59	20240220	150156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23850	-600	5	-2.45	601962750	25070	51.47	24250	24450	23800	31750	17150	24450	24011.23	4.81	0	-14333	25316	24882	24166	23732	23016	25100	23950	734	7300	5000	18090	50	1	14409333	3437	3.10	0.48	12	0.17	7686.00	49343.00	32100	20230302	-25.70	22950	20240125	3.92	27150	-12.15	20240102	22950	3.92	20240125	32100	-25.70	20230302	22950	3.92	20240125	0.63	N	005090	5000	733 억		692406	N	N	6	N	00	N
60	20240220	140156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23950	-500	5	-2.04	414255550	17217	35.35	24250	24450	23950	31750	17150	24450	24060.78	4.81	0	-11417	25316	24882	24166	23732	23016	25100	23950	734	7300	5000	18090	50	1	14409333	3451	3.12	0.49	12	0.12	7686.00	49343.00	32100	20230302	-25.39	22950	20240125	4.36	27150	-11.79	20240102	22950	4.36	20240125	32100	-25.39	20230302	22950	4.36	20240125	0.63	N	005090	5000	733 억		692406	N	N	6	N	00	N
61	20240220	130156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24000	-450	5	-1.84	346758550	14403	29.57	24250	24450	23950	31750	17150	24450	24075.36	4.81	0	-9710	25316	24882	24166	23732	23016	25100	23950	734	7300	5000	18090	50	1	14409333	3458	3.12	0.49	12	0.10	7686.00	49343.00	32100	20230302	-25.23	22950	20240125	4.58	27150	-11.60	20240102	22950	4.58	20240125	32100	-25.23	20230302	22950	4.58	20240125	0.63	N	005090	5000	733 억		692406	N	N	6	N	00	N
62	20240220	120155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24050	-400	5	-1.64	255747850	10610	21.78	24250	24450	23950	31750	17150	24450	24104.32	4.81	0	-6399	25316	24882	24166	23732	23016	25100	23950	734	7300	5000	18090	50	1	14409333	3465	3.13	0.49	12	0.07	7686.00	49343.00	32100	20230302	-25.08	22950	20240125	4.79	27150	-11.42	20240102	22950	4.79	20240125	32100	-25.08	20230302	22950	4.79	20240125	0.63	N	005090	5000	733 억		692406	N	N	6	N	00	N
63	20240220	110154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24050	-400	5	-1.64	216116950	8958	18.39	24250	24450	24000	31750	17150	24450	24125.47	4.81	0	-5130	25316	24882	24166	23732	23016	25100	23950	734	7300	5000	18090	50	1	14409333	3465	3.13	0.49	12	0.06	7686.00	49343.00	32100	20230302	-25.08	22950	20240125	4.79	27150	-11.42	20240102	22950	4.79	20240125	32100	-25.08	20230302	22950	4.79	20240125	0.63	N	005090	5000	733 억		692406	N	N	6	N	00	N
64	20240220	100154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24000	-450	5	-1.84	154137400	6381	13.10	24250	24450	24000	31750	17150	24450	24155.54	4.81	0	-3742	25316	24882	24166	23732	23016	25100	23950	734	7300	5000	18090	50	1	14409333	3458	3.12	0.49	12	0.04	7686.00	49343.00	32100	20230302	-25.23	22950	20240125	4.58	27150	-11.60	20240102	22950	4.58	20240125	32100	-25.23	20230302	22950	4.58	20240125	0.63	N	005090	5000	733 억		692406	N	N	6	N	00	N
65	20240220	090156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24100	-350	5	-1.43	26346800	1088	2.23	24250	24300	24100	31750	17150	24450	24215.16	4.81	0	-95	25316	24882	24166	23732	23016	25100	23950	734	7300	5000	18090	50	1	14409333	3473	3.14	0.49	12	0.01	7686.00	49343.00	32100	20230302	-24.92	22950	20240125	5.01	27150	-11.23	20240102	22950	5.01	20240125	32100	-24.92	20230302	22950	5.01	20240125	0.63	N	005090	5000	733 억		692406	N	N	6	N	00	N
66	20240219	160155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24450	950	2	4.04	1175688800	48480	314.76	23500	24600	23450	30550	16450	23500	24250.64	4.73	0	11688	23666	23582	23416	23332	23166	23625	23375	734	7050	5000	17390	50	1	14409333	3523	3.18	0.50	12	0.34	7686.00	49343.00	32100	20230302	-23.83	22950	20240125	6.54	27150	-9.94	20240102	22950	6.54	20240125	32100	-23.83	20230302	22950	6.54	20240125	0.64	N	005090	5000	733 억		680886	N	N	6	N	00	N
67	20240219	150156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24350	850	2	3.62	1111646900	45855	297.72	23500	24600	23450	30550	16450	23500	24242.74	4.73	0	12340	23666	23582	23416	23332	23166	23625	23375	734	7050	5000	17390	50	1	14409333	3509	3.17	0.49	12	0.32	7686.00	49343.00	32100	20230302	-24.14	22950	20240125	6.10	27150	-10.31	20240102	22950	6.10	20240125	32100	-24.14	20230302	22950	6.10	20240125	0.64	N	005090	5000	733 억		680886	N	N	515	N	00	N
68	20240219	140156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24400	900	2	3.83	1015712500	41923	272.19	23500	24600	23450	30550	16450	23500	24228.14	4.73	0	11468	23666	23582	23416	23332	23166	23625	23375	734	7050	5000	17390	50	1	14409333	3516	3.17	0.49	12	0.29	7686.00	49343.00	32100	20230302	-23.99	22950	20240125	6.32	27150	-10.13	20240102	22950	6.32	20240125	32100	-23.99	20230302	22950	6.32	20240125	0.64	N	005090	5000	733 억		680886	N	N	515	N	00	N
69	20240219	130157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24350	850	2	3.62	762953900	31594	205.13	23500	24550	23450	30550	16450	23500	24148.80	4.73	0	5457	23666	23582	23416	23332	23166	23625	23375	734	7050	5000	17390	50	1	14409333	3509	3.17	0.49	12	0.22	7686.00	49343.00	32100	20230302	-24.14	22950	20240125	6.10	27150	-10.31	20240102	22950	6.10	20240125	32100	-24.14	20230302	22950	6.10	20240125	0.64	N	005090	5000	733 억		680886	N	N	515	N	00	N
70	20240219	120156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24000	500	2	2.13	357172250	14891	96.68	23500	24200	23450	30550	16450	23500	23985.94	4.73	0	3734	23666	23582	23416	23332	23166	23625	23375	734	7050	5000	17390	50	1	14409333	3458	3.12	0.49	12	0.10	7686.00	49343.00	32100	20230302	-25.23	22950	20240125	4.58	27150	-11.60	20240102	22950	4.58	20240125	32100	-25.23	20230302	22950	4.58	20240125	0.64	N	005090	5000	733 억		680886	N	N	515	N	00	N
71	20240219	110156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24100	600	2	2.55	313088850	13055	84.76	23500	24200	23450	30550	16450	23500	23982.48	4.73	0	3469	23666	23582	23416	23332	23166	23625	23375	734	7050	5000	17390	50	1	14409333	3473	3.14	0.49	12	0.09	7686.00	49343.00	32100	20230302	-24.92	22950	20240125	5.01	27150	-11.23	20240102	22950	5.01	20240125	32100	-24.92	20230302	22950	5.01	20240125	0.64	N	005090	5000	733 억		680886	N	N	515	N	00	N
72	20240219	100155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24050	550	2	2.34	234077950	9772	63.45	23500	24200	23450	30550	16450	23500	23954.18	4.73	0	3715	23666	23582	23416	23332	23166	23625	23375	734	7050	5000	17390	50	1	14409333	3465	3.13	0.49	12	0.07	7686.00	49343.00	32100	20230302	-25.08	22950	20240125	4.79	27150	-11.42	20240102	22950	4.79	20240125	32100	-25.08	20230302	22950	4.79	20240125	0.64	N	005090	5000	733 억		680886	N	N	515	N	00	N
73	20240219	090156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23450	-50	5	-0.21	2560900	109	0.71	23500	23500	23450	30550	16450	23500	23494.23	4.73	0	0	23666	23582	23416	23332	23166	23625	23375	734	7050	5000	17390	50	1	14409333	3379	3.05	0.48	12	0.00	7686.00	49343.00	32100	20230302	-26.95	22950	20240125	2.18	27150	-13.63	20240102	22950	2.18	20240125	32100	-26.95	20230302	22950	2.18	20240125	0.64	N	005090	5000	733 억		680886	N	N	515	N	00	N
74	20240216	160154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23500	150	2	0.64	358525400	15351	57.32	23300	23500	23250	30350	16350	23350	23354.30	4.73	0	-1067	23850	23600	23450	23200	23050	23525	23125	734	7000	5000	17270	50	1	14409333	3386	3.06	0.48	12	0.11	7686.00	49343.00	32100	20230302	-26.79	22950	20240125	2.40	27150	-13.44	20240102	22950	2.40	20240125	32100	-26.79	20230302	22950	2.40	20240125	0.64	N	005090	5000	733 억		681506	N	N	515	N	00	N
75	20240216	150155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23450	100	2	0.43	324361500	13895	51.88	23300	23500	23250	30350	16350	23350	23343.76	4.73	0	-869	23850	23600	23450	23200	23050	23525	23125	734	7000	5000	17270	50	1	14409333	3379	3.05	0.48	12	0.10	7686.00	49343.00	32100	20230302	-26.95	22950	20240125	2.18	27150	-13.63	20240102	22950	2.18	20240125	32100	-26.95	20230302	22950	2.18	20240125	0.64	N	005090	5000	733 억		681506	N	N	407	N	00	N
76	20240216	140156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23400	50	2	0.21	242729050	10404	38.85	23300	23500	23250	30350	16350	23350	23330.36	4.73	0	-1774	23850	23600	23450	23200	23050	23525	23125	734	7000	5000	17270	50	1	14409333	3372	3.04	0.47	12	0.07	7686.00	49343.00	32100	20230302	-27.10	22950	20240125	1.96	27150	-13.81	20240102	22950	1.96	20240125	32100	-27.10	20230302	22950	1.96	20240125	0.64	N	005090	5000	733 억		681506	N	N	407	N	00	N
77	20240216	130154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23300	-50	5	-0.21	194359600	8333	31.11	23300	23500	23250	30350	16350	23350	23324.08	4.73	0	-1428	23850	23600	23450	23200	23050	23525	23125	734	7000	5000	17270	50	1	14409333	3357	3.03	0.47	12	0.06	7686.00	49343.00	32100	20230302	-27.41	22950	20240125	1.53	27150	-14.18	20240102	22950	1.53	20240125	32100	-27.41	20230302	22950	1.53	20240125	0.64	N	005090	5000	733 억		681506	N	N	407	N	00	N
78	20240216	120156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23300	-50	5	-0.21	147931350	6340	23.67	23300	23500	23250	30350	16350	23350	23333.02	4.73	0	-1122	23850	23600	23450	23200	23050	23525	23125	734	7000	5000	17270	50	1	14409333	3357	3.03	0.47	12	0.04	7686.00	49343.00	32100	20230302	-27.41	22950	20240125	1.53	27150	-14.18	20240102	22950	1.53	20240125	32100	-27.41	20230302	22950	1.53	20240125	0.64	N	005090	5000	733 억		681506	N	N	407	N	00	N
79	20240216	110156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23350	0	3	0.00	107934300	4625	17.27	23300	23500	23250	30350	16350	23350	23337.14	4.73	0	-574	23850	23600	23450	23200	23050	23525	23125	734	7000	5000	17270	50	1	14409333	3365	3.04	0.47	12	0.03	7686.00	49343.00	32100	20230302	-27.26	22950	20240125	1.74	27150	-14.00	20240102	22950	1.74	20240125	32100	-27.26	20230302	22950	1.74	20240125	0.64	N	005090	5000	733 억		681506	N	N	407	N	00	N
80	20240216	100156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23300	-50	5	-0.21	68035150	2914	10.88	23300	23500	23250	30350	16350	23350	23347.68	4.73	0	-24	23850	23600	23450	23200	23050	23525	23125	734	7000	5000	17270	50	1	14409333	3357	3.03	0.47	12	0.02	7686.00	49343.00	32100	20230302	-27.41	22950	20240125	1.53	27150	-14.18	20240102	22950	1.53	20240125	32100	-27.41	20230302	22950	1.53	20240125	0.64	N	005090	5000	733 억		681506	N	N	407	N	00	N
81	20240216	090155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23350	0	3	0.00	3891550	167	0.62	23300	23350	23250	30350	16350	23350	23302.41	4.73	0	-95	23850	23600	23450	23200	23050	23525	23125	734	7000	5000	17270	50	1	14409333	3365	3.04	0.47	12	0.00	7686.00	49343.00	32100	20230302	-27.26	22950	20240125	1.74	27150	-14.00	20240102	22950	1.74	20240125	32100	-27.26	20230302	22950	1.74	20240125	0.64	N	005090	5000	733 억		681506	N	N	407	N	00	N
82	20240215	160154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23350	-250	5	-1.06	620277000	26445	172.50	23600	23700	23300	30650	16550	23600	23459.04	4.78	0	-6476	24000	23800	23650	23450	23300	23725	23375	734	7050	5000	17460	50	1	14409333	3365	3.04	0.47	12	0.18	7686.00	49343.00	32100	20230302	-27.26	22950	20240125	1.74	27150	-14.00	20240102	22950	1.74	20240125	32100	-27.26	20230302	22950	1.74	20240125	0.64	N	005090	5000	733 억		688356	N	N	407	N	00	N
83	20240215	150155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23400	-200	5	-0.85	556030600	23696	154.57	23600	23700	23300	30650	16550	23600	23465.15	4.78	0	-5498	24000	23800	23650	23450	23300	23725	23375	734	7050	5000	17460	50	1	14409333	3372	3.04	0.47	12	0.16	7686.00	49343.00	32100	20230302	-27.10	22950	20240125	1.96	27150	-13.81	20240102	22950	1.96	20240125	32100	-27.10	20230302	22950	1.96	20240125	0.64	N	005090	5000	733 억		688356	N	N	238	N	00	N
84	20240215	140154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23350	-250	5	-1.06	486725500	20733	135.24	23600	23700	23300	30650	16550	23600	23475.87	4.78	0	-5196	24000	23800	23650	23450	23300	23725	23375	734	7050	5000	17460	50	1	14409333	3365	3.04	0.47	12	0.14	7686.00	49343.00	32100	20230302	-27.26	22950	20240125	1.74	27150	-14.00	20240102	22950	1.74	20240125	32100	-27.26	20230302	22950	1.74	20240125	0.64	N	005090	5000	733 억		688356	N	N	238	N	00	N
85	20240215	130155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23400	-200	5	-0.85	410011900	17453	113.85	23600	23700	23300	30650	16550	23600	23492.33	4.78	0	-4404	24000	23800	23650	23450	23300	23725	23375	734	7050	5000	17460	50	1	14409333	3372	3.04	0.47	12	0.12	7686.00	49343.00	32100	20230302	-27.10	22950	20240125	1.96	27150	-13.81	20240102	22950	1.96	20240125	32100	-27.10	20230302	22950	1.96	20240125	0.64	N	005090	5000	733 억		688356	N	N	238	N	00	N
86	20240215	120155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23450	-150	5	-0.64	239929600	10186	66.44	23600	23700	23450	30650	16550	23600	23554.83	4.78	0	-3717	24000	23800	23650	23450	23300	23725	23375	734	7050	5000	17460	50	1	14409333	3379	3.05	0.48	12	0.07	7686.00	49343.00	32100	20230302	-26.95	22950	20240125	2.18	27150	-13.63	20240102	22950	2.18	20240125	32100	-26.95	20230302	22950	2.18	20240125	0.64	N	005090	5000	733 억		688356	N	N	238	N	00	N
87	20240215	110153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23550	-50	5	-0.21	171345500	7268	47.41	23600	23700	23500	30650	16550	23600	23575.32	4.78	0	-3104	24000	23800	23650	23450	23300	23725	23375	734	7050	5000	17460	50	1	14409333	3393	3.06	0.48	12	0.05	7686.00	49343.00	32100	20230302	-26.64	22950	20240125	2.61	27150	-13.26	20240102	22950	2.61	20240125	32100	-26.64	20230302	22950	2.61	20240125	0.64	N	005090	5000	733 억		688356	N	N	238	N	00	N
88	20240215	100154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23600	0	3	0.00	115659850	4902	31.98	23600	23700	23500	30650	16550	23600	23594.42	4.78	0	-2075	24000	23800	23650	23450	23300	23725	23375	734	7050	5000	17460	50	1	14409333	3401	3.07	0.48	12	0.03	7686.00	49343.00	32100	20230302	-26.48	22950	20240125	2.83	27150	-13.08	20240102	22950	2.83	20240125	32100	-26.48	20230302	22950	2.83	20240125	0.64	N	005090	5000	733 억		688356	N	N	238	N	00	N
89	20240215	090152	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23600	0	3	0.00	1132800	48	0.31	23600	23600	23600	30650	16550	23600	23600.00	4.78	0	-3	24000	23800	23650	23450	23300	23725	23375	734	7050	5000	17460	50	1	14409333	3401	3.07	0.48	12	0.00	7686.00	49343.00	32100	20230302	-26.48	22950	20240125	2.83	27150	-13.08	20240102	22950	2.83	20240125	32100	-26.48	20230302	22950	2.83	20240125	0.64	N	005090	5000	733 억		688356	N	N	238	N	00	N
90	20240214	160154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23600	-150	5	-0.63	362652950	15325	99.15	23750	23850	23500	30850	16650	23750	23665.57	4.80	0	-1779	24116	23932	23766	23582	23416	24025	23675	734	7100	5000	17570	50	1	14409333	3401	3.07	0.48	12	0.11	7686.00	49343.00	32100	20230302	-26.48	22950	20240125	2.83	27150	-13.08	20240102	22950	2.83	20240125	32100	-26.48	20230302	22950	2.83	20240125	0.63	N	005090	5000	733 억		691570	N	N	238	N	00	N
91	20240214	150154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23600	-150	5	-0.63	332625150	14053	90.92	23750	23850	23500	30850	16650	23750	23669.17	4.80	0	-1628	24116	23932	23766	23582	23416	24025	23675	734	7100	5000	17570	50	1	14409333	3401	3.07	0.48	12	0.10	7686.00	49343.00	32100	20230302	-26.48	22950	20240125	2.83	27150	-13.08	20240102	22950	2.83	20240125	32100	-26.48	20230302	22950	2.83	20240125	0.63	N	005090	5000	733 억		691570	N	N	203	N	00	N
92	20240214	140153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23550	-200	5	-0.84	243535150	10274	66.47	23750	23850	23550	30850	16650	23750	23703.90	4.80	0	-1105	24116	23932	23766	23582	23416	24025	23675	734	7100	5000	17570	50	1	14409333	3393	3.06	0.48	12	0.07	7686.00	49343.00	32100	20230302	-26.64	22950	20240125	2.61	27150	-13.26	20240102	22950	2.61	20240125	32100	-26.64	20230302	22950	2.61	20240125	0.63	N	005090	5000	733 억		691570	N	N	203	N	00	N
93	20240214	130157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23750	0	3	0.00	159143900	6705	43.38	23750	23850	23600	30850	16650	23750	23735.05	4.80	0	149	24116	23932	23766	23582	23416	24025	23675	734	7100	5000	17570	50	1	14409333	3422	3.09	0.48	12	0.05	7686.00	49343.00	32100	20230302	-26.01	22950	20240125	3.49	27150	-12.52	20240102	22950	3.49	20240125	32100	-26.01	20230302	22950	3.49	20240125	0.63	N	005090	5000	733 억		691570	N	N	203	N	00	N
94	20240214	120153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23750	0	3	0.00	147012100	6194	40.08	23750	23850	23600	30850	16650	23750	23734.53	4.80	0	271	24116	23932	23766	23582	23416	24025	23675	734	7100	5000	17570	50	1	14409333	3422	3.09	0.48	12	0.04	7686.00	49343.00	32100	20230302	-26.01	22950	20240125	3.49	27150	-12.52	20240102	22950	3.49	20240125	32100	-26.01	20230302	22950	3.49	20240125	0.63	N	005090	5000	733 억		691570	N	N	203	N	00	N
95	20240214	110154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23750	0	3	0.00	111615100	4703	30.43	23750	23850	23600	30850	16650	23750	23732.64	4.80	0	736	24116	23932	23766	23582	23416	24025	23675	734	7100	5000	17570	50	1	14409333	3422	3.09	0.48	12	0.03	7686.00	49343.00	32100	20230302	-26.01	22950	20240125	3.49	27150	-12.52	20240102	22950	3.49	20240125	32100	-26.01	20230302	22950	3.49	20240125	0.63	N	005090	5000	733 억		691570	N	N	203	N	00	N
96	20240214	090151	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23600	-150	5	-0.63	4379750	185	1.20	23750	23750	23600	30850	16650	23750	23660.83	4.80	0	-121	24116	23932	23766	23582	23416	24025	23675	734	7100	5000	17570	50	1	14409333	3401	3.07	0.48	12	0.00	7686.00	49343.00	32100	20230302	-26.48	22950	20240125	2.83	27150	-13.08	20240102	22950	2.83	20240125	32100	-26.48	20230302	22950	2.83	20240125	0.63	N	005090	5000	733 억		691570	N	N	203	N	00	N
97	20240213	160153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23750	100	2	0.42	367128350	15456	71.89	23650	23950	23600	30700	16600	23650	23753.14	4.78	0	2830	23983	23816	23683	23516	23383	23750	23450	734	7050	5000	17500	50	1	14409333	3422	3.09	0.48	12	0.11	7686.00	49343.00	32100	20230302	-26.01	22950	20240125	3.49	27150	-12.52	20240102	22950	3.49	20240125	32100	-26.01	20230302	22950	3.49	20240125	0.66	N	005090	5000	733 억		688724	N	N	203	N	00	N
98	20240213	150147	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23750	100	2	0.42	349177800	14700	68.38	23650	23950	23600	30700	16600	23650	23753.59	4.78	0	2968	23983	23816	23683	23516	23383	23750	23450	734	7050	5000	17500	50	1	14409333	3422	3.09	0.48	12	0.10	7686.00	49343.00	32100	20230302	-26.01	22950	20240125	3.49	27150	-12.52	20240102	22950	3.49	20240125	32100	-26.01	20230302	22950	3.49	20240125	0.66	N	005090	5000	733 억		688724	N	N	52	N	00	N
99	20240213	140153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23700	50	2	0.21	288777700	12150	56.51	23650	23950	23600	30700	16600	23650	23767.71	4.78	0	2939	23983	23816	23683	23516	23383	23750	23450	734	7050	5000	17500	50	1	14409333	3415	3.08	0.48	12	0.08	7686.00	49343.00	32100	20230302	-26.17	22950	20240125	3.27	27150	-12.71	20240102	22950	3.27	20240125	32100	-26.17	20230302	22950	3.27	20240125	0.66	N	005090	5000	733 억		688724	N	N	52	N	00	N
100	20240213	130152	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23750	100	2	0.42	221028350	9294	43.23	23650	23950	23600	30700	16600	23650	23781.83	4.78	0	2828	23983	23816	23683	23516	23383	23750	23450	734	7050	5000	17500	50	1	14409333	3422	3.09	0.48	12	0.06	7686.00	49343.00	32100	20230302	-26.01	22950	20240125	3.49	27150	-12.52	20240102	22950	3.49	20240125	32100	-26.01	20230302	22950	3.49	20240125	0.66	N	005090	5000	733 억		688724	N	N	52	N	00	N
101	20240213	120153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23750	100	2	0.42	188294500	7916	36.82	23650	23950	23600	30700	16600	23650	23786.57	4.78	0	2643	23983	23816	23683	23516	23383	23750	23450	734	7050	5000	17500	50	1	14409333	3422	3.09	0.48	12	0.05	7686.00	49343.00	32100	20230302	-26.01	22950	20240125	3.49	27150	-12.52	20240102	22950	3.49	20240125	32100	-26.01	20230302	22950	3.49	20240125	0.66	N	005090	5000	733 억		688724	N	N	52	N	00	N
102	20240213	110153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23750	100	2	0.42	136218150	5720	26.61	23650	23950	23650	30700	16600	23650	23814.36	4.78	0	2236	23983	23816	23683	23516	23383	23750	23450	734	7050	5000	17500	50	1	14409333	3422	3.09	0.48	12	0.04	7686.00	49343.00	32100	20230302	-26.01	22950	20240125	3.49	27150	-12.52	20240102	22950	3.49	20240125	32100	-26.01	20230302	22950	3.49	20240125	0.66	N	005090	5000	733 억		688724	N	N	52	N	00	N
103	20240213	100145	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23850	200	2	0.85	89437200	3757	17.48	23650	23950	23650	30700	16600	23650	23805.48	4.78	0	2280	23983	23816	23683	23516	23383	23750	23450	734	7050	5000	17500	50	1	14409333	3437	3.10	0.48	12	0.03	7686.00	49343.00	32100	20230302	-25.70	22950	20240125	3.92	27150	-12.15	20240102	22950	3.92	20240125	32100	-25.70	20230302	22950	3.92	20240125	0.66	N	005090	5000	733 억		688724	N	N	52	N	00	N