KissMeData/117580/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	160754	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8310	-130	5	-1.54	1490762380	178145	112.90	8440	8470	8300	10970	5910	8440	8368.51	0.00	0	-4823	8673	8556	8493	8376	8313	8525	8345	275	2530	1000	5400	10	1	27500000	2285	-307.78	0.72	12	0.65	-27.00	11482.00	13700	20231017	-39.34	6520	20230726	27.45	13330	-37.66	20240116	7960	4.40	20240103	13700	-39.34	20231017	6520	27.45	20230726	3.74	N	117580	1000	275 억		0	N	N	62	N	00	N
3	20240229	150756	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8320	-120	5	-1.42	1364926440	163001	103.30	8440	8470	8310	10970	5910	8440	8373.65	0.00	0	-6264	8673	8556	8493	8376	8313	8525	8345	275	2530	1000	5400	10	1	27500000	2288	-308.15	0.72	12	0.59	-27.00	11482.00	13700	20231017	-39.27	6520	20230726	27.61	13330	-37.58	20240116	7960	4.52	20240103	13700	-39.27	20231017	6520	27.61	20230726	3.74	N	117580	1000	275 억		0	N	N	114	N	00	N
4	20240229	140757	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8330	-110	5	-1.30	1144211830	136499	86.51	8440	8470	8320	10970	5910	8440	8382.48	0.00	0	-847	8673	8556	8493	8376	8313	8525	8345	275	2530	1000	5400	10	1	27500000	2291	-308.52	0.73	12	0.50	-27.00	11482.00	13700	20231017	-39.20	6520	20230726	27.76	13330	-37.51	20240116	7960	4.65	20240103	13700	-39.20	20231017	6520	27.76	20230726	3.74	N	117580	1000	275 억		0	N	N	114	N	00	N
5	20240229	130754	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8380	-60	5	-0.71	929317040	110771	70.20	8440	8470	8350	10970	5910	8440	8389.44	0.00	0	8703	8673	8556	8493	8376	8313	8525	8345	275	2530	1000	5400	10	1	27500000	2305	-310.37	0.73	12	0.40	-27.00	11482.00	13700	20231017	-38.83	6520	20230726	28.53	13330	-37.13	20240116	7960	5.28	20240103	13700	-38.83	20231017	6520	28.53	20230726	3.74	N	117580	1000	275 억		0	N	N	114	N	00	N
6	20240229	120755	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8370	-70	5	-0.83	832487490	99188	62.86	8440	8470	8350	10970	5910	8440	8392.93	0.00	0	9471	8673	8556	8493	8376	8313	8525	8345	275	2530	1000	5400	10	1	27500000	2302	-310.00	0.73	12	0.36	-27.00	11482.00	13700	20231017	-38.91	6520	20230726	28.37	13330	-37.21	20240116	7960	5.15	20240103	13700	-38.91	20231017	6520	28.37	20230726	3.74	N	117580	1000	275 억		0	N	N	114	N	00	N
7	20240229	110756	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8390	-50	5	-0.59	736203600	87682	55.57	8440	8470	8350	10970	5910	8440	8396.19	0.00	0	10415	8673	8556	8493	8376	8313	8525	8345	275	2530	1000	5400	10	1	27500000	2307	-310.74	0.73	12	0.32	-27.00	11482.00	13700	20231017	-38.76	6520	20230726	28.68	13330	-37.06	20240116	7960	5.40	20240103	13700	-38.76	20231017	6520	28.68	20230726	3.74	N	117580	1000	275 억		0	N	N	114	N	00	N
8	20240229	100758	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8380	-60	5	-0.71	512242590	60960	38.63	8440	8470	8350	10970	5910	8440	8402.81	0.00	0	5861	8673	8556	8493	8376	8313	8525	8345	275	2530	1000	5400	10	1	27500000	2305	-310.37	0.73	12	0.22	-27.00	11482.00	13700	20231017	-38.83	6520	20230726	28.53	13330	-37.13	20240116	7960	5.28	20240103	13700	-38.83	20231017	6520	28.53	20230726	3.74	N	117580	1000	275 억		0	N	N	114	N	00	N
9	20240229	090755	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8400	-40	5	-0.47	205863290	24418	15.47	8440	8470	8400	10970	5910	8440	8430.72	0.00	0	6804	8673	8556	8493	8376	8313	8525	8345	275	2530	1000	5400	10	1	27500000	2310	-311.11	0.73	12	0.09	-27.00	11482.00	13700	20231017	-38.69	6520	20230726	28.83	13330	-36.98	20240116	7960	5.53	20240103	13700	-38.69	20231017	6520	28.83	20230726	3.74	N	117580	1000	275 억		0	N	N	114	N	00	N
10	20240228	160711	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8440	-80	5	-0.94	1321502850	155496	60.25	8500	8610	8430	11070	5970	8520	8499.63	0.00	0	-5166	8726	8622	8556	8452	8386	8590	8420	275	2550	1000	5450	10	1	27500000	2321	-312.59	0.74	12	0.57	-27.00	11482.00	13700	20231017	-38.39	6520	20230726	29.45	13330	-36.68	20240116	7960	6.03	20240103	13700	-38.39	20231017	6520	29.45	20230726	3.77	N	117580	1000	275 억		0	N	N	114	N	00	N
11	20240228	150710	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8450	-70	5	-0.82	1186303420	139485	54.05	8500	8610	8430	11070	5970	8520	8504.88	0.00	0	-5020	8726	8622	8556	8452	8386	8590	8420	275	2550	1000	5450	10	1	27500000	2324	-312.96	0.74	12	0.51	-27.00	11482.00	13700	20231017	-38.32	6520	20230726	29.60	13330	-36.61	20240116	7960	6.16	20240103	13700	-38.32	20231017	6520	29.60	20230726	3.77	N	117580	1000	275 억		0	N	N	13	N	00	N
12	20240228	140754	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8500	-20	5	-0.23	889297190	104357	40.44	8500	8610	8460	11070	5970	8520	8521.68	0.00	0	2578	8726	8622	8556	8452	8386	8590	8420	275	2550	1000	5450	10	1	27500000	2338	-314.81	0.74	12	0.38	-27.00	11482.00	13700	20231017	-37.96	6520	20230726	30.37	13330	-36.23	20240116	7960	6.78	20240103	13700	-37.96	20231017	6520	30.37	20230726	3.77	N	117580	1000	275 억		0	N	N	13	N	00	N
13	20240228	130755	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8520	0	3	0.00	831669120	97569	37.81	8500	8610	8460	11070	5970	8520	8523.91	0.00	0	1787	8726	8622	8556	8452	8386	8590	8420	275	2550	1000	5450	10	1	27500000	2343	-315.56	0.74	12	0.35	-27.00	11482.00	13700	20231017	-37.81	6520	20230726	30.67	13330	-36.08	20240116	7960	7.04	20240103	13700	-37.81	20231017	6520	30.67	20230726	3.77	N	117580	1000	275 억		0	N	N	13	N	00	N
14	20240228	120757	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8520	0	3	0.00	769296450	90237	34.97	8500	8610	8460	11070	5970	8520	8525.29	0.00	0	1415	8726	8622	8556	8452	8386	8590	8420	275	2550	1000	5450	10	1	27500000	2343	-315.56	0.74	12	0.33	-27.00	11482.00	13700	20231017	-37.81	6520	20230726	30.67	13330	-36.08	20240116	7960	7.04	20240103	13700	-37.81	20231017	6520	30.67	20230726	3.77	N	117580	1000	275 억		0	N	N	13	N	00	N
15	20240228	110726	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8490	-30	5	-0.35	599232900	70228	27.21	8500	8610	8480	11070	5970	8520	8532.68	0.00	0	10463	8726	8622	8556	8452	8386	8590	8420	275	2550	1000	5450	10	1	27500000	2335	-314.44	0.74	12	0.26	-27.00	11482.00	13700	20231017	-38.03	6520	20230726	30.21	13330	-36.31	20240116	7960	6.66	20240103	13700	-38.03	20231017	6520	30.21	20230726	3.77	N	117580	1000	275 억		0	N	N	13	N	00	N
16	20240228	100753	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8540	20	2	0.23	417849910	48933	18.96	8500	8610	8500	11070	5970	8520	8539.23	0.00	0	16608	8726	8622	8556	8452	8386	8590	8420	275	2550	1000	5450	10	1	27500000	2349	-316.30	0.74	12	0.18	-27.00	11482.00	13700	20231017	-37.66	6520	20230726	30.98	13330	-35.93	20240116	7960	7.29	20240103	13700	-37.66	20231017	6520	30.98	20230726	3.77	N	117580	1000	275 억		0	N	N	13	N	00	N
17	20240228	090757	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8570	50	2	0.59	132265810	15506	6.01	8500	8610	8500	11070	5970	8520	8529.98	0.00	0	8194	8726	8622	8556	8452	8386	8590	8420	275	2550	1000	5450	10	1	27500000	2357	-317.41	0.75	12	0.06	-27.00	11482.00	13700	20231017	-37.45	6520	20230726	31.44	13330	-35.71	20240116	7960	7.66	20240103	13700	-37.45	20231017	6520	31.44	20230726	3.77	N	117580	1000	275 억		0	N	N	13	N	00	N
18	20240227	160755	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8520	-150	5	-1.73	2104271100	246083	166.09	8600	8660	8490	11270	6070	8670	8551.14	0.00	0	16837	8896	8782	8716	8602	8536	8750	8570	275	2600	1000	5540	10	1	27500000	2343	-315.56	0.74	12	0.89	-27.00	11482.00	13700	20231017	-37.81	6520	20230726	30.67	13330	-36.08	20240116	7960	7.04	20240103	13700	-37.81	20231017	6520	30.67	20230726	3.81	N	117580	1000	275 억		0	N	N	13	N	00	N
19	20240227	150757	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8580	-90	5	-1.04	1930924740	225804	152.41	8600	8660	8490	11270	6070	8670	8551.33	0.00	0	15122	8896	8782	8716	8602	8536	8750	8570	275	2600	1000	5540	10	1	27500000	2360	-317.78	0.75	12	0.82	-27.00	11482.00	13700	20231017	-37.37	6520	20230726	31.60	13330	-35.63	20240116	7960	7.79	20240103	13700	-37.37	20231017	6520	31.60	20230726	3.81	N	117580	1000	275 억		0	N	N	19	N	00	N
20	20240227	140753	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8520	-150	5	-1.73	1394885760	163112	110.09	8600	8660	8500	11270	6070	8670	8551.71	0.00	0	7448	8896	8782	8716	8602	8536	8750	8570	275	2600	1000	5540	10	1	27500000	2343	-315.56	0.74	12	0.59	-27.00	11482.00	13700	20231017	-37.81	6520	20230726	30.67	13330	-36.08	20240116	7960	7.04	20240103	13700	-37.81	20231017	6520	30.67	20230726	3.81	N	117580	1000	275 억		0	N	N	19	N	00	N
21	20240227	130715	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8530	-140	5	-1.61	1240328220	144988	97.86	8600	8660	8500	11270	6070	8670	8554.70	0.00	0	2098	8896	8782	8716	8602	8536	8750	8570	275	2600	1000	5540	10	1	27500000	2346	-315.93	0.74	12	0.53	-27.00	11482.00	13700	20231017	-37.74	6520	20230726	30.83	13330	-36.01	20240116	7960	7.16	20240103	13700	-37.74	20231017	6520	30.83	20230726	3.81	N	117580	1000	275 억		0	N	N	19	N	00	N
22	20240227	120757	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8520	-150	5	-1.73	994903270	116139	78.39	8600	8660	8510	11270	6070	8670	8566.49	0.00	0	681	8896	8782	8716	8602	8536	8750	8570	275	2600	1000	5540	10	1	27500000	2343	-315.56	0.74	12	0.42	-27.00	11482.00	13700	20231017	-37.81	6520	20230726	30.67	13330	-36.08	20240116	7960	7.04	20240103	13700	-37.81	20231017	6520	30.67	20230726	3.81	N	117580	1000	275 억		0	N	N	19	N	00	N
23	20240227	110755	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8550	-120	5	-1.38	711468290	82890	55.95	8600	8660	8540	11270	6070	8670	8583.28	0.00	0	3662	8896	8782	8716	8602	8536	8750	8570	275	2600	1000	5540	10	1	27500000	2351	-316.67	0.74	12	0.30	-27.00	11482.00	13700	20231017	-37.59	6520	20230726	31.13	13330	-35.86	20240116	7960	7.41	20240103	13700	-37.59	20231017	6520	31.13	20230726	3.81	N	117580	1000	275 억		0	N	N	19	N	00	N
24	20240227	100752	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8650	-20	5	-0.23	521998580	60812	41.05	8600	8660	8540	11270	6070	8670	8583.81	0.00	0	-3434	8896	8782	8716	8602	8536	8750	8570	275	2600	1000	5540	10	1	27500000	2379	-320.37	0.75	12	0.22	-27.00	11482.00	13700	20231017	-36.86	6520	20230726	32.67	13330	-35.11	20240116	7960	8.67	20240103	13700	-36.86	20231017	6520	32.67	20230726	3.81	N	117580	1000	275 억		0	N	N	19	N	00	N
25	20240227	090754	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8640	-30	5	-0.35	100157630	11630	7.85	8600	8660	8600	11270	6070	8670	8612.01	0.00	0	914	8896	8782	8716	8602	8536	8750	8570	275	2600	1000	5540	10	1	27500000	2376	-320.00	0.75	12	0.04	-27.00	11482.00	13700	20231017	-36.93	6520	20230726	32.52	13330	-35.18	20240116	7960	8.54	20240103	13700	-36.93	20231017	6520	32.52	20230726	3.81	N	117580	1000	275 억		0	N	N	19	N	00	N
26	20240226	160752	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8670	-100	5	-1.14	1252220100	144079	52.53	8780	8830	8650	11400	6140	8770	8691.21	0.00	0	-3794	9043	8906	8833	8696	8623	8870	8660	275	2630	1000	5610	10	1	27500000	2384	-321.11	0.76	12	0.52	-27.00	11482.00	13700	20231017	-36.72	6520	20230726	32.98	13330	-34.96	20240116	7960	8.92	20240103	13700	-36.72	20231017	6520	32.98	20230726	3.84	N	117580	1000	275 억		0	N	N	19	N	00	N
27	20240226	150746	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8680	-90	5	-1.03	1132145120	130225	47.48	8780	8830	8650	11400	6140	8770	8693.76	0.00	0	-3593	9043	8906	8833	8696	8623	8870	8660	275	2630	1000	5610	10	1	27500000	2387	-321.48	0.76	12	0.47	-27.00	11482.00	13700	20231017	-36.64	6520	20230726	33.13	13330	-34.88	20240116	7960	9.05	20240103	13700	-36.64	20231017	6520	33.13	20230726	3.84	N	117580	1000	275 억		0	N	N	9	N	00	N
28	20240226	140749	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8670	-100	5	-1.14	984663400	113212	41.28	8780	8830	8650	11400	6140	8770	8697.51	0.00	0	-3332	9043	8906	8833	8696	8623	8870	8660	275	2630	1000	5610	10	1	27500000	2384	-321.11	0.76	12	0.41	-27.00	11482.00	13700	20231017	-36.72	6520	20230726	32.98	13330	-34.96	20240116	7960	8.92	20240103	13700	-36.72	20231017	6520	32.98	20230726	3.84	N	117580	1000	275 억		0	N	N	9	N	00	N
29	20240226	130745	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8670	-100	5	-1.14	857383480	98550	35.93	8780	8830	8650	11400	6140	8770	8699.98	0.00	0	-5037	9043	8906	8833	8696	8623	8870	8660	275	2630	1000	5610	10	1	27500000	2384	-321.11	0.76	12	0.36	-27.00	11482.00	13700	20231017	-36.72	6520	20230726	32.98	13330	-34.96	20240116	7960	8.92	20240103	13700	-36.72	20231017	6520	32.98	20230726	3.84	N	117580	1000	275 억		0	N	N	9	N	00	N
30	20240226	120744	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8690	-80	5	-0.91	767961940	88248	32.17	8780	8830	8650	11400	6140	8770	8702.31	0.00	0	-7023	9043	8906	8833	8696	8623	8870	8660	275	2630	1000	5610	10	1	27500000	2390	-321.85	0.76	12	0.32	-27.00	11482.00	13700	20231017	-36.57	6520	20230726	33.28	13330	-34.81	20240116	7960	9.17	20240103	13700	-36.57	20231017	6520	33.28	20230726	3.84	N	117580	1000	275 억		0	N	N	9	N	00	N
31	20240226	110744	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8670	-100	5	-1.14	638737570	73376	26.75	8780	8830	8650	11400	6140	8770	8704.98	0.00	0	-7077	9043	8906	8833	8696	8623	8870	8660	275	2630	1000	5610	10	1	27500000	2384	-321.11	0.76	12	0.27	-27.00	11482.00	13700	20231017	-36.72	6520	20230726	32.98	13330	-34.96	20240116	7960	8.92	20240103	13700	-36.72	20231017	6520	32.98	20230726	3.84	N	117580	1000	275 억		0	N	N	9	N	00	N
32	20240226	100741	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8670	-100	5	-1.14	525661110	60328	22.00	8780	8830	8650	11400	6140	8770	8713.38	0.00	0	-6282	9043	8906	8833	8696	8623	8870	8660	275	2630	1000	5610	10	1	27500000	2384	-321.11	0.76	12	0.22	-27.00	11482.00	13700	20231017	-36.72	6520	20230726	32.98	13330	-34.96	20240116	7960	8.92	20240103	13700	-36.72	20231017	6520	32.98	20230726	3.84	N	117580	1000	275 억		0	N	N	9	N	00	N
33	20240226	090741	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8770	0	3	0.00	153307510	17454	6.36	8780	8830	8760	11400	6140	8770	8783.53	0.00	0	-7594	9043	8906	8833	8696	8623	8870	8660	275	2630	1000	5610	10	1	27500000	2412	-324.81	0.76	12	0.06	-27.00	11482.00	13700	20231017	-35.99	6520	20230726	34.51	13330	-34.21	20240116	7960	10.18	20240103	13700	-35.99	20231017	6520	34.51	20230726	3.84	N	117580	1000	275 억		0	N	N	9	N	00	N
34	20240223	160742	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8770	-260	5	-2.88	2355798590	266889	67.69	8930	8970	8760	11730	6330	9030	8825.82	0.00	0	-46000	9383	9206	9073	8896	8763	9140	8830	275	2700	1000	5770	10	1	27500000	2412	-324.81	0.76	12	0.97	-27.00	11482.00	13700	20231017	-35.99	6520	20230726	34.51	13330	-34.21	20240116	7960	10.18	20240103	13700	-35.99	20231017	6520	34.51	20230726	3.88	N	117580	1000	275 억		0	N	N	9	N	00	N
35	20240223	150737	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8770	-260	5	-2.88	2247301630	254523	64.55	8930	8970	8760	11730	6330	9030	8828.29	0.00	0	-43970	9383	9206	9073	8896	8763	9140	8830	275	2700	1000	5770	10	1	27500000	2412	-324.81	0.76	12	0.93	-27.00	11482.00	13700	20231017	-35.99	6520	20230726	34.51	13330	-34.21	20240116	7960	10.18	20240103	13700	-35.99	20231017	6520	34.51	20230726	3.88	N	117580	1000	275 억		0	N	N	14	N	00	N
36	20240223	140738	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8800	-230	5	-2.55	2027138560	229444	58.19	8930	8970	8760	11730	6330	9030	8833.73	0.00	0	-38490	9383	9206	9073	8896	8763	9140	8830	275	2700	1000	5770	10	1	27500000	2420	-325.93	0.77	12	0.83	-27.00	11482.00	13700	20231017	-35.77	6520	20230726	34.97	13330	-33.98	20240116	7960	10.55	20240103	13700	-35.77	20231017	6520	34.97	20230726	3.88	N	117580	1000	275 억		0	N	N	14	N	00	N
37	20240223	130735	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8770	-260	5	-2.88	1807114960	204369	51.83	8930	8970	8770	11730	6330	9030	8841.04	0.00	0	-34927	9383	9206	9073	8896	8763	9140	8830	275	2700	1000	5770	10	1	27500000	2412	-324.81	0.76	12	0.74	-27.00	11482.00	13700	20231017	-35.99	6520	20230726	34.51	13330	-34.21	20240116	7960	10.18	20240103	13700	-35.99	20231017	6520	34.51	20230726	3.88	N	117580	1000	275 억		0	N	N	14	N	00	N
38	20240223	120737	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8790	-240	5	-2.66	1595646800	180297	45.73	8930	8970	8790	11730	6330	9030	8848.61	0.00	0	-28302	9383	9206	9073	8896	8763	9140	8830	275	2700	1000	5770	10	1	27500000	2417	-325.56	0.77	12	0.66	-27.00	11482.00	13700	20231017	-35.84	6520	20230726	34.82	13330	-34.06	20240116	7960	10.43	20240103	13700	-35.84	20231017	6520	34.82	20230726	3.88	N	117580	1000	275 억		0	N	N	14	N	00	N
39	20240223	110730	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8850	-180	5	-1.99	1272910490	143674	36.44	8930	8970	8800	11730	6330	9030	8857.94	0.00	0	-23474	9383	9206	9073	8896	8763	9140	8830	275	2700	1000	5770	10	1	27500000	2434	-327.78	0.77	12	0.52	-27.00	11482.00	13700	20231017	-35.40	6520	20230726	35.74	13330	-33.61	20240116	7960	11.18	20240103	13700	-35.40	20231017	6520	35.74	20230726	3.88	N	117580	1000	275 억		0	N	N	14	N	00	N
40	20240223	100732	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8820	-210	5	-2.33	1068693390	120583	30.58	8930	8970	8800	11730	6330	9030	8860.64	0.00	0	-20359	9383	9206	9073	8896	8763	9140	8830	275	2700	1000	5770	10	1	27500000	2426	-326.67	0.77	12	0.44	-27.00	11482.00	13700	20231017	-35.62	6520	20230726	35.28	13330	-33.83	20240116	7960	10.80	20240103	13700	-35.62	20231017	6520	35.28	20230726	3.88	N	117580	1000	275 억		0	N	N	14	N	00	N
41	20240223	090735	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8920	-110	5	-1.22	261044480	29255	7.42	8930	8970	8850	11730	6330	9030	8917.36	0.00	0	2735	9383	9206	9073	8896	8763	9140	8830	275	2700	1000	5770	10	1	27500000	2453	-330.37	0.78	12	0.11	-27.00	11482.00	13700	20231017	-34.89	6520	20230726	36.81	13330	-33.08	20240116	7960	12.06	20240103	13700	-34.89	20231017	6520	36.81	20230726	3.88	N	117580	1000	275 억		0	N	N	14	N	00	N
42	20240222	160726	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9030	130	2	1.46	3458174950	381964	147.68	9120	9250	8940	11570	6230	8900	9053.72	0.00	0	48365	9166	9032	8936	8802	8706	8985	8755	275	2670	1000	5690	10	1	27500000	2483	-334.44	0.79	12	1.39	-27.00	11482.00	13700	20231017	-34.09	6520	20230726	38.50	13330	-32.26	20240116	7960	13.44	20240103	13700	-34.09	20231017	6520	38.50	20230726	3.83	N	117580	1000	275 억		0	N	N	14	N	00	N
43	20240222	150733	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9010	110	2	1.24	3307066460	365208	141.20	9120	9250	8940	11570	6230	8900	9055.34	0.00	0	48515	9166	9032	8936	8802	8706	8985	8755	275	2670	1000	5690	10	1	27500000	2478	-333.70	0.78	12	1.33	-27.00	11482.00	13700	20231017	-34.23	6520	20230726	38.19	13330	-32.41	20240116	7960	13.19	20240103	13700	-34.23	20231017	6520	38.19	20230726	3.83	N	117580	1000	275 억		0	N	N	1	N	00	N
44	20240222	140730	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8970	70	2	0.79	3113945310	343697	132.88	9120	9250	8940	11570	6230	8900	9060.19	0.00	0	45293	9166	9032	8936	8802	8706	8985	8755	275	2670	1000	5690	10	1	27500000	2467	-332.22	0.78	12	1.25	-27.00	11482.00	13700	20231017	-34.53	6520	20230726	37.58	13330	-32.71	20240116	7960	12.69	20240103	13700	-34.53	20231017	6520	37.58	20230726	3.83	N	117580	1000	275 억		0	N	N	1	N	00	N
45	20240222	130719	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9010	110	2	1.24	2823775250	311365	120.38	9120	9250	8940	11570	6230	8900	9069.07	0.00	0	43368	9166	9032	8936	8802	8706	8985	8755	275	2670	1000	5690	10	1	27500000	2478	-333.70	0.78	12	1.13	-27.00	11482.00	13700	20231017	-34.23	6520	20230726	38.19	13330	-32.41	20240116	7960	13.19	20240103	13700	-34.23	20231017	6520	38.19	20230726	3.83	N	117580	1000	275 억		0	N	N	1	N	00	N
46	20240222	120730	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9020	120	2	1.35	2612467750	287918	111.32	9120	9250	8940	11570	6230	8900	9073.71	0.00	0	44213	9166	9032	8936	8802	8706	8985	8755	275	2670	1000	5690	10	1	27500000	2481	-334.07	0.79	12	1.05	-27.00	11482.00	13700	20231017	-34.16	6520	20230726	38.34	13330	-32.33	20240116	7960	13.32	20240103	13700	-34.16	20231017	6520	38.34	20230726	3.83	N	117580	1000	275 억		0	N	N	1	N	00	N
47	20240222	110726	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9070	170	2	1.91	2394173850	263744	101.97	9120	9250	8940	11570	6230	8900	9077.71	0.00	0	40485	9166	9032	8936	8802	8706	8985	8755	275	2670	1000	5690	10	1	27500000	2494	-335.93	0.79	12	0.96	-27.00	11482.00	13700	20231017	-33.80	6520	20230726	39.11	13330	-31.96	20240116	7960	13.94	20240103	13700	-33.80	20231017	6520	39.11	20230726	3.83	N	117580	1000	275 억		0	N	N	1	N	00	N
48	20240222	100719	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9060	160	2	1.80	1802898700	198540	76.76	9120	9250	8940	11570	6230	8900	9080.87	0.00	0	18131	9166	9032	8936	8802	8706	8985	8755	275	2670	1000	5690	10	1	27500000	2492	-335.56	0.79	12	0.72	-27.00	11482.00	13700	20231017	-33.87	6520	20230726	38.96	13330	-32.03	20240116	7960	13.82	20240103	13700	-33.87	20231017	6520	38.96	20230726	3.83	N	117580	1000	275 억		0	N	N	1	N	00	N
49	20240222	090732	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9030	130	2	1.46	1033599460	113239	43.78	9120	9250	9030	11570	6230	8900	9127.79	0.00	0	-6851	9166	9032	8936	8802	8706	8985	8755	275	2670	1000	5690	10	1	27500000	2483	-334.44	0.79	12	0.41	-27.00	11482.00	13700	20231017	-34.09	6520	20230726	38.50	13330	-32.26	20240116	7960	13.44	20240103	13700	-34.09	20231017	6520	38.50	20230726	3.83	N	117580	1000	275 억		0	N	N	1	N	00	N
50	20240221	160725	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8900	-110	5	-1.22	2275148290	254121	98.10	9070	9070	8840	11710	6310	9010	8953.31	0.00	0	-28946	9156	9082	9036	8962	8916	9060	8940	275	2700	1000	5760	10	1	27500000	2448	-329.63	0.78	12	0.92	-27.00	11482.00	13700	20231017	-35.04	6520	20230726	36.50	13330	-33.23	20240116	7960	11.81	20240103	13700	-35.04	20231017	6520	36.50	20230726	3.95	N	117580	1000	275 억		0	N	N	1	N	00	N
51	20240221	150719	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8870	-140	5	-1.55	2075045240	231574	89.40	9070	9070	8860	11710	6310	9010	8960.59	0.00	0	-28566	9156	9082	9036	8962	8916	9060	8940	275	2700	1000	5760	10	1	27500000	2439	-328.52	0.77	12	0.84	-27.00	11482.00	13700	20231017	-35.26	6520	20230726	36.04	13330	-33.46	20240116	7960	11.43	20240103	13700	-35.26	20231017	6520	36.04	20230726	3.95	N	117580	1000	275 억		0	N	N	17	N	00	N
52	20240221	140720	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8940	-70	5	-0.78	1629720070	181551	70.09	9070	9070	8910	11710	6310	9010	8976.63	0.00	0	-19820	9156	9082	9036	8962	8916	9060	8940	275	2700	1000	5760	10	1	27500000	2459	-331.11	0.78	12	0.66	-27.00	11482.00	13700	20231017	-34.74	6520	20230726	37.12	13330	-32.93	20240116	7960	12.31	20240103	13700	-34.74	20231017	6520	37.12	20230726	3.95	N	117580	1000	275 억		0	N	N	17	N	00	N
53	20240221	130719	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8950	-60	5	-0.67	1337730320	148836	57.46	9070	9070	8950	11710	6310	9010	8987.93	0.00	0	-17531	9156	9082	9036	8962	8916	9060	8940	275	2700	1000	5760	10	1	27500000	2461	-331.48	0.78	12	0.54	-27.00	11482.00	13700	20231017	-34.67	6520	20230726	37.27	13330	-32.86	20240116	7960	12.44	20240103	13700	-34.67	20231017	6520	37.27	20230726	3.95	N	117580	1000	275 억		0	N	N	17	N	00	N
54	20240221	120719	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8980	-30	5	-0.33	1015452200	112857	43.57	9070	9070	8960	11710	6310	9010	8997.68	0.00	0	-14926	9156	9082	9036	8962	8916	9060	8940	275	2700	1000	5760	10	1	27500000	2470	-332.59	0.78	12	0.41	-27.00	11482.00	13700	20231017	-34.45	6520	20230726	37.73	13330	-32.63	20240116	7960	12.81	20240103	13700	-34.45	20231017	6520	37.73	20230726	3.95	N	117580	1000	275 억		0	N	N	17	N	00	N
55	20240221	110726	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8980	-30	5	-0.33	945455410	105063	40.56	9070	9070	8960	11710	6310	9010	8998.93	0.00	0	-14504	9156	9082	9036	8962	8916	9060	8940	275	2700	1000	5760	10	1	27500000	2470	-332.59	0.78	12	0.38	-27.00	11482.00	13700	20231017	-34.45	6520	20230726	37.73	13330	-32.63	20240116	7960	12.81	20240103	13700	-34.45	20231017	6520	37.73	20230726	3.95	N	117580	1000	275 억		0	N	N	17	N	00	N
56	20240221	100719	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9000	-10	5	-0.11	708474910	78657	30.36	9070	9070	8970	11710	6310	9010	9007.14	0.00	0	-13119	9156	9082	9036	8962	8916	9060	8940	275	2700	1000	5760	10	1	27500000	2475	-333.33	0.78	12	0.29	-27.00	11482.00	13700	20231017	-34.31	6520	20230726	38.04	13330	-32.48	20240116	7960	13.07	20240103	13700	-34.31	20231017	6520	38.04	20230726	3.95	N	117580	1000	275 억		0	N	N	17	N	00	N
57	20240221	090718	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9030	20	2	0.22	158606560	17532	6.77	9070	9070	9010	11710	6310	9010	9046.92	0.00	0	-5463	9156	9082	9036	8962	8916	9060	8940	275	2700	1000	5760	10	1	27500000	2483	-334.44	0.79	12	0.06	-27.00	11482.00	13700	20231017	-34.09	6520	20230726	38.50	13330	-32.26	20240116	7960	13.44	20240103	13700	-34.09	20231017	6520	38.50	20230726	3.95	N	117580	1000	275 억		0	N	N	17	N	00	N
58	20240220	160712	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9010	-20	5	-0.22	2259144700	250312	87.74	9040	9110	8990	11730	6330	9030	9025.36	0.00	0	-22046	9203	9116	9043	8956	8883	9080	8920	275	2700	1000	5770	10	1	27500000	2478	-333.70	0.78	12	0.91	-27.00	11482.00	13700	20231017	-34.23	6520	20230726	38.19	13330	-32.41	20240116	7960	13.19	20240103	13700	-34.23	20231017	6520	38.19	20230726	3.84	N	117580	1000	275 억		0	N	N	17	N	00	N
59	20240220	150715	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9020	-10	5	-0.11	2052588290	227380	79.70	9040	9110	8990	11730	6330	9030	9027.13	0.00	0	-22288	9203	9116	9043	8956	8883	9080	8920	275	2700	1000	5770	10	1	27500000	2481	-334.07	0.79	12	0.83	-27.00	11482.00	13700	20231017	-34.16	6520	20230726	38.34	13330	-32.33	20240116	7960	13.32	20240103	13700	-34.16	20231017	6520	38.34	20230726	3.84	N	117580	1000	275 억		0	N	N	44	N	00	N
60	20240220	140712	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9010	-20	5	-0.22	1800580010	199408	69.89	9040	9110	8990	11730	6330	9030	9029.63	0.00	0	-19338	9203	9116	9043	8956	8883	9080	8920	275	2700	1000	5770	10	1	27500000	2478	-333.70	0.78	12	0.73	-27.00	11482.00	13700	20231017	-34.23	6520	20230726	38.19	13330	-32.41	20240116	7960	13.19	20240103	13700	-34.23	20231017	6520	38.19	20230726	3.84	N	117580	1000	275 억		0	N	N	44	N	00	N
61	20240220	130715	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9010	-20	5	-0.22	1692138410	187375	65.68	9040	9110	8990	11730	6330	9030	9030.76	0.00	0	-17800	9203	9116	9043	8956	8883	9080	8920	275	2700	1000	5770	10	1	27500000	2478	-333.70	0.78	12	0.68	-27.00	11482.00	13700	20231017	-34.23	6520	20230726	38.19	13330	-32.41	20240116	7960	13.19	20240103	13700	-34.23	20231017	6520	38.19	20230726	3.84	N	117580	1000	275 억		0	N	N	44	N	00	N
62	20240220	120711	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9030	0	3	0.00	1499299800	165983	58.18	9040	9110	8990	11730	6330	9030	9032.85	0.00	0	-11517	9203	9116	9043	8956	8883	9080	8920	275	2700	1000	5770	10	1	27500000	2483	-334.44	0.79	12	0.60	-27.00	11482.00	13700	20231017	-34.09	6520	20230726	38.50	13330	-32.26	20240116	7960	13.44	20240103	13700	-34.09	20231017	6520	38.50	20230726	3.84	N	117580	1000	275 억		0	N	N	44	N	00	N
63	20240220	110712	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9010	-20	5	-0.22	839190520	93071	32.62	9040	9070	8990	11730	6330	9030	9016.67	0.00	0	-8737	9203	9116	9043	8956	8883	9080	8920	275	2700	1000	5770	10	1	27500000	2478	-333.70	0.78	12	0.34	-27.00	11482.00	13700	20231017	-34.23	6520	20230726	38.19	13330	-32.41	20240116	7960	13.19	20240103	13700	-34.23	20231017	6520	38.19	20230726	3.84	N	117580	1000	275 억		0	N	N	44	N	00	N
64	20240220	100703	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9030	0	3	0.00	734648290	81481	28.56	9040	9070	8990	11730	6330	9030	9016.19	0.00	0	-9360	9203	9116	9043	8956	8883	9080	8920	275	2700	1000	5770	10	1	27500000	2483	-334.44	0.79	12	0.30	-27.00	11482.00	13700	20231017	-34.09	6520	20230726	38.50	13330	-32.26	20240116	7960	13.44	20240103	13700	-34.09	20231017	6520	38.50	20230726	3.84	N	117580	1000	275 억		0	N	N	44	N	00	N
65	20240220	090719	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9000	-30	5	-0.33	224315610	24863	8.71	9040	9070	8990	11730	6330	9030	9022.06	0.00	0	-14030	9203	9116	9043	8956	8883	9080	8920	275	2700	1000	5770	10	1	27500000	2475	-333.33	0.78	12	0.09	-27.00	11482.00	13700	20231017	-34.31	6520	20230726	38.04	13330	-32.48	20240116	7960	13.07	20240103	13700	-34.31	20231017	6520	38.04	20230726	3.84	N	117580	1000	275 억		0	N	N	44	N	00	N
66	20240219	160713	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9030	-10	5	-0.11	2539936730	281387	78.27	9050	9130	8970	11750	6330	9040	9026.48	0.00	0	28292	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5780	10	1	27500000	2483	-334.44	0.79	12	1.02	-27.00	11482.00	13700	20231017	-34.09	6520	20230726	38.50	13330	-32.26	20240116	7960	13.44	20240103	13700	-34.09	20231017	6520	38.50	20230726	3.89	N	117580	1000	275 억		0	N	N	44	N	00	N
67	20240219	150718	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9030	-10	5	-0.11	2413556480	267399	74.38	9050	9130	8970	11750	6330	9040	9026.05	0.00	0	23950	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5780	10	1	27500000	2483	-334.44	0.79	12	0.97	-27.00	11482.00	13700	20231017	-34.09	6520	20230726	38.50	13330	-32.26	20240116	7960	13.44	20240103	13700	-34.09	20231017	6520	38.50	20230726	3.89	N	117580	1000	275 억		0	N	N	17	N	00	N
68	20240219	140716	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9000	-40	5	-0.44	2019060280	223572	62.19	9050	9130	8970	11750	6330	9040	9030.92	0.00	0	17655	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5780	10	1	27500000	2475	-333.33	0.78	12	0.81	-27.00	11482.00	13700	20231017	-34.31	6520	20230726	38.04	13330	-32.48	20240116	7960	13.07	20240103	13700	-34.31	20231017	6520	38.04	20230726	3.89	N	117580	1000	275 억		0	N	N	17	N	00	N
69	20240219	130716	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9010	-30	5	-0.33	1861878130	206128	57.34	9050	9130	8970	11750	6330	9040	9032.63	0.00	0	18232	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5780	10	1	27500000	2478	-333.70	0.78	12	0.75	-27.00	11482.00	13700	20231017	-34.23	6520	20230726	38.19	13330	-32.41	20240116	7960	13.19	20240103	13700	-34.23	20231017	6520	38.19	20230726	3.89	N	117580	1000	275 억		0	N	N	17	N	00	N
70	20240219	120716	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8990	-50	5	-0.55	1633919740	180771	50.28	9050	9130	8970	11750	6330	9040	9038.62	0.00	0	17084	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5780	10	1	27500000	2472	-332.96	0.78	12	0.66	-27.00	11482.00	13700	20231017	-34.38	6520	20230726	37.88	13330	-32.56	20240116	7960	12.94	20240103	13700	-34.38	20231017	6520	37.88	20230726	3.89	N	117580	1000	275 억		0	N	N	17	N	00	N
71	20240219	110714	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9000	-40	5	-0.44	1378788140	152382	42.39	9050	9130	8980	11750	6330	9040	9048.24	0.00	0	15569	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5780	10	1	27500000	2475	-333.33	0.78	12	0.55	-27.00	11482.00	13700	20231017	-34.31	6520	20230726	38.04	13330	-32.48	20240116	7960	13.07	20240103	13700	-34.31	20231017	6520	38.04	20230726	3.89	N	117580	1000	275 억		0	N	N	17	N	00	N
72	20240219	100710	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9070	30	2	0.33	1014591160	111969	31.14	9050	9130	8990	11750	6330	9040	9061.36	0.00	0	27039	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5780	10	1	27500000	2494	-335.93	0.79	12	0.41	-27.00	11482.00	13700	20231017	-33.80	6520	20230726	39.11	13330	-31.96	20240116	7960	13.94	20240103	13700	-33.80	20231017	6520	39.11	20230726	3.89	N	117580	1000	275 억		0	N	N	17	N	00	N
73	20240219	090709	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9060	20	2	0.22	310124550	34225	9.52	9050	9100	9020	11750	6330	9040	9061.35	0.00	0	8038	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5780	10	1	27500000	2492	-335.56	0.79	12	0.12	-27.00	11482.00	13700	20231017	-33.87	6520	20230726	38.96	13330	-32.03	20240116	7960	13.82	20240103	13700	-33.87	20231017	6520	38.96	20230726	3.89	N	117580	1000	275 억		0	N	N	17	N	00	N
74	20240216	160706	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9040	-80	5	-0.88	3147125710	346517	97.39	9150	9230	9000	11850	6390	9120	9082.07	0.00	0	-16767	9280	9200	9080	9000	8880	9240	9040	275	2730	1000	5830	10	1	27500000	2486	-334.81	0.79	12	1.26	-27.00	11482.00	13700	20231017	-34.01	6520	20230726	38.65	13330	-32.18	20240116	7960	13.57	20240103	13700	-34.01	20231017	6520	38.65	20230726	3.85	N	117580	1000	275 억		0	N	N	17	N	00	N
75	20240216	150713	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9050	-70	5	-0.77	2956276320	325438	91.47	9150	9230	9000	11850	6390	9120	9083.68	0.00	0	-20160	9280	9200	9080	9000	8880	9240	9040	275	2730	1000	5830	10	1	27500000	2489	-335.19	0.79	12	1.18	-27.00	11482.00	13700	20231017	-33.94	6520	20230726	38.80	13330	-32.11	20240116	7960	13.69	20240103	13700	-33.94	20231017	6520	38.80	20230726	3.85	N	117580	1000	275 억		0	N	N	16	N	00	N
76	20240216	140716	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9050	-70	5	-0.77	2537265130	279002	78.42	9150	9230	9010	11850	6390	9120	9093.81	0.00	0	-26790	9280	9200	9080	9000	8880	9240	9040	275	2730	1000	5830	10	1	27500000	2489	-335.19	0.79	12	1.01	-27.00	11482.00	13700	20231017	-33.94	6520	20230726	38.80	13330	-32.11	20240116	7960	13.69	20240103	13700	-33.94	20231017	6520	38.80	20230726	3.85	N	117580	1000	275 억		0	N	N	16	N	00	N
77	20240216	130707	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9030	-90	5	-0.99	2305901220	253358	71.21	9150	9230	9020	11850	6390	9120	9101.15	0.00	0	-27482	9280	9200	9080	9000	8880	9240	9040	275	2730	1000	5830	10	1	27500000	2483	-334.44	0.79	12	0.92	-27.00	11482.00	13700	20231017	-34.09	6520	20230726	38.50	13330	-32.26	20240116	7960	13.44	20240103	13700	-34.09	20231017	6520	38.50	20230726	3.85	N	117580	1000	275 억		0	N	N	16	N	00	N
78	20240216	120710	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9070	-50	5	-0.55	1992437250	218659	61.46	9150	9230	9040	11850	6390	9120	9111.97	0.00	0	-22475	9280	9200	9080	9000	8880	9240	9040	275	2730	1000	5830	10	1	27500000	2494	-335.93	0.79	12	0.80	-27.00	11482.00	13700	20231017	-33.80	6520	20230726	39.11	13330	-31.96	20240116	7960	13.94	20240103	13700	-33.80	20231017	6520	39.11	20230726	3.85	N	117580	1000	275 억		0	N	N	16	N	00	N
79	20240216	110718	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9070	-50	5	-0.55	1648052740	180645	50.77	9150	9230	9050	11850	6390	9120	9123.21	0.00	0	-6444	9280	9200	9080	9000	8880	9240	9040	275	2730	1000	5830	10	1	27500000	2494	-335.93	0.79	12	0.66	-27.00	11482.00	13700	20231017	-33.80	6520	20230726	39.11	13330	-31.96	20240116	7960	13.94	20240103	13700	-33.80	20231017	6520	39.11	20230726	3.85	N	117580	1000	275 억		0	N	N	16	N	00	N
80	20240216	100712	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9140	20	2	0.22	1118672950	122478	34.42	9150	9230	9050	11850	6390	9120	9133.98	0.00	0	-7346	9280	9200	9080	9000	8880	9240	9040	275	2730	1000	5830	10	1	27500000	2514	-338.52	0.80	12	0.45	-27.00	11482.00	13700	20231017	-33.28	6520	20230726	40.18	13330	-31.43	20240116	7960	14.82	20240103	13700	-33.28	20231017	6520	40.18	20230726	3.85	N	117580	1000	275 억		0	N	N	16	N	00	N
81	20240216	090704	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9110	-10	5	-0.11	231814820	25488	7.16	9150	9150	9050	11850	6390	9120	9092.00	0.00	0	-7712	9280	9200	9080	9000	8880	9240	9040	275	2730	1000	5830	10	1	27500000	2505	-337.41	0.79	12	0.09	-27.00	11482.00	13700	20231017	-33.50	6520	20230726	39.72	13330	-31.66	20240116	7960	14.45	20240103	13700	-33.50	20231017	6520	39.72	20230726	3.85	N	117580	1000	275 억		0	N	N	16	N	00	N
82	20240215	160705	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9120	-50	5	-0.55	3119547990	344169	19.09	9080	9160	8960	11920	6420	9170	9063.82	0.00	0	10988	9823	9496	9223	8896	8623	9660	9060	275	2750	1000	5860	10	1	27500000	2508	-337.78	0.79	12	1.25	-27.00	11482.00	13700	20231017	-33.43	6520	20230726	39.88	13330	-31.58	20240116	7960	14.57	20240103	13700	-33.43	20231017	6520	39.88	20230726	3.83	N	117580	1000	275 억		0	N	N	16	N	00	N
83	20240215	150711	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9100	-70	5	-0.76	2974661140	328262	18.20	9080	9160	8960	11920	6420	9170	9061.71	0.00	0	12661	9823	9496	9223	8896	8623	9660	9060	275	2750	1000	5860	10	1	27500000	2503	-337.04	0.79	12	1.19	-27.00	11482.00	13700	20231017	-33.58	6520	20230726	39.57	13330	-31.73	20240116	7960	14.32	20240103	13700	-33.58	20231017	6520	39.57	20230726	3.83	N	117580	1000	275 억		0	N	N	1	N	00	N
84	20240215	140706	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9110	-60	5	-0.65	2774377800	306239	16.98	9080	9160	8960	11920	6420	9170	9059.37	0.00	0	11773	9823	9496	9223	8896	8623	9660	9060	275	2750	1000	5860	10	1	27500000	2505	-337.41	0.79	12	1.11	-27.00	11482.00	13700	20231017	-33.50	6520	20230726	39.72	13330	-31.66	20240116	7960	14.45	20240103	13700	-33.50	20231017	6520	39.72	20230726	3.83	N	117580	1000	275 억		0	N	N	1	N	00	N
85	20240215	130657	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9100	-70	5	-0.76	2633500200	290764	16.13	9080	9160	8960	11920	6420	9170	9057.01	0.00	0	10737	9823	9496	9223	8896	8623	9660	9060	275	2750	1000	5860	10	1	27500000	2503	-337.04	0.79	12	1.06	-27.00	11482.00	13700	20231017	-33.58	6520	20230726	39.57	13330	-31.73	20240116	7960	14.32	20240103	13700	-33.58	20231017	6520	39.57	20230726	3.83	N	117580	1000	275 억		0	N	N	1	N	00	N
86	20240215	120705	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9110	-60	5	-0.65	2302095890	254343	14.11	9080	9160	8960	11920	6420	9170	9050.95	0.00	0	10133	9823	9496	9223	8896	8623	9660	9060	275	2750	1000	5860	10	1	27500000	2505	-337.41	0.79	12	0.92	-27.00	11482.00	13700	20231017	-33.50	6520	20230726	39.72	13330	-31.66	20240116	7960	14.45	20240103	13700	-33.50	20231017	6520	39.72	20230726	3.83	N	117580	1000	275 억		0	N	N	1	N	00	N
87	20240215	110702	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9010	-160	5	-1.74	1500857500	166328	9.22	9080	9080	8960	11920	6420	9170	9023.11	0.00	0	6937	9823	9496	9223	8896	8623	9660	9060	275	2750	1000	5860	10	1	27500000	2478	-333.70	0.78	12	0.60	-27.00	11482.00	13700	20231017	-34.23	6520	20230726	38.19	13330	-32.41	20240116	7960	13.19	20240103	13700	-34.23	20231017	6520	38.19	20230726	3.83	N	117580	1000	275 억		0	N	N	1	N	00	N
88	20240215	100701	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9030	-140	5	-1.53	1104733510	122355	6.79	9080	9080	8960	11920	6420	9170	9028.43	0.00	0	12336	9823	9496	9223	8896	8623	9660	9060	275	2750	1000	5860	10	1	27500000	2483	-334.44	0.79	12	0.44	-27.00	11482.00	13700	20231017	-34.09	6520	20230726	38.50	13330	-32.26	20240116	7960	13.44	20240103	13700	-34.09	20231017	6520	38.50	20230726	3.83	N	117580	1000	275 억		0	N	N	1	N	00	N
89	20240215	090703	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9000	-170	5	-1.85	654939260	72585	4.03	9080	9080	8960	11920	6420	9170	9022.20	0.00	0	4686	9823	9496	9223	8896	8623	9660	9060	275	2750	1000	5860	10	1	27500000	2475	-333.33	0.78	12	0.26	-27.00	11482.00	13700	20231017	-34.31	6520	20230726	38.04	13330	-32.48	20240116	7960	13.07	20240103	13700	-34.31	20231017	6520	38.04	20230726	3.83	N	117580	1000	275 억		0	N	N	1	N	00	N
90	20240214	160658	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9170	170	2	1.89	16547781190	1786327	686.91	9150	9550	8950	11700	6300	9000	9263.67	0.45	0	-158252	9100	9050	8980	8930	8860	9060	8940	275	2700	1000	5760	10	1	27500000	2522	-339.63	0.80	12	6.50	-27.00	11482.00	13700	20231017	-33.07	6520	20230726	40.64	13330	-31.21	20240116	7960	15.20	20240103	13700	-33.07	20231017	6520	40.64	20230726	3.84	N	117580	1000	275 억		123742	N	N	1	N	00	N
91	20240214	150658	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9170	170	2	1.89	16063050620	1733556	666.62	9150	9550	8950	11700	6300	9000	9265.95	0.45	0	-172926	9100	9050	8980	8930	8860	9060	8940	275	2700	1000	5760	10	1	27500000	2522	-339.63	0.80	12	6.30	-27.00	11482.00	13700	20231017	-33.07	6520	20230726	40.64	13330	-31.21	20240116	7960	15.20	20240103	13700	-33.07	20231017	6520	40.64	20230726	3.84	N	117580	1000	275 억		123742	N	N	0	N	00	N
92	20240214	140656	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9180	180	2	2.00	15505288190	1672744	643.23	9150	9550	8950	11700	6300	9000	9269.37	0.45	0	-171832	9100	9050	8980	8930	8860	9060	8940	275	2700	1000	5760	10	1	27500000	2525	-340.00	0.80	12	6.08	-27.00	11482.00	13700	20231017	-32.99	6520	20230726	40.80	13330	-31.13	20240116	7960	15.33	20240103	13700	-32.99	20231017	6520	40.80	20230726	3.84	N	117580	1000	275 억		123742	N	N	0	N	00	N
93	20240214	130658	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9180	180	2	2.00	15075974300	1625876	625.21	9150	9550	8950	11700	6300	9000	9272.52	0.45	0	-168392	9100	9050	8980	8930	8860	9060	8940	275	2700	1000	5760	10	1	27500000	2525	-340.00	0.80	12	5.91	-27.00	11482.00	13700	20231017	-32.99	6520	20230726	40.80	13330	-31.13	20240116	7960	15.33	20240103	13700	-32.99	20231017	6520	40.80	20230726	3.84	N	117580	1000	275 억		123742	N	N	0	N	00	N
94	20240214	120652	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9160	160	2	1.78	14037208130	1512881	581.76	9150	9550	8950	11700	6300	9000	9278.46	0.45	0	-175621	9100	9050	8980	8930	8860	9060	8940	275	2700	1000	5760	10	1	27500000	2519	-339.26	0.80	12	5.50	-27.00	11482.00	13700	20231017	-33.14	6520	20230726	40.49	13330	-31.28	20240116	7960	15.08	20240103	13700	-33.14	20231017	6520	40.49	20230726	3.84	N	117580	1000	275 억		123742	N	N	0	N	00	N
95	20240214	110659	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9130	130	2	1.44	13613911880	1466648	563.98	9150	9550	8950	11700	6300	9000	9282.33	0.45	0	-170422	9100	9050	8980	8930	8860	9060	8940	275	2700	1000	5760	10	1	27500000	2511	-338.15	0.80	12	5.33	-27.00	11482.00	13700	20231017	-33.36	6520	20230726	40.03	13330	-31.51	20240116	7960	14.70	20240103	13700	-33.36	20231017	6520	40.03	20230726	3.84	N	117580	1000	275 억		123742	N	N	0	N	00	N
96	20240214	090649	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9020	20	2	0.22	784846760	86351	33.21	9150	9160	9000	11700	6300	9000	9089.03	0.45	0	-38742	9100	9050	8980	8930	8860	9060	8940	275	2700	1000	5760	10	1	27500000	2481	-334.07	0.79	12	0.31	-27.00	11482.00	13700	20231017	-34.16	6520	20230726	38.34	13330	-32.33	20240116	7960	13.32	20240103	13700	-34.16	20231017	6520	38.34	20230726	3.84	N	117580	1000	275 억		123742	N	N	0	N	00	N
97	20240213	160649	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9000	50	2	0.56	2287591100	254817	123.59	9000	9030	8910	11630	6270	8950	8977.36	0.30	0	39212	9050	9000	8900	8850	8750	9025	8875	275	2680	1000	5720	10	1	27500000	2475	-333.33	0.78	12	0.93	-27.00	11482.00	13700	20231017	-34.31	6520	20230726	38.04	13330	-32.48	20240116	7960	13.07	20240103	13700	-34.31	20231017	6520	38.04	20230726	3.91	N	117580	1000	275 억		81521	N	N	0	N	00	N
98	20240213	150647	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8950	0	3	0.00	2162940380	240927	116.85	9000	9030	8910	11630	6270	8950	8977.61	0.30	0	42342	9050	9000	8900	8850	8750	9025	8875	275	2680	1000	5720	10	1	27500000	2461	-331.48	0.78	12	0.88	-27.00	11482.00	13700	20231017	-34.67	6520	20230726	37.27	13330	-32.86	20240116	7960	12.44	20240103	13700	-34.67	20231017	6520	37.27	20230726	3.91	N	117580	1000	275 억		81521	N	N	0	N	00	N
99	20240213	140655	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8960	10	2	0.11	1892906270	210815	102.25	9000	9030	8910	11630	6270	8950	8979.04	0.30	0	53363	9050	9000	8900	8850	8750	9025	8875	275	2680	1000	5720	10	1	27500000	2464	-331.85	0.78	12	0.77	-27.00	11482.00	13700	20231017	-34.60	6520	20230726	37.42	13330	-32.78	20240116	7960	12.56	20240103	13700	-34.60	20231017	6520	37.42	20230726	3.91	N	117580	1000	275 억		81521	N	N	0	N	00	N
100	20240213	130647	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9000	50	2	0.56	1676895670	186766	90.58	9000	9030	8910	11630	6270	8950	8978.64	0.30	0	55581	9050	9000	8900	8850	8750	9025	8875	275	2680	1000	5720	10	1	27500000	2475	-333.33	0.78	12	0.68	-27.00	11482.00	13700	20231017	-34.31	6520	20230726	38.04	13330	-32.48	20240116	7960	13.07	20240103	13700	-34.31	20231017	6520	38.04	20230726	3.91	N	117580	1000	275 억		81521	N	N	0	N	00	N
101	20240213	120656	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8960	10	2	0.11	1378528610	153599	74.50	9000	9030	8910	11630	6270	8950	8974.91	0.30	0	36076	9050	9000	8900	8850	8750	9025	8875	275	2680	1000	5720	10	1	27500000	2464	-331.85	0.78	12	0.56	-27.00	11482.00	13700	20231017	-34.60	6520	20230726	37.42	13330	-32.78	20240116	7960	12.56	20240103	13700	-34.60	20231017	6520	37.42	20230726	3.91	N	117580	1000	275 억		81521	N	N	0	N	00	N
102	20240213	110655	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8980	30	2	0.34	1261283860	140533	68.16	9000	9030	8910	11630	6270	8950	8975.06	0.30	0	34484	9050	9000	8900	8850	8750	9025	8875	275	2680	1000	5720	10	1	27500000	2470	-332.59	0.78	12	0.51	-27.00	11482.00	13700	20231017	-34.45	6520	20230726	37.73	13330	-32.63	20240116	7960	12.81	20240103	13700	-34.45	20231017	6520	37.73	20230726	3.91	N	117580	1000	275 억		81521	N	N	0	N	00	N
103	20240213	100546	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	8990	40	2	0.45	1022023600	113899	55.24	9000	9030	8910	11630	6270	8950	8973.14	0.30	0	31739	9050	9000	8900	8850	8750	9025	8875	275	2680	1000	5720	10	1	27500000	2472	-332.96	0.78	12	0.41	-27.00	11482.00	13700	20231017	-34.38	6520	20230726	37.88	13330	-32.56	20240116	7960	12.94	20240103	13700	-34.38	20231017	6520	37.88	20230726	3.91	N	117580	1000	275 억		81521	N	N	0	N	00	N