KissMeData/017390/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	160318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59700	-400	5	-0.67	404820000	6773	141.78	60000	60200	59600	78100	42100	60100	59769.77	3.34	0	-572	60766	60432	59866	59532	58966	60600	59700	350	18000	5000	42070	100	1	5000000	2985	16.88	0.27	12	0.14	3536.00	218906.00	504000	20230405	-88.15	56700	20240125	5.29	64500	-7.44	20240104	56700	5.29	20240125	504000	-88.15	20230405	56700	5.29	20240125	0.03	N	017390	5000	350 억		166810	N	N	11	N	00	N
3	20240229	150317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59800	-300	5	-0.50	344101900	5756	120.49	60000	60200	59600	78100	42100	60100	59781.43	3.34	0	-510	60766	60432	59866	59532	58966	60600	59700	350	18000	5000	42070	100	1	5000000	2990	16.91	0.27	12	0.12	3536.00	218906.00	504000	20230405	-88.13	56700	20240125	5.47	64500	-7.29	20240104	56700	5.47	20240125	504000	-88.13	20230405	56700	5.47	20240125	0.03	N	017390	5000	350 억		166810	N	N	19	N	00	N
4	20240229	140318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59900	-200	5	-0.33	312683100	5231	109.50	60000	60200	59600	78100	42100	60100	59775.01	3.34	0	-256	60766	60432	59866	59532	58966	60600	59700	350	18000	5000	42070	100	1	5000000	2995	16.94	0.27	12	0.10	3536.00	218906.00	504000	20230405	-88.12	56700	20240125	5.64	64500	-7.13	20240104	56700	5.64	20240125	504000	-88.12	20230405	56700	5.64	20240125	0.03	N	017390	5000	350 억		166810	N	N	19	N	00	N
5	20240229	130319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60000	-100	5	-0.17	277873200	4650	97.34	60000	60200	59600	78100	42100	60100	59757.68	3.34	0	4	60766	60432	59866	59532	58966	60600	59700	350	18000	5000	42070	100	1	5000000	3000	16.97	0.27	12	0.09	3536.00	218906.00	504000	20230405	-88.10	56700	20240125	5.82	64500	-6.98	20240104	56700	5.82	20240125	504000	-88.10	20230405	56700	5.82	20240125	0.03	N	017390	5000	350 억		166810	N	N	19	N	00	N
6	20240229	120319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59800	-300	5	-0.50	223876000	3748	78.46	60000	60200	59600	78100	42100	60100	59732.12	3.34	0	644	60766	60432	59866	59532	58966	60600	59700	350	18000	5000	42070	100	1	5000000	2990	16.91	0.27	12	0.07	3536.00	218906.00	504000	20230405	-88.13	56700	20240125	5.47	64500	-7.29	20240104	56700	5.47	20240125	504000	-88.13	20230405	56700	5.47	20240125	0.03	N	017390	5000	350 억		166810	N	N	19	N	00	N
7	20240229	110320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59700	-400	5	-0.67	169688000	2840	59.45	60000	60200	59600	78100	42100	60100	59749.30	3.34	0	798	60766	60432	59866	59532	58966	60600	59700	350	18000	5000	42070	100	1	5000000	2985	16.88	0.27	12	0.06	3536.00	218906.00	504000	20230405	-88.15	56700	20240125	5.29	64500	-7.44	20240104	56700	5.29	20240125	504000	-88.15	20230405	56700	5.29	20240125	0.03	N	017390	5000	350 억		166810	N	N	19	N	00	N
8	20240229	100320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59800	-300	5	-0.50	138439000	2317	48.50	60000	60200	59600	78100	42100	60100	59749.24	3.34	0	1051	60766	60432	59866	59532	58966	60600	59700	350	18000	5000	42070	100	1	5000000	2990	16.91	0.27	12	0.05	3536.00	218906.00	504000	20230405	-88.13	56700	20240125	5.47	64500	-7.29	20240104	56700	5.47	20240125	504000	-88.13	20230405	56700	5.47	20240125	0.03	N	017390	5000	350 억		166810	N	N	19	N	00	N
9	20240229	090318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60000	-100	5	-0.17	1260000	21	0.44	60000	60000	60000	78100	42100	60100	60000.00	3.34	0	-2	60766	60432	59866	59532	58966	60600	59700	350	18000	5000	42070	100	1	5000000	3000	16.97	0.27	12	0.00	3536.00	218906.00	504000	20230405	-88.10	56700	20240125	5.82	64500	-6.98	20240104	56700	5.82	20240125	504000	-88.10	20230405	56700	5.82	20240125	0.03	N	017390	5000	350 억		166810	N	N	19	N	00	N
10	20240228	160300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60100	500	2	0.84	285111100	4768	33.94	59700	60200	59300	77400	41800	59600	59796.73	3.33	0	154	60866	60232	59866	59232	58866	60050	59050	350	17800	5000	41720	100	1	5000000	3005	17.00	0.27	12	0.10	3536.00	218906.00	504000	20230405	-88.08	56700	20240125	6.00	64500	-6.82	20240104	56700	6.00	20240125	504000	-88.08	20230405	56700	6.00	20240125	0.03	N	017390	5000	350 억		166655	N	N	19	N	00	N
11	20240228	150303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60000	400	2	0.67	275205100	4603	32.77	59700	60200	59300	77400	41800	59600	59788.20	3.33	0	158	60866	60232	59866	59232	58866	60050	59050	350	17800	5000	41720	100	1	5000000	3000	16.97	0.27	12	0.09	3536.00	218906.00	504000	20230405	-88.10	56700	20240125	5.82	64500	-6.98	20240104	56700	5.82	20240125	504000	-88.10	20230405	56700	5.82	20240125	0.03	N	017390	5000	350 억		166655	N	N	3	N	00	N
12	20240228	140319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60000	400	2	0.67	244780900	4096	29.16	59700	60100	59300	77400	41800	59600	59760.96	3.33	0	250	60866	60232	59866	59232	58866	60050	59050	350	17800	5000	41720	100	1	5000000	3000	16.97	0.27	12	0.08	3536.00	218906.00	504000	20230405	-88.10	56700	20240125	5.82	64500	-6.98	20240104	56700	5.82	20240125	504000	-88.10	20230405	56700	5.82	20240125	0.03	N	017390	5000	350 억		166655	N	N	3	N	00	N
13	20240228	130319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59800	200	2	0.34	214061200	3584	25.51	59700	60100	59300	77400	41800	59600	59726.90	3.33	0	-162	60866	60232	59866	59232	58866	60050	59050	350	17800	5000	41720	100	1	5000000	2990	16.91	0.27	12	0.07	3536.00	218906.00	504000	20230405	-88.13	56700	20240125	5.47	64500	-7.29	20240104	56700	5.47	20240125	504000	-88.13	20230405	56700	5.47	20240125	0.03	N	017390	5000	350 억		166655	N	N	3	N	00	N
14	20240228	120320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59700	100	2	0.17	173849800	2913	20.74	59700	60100	59300	77400	41800	59600	59680.67	3.33	0	-93	60866	60232	59866	59232	58866	60050	59050	350	17800	5000	41720	100	1	5000000	2985	16.88	0.27	12	0.06	3536.00	218906.00	504000	20230405	-88.15	56700	20240125	5.29	64500	-7.44	20240104	56700	5.29	20240125	504000	-88.15	20230405	56700	5.29	20240125	0.03	N	017390	5000	350 억		166655	N	N	3	N	00	N
15	20240228	110306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59800	200	2	0.34	150956500	2530	18.01	59700	60100	59300	77400	41800	59600	59666.60	3.33	0	-290	60866	60232	59866	59232	58866	60050	59050	350	17800	5000	41720	100	1	5000000	2990	16.91	0.27	12	0.05	3536.00	218906.00	504000	20230405	-88.13	56700	20240125	5.47	64500	-7.29	20240104	56700	5.47	20240125	504000	-88.13	20230405	56700	5.47	20240125	0.03	N	017390	5000	350 억		166655	N	N	3	N	00	N
16	20240228	100316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59700	100	2	0.17	85283800	1432	10.19	59700	59800	59300	77400	41800	59600	59555.73	3.33	0	-509	60866	60232	59866	59232	58866	60050	59050	350	17800	5000	41720	100	1	5000000	2985	16.88	0.27	12	0.03	3536.00	218906.00	504000	20230405	-88.15	56700	20240125	5.29	64500	-7.44	20240104	56700	5.29	20240125	504000	-88.15	20230405	56700	5.29	20240125	0.03	N	017390	5000	350 억		166655	N	N	3	N	00	N
17	20240228	090318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59600	0	3	0.00	7395600	124	0.88	59700	59800	59600	77400	41800	59600	59641.94	3.33	0	-105	60866	60232	59866	59232	58866	60050	59050	350	17800	5000	41720	100	1	5000000	2980	16.86	0.27	12	0.00	3536.00	218906.00	504000	20230405	-88.17	56700	20240125	5.11	64500	-7.60	20240104	56700	5.11	20240125	504000	-88.17	20230405	56700	5.11	20240125	0.03	N	017390	5000	350 억		166655	N	N	3	N	00	N
18	20240227	160319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59600	-800	5	-1.32	839504400	14033	166.17	60500	60500	59500	78500	42300	60400	59823.62	3.47	0	-7013	61466	60932	60466	59932	59466	60700	59700	350	18100	5000	42280	100	1	5000000	2980	16.86	0.27	12	0.28	3536.00	218906.00	504000	20230405	-88.17	56700	20240125	5.11	64500	-7.60	20240104	56700	5.11	20240125	504000	-88.17	20230405	56700	5.11	20240125	0.03	N	017390	5000	350 억		173647	N	N	3	N	00	N
19	20240227	150319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59600	-800	5	-1.32	789374600	13192	156.21	60500	60500	59500	78500	42300	60400	59837.37	3.47	0	-6552	61466	60932	60466	59932	59466	60700	59700	350	18100	5000	42280	100	1	5000000	2980	16.86	0.27	12	0.26	3536.00	218906.00	504000	20230405	-88.17	56700	20240125	5.11	64500	-7.60	20240104	56700	5.11	20240125	504000	-88.17	20230405	56700	5.11	20240125	0.03	N	017390	5000	350 억		173647	N	N	3	N	00	N
20	20240227	140319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59700	-700	5	-1.16	728126100	12164	144.04	60500	60500	59500	78500	42300	60400	59859.10	3.47	0	-5798	61466	60932	60466	59932	59466	60700	59700	350	18100	5000	42280	100	1	5000000	2985	16.88	0.27	12	0.24	3536.00	218906.00	504000	20230405	-88.15	56700	20240125	5.29	64500	-7.44	20240104	56700	5.29	20240125	504000	-88.15	20230405	56700	5.29	20240125	0.03	N	017390	5000	350 억		173647	N	N	3	N	00	N
21	20240227	130257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59800	-600	5	-0.99	618495800	10325	122.26	60500	60500	59500	78500	42300	60400	59902.74	3.47	0	-4879	61466	60932	60466	59932	59466	60700	59700	350	18100	5000	42280	100	1	5000000	2990	16.91	0.27	12	0.21	3536.00	218906.00	504000	20230405	-88.13	56700	20240125	5.47	64500	-7.29	20240104	56700	5.47	20240125	504000	-88.13	20230405	56700	5.47	20240125	0.03	N	017390	5000	350 억		173647	N	N	3	N	00	N
22	20240227	120320	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59900	-500	5	-0.83	459340400	7659	90.69	60500	60500	59800	78500	42300	60400	59973.94	3.47	0	-3964	61466	60932	60466	59932	59466	60700	59700	350	18100	5000	42280	100	1	5000000	2995	16.94	0.27	12	0.15	3536.00	218906.00	504000	20230405	-88.12	56700	20240125	5.64	64500	-7.13	20240104	56700	5.64	20240125	504000	-88.12	20230405	56700	5.64	20240125	0.03	N	017390	5000	350 억		173647	N	N	3	N	00	N
23	20240227	110319	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60100	-300	5	-0.50	295783600	4929	58.37	60500	60500	59800	78500	42300	60400	60008.85	3.47	0	-2157	61466	60932	60466	59932	59466	60700	59700	350	18100	5000	42280	100	1	5000000	3005	17.00	0.27	12	0.10	3536.00	218906.00	504000	20230405	-88.08	56700	20240125	6.00	64500	-6.82	20240104	56700	6.00	20240125	504000	-88.08	20230405	56700	6.00	20240125	0.03	N	017390	5000	350 억		173647	N	N	3	N	00	N
24	20240227	100318	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60000	-400	5	-0.66	232648000	3877	45.91	60500	60500	59800	78500	42300	60400	60007.22	3.47	0	-2004	61466	60932	60466	59932	59466	60700	59700	350	18100	5000	42280	100	1	5000000	3000	16.97	0.27	12	0.08	3536.00	218906.00	504000	20230405	-88.10	56700	20240125	5.82	64500	-6.98	20240104	56700	5.82	20240125	504000	-88.10	20230405	56700	5.82	20240125	0.03	N	017390	5000	350 억		173647	N	N	3	N	00	N
25	20240227	090317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60200	-200	5	-0.33	4226900	70	0.83	60500	60500	60200	78500	42300	60400	60384.29	3.47	0	-45	61466	60932	60466	59932	59466	60700	59700	350	18100	5000	42280	100	1	5000000	3010	17.02	0.28	12	0.00	3536.00	218906.00	504000	20230405	-88.06	56700	20240125	6.17	64500	-6.67	20240104	56700	6.17	20240125	504000	-88.06	20230405	56700	6.17	20240125	0.03	N	017390	5000	350 억		173647	N	N	3	N	00	N
26	20240226	160317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	-600	5	-0.98	509841500	8444	86.34	60900	61000	60000	79300	42700	61000	60379.07	3.55	0	-3623	61600	61300	61100	60800	60600	61200	60700	350	18300	5000	42700	100	1	5000000	3020	17.08	0.28	12	0.17	3536.00	218906.00	504000	20230405	-88.02	56700	20240125	6.53	64500	-6.36	20240104	56700	6.53	20240125	504000	-88.02	20230405	56700	6.53	20240125	0.03	N	017390	5000	350 억		177280	N	N	3	N	00	N
27	20240226	150317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-700	5	-1.15	485320300	8038	82.19	60900	61000	60000	79300	42700	61000	60378.24	3.55	0	-3625	61600	61300	61100	60800	60600	61200	60700	350	18300	5000	42700	100	1	5000000	3015	17.05	0.28	12	0.16	3536.00	218906.00	504000	20230405	-88.04	56700	20240125	6.35	64500	-6.51	20240104	56700	6.35	20240125	504000	-88.04	20230405	56700	6.35	20240125	0.03	N	017390	5000	350 억		177280	N	N	1	N	00	N
28	20240226	140317	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-700	5	-1.15	467940700	7750	79.24	60900	61000	60000	79300	42700	61000	60379.45	3.55	0	-3510	61600	61300	61100	60800	60600	61200	60700	350	18300	5000	42700	100	1	5000000	3015	17.05	0.28	12	0.16	3536.00	218906.00	504000	20230405	-88.04	56700	20240125	6.35	64500	-6.51	20240104	56700	6.35	20240125	504000	-88.04	20230405	56700	6.35	20240125	0.03	N	017390	5000	350 억		177280	N	N	1	N	00	N
29	20240226	130316	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	-600	5	-0.98	429804200	7118	72.78	60900	61000	60000	79300	42700	61000	60382.72	3.55	0	-3360	61600	61300	61100	60800	60600	61200	60700	350	18300	5000	42700	100	1	5000000	3020	17.08	0.28	12	0.14	3536.00	218906.00	504000	20230405	-88.02	56700	20240125	6.53	64500	-6.36	20240104	56700	6.53	20240125	504000	-88.02	20230405	56700	6.53	20240125	0.03	N	017390	5000	350 억		177280	N	N	1	N	00	N
30	20240226	120315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	-600	5	-0.98	402849600	6671	68.21	60900	61000	60000	79300	42700	61000	60388.19	3.55	0	-3185	61600	61300	61100	60800	60600	61200	60700	350	18300	5000	42700	100	1	5000000	3020	17.08	0.28	12	0.13	3536.00	218906.00	504000	20230405	-88.02	56700	20240125	6.53	64500	-6.36	20240104	56700	6.53	20240125	504000	-88.02	20230405	56700	6.53	20240125	0.03	N	017390	5000	350 억		177280	N	N	1	N	00	N
31	20240226	110315	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-700	5	-1.15	375856900	6224	63.64	60900	61000	60000	79300	42700	61000	60388.32	3.55	0	-3012	61600	61300	61100	60800	60600	61200	60700	350	18300	5000	42700	100	1	5000000	3015	17.05	0.28	12	0.12	3536.00	218906.00	504000	20230405	-88.04	56700	20240125	6.35	64500	-6.51	20240104	56700	6.35	20240125	504000	-88.04	20230405	56700	6.35	20240125	0.03	N	017390	5000	350 억		177280	N	N	1	N	00	N
32	20240226	100312	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-700	5	-1.15	198737200	3278	33.52	60900	61000	60300	79300	42700	61000	60627.58	3.55	0	-2008	61600	61300	61100	60800	60600	61200	60700	350	18300	5000	42700	100	1	5000000	3015	17.05	0.28	12	0.07	3536.00	218906.00	504000	20230405	-88.04	56700	20240125	6.35	64500	-6.51	20240104	56700	6.35	20240125	504000	-88.04	20230405	56700	6.35	20240125	0.03	N	017390	5000	350 억		177280	N	N	1	N	00	N
33	20240226	090311	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	-100	5	-0.16	28445500	467	4.78	60900	61000	60900	79300	42700	61000	60911.13	3.55	0	22	61600	61300	61100	60800	60600	61200	60700	350	18300	5000	42700	100	1	5000000	3045	17.22	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.92	56700	20240125	7.41	64500	-5.58	20240104	56700	7.41	20240125	504000	-87.92	20230405	56700	7.41	20240125	0.03	N	017390	5000	350 억		177280	N	N	1	N	00	N
34	20240223	160314	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	-200	5	-0.33	596731700	9763	208.88	61300	61400	60900	79500	42900	61200	61121.78	3.49	0	3038	61866	61532	61166	60832	60466	61350	60650	350	18300	5000	42840	100	1	5000000	3050	17.25	0.28	12	0.20	3536.00	218906.00	504000	20230405	-87.90	56700	20240125	7.58	64500	-5.43	20240104	56700	7.58	20240125	504000	-87.90	20230405	56700	7.58	20240125	0.03	N	017390	5000	350 억		174659	N	N	1	N	00	N
35	20240223	150312	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	100	2	0.16	581410000	9512	203.51	61300	61400	60900	79500	42900	61200	61123.84	3.49	0	3092	61866	61532	61166	60832	60466	61350	60650	350	18300	5000	42840	100	1	5000000	3065	17.34	0.28	12	0.19	3536.00	218906.00	504000	20230405	-87.84	56700	20240125	8.11	64500	-4.96	20240104	56700	8.11	20240125	504000	-87.84	20230405	56700	8.11	20240125	0.03	N	017390	5000	350 억		174659	N	N	2	N	00	N
36	20240223	140312	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	100	2	0.16	516851600	8457	180.94	61300	61400	60900	79500	42900	61200	61115.24	3.49	0	3153	61866	61532	61166	60832	60466	61350	60650	350	18300	5000	42840	100	1	5000000	3065	17.34	0.28	12	0.17	3536.00	218906.00	504000	20230405	-87.84	56700	20240125	8.11	64500	-4.96	20240104	56700	8.11	20240125	504000	-87.84	20230405	56700	8.11	20240125	0.03	N	017390	5000	350 억		174659	N	N	2	N	00	N
37	20240223	130312	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	100	2	0.16	480623500	7866	168.29	61300	61400	60900	79500	42900	61200	61101.39	3.49	0	2861	61866	61532	61166	60832	60466	61350	60650	350	18300	5000	42840	100	1	5000000	3065	17.34	0.28	12	0.16	3536.00	218906.00	504000	20230405	-87.84	56700	20240125	8.11	64500	-4.96	20240104	56700	8.11	20240125	504000	-87.84	20230405	56700	8.11	20240125	0.03	N	017390	5000	350 억		174659	N	N	2	N	00	N
38	20240223	120313	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	0	3	0.00	426907900	6989	149.53	61300	61300	60900	79500	42900	61200	61082.83	3.49	0	2922	61866	61532	61166	60832	60466	61350	60650	350	18300	5000	42840	100	1	5000000	3060	17.31	0.28	12	0.14	3536.00	218906.00	504000	20230405	-87.86	56700	20240125	7.94	64500	-5.12	20240104	56700	7.94	20240125	504000	-87.86	20230405	56700	7.94	20240125	0.03	N	017390	5000	350 억		174659	N	N	2	N	00	N
39	20240223	110312	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	100	2	0.16	406001400	6647	142.21	61300	61300	60900	79500	42900	61200	61080.40	3.49	0	2861	61866	61532	61166	60832	60466	61350	60650	350	18300	5000	42840	100	1	5000000	3065	17.34	0.28	12	0.13	3536.00	218906.00	504000	20230405	-87.84	56700	20240125	8.11	64500	-4.96	20240104	56700	8.11	20240125	504000	-87.84	20230405	56700	8.11	20240125	0.03	N	017390	5000	350 억		174659	N	N	2	N	00	N
40	20240223	100310	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	0	3	0.00	340910200	5581	119.41	61300	61300	60900	79500	42900	61200	61084.07	3.49	0	2665	61866	61532	61166	60832	60466	61350	60650	350	18300	5000	42840	100	1	5000000	3060	17.31	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.86	56700	20240125	7.94	64500	-5.12	20240104	56700	7.94	20240125	504000	-87.86	20230405	56700	7.94	20240125	0.03	N	017390	5000	350 억		174659	N	N	2	N	00	N
41	20240223	090310	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	0	3	0.00	10215700	167	3.57	61300	61300	61000	79500	42900	61200	61171.86	3.49	0	-131	61866	61532	61166	60832	60466	61350	60650	350	18300	5000	42840	100	1	5000000	3060	17.31	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.86	56700	20240125	7.94	64500	-5.12	20240104	56700	7.94	20240125	504000	-87.86	20230405	56700	7.94	20240125	0.03	N	017390	5000	350 억		174659	N	N	2	N	00	N
42	20240222	160305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	-100	5	-0.16	281343400	4605	55.23	61300	61500	60800	79600	43000	61300	61094.51	3.54	0	-2394	62633	61966	61433	60766	60233	61700	60500	350	18300	5000	42910	100	1	5000000	3060	17.31	0.28	12	0.09	3536.00	218906.00	504000	20230405	-87.86	56700	20240125	7.94	64500	-5.12	20240104	56700	7.94	20240125	504000	-87.86	20230405	56700	7.94	20240125	0.04	N	017390	5000	350 억		177041	N	N	2	N	00	N
43	20240222	150311	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	-200	5	-0.33	257569100	4216	50.56	61300	61500	60800	79600	43000	61300	61093.24	3.54	0	-2301	62633	61966	61433	60766	60233	61700	60500	350	18300	5000	42910	100	1	5000000	3055	17.28	0.28	12	0.08	3536.00	218906.00	504000	20230405	-87.88	56700	20240125	7.76	64500	-5.27	20240104	56700	7.76	20240125	504000	-87.88	20230405	56700	7.76	20240125	0.04	N	017390	5000	350 억		177041	N	N	0	N	00	N
44	20240222	140311	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	-200	5	-0.33	200567000	3283	39.37	61300	61500	60800	79600	43000	61300	61092.60	3.54	0	-1878	62633	61966	61433	60766	60233	61700	60500	350	18300	5000	42910	100	1	5000000	3055	17.28	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.88	56700	20240125	7.76	64500	-5.27	20240104	56700	7.76	20240125	504000	-87.88	20230405	56700	7.76	20240125	0.04	N	017390	5000	350 억		177041	N	N	0	N	00	N
45	20240222	130304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	0	3	0.00	158751200	2599	31.17	61300	61500	60800	79600	43000	61300	61081.65	3.54	0	-1359	62633	61966	61433	60766	60233	61700	60500	350	18300	5000	42910	100	1	5000000	3065	17.34	0.28	12	0.05	3536.00	218906.00	504000	20230405	-87.84	56700	20240125	8.11	64500	-4.96	20240104	56700	8.11	20240125	504000	-87.84	20230405	56700	8.11	20240125	0.04	N	017390	5000	350 억		177041	N	N	0	N	00	N
46	20240222	120310	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	-200	5	-0.33	147802500	2420	29.02	61300	61500	60800	79600	43000	61300	61075.41	3.54	0	-1276	62633	61966	61433	60766	60233	61700	60500	350	18300	5000	42910	100	1	5000000	3055	17.28	0.28	12	0.05	3536.00	218906.00	504000	20230405	-87.88	56700	20240125	7.76	64500	-5.27	20240104	56700	7.76	20240125	504000	-87.88	20230405	56700	7.76	20240125	0.04	N	017390	5000	350 억		177041	N	N	0	N	00	N
47	20240222	110310	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	-100	5	-0.16	132430600	2169	26.01	61300	61500	60800	79600	43000	61300	61056.06	3.54	0	-1208	62633	61966	61433	60766	60233	61700	60500	350	18300	5000	42910	100	1	5000000	3060	17.31	0.28	12	0.04	3536.00	218906.00	504000	20230405	-87.86	56700	20240125	7.94	64500	-5.12	20240104	56700	7.94	20240125	504000	-87.86	20230405	56700	7.94	20240125	0.04	N	017390	5000	350 억		177041	N	N	0	N	00	N
48	20240222	100308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	0	3	0.00	119200000	1953	23.42	61300	61500	60800	79600	43000	61300	61034.31	3.54	0	-1086	62633	61966	61433	60766	60233	61700	60500	350	18300	5000	42910	100	1	5000000	3065	17.34	0.28	12	0.04	3536.00	218906.00	504000	20230405	-87.84	56700	20240125	8.11	64500	-4.96	20240104	56700	8.11	20240125	504000	-87.84	20230405	56700	8.11	20240125	0.04	N	017390	5000	350 억		177041	N	N	0	N	00	N
49	20240222	090311	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	-200	5	-0.33	21514900	351	4.21	61300	61500	61100	79600	43000	61300	61296.01	3.54	0	-102	62633	61966	61433	60766	60233	61700	60500	350	18300	5000	42910	100	1	5000000	3055	17.28	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.88	56700	20240125	7.76	64500	-5.27	20240104	56700	7.76	20240125	504000	-87.88	20230405	56700	7.76	20240125	0.04	N	017390	5000	350 억		177041	N	N	0	N	00	N
50	20240221	160308	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	-800	5	-1.29	509985400	8337	56.11	62000	62100	60900	80700	43500	62100	61171.19	3.62	0	-4149	64033	63066	62433	61466	60833	62750	61150	350	18600	5000	43470	100	1	5000000	3065	17.34	0.28	12	0.17	3536.00	218906.00	504000	20230405	-87.84	56700	20240125	8.11	64500	-4.96	20240104	56700	8.11	20240125	504000	-87.84	20230405	56700	8.11	20240125	0.01	N	017390	5000	350 억		181170	N	N	2	N	00	N
51	20240221	150305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	-900	5	-1.45	476180800	7784	52.39	62000	62100	60900	80700	43500	62100	61174.31	3.62	0	-4059	64033	63066	62433	61466	60833	62750	61150	350	18600	5000	43470	100	1	5000000	3060	17.31	0.28	12	0.16	3536.00	218906.00	504000	20230405	-87.86	56700	20240125	7.94	64500	-5.12	20240104	56700	7.94	20240125	504000	-87.86	20230405	56700	7.94	20240125	0.01	N	017390	5000	350 억		181170	N	N	2	N	00	N
52	20240221	140307	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	-1100	5	-1.77	459130700	7505	50.51	62000	62100	60900	80700	43500	62100	61176.64	3.62	0	-3926	64033	63066	62433	61466	60833	62750	61150	350	18600	5000	43470	100	1	5000000	3050	17.25	0.28	12	0.15	3536.00	218906.00	504000	20230405	-87.90	56700	20240125	7.58	64500	-5.43	20240104	56700	7.58	20240125	504000	-87.90	20230405	56700	7.58	20240125	0.01	N	017390	5000	350 억		181170	N	N	2	N	00	N
53	20240221	130307	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	-1100	5	-1.77	420212600	6868	46.22	62000	62100	60900	80700	43500	62100	61184.13	3.62	0	-3809	64033	63066	62433	61466	60833	62750	61150	350	18600	5000	43470	100	1	5000000	3050	17.25	0.28	12	0.14	3536.00	218906.00	504000	20230405	-87.90	56700	20240125	7.58	64500	-5.43	20240104	56700	7.58	20240125	504000	-87.90	20230405	56700	7.58	20240125	0.01	N	017390	5000	350 억		181170	N	N	2	N	00	N
54	20240221	120307	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	-1100	5	-1.77	345805100	5648	38.01	62000	62100	61000	80700	43500	62100	61226.12	3.62	0	-2891	64033	63066	62433	61466	60833	62750	61150	350	18600	5000	43470	100	1	5000000	3050	17.25	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.90	56700	20240125	7.58	64500	-5.43	20240104	56700	7.58	20240125	504000	-87.90	20230405	56700	7.58	20240125	0.01	N	017390	5000	350 억		181170	N	N	2	N	00	N
55	20240221	110309	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61300	-800	5	-1.29	186181400	3034	20.42	62000	62100	61100	80700	43500	62100	61365.00	3.62	0	-1187	64033	63066	62433	61466	60833	62750	61150	350	18600	5000	43470	100	1	5000000	3065	17.34	0.28	12	0.06	3536.00	218906.00	504000	20230405	-87.84	56700	20240125	8.11	64500	-4.96	20240104	56700	8.11	20240125	504000	-87.84	20230405	56700	8.11	20240125	0.01	N	017390	5000	350 억		181170	N	N	2	N	00	N
56	20240221	100307	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	-900	5	-1.45	121742100	1981	13.33	62000	62100	61200	80700	43500	62100	61454.87	3.62	0	-652	64033	63066	62433	61466	60833	62750	61150	350	18600	5000	43470	100	1	5000000	3060	17.31	0.28	12	0.04	3536.00	218906.00	504000	20230405	-87.86	56700	20240125	7.94	64500	-5.12	20240104	56700	7.94	20240125	504000	-87.86	20230405	56700	7.94	20240125	0.01	N	017390	5000	350 억		181170	N	N	2	N	00	N
57	20240221	090305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61800	-300	5	-0.48	4573200	74	0.50	62000	62000	61700	80700	43500	62100	61800.00	3.62	0	-37	64033	63066	62433	61466	60833	62750	61150	350	18600	5000	43470	100	1	5000000	3090	17.48	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.74	56700	20240125	8.99	64500	-4.19	20240104	56700	8.99	20240125	504000	-87.74	20230405	56700	8.99	20240125	0.01	N	017390	5000	350 억		181170	N	N	2	N	00	N
58	20240220	160303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62100	-800	5	-1.27	928872300	14856	35.52	63300	63400	61800	81700	44100	62900	62525.09	3.65	0	-863	64633	63766	62133	61266	59633	64200	61700	350	18800	5000	44030	100	1	5000000	3105	17.56	0.28	12	0.30	3536.00	218906.00	504000	20230405	-87.68	56700	20240125	9.52	64500	-3.72	20240104	56700	9.52	20240125	504000	-87.68	20230405	56700	9.52	20240125	0.01	N	017390	5000	350 억		182376	N	N	2	N	00	N
59	20240220	150305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62200	-700	5	-1.11	899683000	14386	34.40	63300	63400	61800	81700	44100	62900	62538.79	3.65	0	-732	64633	63766	62133	61266	59633	64200	61700	350	18800	5000	44030	100	1	5000000	3110	17.59	0.28	12	0.29	3536.00	218906.00	504000	20230405	-87.66	56700	20240125	9.70	64500	-3.57	20240104	56700	9.70	20240125	504000	-87.66	20230405	56700	9.70	20240125	0.01	N	017390	5000	350 억		182376	N	N	9	N	00	N
60	20240220	140305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61900	-1000	5	-1.59	794660100	12690	30.34	63300	63400	61800	81700	44100	62900	62620.97	3.65	0	-1022	64633	63766	62133	61266	59633	64200	61700	350	18800	5000	44030	100	1	5000000	3095	17.51	0.28	12	0.25	3536.00	218906.00	504000	20230405	-87.72	56700	20240125	9.17	64500	-4.03	20240104	56700	9.17	20240125	504000	-87.72	20230405	56700	9.17	20240125	0.01	N	017390	5000	350 억		182376	N	N	9	N	00	N
61	20240220	130305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62000	-900	5	-1.43	727592700	11607	27.75	63300	63400	61900	81700	44100	62900	62685.68	3.65	0	-719	64633	63766	62133	61266	59633	64200	61700	350	18800	5000	44030	100	1	5000000	3100	17.53	0.28	12	0.23	3536.00	218906.00	504000	20230405	-87.70	56700	20240125	9.35	64500	-3.88	20240104	56700	9.35	20240125	504000	-87.70	20230405	56700	9.35	20240125	0.01	N	017390	5000	350 억		182376	N	N	9	N	00	N
62	20240220	120304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62100	-800	5	-1.27	637238600	10150	24.27	63300	63400	62100	81700	44100	62900	62782.13	3.65	0	417	64633	63766	62133	61266	59633	64200	61700	350	18800	5000	44030	100	1	5000000	3105	17.56	0.28	12	0.20	3536.00	218906.00	504000	20230405	-87.68	56700	20240125	9.52	64500	-3.72	20240104	56700	9.52	20240125	504000	-87.68	20230405	56700	9.52	20240125	0.01	N	017390	5000	350 억		182376	N	N	9	N	00	N
63	20240220	110304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62200	-700	5	-1.11	561731200	8935	21.36	63300	63400	62100	81700	44100	62900	62868.63	3.65	0	544	64633	63766	62133	61266	59633	64200	61700	350	18800	5000	44030	100	1	5000000	3110	17.59	0.28	12	0.18	3536.00	218906.00	504000	20230405	-87.66	56700	20240125	9.70	64500	-3.57	20240104	56700	9.70	20240125	504000	-87.66	20230405	56700	9.70	20240125	0.01	N	017390	5000	350 억		182376	N	N	9	N	00	N
64	20240220	100253	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62200	-700	5	-1.11	446618800	7086	16.94	63300	63400	62200	81700	44100	62900	63028.34	3.65	0	257	64633	63766	62133	61266	59633	64200	61700	350	18800	5000	44030	100	1	5000000	3110	17.59	0.28	12	0.14	3536.00	218906.00	504000	20230405	-87.66	56700	20240125	9.70	64500	-3.57	20240104	56700	9.70	20240125	504000	-87.66	20230405	56700	9.70	20240125	0.01	N	017390	5000	350 억		182376	N	N	9	N	00	N
65	20240220	090306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	63100	200	2	0.32	84322300	1335	3.19	63300	63300	62700	81700	44100	62900	63162.77	3.65	0	-501	64633	63766	62133	61266	59633	64200	61700	350	18800	5000	44030	100	1	5000000	3155	17.85	0.29	12	0.03	3536.00	218906.00	504000	20230405	-87.48	56700	20240125	11.29	64500	-2.17	20240104	56700	11.29	20240125	504000	-87.48	20230405	56700	11.29	20240125	0.01	N	017390	5000	350 억		182376	N	N	9	N	00	N
66	20240219	160305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62900	2400	2	3.97	2584561300	41656	568.92	60500	63000	60500	78600	42400	60500	62042.02	3.20	0	23980	61233	60866	60333	59966	59433	61050	60150	350	18100	5000	42350	100	1	5000000	3145	17.79	0.29	12	0.83	3536.00	218906.00	504000	20230405	-87.52	56700	20240125	10.93	64500	-2.48	20240104	56700	10.93	20240125	504000	-87.52	20230405	56700	10.93	20240125	0.00	N	017390	5000	350 억		160235	N	N	9	N	00	N
67	20240219	150306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62900	2400	2	3.97	2367116600	38200	521.72	60500	62900	60500	78600	42400	60500	61966.40	3.20	0	22120	61233	60866	60333	59966	59433	61050	60150	350	18100	5000	42350	100	1	5000000	3145	17.79	0.29	12	0.76	3536.00	218906.00	504000	20230405	-87.52	56700	20240125	10.93	64500	-2.48	20240104	56700	10.93	20240125	504000	-87.52	20230405	56700	10.93	20240125	0.00	N	017390	5000	350 억		160235	N	N	3	N	00	N
68	20240219	140306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62300	1800	2	2.98	1713578200	27751	379.01	60500	62400	60500	78600	42400	60500	61748.34	3.20	0	15578	61233	60866	60333	59966	59433	61050	60150	350	18100	5000	42350	100	1	5000000	3115	17.62	0.28	12	0.56	3536.00	218906.00	504000	20230405	-87.64	56700	20240125	9.88	64500	-3.41	20240104	56700	9.88	20240125	504000	-87.64	20230405	56700	9.88	20240125	0.00	N	017390	5000	350 억		160235	N	N	3	N	00	N
69	20240219	130307	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	62000	1500	2	2.48	1470277600	23839	325.58	60500	62300	60500	78600	42400	60500	61675.31	3.20	0	13379	61233	60866	60333	59966	59433	61050	60150	350	18100	5000	42350	100	1	5000000	3100	17.53	0.28	12	0.48	3536.00	218906.00	504000	20230405	-87.70	56700	20240125	9.35	64500	-3.88	20240104	56700	9.35	20240125	504000	-87.70	20230405	56700	9.35	20240125	0.00	N	017390	5000	350 억		160235	N	N	3	N	00	N
70	20240219	120305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61600	1100	2	1.82	1156076800	18759	256.20	60500	62300	60500	78600	42400	60500	61627.85	3.20	0	11615	61233	60866	60333	59966	59433	61050	60150	350	18100	5000	42350	100	1	5000000	3080	17.42	0.28	12	0.38	3536.00	218906.00	504000	20230405	-87.78	56700	20240125	8.64	64500	-4.50	20240104	56700	8.64	20240125	504000	-87.78	20230405	56700	8.64	20240125	0.00	N	017390	5000	350 억		160235	N	N	3	N	00	N
71	20240219	110304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61600	1100	2	1.82	1061928300	17233	235.36	60500	62300	60500	78600	42400	60500	61621.79	3.20	0	11397	61233	60866	60333	59966	59433	61050	60150	350	18100	5000	42350	100	1	5000000	3080	17.42	0.28	12	0.34	3536.00	218906.00	504000	20230405	-87.78	56700	20240125	8.64	64500	-4.50	20240104	56700	8.64	20240125	504000	-87.78	20230405	56700	8.64	20240125	0.00	N	017390	5000	350 억		160235	N	N	3	N	00	N
72	20240219	100303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61600	1100	2	1.82	805097500	13063	178.41	60500	62300	60500	78600	42400	60500	61631.90	3.20	0	8944	61233	60866	60333	59966	59433	61050	60150	350	18100	5000	42350	100	1	5000000	3080	17.42	0.28	12	0.26	3536.00	218906.00	504000	20230405	-87.78	56700	20240125	8.64	64500	-4.50	20240104	56700	8.64	20240125	504000	-87.78	20230405	56700	8.64	20240125	0.00	N	017390	5000	350 억		160235	N	N	3	N	00	N
73	20240219	090304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	400	2	0.66	47329700	778	10.63	60500	61000	60500	78600	42400	60500	60835.09	3.20	0	715	61233	60866	60333	59966	59433	61050	60150	350	18100	5000	42350	100	1	5000000	3045	17.22	0.28	12	0.02	3536.00	218906.00	504000	20230405	-87.92	56700	20240125	7.41	64500	-5.58	20240104	56700	7.41	20240125	504000	-87.92	20230405	56700	7.41	20240125	0.00	N	017390	5000	350 억		160235	N	N	3	N	00	N
74	20240216	160302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60500	700	2	1.17	440748100	7318	84.60	60100	60700	59800	77700	41900	59800	60226.94	3.16	0	2254	60666	60232	59966	59532	59266	60100	59400	350	17900	5000	41860	100	1	5000000	3025	17.11	0.28	12	0.15	3536.00	218906.00	504000	20230405	-88.00	56700	20240125	6.70	64500	-6.20	20240104	56700	6.70	20240125	504000	-88.00	20230405	56700	6.70	20240125	0.00	N	017390	5000	350 억		157868	N	N	3	N	00	N
75	20240216	150303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60500	700	2	1.17	399943800	6644	76.81	60100	60700	59800	77700	41900	59800	60196.24	3.16	0	1802	60666	60232	59966	59532	59266	60100	59400	350	17900	5000	41860	100	1	5000000	3025	17.11	0.28	12	0.13	3536.00	218906.00	504000	20230405	-88.00	56700	20240125	6.70	64500	-6.20	20240104	56700	6.70	20240125	504000	-88.00	20230405	56700	6.70	20240125	0.00	N	017390	5000	350 억		157868	N	N	2	N	00	N
76	20240216	140306	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	600	2	1.00	249539900	4157	48.06	60100	60400	59800	77700	41900	59800	60028.84	3.16	0	136	60666	60232	59966	59532	59266	60100	59400	350	17900	5000	41860	100	1	5000000	3020	17.08	0.28	12	0.08	3536.00	218906.00	504000	20230405	-88.02	56700	20240125	6.53	64500	-6.36	20240104	56700	6.53	20240125	504000	-88.02	20230405	56700	6.53	20240125	0.00	N	017390	5000	350 억		157868	N	N	2	N	00	N
77	20240216	130302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60000	200	2	0.33	161564200	2695	31.16	60100	60200	59800	77700	41900	59800	59949.61	3.16	0	-837	60666	60232	59966	59532	59266	60100	59400	350	17900	5000	41860	100	1	5000000	3000	16.97	0.27	12	0.05	3536.00	218906.00	504000	20230405	-88.10	56700	20240125	5.82	64500	-6.98	20240104	56700	5.82	20240125	504000	-88.10	20230405	56700	5.82	20240125	0.00	N	017390	5000	350 억		157868	N	N	2	N	00	N
78	20240216	120304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60000	200	2	0.33	135949300	2268	26.22	60100	60200	59800	77700	41900	59800	59942.37	3.16	0	-861	60666	60232	59966	59532	59266	60100	59400	350	17900	5000	41860	100	1	5000000	3000	16.97	0.27	12	0.05	3536.00	218906.00	504000	20230405	-88.10	56700	20240125	5.82	64500	-6.98	20240104	56700	5.82	20240125	504000	-88.10	20230405	56700	5.82	20240125	0.00	N	017390	5000	350 억		157868	N	N	2	N	00	N
79	20240216	110305	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60000	200	2	0.33	121381200	2025	23.41	60100	60200	59800	77700	41900	59800	59941.33	3.16	0	-859	60666	60232	59966	59532	59266	60100	59400	350	17900	5000	41860	100	1	5000000	3000	16.97	0.27	12	0.04	3536.00	218906.00	504000	20230405	-88.10	56700	20240125	5.82	64500	-6.98	20240104	56700	5.82	20240125	504000	-88.10	20230405	56700	5.82	20240125	0.00	N	017390	5000	350 억		157868	N	N	2	N	00	N
80	20240216	100304	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60000	200	2	0.33	84988600	1418	16.39	60100	60200	59800	77700	41900	59800	59935.54	3.16	0	-707	60666	60232	59966	59532	59266	60100	59400	350	17900	5000	41860	100	1	5000000	3000	16.97	0.27	12	0.03	3536.00	218906.00	504000	20230405	-88.10	56700	20240125	5.82	64500	-6.98	20240104	56700	5.82	20240125	504000	-88.10	20230405	56700	5.82	20240125	0.00	N	017390	5000	350 억		157868	N	N	2	N	00	N
81	20240216	090259	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60100	300	2	0.50	4025200	67	0.77	60100	60100	60000	77700	41900	59800	60077.61	3.16	0	-35	60666	60232	59966	59532	59266	60100	59400	350	17900	5000	41860	100	1	5000000	3005	17.00	0.27	12	0.00	3536.00	218906.00	504000	20230405	-88.08	56700	20240125	6.00	64500	-6.82	20240104	56700	6.00	20240125	504000	-88.08	20230405	56700	6.00	20240125	0.00	N	017390	5000	350 억		157868	N	N	2	N	00	N
82	20240215	160302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59800	-400	5	-0.66	509352000	8491	79.23	60300	60400	59700	78200	42200	60200	59987.48	3.23	0	-3581	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	2990	16.91	0.27	12	0.17	3536.00	218906.00	504000	20230405	-88.13	56700	20240125	5.47	64500	-7.29	20240104	56700	5.47	20240125	504000	-88.13	20230405	56700	5.47	20240125	0.03	N	017390	5000	350 억		161439	N	N	2	N	00	N
83	20240215	150303	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60000	-200	5	-0.33	441380600	7354	68.62	60300	60400	59800	78200	42200	60200	60019.12	3.23	0	-2616	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	3000	16.97	0.27	12	0.15	3536.00	218906.00	504000	20230405	-88.10	56700	20240125	5.82	64500	-6.98	20240104	56700	5.82	20240125	504000	-88.10	20230405	56700	5.82	20240125	0.03	N	017390	5000	350 억		161439	N	N	0	N	00	N
84	20240215	140301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	59900	-300	5	-0.50	363963000	6061	56.56	60300	60400	59900	78200	42200	60200	60049.99	3.23	0	-2109	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	2995	16.94	0.27	12	0.12	3536.00	218906.00	504000	20230405	-88.12	56700	20240125	5.64	64500	-7.13	20240104	56700	5.64	20240125	504000	-88.12	20230405	56700	5.64	20240125	0.03	N	017390	5000	350 억		161439	N	N	0	N	00	N
85	20240215	130301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60100	-100	5	-0.17	328335000	5467	51.01	60300	60400	59900	78200	42200	60200	60057.62	3.23	0	-1642	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	3005	17.00	0.27	12	0.11	3536.00	218906.00	504000	20230405	-88.08	56700	20240125	6.00	64500	-6.82	20240104	56700	6.00	20240125	504000	-88.08	20230405	56700	6.00	20240125	0.03	N	017390	5000	350 억		161439	N	N	0	N	00	N
86	20240215	120302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60100	-100	5	-0.17	301268100	5016	46.80	60300	60400	59900	78200	42200	60200	60061.42	3.23	0	-1640	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	3005	17.00	0.27	12	0.10	3536.00	218906.00	504000	20230405	-88.08	56700	20240125	6.00	64500	-6.82	20240104	56700	6.00	20240125	504000	-88.08	20230405	56700	6.00	20240125	0.03	N	017390	5000	350 억		161439	N	N	0	N	00	N
87	20240215	110300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60200	0	3	0.00	208633000	3472	32.40	60300	60400	59900	78200	42200	60200	60090.15	3.23	0	-1262	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	3010	17.02	0.28	12	0.07	3536.00	218906.00	504000	20230405	-88.06	56700	20240125	6.17	64500	-6.67	20240104	56700	6.17	20240125	504000	-88.06	20230405	56700	6.17	20240125	0.03	N	017390	5000	350 억		161439	N	N	0	N	00	N
88	20240215	100301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	100	2	0.17	157171500	2615	24.40	60300	60400	59900	78200	42200	60200	60103.82	3.23	0	-1193	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	3015	17.05	0.28	12	0.05	3536.00	218906.00	504000	20230405	-88.04	56700	20240125	6.35	64500	-6.51	20240104	56700	6.35	20240125	504000	-88.04	20230405	56700	6.35	20240125	0.03	N	017390	5000	350 억		161439	N	N	0	N	00	N
89	20240215	090259	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60100	-100	5	-0.17	19521500	324	3.02	60300	60400	60100	78200	42200	60200	60251.54	3.23	0	-112	61400	60800	60400	59800	59400	60600	59600	350	18000	5000	42140	100	1	5000000	3005	17.00	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.08	56700	20240125	6.00	64500	-6.82	20240104	56700	6.00	20240125	504000	-88.08	20230405	56700	6.00	20240125	0.03	N	017390	5000	350 억		161439	N	N	0	N	00	N
90	20240214	160258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60200	-600	5	-0.99	645700500	10705	86.20	60400	61000	60000	79000	42600	60800	60317.70	3.24	0	-647	61533	61166	60833	60466	60133	61150	60450	350	18200	5000	42560	100	1	5000000	3010	17.02	0.28	12	0.21	3536.00	218906.00	504000	20230405	-88.06	56700	20240125	6.17	64500	-6.67	20240104	56700	6.17	20240125	504000	-88.06	20230405	56700	6.17	20240125	0.03	N	017390	5000	350 억		162188	N	N	0	N	00	N
91	20240214	150300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-500	5	-0.82	612698100	10157	81.79	60400	61000	60000	79000	42600	60800	60322.74	3.24	0	-744	61533	61166	60833	60466	60133	61150	60450	350	18200	5000	42560	100	1	5000000	3015	17.05	0.28	12	0.20	3536.00	218906.00	504000	20230405	-88.04	56700	20240125	6.35	64500	-6.51	20240104	56700	6.35	20240125	504000	-88.04	20230405	56700	6.35	20240125	0.03	N	017390	5000	350 억		162188	N	N	0	N	00	N
92	20240214	140258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60400	-400	5	-0.66	531660000	8812	70.96	60400	61000	60000	79000	42600	60800	60333.64	3.24	0	124	61533	61166	60833	60466	60133	61150	60450	350	18200	5000	42560	100	1	5000000	3020	17.08	0.28	12	0.18	3536.00	218906.00	504000	20230405	-88.02	56700	20240125	6.53	64500	-6.36	20240104	56700	6.53	20240125	504000	-88.02	20230405	56700	6.53	20240125	0.03	N	017390	5000	350 억		162188	N	N	0	N	00	N
93	20240214	130301	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60300	-500	5	-0.82	287724400	4752	38.26	60400	61000	60300	79000	42600	60800	60548.06	3.24	0	-76	61533	61166	60833	60466	60133	61150	60450	350	18200	5000	42560	100	1	5000000	3015	17.05	0.28	12	0.10	3536.00	218906.00	504000	20230405	-88.04	56700	20240125	6.35	64500	-6.51	20240104	56700	6.35	20240125	504000	-88.04	20230405	56700	6.35	20240125	0.03	N	017390	5000	350 억		162188	N	N	0	N	00	N
94	20240214	120258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	-100	5	-0.16	224383400	3703	29.82	60400	61000	60300	79000	42600	60800	60595.03	3.24	0	156	61533	61166	60833	60466	60133	61150	60450	350	18200	5000	42560	100	1	5000000	3035	17.17	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.96	56700	20240125	7.05	64500	-5.89	20240104	56700	7.05	20240125	504000	-87.96	20230405	56700	7.05	20240125	0.03	N	017390	5000	350 억		162188	N	N	0	N	00	N
95	20240214	110300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60600	-200	5	-0.33	173507900	2862	23.05	60400	61000	60400	79000	42600	60800	60624.70	3.24	0	389	61533	61166	60833	60466	60133	61150	60450	350	18200	5000	42560	100	1	5000000	3030	17.14	0.28	12	0.06	3536.00	218906.00	504000	20230405	-87.98	56700	20240125	6.88	64500	-6.05	20240104	56700	6.88	20240125	504000	-87.98	20230405	56700	6.88	20240125	0.03	N	017390	5000	350 억		162188	N	N	0	N	00	N
96	20240214	090255	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60600	-200	5	-0.33	13898300	230	1.85	60400	60600	60400	79000	42600	60800	60427.39	3.24	0	-4	61533	61166	60833	60466	60133	61150	60450	350	18200	5000	42560	100	1	5000000	3030	17.14	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.98	56700	20240125	6.88	64500	-6.05	20240104	56700	6.88	20240125	504000	-87.98	20230405	56700	6.88	20240125	0.03	N	017390	5000	350 억		162188	N	N	0	N	00	N
97	20240213	160255	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60800	300	2	0.50	752023800	12364	218.64	60800	61200	60500	78600	42400	60500	60823.67	3.15	0	4768	61566	61032	60566	60032	59566	60800	59800	350	18100	5000	42350	100	1	5000000	3040	17.19	0.28	12	0.25	3536.00	218906.00	504000	20230405	-87.94	56700	20240125	7.23	64500	-5.74	20240104	56700	7.23	20240125	504000	-87.94	20230405	56700	7.23	20240125	0.02	N	017390	5000	350 억		157347	N	N	0	N	00	N
98	20240213	150252	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60900	400	2	0.66	714717200	11751	207.80	60800	61200	60500	78600	42400	60500	60821.82	3.15	0	4449	61566	61032	60566	60032	59566	60800	59800	350	18100	5000	42350	100	1	5000000	3045	17.22	0.28	12	0.24	3536.00	218906.00	504000	20230405	-87.92	56700	20240125	7.41	64500	-5.58	20240104	56700	7.41	20240125	504000	-87.92	20230405	56700	7.41	20240125	0.02	N	017390	5000	350 억		157347	N	N	0	N	00	N
99	20240213	140300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61000	500	2	0.83	680558000	11190	197.88	60800	61200	60500	78600	42400	60500	60818.41	3.15	0	4418	61566	61032	60566	60032	59566	60800	59800	350	18100	5000	42350	100	1	5000000	3050	17.25	0.28	12	0.22	3536.00	218906.00	504000	20230405	-87.90	56700	20240125	7.58	64500	-5.43	20240104	56700	7.58	20240125	504000	-87.90	20230405	56700	7.58	20240125	0.02	N	017390	5000	350 억		157347	N	N	0	N	00	N
100	20240213	130257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61200	700	2	1.16	631141800	10381	183.57	60800	61200	60500	78600	42400	60500	60797.78	3.15	0	4177	61566	61032	60566	60032	59566	60800	59800	350	18100	5000	42350	100	1	5000000	3060	17.31	0.28	12	0.21	3536.00	218906.00	504000	20230405	-87.86	56700	20240125	7.94	64500	-5.12	20240104	56700	7.94	20240125	504000	-87.86	20230405	56700	7.94	20240125	0.02	N	017390	5000	350 억		157347	N	N	0	N	00	N
101	20240213	120258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	600	2	0.99	569718900	9376	165.80	60800	61200	60500	78600	42400	60500	60763.53	3.15	0	3582	61566	61032	60566	60032	59566	60800	59800	350	18100	5000	42350	100	1	5000000	3055	17.28	0.28	12	0.19	3536.00	218906.00	504000	20230405	-87.88	56700	20240125	7.76	64500	-5.27	20240104	56700	7.76	20240125	504000	-87.88	20230405	56700	7.76	20240125	0.02	N	017390	5000	350 억		157347	N	N	0	N	00	N
102	20240213	110258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	60700	200	2	0.33	361439300	5954	105.29	60800	61200	60500	78600	42400	60500	60705.29	3.15	0	755	61566	61032	60566	60032	59566	60800	59800	350	18100	5000	42350	100	1	5000000	3035	17.17	0.28	12	0.12	3536.00	218906.00	504000	20230405	-87.96	56700	20240125	7.05	64500	-5.89	20240104	56700	7.05	20240125	504000	-87.96	20230405	56700	7.05	20240125	0.02	N	017390	5000	350 억		157347	N	N	0	N	00	N
103	20240213	100238	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	61100	600	2	0.99	226777000	3735	66.05	60800	61100	60500	78600	42400	60500	60716.73	3.15	0	654	61566	61032	60566	60032	59566	60800	59800	350	18100	5000	42350	100	1	5000000	3055	17.28	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.88	56700	20240125	7.76	64500	-5.27	20240104	56700	7.76	20240125	504000	-87.88	20230405	56700	7.76	20240125	0.02	N	017390	5000	350 억		157347	N	N	0	N	00	N