KissMeData/117580/price/prices-20250201.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	20250219	160816	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8110	70	2	0.87	597077340	73691	151.65	8110	8140	8060	10450	5630	8040	8102.43	0.00	0	12207	8200	8120	8050	7970	7900	8160	8010	275	2410	1000	5140	10	1	27500000	2230	14.94	0.69	12	0.27	543.00	11694.00	14100	20240604	-42.48	7680	20241209	5.60	9230	-12.13	20250203	7900	2.66	20250207	14100	-42.48	20240604	7680	5.60	20241209	2.35	N	117580	1000	275 억		0	N	N	56	N	00	N
3	20250219	150818	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8100	60	2	0.75	559155750	69005	142.00	8110	8140	8060	10450	5630	8040	8103.12	0.00	0	12039	8200	8120	8050	7970	7900	8160	8010	275	2410	1000	5140	10	1	27500000	2228	14.92	0.69	12	0.25	543.00	11694.00	14100	20240604	-42.55	7680	20241209	5.47	9230	-12.24	20250203	7900	2.53	20250207	14100	-42.55	20240604	7680	5.47	20241209	2.35	N	117580	1000	275 억		0	N	N	0	N	00	N
4	20250219	140815	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8120	80	2	1.00	526506280	64974	133.71	8110	8140	8060	10450	5630	8040	8103.34	0.00	0	10944	8200	8120	8050	7970	7900	8160	8010	275	2410	1000	5140	10	1	27500000	2233	14.95	0.69	12	0.24	543.00	11694.00	14100	20240604	-42.41	7680	20241209	5.73	9230	-12.03	20250203	7900	2.78	20250207	14100	-42.41	20240604	7680	5.73	20241209	2.35	N	117580	1000	275 억		0	N	N	0	N	00	N
5	20250219	130816	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8110	70	2	0.87	418274080	51619	106.23	8110	8140	8060	10450	5630	8040	8103.10	0.00	0	6711	8200	8120	8050	7970	7900	8160	8010	275	2410	1000	5140	10	1	27500000	2230	14.94	0.69	12	0.19	543.00	11694.00	14100	20240604	-42.48	7680	20241209	5.60	9230	-12.13	20250203	7900	2.66	20250207	14100	-42.48	20240604	7680	5.60	20241209	2.35	N	117580	1000	275 억		0	N	N	0	N	00	N
6	20250219	120815	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8130	90	2	1.12	392550740	48448	99.70	8110	8140	8060	10450	5630	8040	8102.52	0.00	0	6629	8200	8120	8050	7970	7900	8160	8010	275	2410	1000	5140	10	1	27500000	2236	14.97	0.70	12	0.18	543.00	11694.00	14100	20240604	-42.34	7680	20241209	5.86	9230	-11.92	20250203	7900	2.91	20250207	14100	-42.34	20240604	7680	5.86	20241209	2.35	N	117580	1000	275 억		0	N	N	0	N	00	N
7	20250219	110816	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8120	80	2	1.00	348570180	43033	88.56	8110	8140	8060	10450	5630	8040	8100.07	0.00	0	6781	8200	8120	8050	7970	7900	8160	8010	275	2410	1000	5140	10	1	27500000	2233	14.95	0.69	12	0.16	543.00	11694.00	14100	20240604	-42.41	7680	20241209	5.73	9230	-12.03	20250203	7900	2.78	20250207	14100	-42.41	20240604	7680	5.73	20241209	2.35	N	117580	1000	275 억		0	N	N	0	N	00	N
8	20250219	100816	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8100	60	2	0.75	258055100	31881	65.61	8110	8120	8060	10450	5630	8040	8094.32	0.00	0	777	8200	8120	8050	7970	7900	8160	8010	275	2410	1000	5140	10	1	27500000	2228	14.92	0.69	12	0.12	543.00	11694.00	14100	20240604	-42.55	7680	20241209	5.47	9230	-12.24	20250203	7900	2.53	20250207	14100	-42.55	20240604	7680	5.47	20241209	2.35	N	117580	1000	275 억		0	N	N	0	N	00	N
9	20250219	090817	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8100	60	2	0.75	67407780	8326	17.13	8110	8110	8070	10450	5630	8040	8096.06	0.00	0	1711	8200	8120	8050	7970	7900	8160	8010	275	2410	1000	5140	10	1	27500000	2228	14.92	0.69	12	0.03	543.00	11694.00	14100	20240604	-42.55	7680	20241209	5.47	9230	-12.24	20250203	7900	2.53	20250207	14100	-42.55	20240604	7680	5.47	20241209	2.35	N	117580	1000	275 억		0	N	N	0	N	00	N
10	20250218	160814	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8040	60	2	0.75	389679450	48541	123.09	7980	8130	7980	10370	5590	7980	8027.84	0.00	0	5314	8040	8010	7990	7960	7940	8000	7950	275	2390	1000	5100	10	1	27500000	2211	14.81	0.69	12	0.18	543.00	11694.00	14100	20240604	-42.98	7680	20241209	4.69	9230	-12.89	20250203	7900	1.77	20250207	14100	-42.98	20240604	7680	4.69	20241209	2.35	N	117580	1000	275 억		0	N	N	10	N	00	N
11	20250218	150815	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8030	50	2	0.63	370383730	46138	117.00	7980	8130	7980	10370	5590	7980	8027.74	0.00	0	6690	8040	8010	7990	7960	7940	8000	7950	275	2390	1000	5100	10	1	27500000	2208	14.79	0.69	12	0.17	543.00	11694.00	14100	20240604	-43.05	7680	20241209	4.56	9230	-13.00	20250203	7900	1.65	20250207	14100	-43.05	20240604	7680	4.56	20241209	2.35	N	117580	1000	275 억		0	N	N	10	N	00	N
12	20250218	140816	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8020	40	2	0.50	350748520	43692	110.79	7980	8130	7980	10370	5590	7980	8027.75	0.00	0	6872	8040	8010	7990	7960	7940	8000	7950	275	2390	1000	5100	10	1	27500000	2206	14.77	0.69	12	0.16	543.00	11694.00	14100	20240604	-43.12	7680	20241209	4.43	9230	-13.11	20250203	7900	1.52	20250207	14100	-43.12	20240604	7680	4.43	20241209	2.35	N	117580	1000	275 억		0	N	N	10	N	00	N
13	20250218	130813	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8010	30	2	0.38	171454750	21425	54.33	7980	8040	7980	10370	5590	7980	8002.56	0.00	0	818	8040	8010	7990	7960	7940	8000	7950	275	2390	1000	5100	10	1	27500000	2203	14.75	0.68	12	0.08	543.00	11694.00	14100	20240604	-43.19	7680	20241209	4.30	9230	-13.22	20250203	7900	1.39	20250207	14100	-43.19	20240604	7680	4.30	20241209	2.35	N	117580	1000	275 억		0	N	N	10	N	00	N
14	20250218	120814	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8020	40	2	0.50	130650850	16326	41.40	7980	8040	7980	10370	5590	7980	8002.63	0.00	0	-367	8040	8010	7990	7960	7940	8000	7950	275	2390	1000	5100	10	1	27500000	2206	14.77	0.69	12	0.06	543.00	11694.00	14100	20240604	-43.12	7680	20241209	4.43	9230	-13.11	20250203	7900	1.52	20250207	14100	-43.12	20240604	7680	4.43	20241209	2.35	N	117580	1000	275 억		0	N	N	10	N	00	N
15	20250218	110813	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8000	20	2	0.25	106910870	13362	33.88	7980	8040	7980	10370	5590	7980	8001.11	0.00	0	-371	8040	8010	7990	7960	7940	8000	7950	275	2390	1000	5100	10	1	27500000	2200	14.73	0.68	12	0.05	543.00	11694.00	14100	20240604	-43.26	7680	20241209	4.17	9230	-13.33	20250203	7900	1.27	20250207	14100	-43.26	20240604	7680	4.17	20241209	2.35	N	117580	1000	275 억		0	N	N	10	N	00	N
16	20250218	100813	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8010	30	2	0.38	43488040	5434	13.78	7980	8040	7980	10370	5590	7980	8002.96	0.00	0	-14	8040	8010	7990	7960	7940	8000	7950	275	2390	1000	5100	10	1	27500000	2203	14.75	0.68	12	0.02	543.00	11694.00	14100	20240604	-43.19	7680	20241209	4.30	9230	-13.22	20250203	7900	1.39	20250207	14100	-43.19	20240604	7680	4.30	20241209	2.35	N	117580	1000	275 억		0	N	N	10	N	00	N
17	20250218	090816	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	7990	10	2	0.13	9515450	1192	3.02	7980	8040	7980	10370	5590	7980	7982.76	0.00	0	65	8040	8010	7990	7960	7940	8000	7950	275	2390	1000	5100	10	1	27500000	2197	14.71	0.68	12	0.00	543.00	11694.00	14100	20240604	-43.33	7680	20241209	4.04	9230	-13.43	20250203	7900	1.14	20250207	14100	-43.33	20240604	7680	4.04	20241209	2.35	N	117580	1000	275 억		0	N	N	10	N	00	N
18	20250217	160813	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	7980	0	3	0.00	314671250	39369	69.26	7990	8020	7970	10370	5590	7980	7992.90	0.00	0	5555	8073	8026	7993	7946	7913	8010	7930	275	2390	1000	5100	10	1	27500000	2195	14.70	0.68	12	0.14	543.00	11694.00	14100	20240604	-43.40	7680	20241209	3.91	9230	-13.54	20250203	7900	1.01	20250207	14100	-43.40	20240604	7680	3.91	20241209	2.35	N	117580	1000	275 억		0	N	N	10	N	00	N
19	20250217	150812	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	7990	10	2	0.13	256444110	32078	56.43	7990	8020	7970	10370	5590	7980	7994.40	0.00	0	4825	8073	8026	7993	7946	7913	8010	7930	275	2390	1000	5100	10	1	27500000	2197	14.71	0.68	12	0.12	543.00	11694.00	14100	20240604	-43.33	7680	20241209	4.04	9230	-13.43	20250203	7900	1.14	20250207	14100	-43.33	20240604	7680	4.04	20241209	2.35	N	117580	1000	275 억		0	N	N	19	N	00	N
20	20250217	140811	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8000	20	2	0.25	226022270	28272	49.74	7990	8020	7970	10370	5590	7980	7994.57	0.00	0	4865	8073	8026	7993	7946	7913	8010	7930	275	2390	1000	5100	10	1	27500000	2200	14.73	0.68	12	0.10	543.00	11694.00	14100	20240604	-43.26	7680	20241209	4.17	9230	-13.33	20250203	7900	1.27	20250207	14100	-43.26	20240604	7680	4.17	20241209	2.35	N	117580	1000	275 억		0	N	N	19	N	00	N
21	20250217	130813	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	7990	10	2	0.13	188278990	23547	41.42	7990	8020	7970	10370	5590	7980	7995.88	0.00	0	4871	8073	8026	7993	7946	7913	8010	7930	275	2390	1000	5100	10	1	27500000	2197	14.71	0.68	12	0.09	543.00	11694.00	14100	20240604	-43.33	7680	20241209	4.04	9230	-13.43	20250203	7900	1.14	20250207	14100	-43.33	20240604	7680	4.04	20241209	2.35	N	117580	1000	275 억		0	N	N	19	N	00	N
22	20250217	120814	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8000	20	2	0.25	133899150	16741	29.45	7990	8020	7970	10370	5590	7980	7998.28	0.00	0	2513	8073	8026	7993	7946	7913	8010	7930	275	2390	1000	5100	10	1	27500000	2200	14.73	0.68	12	0.06	543.00	11694.00	14100	20240604	-43.26	7680	20241209	4.17	9230	-13.33	20250203	7900	1.27	20250207	14100	-43.26	20240604	7680	4.17	20241209	2.35	N	117580	1000	275 억		0	N	N	19	N	00	N
23	20250217	110813	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8010	30	2	0.38	121575530	15202	26.74	7990	8020	7970	10370	5590	7980	7997.35	0.00	0	2250	8073	8026	7993	7946	7913	8010	7930	275	2390	1000	5100	10	1	27500000	2203	14.75	0.68	12	0.06	543.00	11694.00	14100	20240604	-43.19	7680	20241209	4.30	9230	-13.22	20250203	7900	1.39	20250207	14100	-43.19	20240604	7680	4.30	20241209	2.35	N	117580	1000	275 억		0	N	N	19	N	00	N
24	20250217	100810	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8010	30	2	0.38	99101090	12397	21.81	7990	8020	7970	10370	5590	7980	7993.97	0.00	0	2245	8073	8026	7993	7946	7913	8010	7930	275	2390	1000	5100	10	1	27500000	2203	14.75	0.68	12	0.05	543.00	11694.00	14100	20240604	-43.19	7680	20241209	4.30	9230	-13.22	20250203	7900	1.39	20250207	14100	-43.19	20240604	7680	4.30	20241209	2.35	N	117580	1000	275 억		0	N	N	19	N	00	N
25	20250217	090812	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8000	20	2	0.25	24033980	3009	5.29	7990	8000	7980	10370	5590	7980	7987.38	0.00	0	-229	8073	8026	7993	7946	7913	8010	7930	275	2390	1000	5100	10	1	27500000	2200	14.73	0.68	12	0.01	543.00	11694.00	14100	20240604	-43.26	7680	20241209	4.17	9230	-13.33	20250203	7900	1.27	20250207	14100	-43.26	20240604	7680	4.17	20241209	2.35	N	117580	1000	275 억		0	N	N	19	N	00	N
26	20250214	160807	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	7980	0	3	0.00	431429190	53990	72.12	8040	8040	7960	10370	5590	7980	7990.91	0.00	0	-284	8093	8036	7973	7916	7853	8005	7885	275	2390	1000	5100	10	1	27500000	2195	14.70	0.68	12	0.20	543.00	11694.00	14100	20240604	-43.40	7680	20241209	3.91	9230	-13.54	20250203	7900	1.01	20250207	14100	-43.40	20240604	7680	3.91	20241209	2.36	N	117580	1000	275 억		0	N	N	19	N	00	N
27	20250214	150806	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	7990	10	2	0.13	410442220	51361	68.61	8040	8040	7960	10370	5590	7980	7991.32	0.00	0	572	8093	8036	7973	7916	7853	8005	7885	275	2390	1000	5100	10	1	27500000	2197	14.71	0.68	12	0.19	543.00	11694.00	14100	20240604	-43.33	7680	20241209	4.04	9230	-13.43	20250203	7900	1.14	20250207	14100	-43.33	20240604	7680	4.04	20241209	2.36	N	117580	1000	275 억		0	N	N	28	N	00	N
28	20250214	140807	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8000	20	2	0.25	379465290	47487	63.43	8040	8040	7960	10370	5590	7980	7990.93	0.00	0	1045	8093	8036	7973	7916	7853	8005	7885	275	2390	1000	5100	10	1	27500000	2200	14.73	0.68	12	0.17	543.00	11694.00	14100	20240604	-43.26	7680	20241209	4.17	9230	-13.33	20250203	7900	1.27	20250207	14100	-43.26	20240604	7680	4.17	20241209	2.36	N	117580	1000	275 억		0	N	N	28	N	00	N
29	20250214	130810	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8000	20	2	0.25	345794340	43280	57.81	8040	8040	7960	10370	5590	7980	7989.71	0.00	0	2127	8093	8036	7973	7916	7853	8005	7885	275	2390	1000	5100	10	1	27500000	2200	14.73	0.68	12	0.16	543.00	11694.00	14100	20240604	-43.26	7680	20241209	4.17	9230	-13.33	20250203	7900	1.27	20250207	14100	-43.26	20240604	7680	4.17	20241209	2.36	N	117580	1000	275 억		0	N	N	28	N	00	N
30	20250214	120807	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8010	30	2	0.38	287845970	36032	48.13	8040	8040	7960	10370	5590	7980	7988.62	0.00	0	2527	8093	8036	7973	7916	7853	8005	7885	275	2390	1000	5100	10	1	27500000	2203	14.75	0.68	12	0.13	543.00	11694.00	14100	20240604	-43.19	7680	20241209	4.30	9230	-13.22	20250203	7900	1.39	20250207	14100	-43.19	20240604	7680	4.30	20241209	2.36	N	117580	1000	275 억		0	N	N	28	N	00	N
31	20250214	110804	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8000	20	2	0.25	273906900	34290	45.80	8040	8040	7960	10370	5590	7980	7987.96	0.00	0	2525	8093	8036	7973	7916	7853	8005	7885	275	2390	1000	5100	10	1	27500000	2200	14.73	0.68	12	0.12	543.00	11694.00	14100	20240604	-43.26	7680	20241209	4.17	9230	-13.33	20250203	7900	1.27	20250207	14100	-43.26	20240604	7680	4.17	20241209	2.36	N	117580	1000	275 억		0	N	N	28	N	00	N
32	20250214	100805	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	7990	10	2	0.13	154970880	19408	25.92	8040	8040	7960	10370	5590	7980	7984.90	0.00	0	1104	8093	8036	7973	7916	7853	8005	7885	275	2390	1000	5100	10	1	27500000	2197	14.71	0.68	12	0.07	543.00	11694.00	14100	20240604	-43.33	7680	20241209	4.04	9230	-13.43	20250203	7900	1.14	20250207	14100	-43.33	20240604	7680	4.04	20241209	2.36	N	117580	1000	275 억		0	N	N	28	N	00	N
33	20250214	090809	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	7980	0	3	0.00	55068120	6899	9.22	8040	8040	7960	10370	5590	7980	7982.05	0.00	0	4256	8093	8036	7973	7916	7853	8005	7885	275	2390	1000	5100	10	1	27500000	2195	14.70	0.68	12	0.03	543.00	11694.00	14100	20240604	-43.40	7680	20241209	3.91	9230	-13.54	20250203	7900	1.01	20250207	14100	-43.40	20240604	7680	3.91	20241209	2.36	N	117580	1000	275 억		0	N	N	28	N	00	N
34	20250213	160800	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	7980	-50	5	-0.62	589104530	73693	157.34	8020	8030	7910	10430	5630	8030	7994.04	0.00	0	-7360	8096	8062	8046	8012	7996	8055	8005	275	2400	1000	5130	10	1	27500000	2195	14.70	0.68	12	0.27	543.00	11694.00	14100	20240604	-43.40	7680	20241209	3.91	9230	-13.54	20250203	7900	1.01	20250207	14100	-43.40	20240604	7680	3.91	20241209	2.38	N	117580	1000	275 억		0	N	N	28	N	00	N
35	20250213	150801	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8010	-20	5	-0.25	506355540	63333	135.22	8020	8030	7910	10430	5630	8030	7995.13	0.00	0	-6963	8096	8062	8046	8012	7996	8055	8005	275	2400	1000	5130	10	1	27500000	2203	14.75	0.68	12	0.23	543.00	11694.00	14100	20240604	-43.19	7680	20241209	4.30	9230	-13.22	20250203	7900	1.39	20250207	14100	-43.19	20240604	7680	4.30	20241209	2.38	N	117580	1000	275 억		0	N	N	106	N	00	N
36	20250213	140759	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8010	-20	5	-0.25	466563700	58364	124.61	8020	8030	7910	10430	5630	8030	7994.03	0.00	0	-5886	8096	8062	8046	8012	7996	8055	8005	275	2400	1000	5130	10	1	27500000	2203	14.75	0.68	12	0.21	543.00	11694.00	14100	20240604	-43.19	7680	20241209	4.30	9230	-13.22	20250203	7900	1.39	20250207	14100	-43.19	20240604	7680	4.30	20241209	2.38	N	117580	1000	275 억		0	N	N	106	N	00	N
37	20250213	130759	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8010	-20	5	-0.25	413751140	51773	110.54	8020	8030	7910	10430	5630	8030	7991.64	0.00	0	-4965	8096	8062	8046	8012	7996	8055	8005	275	2400	1000	5130	10	1	27500000	2203	14.75	0.68	12	0.19	543.00	11694.00	14100	20240604	-43.19	7680	20241209	4.30	9230	-13.22	20250203	7900	1.39	20250207	14100	-43.19	20240604	7680	4.30	20241209	2.38	N	117580	1000	275 억		0	N	N	106	N	00	N
38	20250213	120759	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8010	-20	5	-0.25	389206170	48706	103.99	8020	8030	7910	10430	5630	8030	7990.93	0.00	0	-4570	8096	8062	8046	8012	7996	8055	8005	275	2400	1000	5130	10	1	27500000	2203	14.75	0.68	12	0.18	543.00	11694.00	14100	20240604	-43.19	7680	20241209	4.30	9230	-13.22	20250203	7900	1.39	20250207	14100	-43.19	20240604	7680	4.30	20241209	2.38	N	117580	1000	275 억		0	N	N	106	N	00	N
39	20250213	110758	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	7990	-40	5	-0.50	321122100	40190	85.81	8020	8030	7910	10430	5630	8030	7990.10	0.00	0	-5880	8096	8062	8046	8012	7996	8055	8005	275	2400	1000	5130	10	1	27500000	2197	14.71	0.68	12	0.15	543.00	11694.00	14100	20240604	-43.33	7680	20241209	4.04	9230	-13.43	20250203	7900	1.14	20250207	14100	-43.33	20240604	7680	4.04	20241209	2.38	N	117580	1000	275 억		0	N	N	106	N	00	N
40	20250213	100800	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8000	-30	5	-0.37	149563150	18669	39.86	8020	8030	8000	10430	5630	8030	8011.31	0.00	0	-5296	8096	8062	8046	8012	7996	8055	8005	275	2400	1000	5130	10	1	27500000	2200	14.73	0.68	12	0.07	543.00	11694.00	14100	20240604	-43.26	7680	20241209	4.17	9230	-13.33	20250203	7900	1.27	20250207	14100	-43.26	20240604	7680	4.17	20241209	2.38	N	117580	1000	275 억		0	N	N	106	N	00	N
41	20250213	090756	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8030	0	3	0.00	16029980	2000	4.27	8020	8030	8010	10430	5630	8030	8014.99	0.00	0	211	8096	8062	8046	8012	7996	8055	8005	275	2400	1000	5130	10	1	27500000	2208	14.79	0.69	12	0.01	543.00	11694.00	14100	20240604	-43.05	7680	20241209	4.56	9230	-13.00	20250203	7900	1.65	20250207	14100	-43.05	20240604	7680	4.56	20241209	2.38	N	117580	1000	275 억		0	N	N	106	N	00	N
42	20250212	160754	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8030	-40	5	-0.50	368821570	45852	89.30	8040	8080	8030	10490	5650	8070	8043.76	0.00	0	-2712	8216	8142	8076	8002	7936	8110	7970	275	2420	1000	5160	10	1	27500000	2208	14.79	0.69	12	0.17	543.00	11694.00	14100	20240604	-43.05	7680	20241209	4.56	9230	-13.00	20250203	7900	1.65	20250207	14100	-43.05	20240604	7680	4.56	20241209	2.36	N	117580	1000	275 억		0	N	N	106	N	00	N
43	20250212	150753	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8030	-40	5	-0.50	335807180	41742	81.29	8040	8080	8030	10490	5650	8070	8044.83	0.00	0	-2492	8216	8142	8076	8002	7936	8110	7970	275	2420	1000	5160	10	1	27500000	2208	14.79	0.69	12	0.15	543.00	11694.00	14100	20240604	-43.05	7680	20241209	4.56	9230	-13.00	20250203	7900	1.65	20250207	14100	-43.05	20240604	7680	4.56	20241209	2.36	N	117580	1000	275 억		0	N	N	0	N	00	N
44	20250212	140755	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8040	-30	5	-0.37	267117360	33206	64.67	8040	8080	8030	10490	5650	8070	8044.25	0.00	0	-1980	8216	8142	8076	8002	7936	8110	7970	275	2420	1000	5160	10	1	27500000	2211	14.81	0.69	12	0.12	543.00	11694.00	14100	20240604	-42.98	7680	20241209	4.69	9230	-12.89	20250203	7900	1.77	20250207	14100	-42.98	20240604	7680	4.69	20241209	2.36	N	117580	1000	275 억		0	N	N	0	N	00	N
45	20250212	130756	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8040	-30	5	-0.37	245626290	30534	59.47	8040	8080	8030	10490	5650	8070	8044.35	0.00	0	-2340	8216	8142	8076	8002	7936	8110	7970	275	2420	1000	5160	10	1	27500000	2211	14.81	0.69	12	0.11	543.00	11694.00	14100	20240604	-42.98	7680	20241209	4.69	9230	-12.89	20250203	7900	1.77	20250207	14100	-42.98	20240604	7680	4.69	20241209	2.36	N	117580	1000	275 억		0	N	N	0	N	00	N
46	20250212	120752	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8050	-20	5	-0.25	210189400	26130	50.89	8040	8080	8030	10490	5650	8070	8043.99	0.00	0	-2453	8216	8142	8076	8002	7936	8110	7970	275	2420	1000	5160	10	1	27500000	2214	14.83	0.69	12	0.10	543.00	11694.00	14100	20240604	-42.91	7680	20241209	4.82	9230	-12.78	20250203	7900	1.90	20250207	14100	-42.91	20240604	7680	4.82	20241209	2.36	N	117580	1000	275 억		0	N	N	0	N	00	N
47	20250212	110752	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8050	-20	5	-0.25	188080240	23386	45.55	8040	8080	8030	10490	5650	8070	8042.43	0.00	0	-1916	8216	8142	8076	8002	7936	8110	7970	275	2420	1000	5160	10	1	27500000	2214	14.83	0.69	12	0.09	543.00	11694.00	14100	20240604	-42.91	7680	20241209	4.82	9230	-12.78	20250203	7900	1.90	20250207	14100	-42.91	20240604	7680	4.82	20241209	2.36	N	117580	1000	275 억		0	N	N	0	N	00	N
48	20250212	100746	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8050	-20	5	-0.25	99111170	12330	24.01	8040	8080	8030	10490	5650	8070	8038.21	0.00	0	1169	8216	8142	8076	8002	7936	8110	7970	275	2420	1000	5160	10	1	27500000	2214	14.83	0.69	12	0.04	543.00	11694.00	14100	20240604	-42.91	7680	20241209	4.82	9230	-12.78	20250203	7900	1.90	20250207	14100	-42.91	20240604	7680	4.82	20241209	2.36	N	117580	1000	275 억		0	N	N	0	N	00	N
49	20250212	090747	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8050	-20	5	-0.25	27803750	3457	6.73	8040	8080	8040	10490	5650	8070	8042.74	0.00	0	644	8216	8142	8076	8002	7936	8110	7970	275	2420	1000	5160	10	1	27500000	2214	14.83	0.69	12	0.01	543.00	11694.00	14100	20240604	-42.91	7680	20241209	4.82	9230	-12.78	20250203	7900	1.90	20250207	14100	-42.91	20240604	7680	4.82	20241209	2.36	N	117580	1000	275 억		0	N	N	0	N	00	N
50	20250211	160755	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8070	30	2	0.37	412348040	51214	126.97	8150	8150	8010	10450	5630	8040	8051.47	0.00	0	13579	8140	8090	8020	7970	7900	8055	7935	275	2410	1000	5140	10	1	27500000	2219	14.86	0.69	12	0.19	543.00	11694.00	14100	20240604	-42.77	7680	20241209	5.08	9230	-12.57	20250203	7900	2.15	20250207	14100	-42.77	20240604	7680	5.08	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
51	20250211	150755	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8050	10	2	0.12	373173470	46352	114.91	8150	8150	8010	10450	5630	8040	8050.86	0.00	0	11522	8140	8090	8020	7970	7900	8055	7935	275	2410	1000	5140	10	1	27500000	2214	14.83	0.69	12	0.17	543.00	11694.00	14100	20240604	-42.91	7680	20241209	4.82	9230	-12.78	20250203	7900	1.90	20250207	14100	-42.91	20240604	7680	4.82	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
52	20250211	140756	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8070	30	2	0.37	338443540	42040	104.22	8150	8150	8010	10450	5630	8040	8050.51	0.00	0	11338	8140	8090	8020	7970	7900	8055	7935	275	2410	1000	5140	10	1	27500000	2219	14.86	0.69	12	0.15	543.00	11694.00	14100	20240604	-42.77	7680	20241209	5.08	9230	-12.57	20250203	7900	2.15	20250207	14100	-42.77	20240604	7680	5.08	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
53	20250211	130755	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8080	40	2	0.50	282769990	35128	87.09	8150	8150	8010	10450	5630	8040	8049.70	0.00	0	7890	8140	8090	8020	7970	7900	8055	7935	275	2410	1000	5140	10	1	27500000	2222	14.88	0.69	12	0.13	543.00	11694.00	14100	20240604	-42.70	7680	20241209	5.21	9230	-12.46	20250203	7900	2.28	20250207	14100	-42.70	20240604	7680	5.21	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
54	20250211	120753	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8070	30	2	0.37	254343560	31606	78.36	8150	8150	8010	10450	5630	8040	8047.32	0.00	0	7126	8140	8090	8020	7970	7900	8055	7935	275	2410	1000	5140	10	1	27500000	2219	14.86	0.69	12	0.11	543.00	11694.00	14100	20240604	-42.77	7680	20241209	5.08	9230	-12.57	20250203	7900	2.15	20250207	14100	-42.77	20240604	7680	5.08	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
55	20250211	110755	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8070	30	2	0.37	212208020	26378	65.40	8150	8150	8010	10450	5630	8040	8044.89	0.00	0	5232	8140	8090	8020	7970	7900	8055	7935	275	2410	1000	5140	10	1	27500000	2219	14.86	0.69	12	0.10	543.00	11694.00	14100	20240604	-42.77	7680	20241209	5.08	9230	-12.57	20250203	7900	2.15	20250207	14100	-42.77	20240604	7680	5.08	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
56	20250211	100756	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8010	-30	5	-0.37	152846730	19000	47.10	8150	8150	8010	10450	5630	8040	8044.56	0.00	0	378	8140	8090	8020	7970	7900	8055	7935	275	2410	1000	5140	10	1	27500000	2203	14.75	0.68	12	0.07	543.00	11694.00	14100	20240604	-43.19	7680	20241209	4.30	9230	-13.22	20250203	7900	1.39	20250207	14100	-43.19	20240604	7680	4.30	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
57	20250211	090758	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8050	10	2	0.12	26074770	3223	7.99	8150	8150	8050	10450	5630	8040	8090.22	0.00	0	-1093	8140	8090	8020	7970	7900	8055	7935	275	2410	1000	5140	10	1	27500000	2214	14.83	0.69	12	0.01	543.00	11694.00	14100	20240604	-42.91	7680	20241209	4.82	9230	-12.78	20250203	7900	1.90	20250207	14100	-42.91	20240604	7680	4.82	20241209	2.39	N	117580	1000	275 억		0	N	N	0	N	00	N
58	20250210	160751	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8040	-10	5	-0.12	315765590	39377	26.12	8070	8070	7950	10460	5640	8050	8018.83	0.00	0	-3203	8176	8112	8006	7942	7836	8145	7975	275	2410	1000	5150	10	1	27500000	2211	14.81	0.69	12	0.14	543.00	11694.00	14100	20240604	-42.98	7680	20241209	4.69	9230	-12.89	20250203	7900	1.77	20250207	14100	-42.98	20240604	7680	4.69	20241209	2.35	N	117580	1000	275 억		0	N	N	2	N	00	N
59	20250210	150750	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8030	-20	5	-0.25	301537380	37606	24.95	8070	8070	7950	10460	5640	8050	8018.16	0.00	0	-2673	8176	8112	8006	7942	7836	8145	7975	275	2410	1000	5150	10	1	27500000	2208	14.79	0.69	12	0.14	543.00	11694.00	14100	20240604	-43.05	7680	20241209	4.56	9230	-13.00	20250203	7900	1.65	20250207	14100	-43.05	20240604	7680	4.56	20241209	2.35	N	117580	1000	275 억		0	N	N	2	N	00	N
60	20250210	140749	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8030	-20	5	-0.25	273226330	34081	22.61	8070	8070	7950	10460	5640	8050	8016.77	0.00	0	-2646	8176	8112	8006	7942	7836	8145	7975	275	2410	1000	5150	10	1	27500000	2208	14.79	0.69	12	0.12	543.00	11694.00	14100	20240604	-43.05	7680	20241209	4.56	9230	-13.00	20250203	7900	1.65	20250207	14100	-43.05	20240604	7680	4.56	20241209	2.35	N	117580	1000	275 억		0	N	N	2	N	00	N
61	20250210	130751	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8050	0	3	0.00	244135620	30462	20.21	8070	8070	7950	10460	5640	8050	8014.20	0.00	0	-2621	8176	8112	8006	7942	7836	8145	7975	275	2410	1000	5150	10	1	27500000	2214	14.83	0.69	12	0.11	543.00	11694.00	14100	20240604	-42.91	7680	20241209	4.82	9230	-12.78	20250203	7900	1.90	20250207	14100	-42.91	20240604	7680	4.82	20241209	2.35	N	117580	1000	275 억		0	N	N	2	N	00	N
62	20250210	120748	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8020	-30	5	-0.37	227445660	28384	18.83	8070	8070	7950	10460	5640	8050	8012.90	0.00	0	-2598	8176	8112	8006	7942	7836	8145	7975	275	2410	1000	5150	10	1	27500000	2206	14.77	0.69	12	0.10	543.00	11694.00	14100	20240604	-43.12	7680	20241209	4.43	9230	-13.11	20250203	7900	1.52	20250207	14100	-43.12	20240604	7680	4.43	20241209	2.35	N	117580	1000	275 억		0	N	N	2	N	00	N
63	20250210	110745	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8020	-30	5	-0.37	207573730	25910	17.19	8070	8070	7950	10460	5640	8050	8011.03	0.00	0	-2997	8176	8112	8006	7942	7836	8145	7975	275	2410	1000	5150	10	1	27500000	2206	14.77	0.69	12	0.09	543.00	11694.00	14100	20240604	-43.12	7680	20241209	4.43	9230	-13.11	20250203	7900	1.52	20250207	14100	-43.12	20240604	7680	4.43	20241209	2.35	N	117580	1000	275 억		0	N	N	2	N	00	N
64	20250210	100745	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8020	-30	5	-0.37	171300830	21393	14.19	8070	8070	7950	10460	5640	8050	8006.93	0.00	0	-2834	8176	8112	8006	7942	7836	8145	7975	275	2410	1000	5150	10	1	27500000	2206	14.77	0.69	12	0.08	543.00	11694.00	14100	20240604	-43.12	7680	20241209	4.43	9230	-13.11	20250203	7900	1.52	20250207	14100	-43.12	20240604	7680	4.43	20241209	2.35	N	117580	1000	275 억		0	N	N	2	N	00	N
65	20250210	090742	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8000	-50	5	-0.62	79760160	9957	6.61	8070	8070	7950	10460	5640	8050	8009.65	0.00	0	-4385	8176	8112	8006	7942	7836	8145	7975	275	2410	1000	5150	10	1	27500000	2200	14.73	0.68	12	0.04	543.00	11694.00	14100	20240604	-43.26	7680	20241209	4.17	9230	-13.33	20250203	7900	1.27	20250207	14100	-43.26	20240604	7680	4.17	20241209	2.35	N	117580	1000	275 억		0	N	N	2	N	00	N
66	20250207	160736	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8050	-230	5	-2.78	1196435570	149684	130.29	7950	8070	7900	10760	5800	8280	7993.01	0.00	0	-24121	8400	8340	8300	8240	8200	8320	8220	275	2480	1000	5290	10	1	27500000	2214	14.83	0.69	12	0.54	543.00	11694.00	14100	20240604	-42.91	7680	20241209	4.82	9230	-12.78	20250203	7900	1.90	20250207	14100	-42.91	20240604	7680	4.82	20241209	2.37	N	117580	1000	275 억		0	N	N	2	N	00	N
67	20250207	150738	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8030	-250	5	-3.02	1156268440	144686	125.94	7950	8070	7900	10760	5800	8280	7991.57	0.00	0	-22084	8400	8340	8300	8240	8200	8320	8220	275	2480	1000	5290	10	1	27500000	2208	14.79	0.69	12	0.53	543.00	11694.00	14100	20240604	-43.05	7680	20241209	4.56	9230	-13.00	20250203	7900	1.65	20250207	14100	-43.05	20240604	7680	4.56	20241209	2.37	N	117580	1000	275 억		0	N	N	12	N	00	N
68	20250207	140738	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8030	-250	5	-3.02	1069260850	133867	116.52	7950	8070	7900	10760	5800	8280	7987.49	0.00	0	-21190	8400	8340	8300	8240	8200	8320	8220	275	2480	1000	5290	10	1	27500000	2208	14.79	0.69	12	0.49	543.00	11694.00	14100	20240604	-43.05	7680	20241209	4.56	9230	-13.00	20250203	7900	1.65	20250207	14100	-43.05	20240604	7680	4.56	20241209	2.37	N	117580	1000	275 억		0	N	N	12	N	00	N
69	20250207	130736	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8020	-260	5	-3.14	986439170	123553	107.54	7950	8070	7900	10760	5800	8280	7983.94	0.00	0	-18302	8400	8340	8300	8240	8200	8320	8220	275	2480	1000	5290	10	1	27500000	2206	14.77	0.69	12	0.45	543.00	11694.00	14100	20240604	-43.12	7680	20241209	4.43	9230	-13.11	20250203	7900	1.52	20250207	14100	-43.12	20240604	7680	4.43	20241209	2.37	N	117580	1000	275 억		0	N	N	12	N	00	N
70	20250207	120736	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8010	-270	5	-3.26	857254750	107445	93.52	7950	8030	7900	10760	5800	8280	7978.54	0.00	0	-14061	8400	8340	8300	8240	8200	8320	8220	275	2480	1000	5290	10	1	27500000	2203	14.75	0.68	12	0.39	543.00	11694.00	14100	20240604	-43.19	7680	20241209	4.30	9230	-13.22	20250203	7900	1.39	20250207	14100	-43.19	20240604	7680	4.30	20241209	2.37	N	117580	1000	275 억		0	N	N	12	N	00	N
71	20250207	110734	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8010	-270	5	-3.26	796416270	99845	86.91	7950	8030	7900	10760	5800	8280	7976.53	0.00	0	-12654	8400	8340	8300	8240	8200	8320	8220	275	2480	1000	5290	10	1	27500000	2203	14.75	0.68	12	0.36	543.00	11694.00	14100	20240604	-43.19	7680	20241209	4.30	9230	-13.22	20250203	7900	1.39	20250207	14100	-43.19	20240604	7680	4.30	20241209	2.37	N	117580	1000	275 억		0	N	N	12	N	00	N
72	20250207	100736	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8010	-270	5	-3.26	677580990	84978	73.97	7950	8030	7900	10760	5800	8280	7973.60	0.00	0	-7691	8400	8340	8300	8240	8200	8320	8220	275	2480	1000	5290	10	1	27500000	2203	14.75	0.68	12	0.31	543.00	11694.00	14100	20240604	-43.19	7680	20241209	4.30	9230	-13.22	20250203	7900	1.39	20250207	14100	-43.19	20240604	7680	4.30	20241209	2.37	N	117580	1000	275 억		0	N	N	12	N	00	N
73	20250207	090741	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	7980	-300	5	-3.62	314670360	39593	34.46	7950	7990	7900	10760	5800	8280	7947.63	0.00	0	1373	8400	8340	8300	8240	8200	8320	8220	275	2480	1000	5290	10	1	27500000	2195	14.70	0.68	12	0.14	543.00	11694.00	14100	20240604	-43.40	7680	20241209	3.91	9230	-13.54	20250203	7900	1.01	20250207	14100	-43.40	20240604	7680	3.91	20241209	2.37	N	117580	1000	275 억		0	N	N	12	N	00	N
74	20250206	160718	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8280	-60	5	-0.72	619179330	74551	68.44	8310	8360	8260	10840	5840	8340	8305.51	0.00	0	-14841	8513	8426	8353	8266	8193	8470	8310	275	2500	1000	5330	10	1	27500000	2277	15.25	0.71	12	0.27	543.00	11694.00	14100	20240604	-41.28	7680	20241209	7.81	9230	-10.29	20250203	8080	2.48	20250131	14100	-41.28	20240604	7680	7.81	20241209	2.46	N	117580	1000	275 억		0	N	N	12	N	00	N
75	20250206	150721	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8270	-70	5	-0.84	559691250	67358	61.84	8310	8360	8260	10840	5840	8340	8309.20	0.00	0	-13100	8513	8426	8353	8266	8193	8470	8310	275	2500	1000	5330	10	1	27500000	2274	15.23	0.71	12	0.24	543.00	11694.00	14100	20240604	-41.35	7680	20241209	7.68	9230	-10.40	20250203	8080	2.35	20250131	14100	-41.35	20240604	7680	7.68	20241209	2.46	N	117580	1000	275 억		0	N	N	9	N	00	N
76	20250206	140723	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8290	-50	5	-0.60	467792500	56252	51.64	8310	8360	8280	10840	5840	8340	8316.02	0.00	0	-9651	8513	8426	8353	8266	8193	8470	8310	275	2500	1000	5330	10	1	27500000	2280	15.27	0.71	12	0.20	543.00	11694.00	14100	20240604	-41.21	7680	20241209	7.94	9230	-10.18	20250203	8080	2.60	20250131	14100	-41.21	20240604	7680	7.94	20241209	2.46	N	117580	1000	275 억		0	N	N	9	N	00	N
77	20250206	130719	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8310	-30	5	-0.36	335191860	40279	36.98	8310	8360	8310	10840	5840	8340	8321.75	0.00	0	-987	8513	8426	8353	8266	8193	8470	8310	275	2500	1000	5330	10	1	27500000	2285	15.30	0.71	12	0.15	543.00	11694.00	14100	20240604	-41.06	7680	20241209	8.20	9230	-9.97	20250203	8080	2.85	20250131	14100	-41.06	20240604	7680	8.20	20241209	2.46	N	117580	1000	275 억		0	N	N	9	N	00	N
78	20250206	120717	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8320	-20	5	-0.24	284768750	34219	31.41	8310	8360	8310	10840	5840	8340	8321.95	0.00	0	2799	8513	8426	8353	8266	8193	8470	8310	275	2500	1000	5330	10	1	27500000	2288	15.32	0.71	12	0.12	543.00	11694.00	14100	20240604	-40.99	7680	20241209	8.33	9230	-9.86	20250203	8080	2.97	20250131	14100	-40.99	20240604	7680	8.33	20241209	2.46	N	117580	1000	275 억		0	N	N	9	N	00	N
79	20250206	110712	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8330	-10	5	-0.12	251973710	30281	27.80	8310	8360	8310	10840	5840	8340	8321.18	0.00	0	2910	8513	8426	8353	8266	8193	8470	8310	275	2500	1000	5330	10	1	27500000	2291	15.34	0.71	12	0.11	543.00	11694.00	14100	20240604	-40.92	7680	20241209	8.46	9230	-9.75	20250203	8080	3.09	20250131	14100	-40.92	20240604	7680	8.46	20241209	2.46	N	117580	1000	275 억		0	N	N	9	N	00	N
80	20250206	100714	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8340	0	3	0.00	179538330	21576	19.81	8310	8360	8310	10840	5840	8340	8321.21	0.00	0	5075	8513	8426	8353	8266	8193	8470	8310	275	2500	1000	5330	10	1	27500000	2294	15.36	0.71	12	0.08	543.00	11694.00	14100	20240604	-40.85	7680	20241209	8.59	9230	-9.64	20250203	8080	3.22	20250131	14100	-40.85	20240604	7680	8.59	20241209	2.46	N	117580	1000	275 억		0	N	N	9	N	00	N
81	20250206	090722	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8330	-10	5	-0.12	44413810	5339	4.90	8310	8360	8310	10840	5840	8340	8318.75	0.00	0	1376	8513	8426	8353	8266	8193	8470	8310	275	2500	1000	5330	10	1	27500000	2291	15.34	0.71	12	0.02	543.00	11694.00	14100	20240604	-40.92	7680	20241209	8.46	9230	-9.75	20250203	8080	3.09	20250131	14100	-40.92	20240604	7680	8.46	20241209	2.46	N	117580	1000	275 억		0	N	N	9	N	00	N
82	20250205	160711	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8340	-10	5	-0.12	875954750	104790	25.93	8320	8440	8280	10850	5850	8350	8359.15	0.00	0	20647	8756	8552	8386	8182	8016	8655	8285	275	2500	1000	5340	10	1	27500000	2294	15.36	0.71	12	0.38	543.00	11694.00	14100	20240604	-40.85	7680	20241209	8.59	9230	-9.64	20250203	8080	3.22	20250131	14100	-40.85	20240604	7680	8.59	20241209	2.27	N	117580	1000	275 억		0	N	N	9	N	00	N
83	20250205	150715	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8350	0	3	0.00	796734320	95306	23.58	8320	8440	8280	10850	5850	8350	8359.75	0.00	0	18489	8756	8552	8386	8182	8016	8655	8285	275	2500	1000	5340	10	1	27500000	2296	15.38	0.71	12	0.35	543.00	11694.00	14100	20240604	-40.78	7680	20241209	8.72	9230	-9.53	20250203	8080	3.34	20250131	14100	-40.78	20240604	7680	8.72	20241209	2.27	N	117580	1000	275 억		0	N	N	14	N	00	N
84	20250205	140712	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8350	0	3	0.00	653616000	78188	19.35	8320	8440	8280	10850	5850	8350	8359.54	0.00	0	10313	8756	8552	8386	8182	8016	8655	8285	275	2500	1000	5340	10	1	27500000	2296	15.38	0.71	12	0.28	543.00	11694.00	14100	20240604	-40.78	7680	20241209	8.72	9230	-9.53	20250203	8080	3.34	20250131	14100	-40.78	20240604	7680	8.72	20241209	2.27	N	117580	1000	275 억		0	N	N	14	N	00	N
85	20250205	130712	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8380	30	2	0.36	555702340	66491	16.45	8320	8440	8280	10850	5850	8350	8357.56	0.00	0	12741	8756	8552	8386	8182	8016	8655	8285	275	2500	1000	5340	10	1	27500000	2305	15.43	0.72	12	0.24	543.00	11694.00	14100	20240604	-40.57	7680	20241209	9.11	9230	-9.21	20250203	8080	3.71	20250131	14100	-40.57	20240604	7680	9.11	20241209	2.27	N	117580	1000	275 억		0	N	N	14	N	00	N
86	20250205	120713	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8370	20	2	0.24	508846900	60900	15.07	8320	8440	8280	10850	5850	8350	8355.45	0.00	0	12563	8756	8552	8386	8182	8016	8655	8285	275	2500	1000	5340	10	1	27500000	2302	15.41	0.72	12	0.22	543.00	11694.00	14100	20240604	-40.64	7680	20241209	8.98	9230	-9.32	20250203	8080	3.59	20250131	14100	-40.64	20240604	7680	8.98	20241209	2.27	N	117580	1000	275 억		0	N	N	14	N	00	N
87	20250205	110712	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8360	10	2	0.12	421853330	50493	12.49	8320	8440	8280	10850	5850	8350	8354.69	0.00	0	9158	8756	8552	8386	8182	8016	8655	8285	275	2500	1000	5340	10	1	27500000	2299	15.40	0.71	12	0.18	543.00	11694.00	14100	20240604	-40.71	7680	20241209	8.85	9230	-9.43	20250203	8080	3.47	20250131	14100	-40.71	20240604	7680	8.85	20241209	2.27	N	117580	1000	275 억		0	N	N	14	N	00	N
88	20250205	100719	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8350	0	3	0.00	333436460	39891	9.87	8320	8440	8280	10850	5850	8350	8358.69	0.00	0	9450	8756	8552	8386	8182	8016	8655	8285	275	2500	1000	5340	10	1	27500000	2296	15.38	0.71	12	0.15	543.00	11694.00	14100	20240604	-40.78	7680	20241209	8.72	9230	-9.53	20250203	8080	3.34	20250131	14100	-40.78	20240604	7680	8.72	20241209	2.27	N	117580	1000	275 억		0	N	N	14	N	00	N
89	20250205	090723	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8390	40	2	0.48	105402380	12625	3.12	8320	8400	8280	10850	5850	8350	8348.70	0.00	0	4382	8756	8552	8386	8182	8016	8655	8285	275	2500	1000	5340	10	1	27500000	2307	15.45	0.72	12	0.05	543.00	11694.00	14100	20240604	-40.50	7680	20241209	9.24	9230	-9.10	20250203	8080	3.84	20250131	14100	-40.50	20240604	7680	9.24	20241209	2.27	N	117580	1000	275 억		0	N	N	14	N	00	N
90	20250204	160655	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8350	-50	5	-0.60	3339226300	398511	26.35	8220	8590	8220	10920	5880	8400	8379.31	0.00	0	34078	9693	9046	8583	7936	7473	9370	8260	275	2520	1000	5370	10	1	27500000	2296	15.38	0.71	12	1.45	543.00	11694.00	14100	20240604	-40.78	7680	20241209	8.72	9230	-9.53	20250203	8080	3.34	20250131	14100	-40.78	20240604	7680	8.72	20241209	2.28	N	117580	1000	275 억		0	N	N	14	N	00	N
91	20250204	150707	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8390	-10	5	-0.12	3127625020	373212	24.67	8220	8590	8220	10920	5880	8400	8380.29	0.00	0	25994	9693	9046	8583	7936	7473	9370	8260	275	2520	1000	5370	10	1	27500000	2307	15.45	0.72	12	1.36	543.00	11694.00	14100	20240604	-40.50	7680	20241209	9.24	9230	-9.10	20250203	8080	3.84	20250131	14100	-40.50	20240604	7680	9.24	20241209	2.28	N	117580	1000	275 억		0	N	N	2	N	00	N
92	20250204	140705	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8280	-120	5	-1.43	1370938570	165314	10.93	8220	8430	8220	10920	5880	8400	8292.87	0.00	0	46687	9693	9046	8583	7936	7473	9370	8260	275	2520	1000	5370	10	1	27500000	2277	15.25	0.71	12	0.60	543.00	11694.00	14100	20240604	-41.28	7680	20241209	7.81	9230	-10.29	20250203	8080	2.48	20250131	14100	-41.28	20240604	7680	7.81	20241209	2.28	N	117580	1000	275 억		0	N	N	2	N	00	N
93	20250204	130707	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8320	-80	5	-0.95	1241753230	149724	9.90	8220	8430	8220	10920	5880	8400	8293.54	0.00	0	49592	9693	9046	8583	7936	7473	9370	8260	275	2520	1000	5370	10	1	27500000	2288	15.32	0.71	12	0.54	543.00	11694.00	14100	20240604	-40.99	7680	20241209	8.33	9230	-9.86	20250203	8080	2.97	20250131	14100	-40.99	20240604	7680	8.33	20241209	2.28	N	117580	1000	275 억		0	N	N	2	N	00	N
94	20250204	120714	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8300	-100	5	-1.19	1182891320	142627	9.43	8220	8430	8220	10920	5880	8400	8293.53	0.00	0	47315	9693	9046	8583	7936	7473	9370	8260	275	2520	1000	5370	10	1	27500000	2283	15.29	0.71	12	0.52	543.00	11694.00	14100	20240604	-41.13	7680	20241209	8.07	9230	-10.08	20250203	8080	2.72	20250131	14100	-41.13	20240604	7680	8.07	20241209	2.28	N	117580	1000	275 억		0	N	N	2	N	00	N
95	20250204	110658	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8310	-90	5	-1.07	1058020760	127582	8.43	8220	8430	8220	10920	5880	8400	8292.78	0.00	0	43439	9693	9046	8583	7936	7473	9370	8260	275	2520	1000	5370	10	1	27500000	2285	15.30	0.71	12	0.46	543.00	11694.00	14100	20240604	-41.06	7680	20241209	8.20	9230	-9.97	20250203	8080	2.85	20250131	14100	-41.06	20240604	7680	8.20	20241209	2.28	N	117580	1000	275 억		0	N	N	2	N	00	N
96	20250204	100703	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8290	-110	5	-1.31	891421630	107540	7.11	8220	8430	8220	10920	5880	8400	8289.11	0.00	0	41068	9693	9046	8583	7936	7473	9370	8260	275	2520	1000	5370	10	1	27500000	2280	15.27	0.71	12	0.39	543.00	11694.00	14100	20240604	-41.21	7680	20241209	7.94	9230	-10.18	20250203	8080	2.60	20250131	14100	-41.21	20240604	7680	7.94	20241209	2.28	N	117580	1000	275 억		0	N	N	2	N	00	N
97	20250204	090705	55	40.00	KOSPI		전기·가스	N	N	N	Y	40	N	8350	-50	5	-0.60	279942370	33639	2.22	8220	8430	8220	10920	5880	8400	8321.73	0.00	0	13415	9693	9046	8583	7936	7473	9370	8260	275	2520	1000	5370	10	1	27500000	2296	15.38	0.71	12	0.12	543.00	11694.00	14100	20240604	-40.78	7680	20241209	8.72	9230	-9.53	20250203	8080	3.34	20250131	14100	-40.78	20240604	7680	8.72	20241209	2.28	N	117580	1000	275 억		0	N	N	2	N	00	N