KissMeData/267290/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161021	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19400	-30	5	-0.15	142691720	7340	73.03	19620	19620	19400	25250	13610	19430	19440.30	6.18	-1492	19730	19580	19450	19300	19170	19655	19375	147	5820	2500	14370	10	1	5895406	1144	4.73	0.29	12	0.12	4102.00	66981.00	24500	20230308	-20.82	18890	20230726	2.70	20250	-4.20	20240223	18890	2.70	20240125	24500	-20.82	20230308	18890	2.70	20230726	1.92	N	267290	2500	147 억	364395	N	N	11	N	N
3	20240229	151025	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19400	-30	5	-0.15	128314890	6599	65.66	19620	19620	19400	25250	13610	19430	19444.60	6.18	-1216	19730	19580	19450	19300	19170	19655	19375	147	5820	2500	14370	10	1	5895406	1144	4.73	0.29	12	0.11	4102.00	66981.00	24500	20230308	-20.82	18890	20230726	2.70	20250	-4.20	20240223	18890	2.70	20240125	24500	-20.82	20230308	18890	2.70	20230726	1.92	N	267290	2500	147 억	364395	N	N	30	N	N
4	20240229	141027	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19460	30	2	0.15	76024500	3907	38.88	19620	19620	19400	25250	13610	19430	19458.54	6.18	-149	19730	19580	19450	19300	19170	19655	19375	147	5820	2500	14370	10	1	5895406	1147	4.74	0.29	12	0.07	4102.00	66981.00	24500	20230308	-20.57	18890	20230726	3.02	20250	-3.90	20240223	18890	3.02	20240125	24500	-20.57	20230308	18890	3.02	20230726	1.92	N	267290	2500	147 억	364395	N	N	30	N	N
5	20240229	131025	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19470	40	2	0.21	67462840	3467	34.50	19620	19620	19400	25250	13610	19430	19458.56	6.18	-149	19730	19580	19450	19300	19170	19655	19375	147	5820	2500	14370	10	1	5895406	1148	4.75	0.29	12	0.06	4102.00	66981.00	24500	20230308	-20.53	18890	20230726	3.07	20250	-3.85	20240223	18890	3.07	20240125	24500	-20.53	20230308	18890	3.07	20230726	1.92	N	267290	2500	147 억	364395	N	N	30	N	N
6	20240229	121024	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19430	0	3	0.00	61593020	3165	31.49	19620	19620	19400	25250	13610	19430	19460.67	6.18	-149	19730	19580	19450	19300	19170	19655	19375	147	5820	2500	14370	10	1	5895406	1145	4.74	0.29	12	0.05	4102.00	66981.00	24500	20230308	-20.69	18890	20230726	2.86	20250	-4.05	20240223	18890	2.86	20240125	24500	-20.69	20230308	18890	2.86	20230726	1.92	N	267290	2500	147 억	364395	N	N	30	N	N
7	20240229	111027	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19490	60	2	0.31	51605260	2651	26.38	19620	19620	19400	25250	13610	19430	19466.34	6.18	-242	19730	19580	19450	19300	19170	19655	19375	147	5820	2500	14370	10	1	5895406	1149	4.75	0.29	12	0.04	4102.00	66981.00	24500	20230308	-20.45	18890	20230726	3.18	20250	-3.75	20240223	18890	3.18	20240125	24500	-20.45	20230308	18890	3.18	20230726	1.92	N	267290	2500	147 억	364395	N	N	30	N	N
8	20240229	101028	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19420	-10	5	-0.05	25469070	1306	13.00	19620	19620	19400	25250	13610	19430	19501.58	6.18	-477	19730	19580	19450	19300	19170	19655	19375	147	5820	2500	14370	10	1	5895406	1145	4.73	0.29	12	0.02	4102.00	66981.00	24500	20230308	-20.73	18890	20230726	2.81	20250	-4.10	20240223	18890	2.81	20240125	24500	-20.73	20230308	18890	2.81	20230726	1.92	N	267290	2500	147 억	364395	N	N	30	N	N
9	20240229	091026	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19470	40	2	0.21	2098290	107	1.06	19620	19620	19470	25250	13610	19430	19610.19	6.18	-13	19730	19580	19450	19300	19170	19655	19375	147	5820	2500	14370	10	1	5895406	1148	4.75	0.29	12	0.00	4102.00	66981.00	24500	20230308	-20.53	18890	20230726	3.07	20250	-3.85	20240223	18890	3.07	20240125	24500	-20.53	20230308	18890	3.07	20230726	1.92	N	267290	2500	147 억	364395	N	N	30	N	N
10	20240228	160927	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19430	0	3	0.00	194658810	10020	66.12	19320	19600	19320	25250	13610	19430	19427.03	6.19	-422	19816	19622	19516	19322	19216	19570	19270	147	5820	2500	14370	10	1	5895406	1145	4.74	0.29	12	0.17	4102.00	66981.00	24500	20230308	-20.69	18890	20230726	2.86	20250	-4.05	20240223	18890	2.86	20240125	24500	-20.69	20230308	18890	2.86	20230726	1.94	N	267290	2500	147 억	364720	N	N	30	N	N
11	20240228	150926	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19460	30	2	0.15	187798780	9667	63.79	19320	19600	19320	25250	13610	19430	19426.79	6.19	-390	19816	19622	19516	19322	19216	19570	19270	147	5820	2500	14370	10	1	5895406	1147	4.74	0.29	12	0.16	4102.00	66981.00	24500	20230308	-20.57	18890	20230726	3.02	20250	-3.90	20240223	18890	3.02	20240125	24500	-20.57	20230308	18890	3.02	20230726	1.94	N	267290	2500	147 억	364720	N	N	3	N	N
12	20240228	141024	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19470	40	2	0.21	173553710	8934	58.95	19320	19600	19320	25250	13610	19430	19426.20	6.19	-138	19816	19622	19516	19322	19216	19570	19270	147	5820	2500	14370	10	1	5895406	1148	4.75	0.29	12	0.15	4102.00	66981.00	24500	20230308	-20.53	18890	20230726	3.07	20250	-3.85	20240223	18890	3.07	20240125	24500	-20.53	20230308	18890	3.07	20230726	1.94	N	267290	2500	147 억	364720	N	N	3	N	N
13	20240228	131023	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19450	20	2	0.10	139640460	7189	47.44	19320	19600	19320	25250	13610	19430	19424.18	6.19	-499	19816	19622	19516	19322	19216	19570	19270	147	5820	2500	14370	10	1	5895406	1147	4.74	0.29	12	0.12	4102.00	66981.00	24500	20230308	-20.61	18890	20230726	2.96	20250	-3.95	20240223	18890	2.96	20240125	24500	-20.61	20230308	18890	2.96	20230726	1.94	N	267290	2500	147 억	364720	N	N	3	N	N
14	20240228	121028	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19420	-10	5	-0.05	130242100	6706	44.25	19320	19600	19320	25250	13610	19430	19421.72	6.19	-408	19816	19622	19516	19322	19216	19570	19270	147	5820	2500	14370	10	1	5895406	1145	4.73	0.29	12	0.11	4102.00	66981.00	24500	20230308	-20.73	18890	20230726	2.81	20250	-4.10	20240223	18890	2.81	20240125	24500	-20.73	20230308	18890	2.81	20230726	1.94	N	267290	2500	147 억	364720	N	N	3	N	N
15	20240228	110943	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19550	120	2	0.62	121092100	6235	41.14	19320	19600	19320	25250	13610	19430	19421.34	6.19	-439	19816	19622	19516	19322	19216	19570	19270	147	5820	2500	14370	10	1	5895406	1153	4.77	0.29	12	0.11	4102.00	66981.00	24500	20230308	-20.20	18890	20230726	3.49	20250	-3.46	20240223	18890	3.49	20240125	24500	-20.20	20230308	18890	3.49	20230726	1.94	N	267290	2500	147 억	364720	N	N	3	N	N
16	20240228	101025	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19550	120	2	0.62	106159470	5469	36.09	19320	19600	19320	25250	13610	19430	19411.12	6.19	-246	19816	19622	19516	19322	19216	19570	19270	147	5820	2500	14370	10	1	5895406	1153	4.77	0.29	12	0.09	4102.00	66981.00	24500	20230308	-20.20	18890	20230726	3.49	20250	-3.46	20240223	18890	3.49	20240125	24500	-20.20	20230308	18890	3.49	20230726	1.94	N	267290	2500	147 억	364720	N	N	3	N	N
17	20240228	091028	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19500	70	2	0.36	69888060	3609	23.82	19320	19500	19320	25250	13610	19430	19364.88	6.19	349	19816	19622	19516	19322	19216	19570	19270	147	5820	2500	14370	10	1	5895406	1150	4.75	0.29	12	0.06	4102.00	66981.00	24500	20230308	-20.41	18890	20230726	3.23	20250	-3.70	20240223	18890	3.23	20240125	24500	-20.41	20230308	18890	3.23	20230726	1.94	N	267290	2500	147 억	364720	N	N	3	N	N
18	20240227	161023	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19430	-280	5	-1.42	295600160	15153	130.30	19710	19710	19410	25600	13800	19710	19507.70	6.33	-8364	20076	19892	19736	19552	19396	19815	19475	147	5890	2500	14580	10	1	5895406	1145	4.74	0.29	12	0.26	4102.00	66981.00	24600	20230221	-21.02	18890	20230726	2.86	20250	-4.05	20240223	18890	2.86	20240125	24500	-20.69	20230308	18890	2.86	20230726	1.95	N	267290	2500	147 억	373215	N	N	3	N	N
19	20240227	151024	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19480	-230	5	-1.17	278128190	14254	122.57	19710	19710	19410	25600	13800	19710	19512.29	6.33	-8021	20076	19892	19736	19552	19396	19815	19475	147	5890	2500	14580	10	1	5895406	1148	4.75	0.29	12	0.24	4102.00	66981.00	24600	20230221	-20.81	18890	20230726	3.12	20250	-3.80	20240223	18890	3.12	20240125	24500	-20.49	20230308	18890	3.12	20230726	1.95	N	267290	2500	147 억	373215	N	N	3	N	N
20	20240227	141021	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19480	-230	5	-1.17	192450200	9849	84.69	19710	19710	19460	25600	13800	19710	19540.08	6.33	-4179	20076	19892	19736	19552	19396	19815	19475	147	5890	2500	14580	10	1	5895406	1148	4.75	0.29	12	0.17	4102.00	66981.00	24600	20230221	-20.81	18890	20230726	3.12	20250	-3.80	20240223	18890	3.12	20240125	24500	-20.49	20230308	18890	3.12	20230726	1.95	N	267290	2500	147 억	373215	N	N	3	N	N
21	20240227	130943	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19510	-200	5	-1.01	163733270	8376	72.03	19710	19710	19460	25600	13800	19710	19547.91	6.33	-3585	20076	19892	19736	19552	19396	19815	19475	147	5890	2500	14580	10	1	5895406	1150	4.76	0.29	12	0.14	4102.00	66981.00	24600	20230221	-20.69	18890	20230726	3.28	20250	-3.65	20240223	18890	3.28	20240125	24500	-20.37	20230308	18890	3.28	20230726	1.95	N	267290	2500	147 억	373215	N	N	3	N	N
22	20240227	121025	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19550	-160	5	-0.81	135825880	6946	59.73	19710	19710	19460	25600	13800	19710	19554.55	6.33	-3420	20076	19892	19736	19552	19396	19815	19475	147	5890	2500	14580	10	1	5895406	1153	4.77	0.29	12	0.12	4102.00	66981.00	24600	20230221	-20.53	18890	20230726	3.49	20250	-3.46	20240223	18890	3.49	20240125	24500	-20.20	20230308	18890	3.49	20230726	1.95	N	267290	2500	147 억	373215	N	N	3	N	N
23	20240227	111025	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19670	-40	5	-0.20	113554890	5811	49.97	19710	19710	19460	25600	13800	19710	19541.37	6.33	-2674	20076	19892	19736	19552	19396	19815	19475	147	5890	2500	14580	10	1	5895406	1160	4.80	0.29	12	0.10	4102.00	66981.00	24600	20230221	-20.04	18890	20230726	4.13	20250	-2.86	20240223	18890	4.13	20240125	24500	-19.71	20230308	18890	4.13	20230726	1.95	N	267290	2500	147 억	373215	N	N	3	N	N
24	20240227	101019	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19580	-130	5	-0.66	81500120	4172	35.88	19710	19710	19460	25600	13800	19710	19535.02	6.33	-2097	20076	19892	19736	19552	19396	19815	19475	147	5890	2500	14580	10	1	5895406	1154	4.77	0.29	12	0.07	4102.00	66981.00	24600	20230221	-20.41	18890	20230726	3.65	20250	-3.31	20240223	18890	3.65	20240125	24500	-20.08	20230308	18890	3.65	20230726	1.95	N	267290	2500	147 억	373215	N	N	3	N	N
25	20240227	091024	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19620	-90	5	-0.46	13832960	705	6.06	19710	19710	19590	25600	13800	19710	19621.22	6.33	-596	20076	19892	19736	19552	19396	19815	19475	147	5890	2500	14580	10	1	5895406	1157	4.78	0.29	12	0.01	4102.00	66981.00	24600	20230221	-20.24	18890	20230726	3.86	20250	-3.11	20240223	18890	3.86	20240125	24500	-19.92	20230308	18890	3.86	20230726	1.95	N	267290	2500	147 억	373215	N	N	3	N	N
26	20240226	161019	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19710	-120	5	-0.61	228950490	11623	57.22	19840	19920	19580	25750	13890	19830	19698.02	6.34	-1699	20476	20152	19926	19602	19376	20315	19765	147	5920	2500	14670	10	1	5895406	1162	4.80	0.29	12	0.20	4102.00	66981.00	24700	20230220	-20.20	18890	20230726	4.34	20250	-2.67	20240223	18890	4.34	20240125	24500	-19.55	20230308	18890	4.34	20230726	1.97	N	267290	2500	147 억	373942	N	N	3	N	N
27	20240226	151012	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19680	-150	5	-0.76	219431010	11140	54.84	19840	19920	19580	25750	13890	19830	19697.58	6.34	-1620	20476	20152	19926	19602	19376	20315	19765	147	5920	2500	14670	10	1	5895406	1160	4.80	0.29	12	0.19	4102.00	66981.00	24700	20230220	-20.32	18890	20230726	4.18	20250	-2.81	20240223	18890	4.18	20240125	24500	-19.67	20230308	18890	4.18	20230726	1.97	N	267290	2500	147 억	373942	N	N	0	N	N
28	20240226	141017	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19630	-200	5	-1.01	167906230	8514	41.91	19840	19920	19600	25750	13890	19830	19721.19	6.34	-1757	20476	20152	19926	19602	19376	20315	19765	147	5920	2500	14670	10	1	5895406	1157	4.79	0.29	12	0.14	4102.00	66981.00	24700	20230220	-20.53	18890	20230726	3.92	20250	-3.06	20240223	18890	3.92	20240125	24500	-19.88	20230308	18890	3.92	20230726	1.97	N	267290	2500	147 억	373942	N	N	0	N	N
29	20240226	131010	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19690	-140	5	-0.71	139291380	7062	34.77	19840	19920	19600	25750	13890	19830	19724.07	6.34	-1145	20476	20152	19926	19602	19376	20315	19765	147	5920	2500	14670	10	1	5895406	1161	4.80	0.29	12	0.12	4102.00	66981.00	24700	20230220	-20.28	18890	20230726	4.24	20250	-2.77	20240223	18890	4.24	20240125	24500	-19.63	20230308	18890	4.24	20230726	1.97	N	267290	2500	147 억	373942	N	N	0	N	N
30	20240226	121010	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19760	-70	5	-0.35	138917510	7043	34.67	19840	19920	19600	25750	13890	19830	19724.20	6.34	-1144	20476	20152	19926	19602	19376	20315	19765	147	5920	2500	14670	10	1	5895406	1165	4.82	0.30	12	0.12	4102.00	66981.00	24700	20230220	-20.00	18890	20230726	4.61	20250	-2.42	20240223	18890	4.61	20240125	24500	-19.35	20230308	18890	4.61	20230726	1.97	N	267290	2500	147 억	373942	N	N	0	N	N
31	20240226	111008	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19750	-80	5	-0.40	136369470	6914	34.04	19840	19920	19600	25750	13890	19830	19723.67	6.34	-1062	20476	20152	19926	19602	19376	20315	19765	147	5920	2500	14670	10	1	5895406	1164	4.81	0.29	12	0.12	4102.00	66981.00	24700	20230220	-20.04	18890	20230726	4.55	20250	-2.47	20240223	18890	4.55	20240125	24500	-19.39	20230308	18890	4.55	20230726	1.97	N	267290	2500	147 억	373942	N	N	0	N	N
32	20240226	101006	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19700	-130	5	-0.66	87142850	4408	21.70	19840	19920	19700	25750	13890	19830	19769.25	6.34	-585	20476	20152	19926	19602	19376	20315	19765	147	5920	2500	14670	10	1	5895406	1161	4.80	0.29	12	0.07	4102.00	66981.00	24700	20230220	-20.24	18890	20230726	4.29	20250	-2.72	20240223	18890	4.29	20240125	24500	-19.59	20230308	18890	4.29	20230726	1.97	N	267290	2500	147 억	373942	N	N	0	N	N
33	20240226	091005	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19840	10	2	0.05	9787150	493	2.43	19840	19920	19840	25750	13890	19830	19852.23	6.34	-292	20476	20152	19926	19602	19376	20315	19765	147	5920	2500	14670	10	1	5895406	1170	4.84	0.30	12	0.01	4102.00	66981.00	24700	20230220	-19.68	18890	20230726	5.03	20250	-2.02	20240223	18890	5.03	20240125	24500	-19.02	20230308	18890	5.03	20230726	1.97	N	267290	2500	147 억	373942	N	N	0	N	N
34	20240223	161006	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19830	0	3	0.00	402452930	20313	178.47	19700	20250	19700	25750	13890	19830	19812.58	6.34	498	20076	19952	19816	19692	19556	19885	19625	147	5920	2500	14670	10	1	5895406	1169	4.83	0.30	12	0.34	4102.00	66981.00	24700	20230220	-19.72	18890	20230726	4.98	20250	-2.07	20240223	18890	4.98	20240125	24500	-19.06	20230308	18890	4.98	20230726	1.98	N	267290	2500	147 억	373760	N	N	4	N	N
35	20240223	150959	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19820	-10	5	-0.05	396980830	20037	176.04	19700	20250	19700	25750	13890	19830	19812.39	6.34	509	20076	19952	19816	19692	19556	19885	19625	147	5920	2500	14670	10	1	5895406	1168	4.83	0.30	12	0.34	4102.00	66981.00	24700	20230220	-19.76	18890	20230726	4.92	20250	-2.12	20240223	18890	4.92	20240125	24500	-19.10	20230308	18890	4.92	20230726	1.98	N	267290	2500	147 억	373760	N	N	4	N	N
36	20240223	141001	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19860	30	2	0.15	387214600	19545	171.72	19700	20250	19700	25750	13890	19830	19811.44	6.34	515	20076	19952	19816	19692	19556	19885	19625	147	5920	2500	14670	10	1	5895406	1171	4.84	0.30	12	0.33	4102.00	66981.00	24700	20230220	-19.60	18890	20230726	5.13	20250	-1.93	20240223	18890	5.13	20240125	24500	-18.94	20230308	18890	5.13	20230726	1.98	N	267290	2500	147 억	373760	N	N	4	N	N
37	20240223	130958	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19750	-80	5	-0.40	212997240	10772	94.64	19700	19860	19700	25750	13890	19830	19773.23	6.34	133	20076	19952	19816	19692	19556	19885	19625	147	5920	2500	14670	10	1	5895406	1164	4.81	0.29	12	0.18	4102.00	66981.00	24700	20230220	-20.04	18890	20230726	4.55	20150	-1.99	20240104	18890	4.55	20240125	24500	-19.39	20230308	18890	4.55	20230726	1.98	N	267290	2500	147 억	373760	N	N	4	N	N
38	20240223	121001	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19740	-90	5	-0.45	143307270	7249	63.69	19700	19860	19700	25750	13890	19830	19769.24	6.34	-479	20076	19952	19816	19692	19556	19885	19625	147	5920	2500	14670	10	1	5895406	1164	4.81	0.29	12	0.12	4102.00	66981.00	24700	20230220	-20.08	18890	20230726	4.50	20150	-2.03	20240104	18890	4.50	20240125	24500	-19.43	20230308	18890	4.50	20230726	1.98	N	267290	2500	147 억	373760	N	N	4	N	N
39	20240223	110949	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19770	-60	5	-0.30	115645680	5848	51.38	19700	19860	19700	25750	13890	19830	19775.24	6.34	-278	20076	19952	19816	19692	19556	19885	19625	147	5920	2500	14670	10	1	5895406	1166	4.82	0.30	12	0.10	4102.00	66981.00	24700	20230220	-19.96	18890	20230726	4.66	20150	-1.89	20240104	18890	4.66	20240125	24500	-19.31	20230308	18890	4.66	20230726	1.98	N	267290	2500	147 억	373760	N	N	4	N	N
40	20240223	100956	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19750	-80	5	-0.40	88181280	4460	39.18	19700	19860	19700	25750	13890	19830	19771.57	6.34	-113	20076	19952	19816	19692	19556	19885	19625	147	5920	2500	14670	10	1	5895406	1164	4.81	0.29	12	0.08	4102.00	66981.00	24700	20230220	-20.04	18890	20230726	4.55	20150	-1.99	20240104	18890	4.55	20240125	24500	-19.39	20230308	18890	4.55	20230726	1.98	N	267290	2500	147 억	373760	N	N	4	N	N
41	20240223	090958	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19810	-20	5	-0.10	35279500	1790	15.73	19700	19810	19700	25750	13890	19830	19709.15	6.34	-65	20076	19952	19816	19692	19556	19885	19625	147	5920	2500	14670	10	1	5895406	1168	4.83	0.30	12	0.03	4102.00	66981.00	24700	20230220	-19.80	18890	20230726	4.87	20150	-1.69	20240104	18890	4.87	20240125	24500	-19.14	20230308	18890	4.87	20230726	1.98	N	267290	2500	147 억	373760	N	N	4	N	N
42	20240222	160945	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19830	-30	5	-0.15	224000450	11332	65.00	19860	19940	19680	25800	13910	19860	19767.07	6.38	-2266	20113	19986	19863	19736	19613	20050	19800	147	5940	2500	14690	10	1	5895406	1169	4.83	0.30	12	0.19	4102.00	66981.00	24700	20230220	-19.72	18890	20230726	4.98	20150	-1.59	20240104	18890	4.98	20240125	24500	-19.06	20230308	18890	4.98	20230726	2.00	N	267290	2500	147 억	376026	N	N	4	N	N
43	20240222	150955	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19770	-90	5	-0.45	219632040	11111	63.73	19860	19940	19680	25800	13910	19860	19767.08	6.38	-2266	20113	19986	19863	19736	19613	20050	19800	147	5940	2500	14690	10	1	5895406	1166	4.82	0.30	12	0.19	4102.00	66981.00	24700	20230220	-19.96	18890	20230726	4.66	20150	-1.89	20240104	18890	4.66	20240125	24500	-19.31	20230308	18890	4.66	20230726	2.00	N	267290	2500	147 억	376026	N	N	1	N	N
44	20240222	140951	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19750	-110	5	-0.55	201452540	10192	58.46	19860	19940	19680	25800	13910	19860	19765.75	6.38	-2156	20113	19986	19863	19736	19613	20050	19800	147	5940	2500	14690	10	1	5895406	1164	4.81	0.29	12	0.17	4102.00	66981.00	24700	20230220	-20.04	18890	20230726	4.55	20150	-1.99	20240104	18890	4.55	20240125	24500	-19.39	20230308	18890	4.55	20230726	2.00	N	267290	2500	147 억	376026	N	N	1	N	N
45	20240222	130937	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19740	-120	5	-0.60	165223760	8357	47.93	19860	19940	19680	25800	13910	19860	19770.70	6.38	-1562	20113	19986	19863	19736	19613	20050	19800	147	5940	2500	14690	10	1	5895406	1164	4.81	0.29	12	0.14	4102.00	66981.00	24700	20230220	-20.08	18890	20230726	4.50	20150	-2.03	20240104	18890	4.50	20240125	24500	-19.43	20230308	18890	4.50	20230726	2.00	N	267290	2500	147 억	376026	N	N	1	N	N
46	20240222	120949	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19760	-100	5	-0.50	139662620	7063	40.51	19860	19940	19680	25800	13910	19860	19773.84	6.38	-1148	20113	19986	19863	19736	19613	20050	19800	147	5940	2500	14690	10	1	5895406	1165	4.82	0.30	12	0.12	4102.00	66981.00	24700	20230220	-20.00	18890	20230726	4.61	20150	-1.94	20240104	18890	4.61	20240125	24500	-19.35	20230308	18890	4.61	20230726	2.00	N	267290	2500	147 억	376026	N	N	1	N	N
47	20240222	110947	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19770	-90	5	-0.45	132344070	6693	38.39	19860	19940	19680	25800	13910	19860	19773.51	6.38	-1095	20113	19986	19863	19736	19613	20050	19800	147	5940	2500	14690	10	1	5895406	1166	4.82	0.30	12	0.11	4102.00	66981.00	24700	20230220	-19.96	18890	20230726	4.66	20150	-1.89	20240104	18890	4.66	20240125	24500	-19.31	20230308	18890	4.66	20230726	2.00	N	267290	2500	147 억	376026	N	N	1	N	N
48	20240222	100938	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19780	-80	5	-0.40	116862410	5910	33.90	19860	19940	19680	25800	13910	19860	19773.67	6.38	-1059	20113	19986	19863	19736	19613	20050	19800	147	5940	2500	14690	10	1	5895406	1166	4.82	0.30	12	0.10	4102.00	66981.00	24700	20230220	-19.92	18890	20230726	4.71	20150	-1.84	20240104	18890	4.71	20240125	24500	-19.27	20230308	18890	4.71	20230726	2.00	N	267290	2500	147 억	376026	N	N	1	N	N
49	20240222	090955	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19930	70	2	0.35	15764210	792	4.54	19860	19940	19860	25800	13910	19860	19904.31	6.38	-401	20113	19986	19863	19736	19613	20050	19800	147	5940	2500	14690	10	1	5895406	1175	4.86	0.30	12	0.01	4102.00	66981.00	24700	20230220	-19.31	18890	20230726	5.51	20150	-1.09	20240104	18890	5.51	20240125	24500	-18.65	20230308	18890	5.51	20230726	2.00	N	267290	2500	147 억	376026	N	N	1	N	N
50	20240221	160944	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19860	-50	5	-0.25	345841580	17435	76.43	19850	19990	19740	25850	13940	19910	19836.05	6.43	-2807	20136	20022	19936	19822	19736	19980	19780	147	5940	2500	14730	10	1	5895406	1171	4.84	0.30	12	0.30	4102.00	66981.00	24950	20230215	-20.40	18890	20230726	5.13	20150	-1.44	20240104	18890	5.13	20240125	24600	-19.27	20230221	18890	5.13	20230726	2.04	N	267290	2500	147 억	378866	N	N	1	N	N
51	20240221	150934	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19870	-40	5	-0.20	338325260	17056	74.76	19850	19990	19740	25850	13940	19910	19836.14	6.43	-2582	20136	20022	19936	19822	19736	19980	19780	147	5940	2500	14730	10	1	5895406	1171	4.84	0.30	12	0.29	4102.00	66981.00	24950	20230215	-20.36	18890	20230726	5.19	20150	-1.39	20240104	18890	5.19	20240125	24600	-19.23	20230221	18890	5.19	20230726	2.04	N	267290	2500	147 억	378866	N	N	4	N	N
52	20240221	140935	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19800	-110	5	-0.55	284315310	14332	62.82	19850	19990	19740	25850	13940	19910	19837.80	6.43	-2038	20136	20022	19936	19822	19736	19980	19780	147	5940	2500	14730	10	1	5895406	1167	4.83	0.30	12	0.24	4102.00	66981.00	24950	20230215	-20.64	18890	20230726	4.82	20150	-1.74	20240104	18890	4.82	20240125	24600	-19.51	20230221	18890	4.82	20230726	2.04	N	267290	2500	147 억	378866	N	N	4	N	N
53	20240221	130935	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19820	-90	5	-0.45	262279830	13219	57.95	19850	19990	19740	25850	13940	19910	19841.12	6.43	-2311	20136	20022	19936	19822	19736	19980	19780	147	5940	2500	14730	10	1	5895406	1168	4.83	0.30	12	0.22	4102.00	66981.00	24950	20230215	-20.56	18890	20230726	4.92	20150	-1.64	20240104	18890	4.92	20240125	24600	-19.43	20230221	18890	4.92	20230726	2.04	N	267290	2500	147 억	378866	N	N	4	N	N
54	20240221	120938	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19850	-60	5	-0.30	164699180	8296	36.37	19850	19990	19800	25850	13940	19910	19852.84	6.43	-1535	20136	20022	19936	19822	19736	19980	19780	147	5940	2500	14730	10	1	5895406	1170	4.84	0.30	12	0.14	4102.00	66981.00	24950	20230215	-20.44	18890	20230726	5.08	20150	-1.49	20240104	18890	5.08	20240125	24600	-19.31	20230221	18890	5.08	20230726	2.04	N	267290	2500	147 억	378866	N	N	4	N	N
55	20240221	110943	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19840	-70	5	-0.35	151993970	7656	33.56	19850	19990	19800	25850	13940	19910	19852.92	6.43	-1422	20136	20022	19936	19822	19736	19980	19780	147	5940	2500	14730	10	1	5895406	1170	4.84	0.30	12	0.13	4102.00	66981.00	24950	20230215	-20.48	18890	20230726	5.03	20150	-1.54	20240104	18890	5.03	20240125	24600	-19.35	20230221	18890	5.03	20230726	2.04	N	267290	2500	147 억	378866	N	N	4	N	N
56	20240221	100935	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19830	-80	5	-0.40	57709990	2904	12.73	19850	19990	19800	25850	13940	19910	19872.59	6.43	-1185	20136	20022	19936	19822	19736	19980	19780	147	5940	2500	14730	10	1	5895406	1169	4.83	0.30	12	0.05	4102.00	66981.00	24950	20230215	-20.52	18890	20230726	4.98	20150	-1.59	20240104	18890	4.98	20240125	24600	-19.39	20230221	18890	4.98	20230726	2.04	N	267290	2500	147 억	378866	N	N	4	N	N
57	20240221	090935	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19920	10	2	0.05	13205900	665	2.92	19850	19920	19850	25850	13940	19910	19858.50	6.43	87	20136	20022	19936	19822	19736	19980	19780	147	5940	2500	14730	10	1	5895406	1174	4.86	0.30	12	0.01	4102.00	66981.00	24950	20230215	-20.16	18890	20230726	5.45	20150	-1.14	20240104	18890	5.45	20240125	24600	-19.02	20230221	18890	5.45	20230726	2.04	N	267290	2500	147 억	378866	N	N	4	N	N
58	20240220	160930	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19910	0	3	0.00	451175530	22632	43.94	20000	20050	19850	25850	13940	19910	19935.29	6.46	-1537	20516	20212	19846	19542	19176	20365	19695	147	5940	2500	14730	10	1	5895406	1174	4.85	0.30	12	0.38	4102.00	66981.00	24950	20230215	-20.20	18890	20230726	5.40	20150	-1.19	20240104	18890	5.40	20240125	24700	-19.39	20230220	18890	5.40	20230726	2.04	N	267290	2500	147 억	380909	N	N	4	N	N
59	20240220	150929	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19940	30	2	0.15	443546010	22249	43.20	20000	20050	19850	25850	13940	19910	19935.55	6.46	-1540	20516	20212	19846	19542	19176	20365	19695	147	5940	2500	14730	10	1	5895406	1176	4.86	0.30	12	0.38	4102.00	66981.00	24950	20230215	-20.08	18890	20230726	5.56	20150	-1.04	20240104	18890	5.56	20240125	24700	-19.27	20230220	18890	5.56	20230726	2.04	N	267290	2500	147 억	380909	N	N	12	N	N
60	20240220	140927	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19900	-10	5	-0.05	429374750	21539	41.82	20000	20050	19850	25850	13940	19910	19934.76	6.46	-1463	20516	20212	19846	19542	19176	20365	19695	147	5940	2500	14730	10	1	5895406	1173	4.85	0.30	12	0.37	4102.00	66981.00	24950	20230215	-20.24	18890	20230726	5.35	20150	-1.24	20240104	18890	5.35	20240125	24700	-19.43	20230220	18890	5.35	20230726	2.04	N	267290	2500	147 억	380909	N	N	12	N	N
61	20240220	130930	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19910	0	3	0.00	278899800	14005	27.19	20000	20000	19850	25850	13940	19910	19914.30	6.46	-1432	20516	20212	19846	19542	19176	20365	19695	147	5940	2500	14730	10	1	5895406	1174	4.85	0.30	12	0.24	4102.00	66981.00	24950	20230215	-20.20	18890	20230726	5.40	20150	-1.19	20240104	18890	5.40	20240125	24700	-19.39	20230220	18890	5.40	20230726	2.04	N	267290	2500	147 억	380909	N	N	12	N	N
62	20240220	120923	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19890	-20	5	-0.10	257223410	12916	25.08	20000	20000	19850	25850	13940	19910	19915.10	6.46	-1582	20516	20212	19846	19542	19176	20365	19695	147	5940	2500	14730	10	1	5895406	1173	4.85	0.30	12	0.22	4102.00	66981.00	24950	20230215	-20.28	18890	20230726	5.29	20150	-1.29	20240104	18890	5.29	20240125	24700	-19.47	20230220	18890	5.29	20230726	2.04	N	267290	2500	147 억	380909	N	N	12	N	N
63	20240220	110925	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19850	-60	5	-0.30	224732310	11281	21.90	20000	20000	19850	25850	13940	19910	19921.31	6.46	-1647	20516	20212	19846	19542	19176	20365	19695	147	5940	2500	14730	10	1	5895406	1170	4.84	0.30	12	0.19	4102.00	66981.00	24950	20230215	-20.44	18890	20230726	5.08	20150	-1.49	20240104	18890	5.08	20240125	24700	-19.64	20230220	18890	5.08	20230726	2.04	N	267290	2500	147 억	380909	N	N	12	N	N
64	20240220	100917	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19940	30	2	0.15	163806430	8218	15.96	20000	20000	19850	25850	13940	19910	19932.64	6.46	-1117	20516	20212	19846	19542	19176	20365	19695	147	5940	2500	14730	10	1	5895406	1176	4.86	0.30	12	0.14	4102.00	66981.00	24950	20230215	-20.08	18890	20230726	5.56	20150	-1.04	20240104	18890	5.56	20240125	24700	-19.27	20230220	18890	5.56	20230726	2.04	N	267290	2500	147 억	380909	N	N	12	N	N
65	20240220	090935	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19910	0	3	0.00	53883130	2696	5.23	20000	20000	19850	25850	13940	19910	19986.32	6.46	-500	20516	20212	19846	19542	19176	20365	19695	147	5940	2500	14730	10	1	5895406	1174	4.85	0.30	12	0.05	4102.00	66981.00	24950	20230215	-20.20	18890	20230726	5.40	20150	-1.19	20240104	18890	5.40	20240125	24700	-19.39	20230220	18890	5.40	20230726	2.04	N	267290	2500	147 억	380909	N	N	12	N	N
66	20240219	160929	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19910	390	2	2.00	1018650950	51232	678.75	19520	20150	19480	25350	13670	19520	19883.08	6.23	12854	19653	19586	19533	19466	19413	19620	19500	147	5830	2500	14440	10	1	5895406	1174	4.85	0.30	12	0.87	4102.00	66981.00	25350	20230213	-21.46	18890	20230726	5.40	20150	0.00	20240104	18890	5.40	20240125	24700	-19.39	20230220	18890	5.40	20230726	2.04	N	267290	2500	147 억	367245	N	N	12	N	N
67	20240219	150934	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19890	370	2	1.90	917616360	46147	611.38	19520	20150	19480	25350	13670	19520	19884.64	6.23	11165	19653	19586	19533	19466	19413	19620	19500	147	5830	2500	14440	10	1	5895406	1173	4.85	0.30	12	0.78	4102.00	66981.00	25350	20230213	-21.54	18890	20230726	5.29	20150	0.00	20240104	18890	5.29	20240125	24700	-19.47	20230220	18890	5.29	20230726	2.04	N	267290	2500	147 억	367245	N	N	4	N	N
68	20240219	140933	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19910	390	2	2.00	829287360	41711	552.61	19520	20150	19480	25350	13670	19520	19881.74	6.23	10899	19653	19586	19533	19466	19413	19620	19500	147	5830	2500	14440	10	1	5895406	1174	4.85	0.30	12	0.71	4102.00	66981.00	25350	20230213	-21.46	18890	20230726	5.40	20150	0.00	20240104	18890	5.40	20240125	24700	-19.39	20230220	18890	5.40	20230726	2.04	N	267290	2500	147 억	367245	N	N	4	N	N
69	20240219	130931	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19880	360	2	1.84	782021780	39334	521.12	19520	20150	19480	25350	13670	19520	19881.57	6.23	10889	19653	19586	19533	19466	19413	19620	19500	147	5830	2500	14440	10	1	5895406	1172	4.85	0.30	12	0.67	4102.00	66981.00	25350	20230213	-21.58	18890	20230726	5.24	20150	0.00	20240104	18890	5.24	20240125	24700	-19.51	20230220	18890	5.24	20230726	2.04	N	267290	2500	147 억	367245	N	N	4	N	N
70	20240219	120930	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19860	340	2	1.74	704015670	35410	469.13	19520	20150	19480	25350	13670	19520	19881.83	6.23	8373	19653	19586	19533	19466	19413	19620	19500	147	5830	2500	14440	10	1	5895406	1171	4.84	0.30	12	0.60	4102.00	66981.00	25350	20230213	-21.66	18890	20230726	5.13	20150	0.00	20240104	18890	5.13	20240125	24700	-19.60	20230220	18890	5.13	20230726	2.04	N	267290	2500	147 억	367245	N	N	4	N	N
71	20240219	110927	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19880	360	2	1.84	684891080	34447	456.37	19520	20150	19480	25350	13670	19520	19882.46	6.23	8258	19653	19586	19533	19466	19413	19620	19500	147	5830	2500	14440	10	1	5895406	1172	4.85	0.30	12	0.58	4102.00	66981.00	25350	20230213	-21.58	18890	20230726	5.24	20150	0.00	20240104	18890	5.24	20240125	24700	-19.51	20230220	18890	5.24	20230726	2.04	N	267290	2500	147 억	367245	N	N	4	N	N
72	20240219	100924	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19870	350	2	1.79	541984750	27242	360.92	19520	20150	19480	25350	13670	19520	19895.19	6.23	6467	19653	19586	19533	19466	19413	19620	19500	147	5830	2500	14440	10	1	5895406	1171	4.84	0.30	12	0.46	4102.00	66981.00	25350	20230213	-21.62	18890	20230726	5.19	20150	0.00	20240104	18890	5.19	20240125	24700	-19.55	20230220	18890	5.19	20230726	2.04	N	267290	2500	147 억	367245	N	N	4	N	N
73	20240219	090925	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19640	120	2	0.61	9573150	489	6.48	19520	19640	19480	25350	13670	19520	19576.99	6.23	-58	19653	19586	19533	19466	19413	19620	19500	147	5830	2500	14440	10	1	5895406	1158	4.79	0.29	12	0.01	4102.00	66981.00	25350	20230213	-22.52	18890	20230726	3.97	20150	-2.53	20240104	18890	3.97	20240125	24700	-20.49	20230220	18890	3.97	20230726	2.04	N	267290	2500	147 억	367245	N	N	4	N	N
74	20240216	160918	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19520	20	2	0.10	147394280	7548	101.96	19490	19600	19480	25350	13650	19500	19527.59	6.24	-654	19720	19610	19550	19440	19380	19580	19410	147	5850	2500	14430	10	1	5895406	1151	4.76	0.29	12	0.13	4102.00	66981.00	25350	20230213	-23.00	18890	20230726	3.34	20150	-3.13	20240104	18890	3.34	20240125	24700	-20.97	20230220	18890	3.34	20230726	2.04	N	267290	2500	147 억	367708	N	N	4	N	N
75	20240216	150925	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19560	60	2	0.31	143587760	7353	99.32	19490	19600	19480	25350	13650	19500	19527.78	6.24	-475	19720	19610	19550	19440	19380	19580	19410	147	5850	2500	14430	10	1	5895406	1153	4.77	0.29	12	0.12	4102.00	66981.00	25350	20230213	-22.84	18890	20230726	3.55	20150	-2.93	20240104	18890	3.55	20240125	24700	-20.81	20230220	18890	3.55	20230726	2.04	N	267290	2500	147 억	367708	N	N	6	N	N
76	20240216	140928	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19560	60	2	0.31	134214630	6874	92.85	19490	19600	19480	25350	13650	19500	19524.97	6.24	-461	19720	19610	19550	19440	19380	19580	19410	147	5850	2500	14430	10	1	5895406	1153	4.77	0.29	12	0.12	4102.00	66981.00	25350	20230213	-22.84	18890	20230726	3.55	20150	-2.93	20240104	18890	3.55	20240125	24700	-20.81	20230220	18890	3.55	20230726	2.04	N	267290	2500	147 억	367708	N	N	6	N	N
77	20240216	130922	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19560	60	2	0.31	113740970	5825	78.68	19490	19600	19480	25350	13650	19500	19526.35	6.24	-460	19720	19610	19550	19440	19380	19580	19410	147	5850	2500	14430	10	1	5895406	1153	4.77	0.29	12	0.10	4102.00	66981.00	25350	20230213	-22.84	18890	20230726	3.55	20150	-2.93	20240104	18890	3.55	20240125	24700	-20.81	20230220	18890	3.55	20230726	2.04	N	267290	2500	147 억	367708	N	N	6	N	N
78	20240216	120926	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19580	80	2	0.41	108245090	5544	74.89	19490	19600	19480	25350	13650	19500	19524.73	6.24	-396	19720	19610	19550	19440	19380	19580	19410	147	5850	2500	14430	10	1	5895406	1154	4.77	0.29	12	0.09	4102.00	66981.00	25350	20230213	-22.76	18890	20230726	3.65	20150	-2.83	20240104	18890	3.65	20240125	24700	-20.73	20230220	18890	3.65	20230726	2.04	N	267290	2500	147 억	367708	N	N	6	N	N
79	20240216	110932	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19510	10	2	0.05	100552340	5151	69.58	19490	19600	19480	25350	13650	19500	19520.94	6.24	-280	19720	19610	19550	19440	19380	19580	19410	147	5850	2500	14430	10	1	5895406	1150	4.76	0.29	12	0.09	4102.00	66981.00	25350	20230213	-23.04	18890	20230726	3.28	20150	-3.18	20240104	18890	3.28	20240125	24700	-21.01	20230220	18890	3.28	20230726	2.04	N	267290	2500	147 억	367708	N	N	6	N	N
80	20240216	100925	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19500	0	3	0.00	49711330	2549	34.43	19490	19590	19480	25350	13650	19500	19502.29	6.24	274	19720	19610	19550	19440	19380	19580	19410	147	5850	2500	14430	10	1	5895406	1150	4.75	0.29	12	0.04	4102.00	66981.00	25350	20230213	-23.08	18890	20230726	3.23	20150	-3.23	20240104	18890	3.23	20240125	24700	-21.05	20230220	18890	3.23	20230726	2.04	N	267290	2500	147 억	367708	N	N	6	N	N
81	20240216	090918	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19490	-10	5	-0.05	36458850	1870	25.26	19490	19590	19490	25350	13650	19500	19496.71	6.24	370	19720	19610	19550	19440	19380	19580	19410	147	5850	2500	14430	10	1	5895406	1149	4.75	0.29	12	0.03	4102.00	66981.00	25350	20230213	-23.12	18890	20230726	3.18	20150	-3.28	20240104	18890	3.18	20240125	24700	-21.09	20230220	18890	3.18	20230726	2.04	N	267290	2500	147 억	367708	N	N	6	N	N
82	20240215	160917	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19500	-120	5	-0.61	144706430	7403	103.51	19620	19660	19490	25500	13740	19620	19547.05	6.28	-2536	19780	19700	19600	19520	19420	19740	19560	147	5880	2500	14510	10	1	5895406	1150	4.75	0.29	12	0.13	4102.00	66981.00	25350	20230213	-23.08	18890	20230726	3.23	20150	-3.23	20240104	18890	3.23	20240125	24950	-21.84	20230215	18890	3.23	20230726	2.13	N	267290	2500	147 억	370226	N	N	6	N	N
83	20240215	150923	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19550	-70	5	-0.36	110989930	5675	79.35	19620	19660	19510	25500	13740	19620	19557.70	6.28	-2396	19780	19700	19600	19520	19420	19740	19560	147	5880	2500	14510	10	1	5895406	1153	4.77	0.29	12	0.10	4102.00	66981.00	25350	20230213	-22.88	18890	20230726	3.49	20150	-2.98	20240104	18890	3.49	20240125	24950	-21.64	20230215	18890	3.49	20230726	2.13	N	267290	2500	147 억	370226	N	N	3	N	N
84	20240215	140917	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19570	-50	5	-0.25	99892240	5107	71.41	19620	19660	19510	25500	13740	19620	19559.87	6.28	-2245	19780	19700	19600	19520	19420	19740	19560	147	5880	2500	14510	10	1	5895406	1154	4.77	0.29	12	0.09	4102.00	66981.00	25350	20230213	-22.80	18890	20230726	3.60	20150	-2.88	20240104	18890	3.60	20240125	24950	-21.56	20230215	18890	3.60	20230726	2.13	N	267290	2500	147 억	370226	N	N	3	N	N
85	20240215	130854	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19610	-10	5	-0.05	88674140	4533	63.38	19620	19660	19510	25500	13740	19620	19561.91	6.28	-1888	19780	19700	19600	19520	19420	19740	19560	147	5880	2500	14510	10	1	5895406	1156	4.78	0.29	12	0.08	4102.00	66981.00	25350	20230213	-22.64	18890	20230726	3.81	20150	-2.68	20240104	18890	3.81	20240125	24950	-21.40	20230215	18890	3.81	20230726	2.13	N	267290	2500	147 억	370226	N	N	3	N	N
86	20240215	120917	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19560	-60	5	-0.31	70872170	3623	50.66	19620	19660	19510	25500	13740	19620	19561.74	6.28	-1118	19780	19700	19600	19520	19420	19740	19560	147	5880	2500	14510	10	1	5895406	1153	4.77	0.29	12	0.06	4102.00	66981.00	25350	20230213	-22.84	18890	20230726	3.55	20150	-2.93	20240104	18890	3.55	20240125	24950	-21.60	20230215	18890	3.55	20230726	2.13	N	267290	2500	147 억	370226	N	N	3	N	N
87	20240215	110910	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19540	-80	5	-0.41	65593390	3353	46.88	19620	19660	19510	25500	13740	19620	19562.60	6.28	-1078	19780	19700	19600	19520	19420	19740	19560	147	5880	2500	14510	10	1	5895406	1152	4.76	0.29	12	0.06	4102.00	66981.00	25350	20230213	-22.92	18890	20230726	3.44	20150	-3.03	20240104	18890	3.44	20240125	24950	-21.68	20230215	18890	3.44	20230726	2.13	N	267290	2500	147 억	370226	N	N	3	N	N
88	20240215	100910	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19630	10	2	0.05	33263510	1700	23.77	19620	19660	19520	25500	13740	19620	19566.77	6.28	-471	19780	19700	19600	19520	19420	19740	19560	147	5880	2500	14510	10	1	5895406	1157	4.79	0.29	12	0.03	4102.00	66981.00	25350	20230213	-22.56	18890	20230726	3.92	20150	-2.58	20240104	18890	3.92	20240125	24950	-21.32	20230215	18890	3.92	20230726	2.13	N	267290	2500	147 억	370226	N	N	3	N	N
89	20240215	090913	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19560	-60	5	-0.31	2687620	137	1.92	19620	19620	19560	25500	13740	19620	19617.66	6.28	-134	19780	19700	19600	19520	19420	19740	19560	147	5880	2500	14510	10	1	5895406	1153	4.77	0.29	12	0.00	4102.00	66981.00	25350	20230213	-22.84	18890	20230726	3.55	20150	-2.93	20240104	18890	3.55	20240125	24950	-21.60	20230215	18890	3.55	20230726	2.13	N	267290	2500	147 억	370226	N	N	3	N	N
90	20240214	160907	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19620	0	3	0.00	140333530	7152	29.45	19560	19680	19500	25500	13740	19620	19621.58	6.28	-313	19806	19712	19586	19492	19366	19760	19540	147	5880	2500	14510	10	1	5895406	1157	4.78	0.29	12	0.12	4102.00	66981.00	25350	20230213	-22.60	18890	20230726	3.86	20150	-2.63	20240104	18890	3.86	20240125	24950	-21.36	20230215	18890	3.86	20230726	2.13	N	267290	2500	147 억	370118	N	N	3	N	N
91	20240214	150908	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19650	30	2	0.15	138175640	7042	28.99	19560	19680	19500	25500	13740	19620	19621.65	6.28	-299	19806	19712	19586	19492	19366	19760	19540	147	5880	2500	14510	10	1	5895406	1158	4.79	0.29	12	0.12	4102.00	66981.00	25350	20230213	-22.49	18890	20230726	4.02	20150	-2.48	20240104	18890	4.02	20240125	24950	-21.24	20230215	18890	4.02	20230726	2.13	N	267290	2500	147 억	370118	N	N	5	N	N
92	20240214	140904	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19630	10	2	0.05	123735100	6306	25.96	19560	19680	19500	25500	13740	19620	19621.80	6.28	158	19806	19712	19586	19492	19366	19760	19540	147	5880	2500	14510	10	1	5895406	1157	4.79	0.29	12	0.11	4102.00	66981.00	25350	20230213	-22.56	18890	20230726	3.92	20150	-2.58	20240104	18890	3.92	20240125	24950	-21.32	20230215	18890	3.92	20230726	2.13	N	267290	2500	147 억	370118	N	N	5	N	N
93	20240214	130908	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19640	20	2	0.10	107623360	5485	22.58	19560	19680	19500	25500	13740	19620	19621.40	6.28	548	19806	19712	19586	19492	19366	19760	19540	147	5880	2500	14510	10	1	5895406	1158	4.79	0.29	12	0.09	4102.00	66981.00	25350	20230213	-22.52	18890	20230726	3.97	20150	-2.53	20240104	18890	3.97	20240125	24950	-21.28	20230215	18890	3.97	20230726	2.13	N	267290	2500	147 억	370118	N	N	5	N	N
94	20240214	120900	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19600	-20	5	-0.10	88933350	4533	18.66	19560	19680	19500	25500	13740	19620	19619.09	6.28	720	19806	19712	19586	19492	19366	19760	19540	147	5880	2500	14510	10	1	5895406	1155	4.78	0.29	12	0.08	4102.00	66981.00	25350	20230213	-22.68	18890	20230726	3.76	20150	-2.73	20240104	18890	3.76	20240125	24950	-21.44	20230215	18890	3.76	20230726	2.13	N	267290	2500	147 억	370118	N	N	5	N	N
95	20240214	110906	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19660	40	2	0.20	74472120	3796	15.63	19560	19680	19500	25500	13740	19620	19618.58	6.28	715	19806	19712	19586	19492	19366	19760	19540	147	5880	2500	14510	10	1	5895406	1159	4.79	0.29	12	0.06	4102.00	66981.00	25350	20230213	-22.45	18890	20230726	4.08	20150	-2.43	20240104	18890	4.08	20240125	24950	-21.20	20230215	18890	4.08	20230726	2.13	N	267290	2500	147 억	370118	N	N	5	N	N
96	20240214	090857	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19570	-50	5	-0.25	1877190	96	0.40	19560	19570	19550	25500	13740	19620	19554.06	6.28	54	19806	19712	19586	19492	19366	19760	19540	147	5880	2500	14510	10	1	5895406	1154	4.77	0.29	12	0.00	4102.00	66981.00	25350	20230213	-22.80	18890	20230726	3.60	20150	-2.88	20240104	18890	3.60	20240125	24950	-21.56	20230215	18890	3.60	20230726	2.13	N	267290	2500	147 억	370118	N	N	5	N	N
97	20240213	160855	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19620	160	2	0.82	476615000	24286	191.15	19460	19680	19460	25250	13630	19460	19625.09	6.24	2062	19580	19520	19470	19410	19360	19515	19405	147	5790	2500	14400	10	1	5895406	1157	4.78	0.29	12	0.41	4102.00	66981.00	25350	20230213	-22.60	18890	20230726	3.86	20150	-2.63	20240104	18890	3.86	20240125	25350	-22.60	20230213	18890	3.86	20230726	2.14	N	267290	2500	147 억	367812	N	N	5	N	N
98	20240213	150853	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19590	130	2	0.67	437836660	22308	175.58	19460	19680	19460	25250	13630	19460	19626.89	6.24	1823	19580	19520	19470	19410	19360	19515	19405	147	5790	2500	14400	10	1	5895406	1155	4.78	0.29	12	0.38	4102.00	66981.00	25350	20230213	-22.72	18890	20230726	3.71	20150	-2.78	20240104	18890	3.71	20240125	25350	-22.72	20230213	18890	3.71	20230726	2.14	N	267290	2500	147 억	367812	N	N	8	N	N
99	20240213	140902	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19680	220	2	1.13	369708090	18836	148.26	19460	19680	19460	25250	13630	19460	19627.74	6.24	1756	19580	19520	19470	19410	19360	19515	19405	147	5790	2500	14400	10	1	5895406	1160	4.80	0.29	12	0.32	4102.00	66981.00	25350	20230213	-22.37	18890	20230726	4.18	20150	-2.33	20240104	18890	4.18	20240125	25350	-22.37	20230213	18890	4.18	20230726	2.14	N	267290	2500	147 억	367812	N	N	8	N	N
100	20240213	130851	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19620	160	2	0.82	332220040	16929	133.25	19460	19680	19460	25250	13630	19460	19624.32	6.24	1519	19580	19520	19470	19410	19360	19515	19405	147	5790	2500	14400	10	1	5895406	1157	4.78	0.29	12	0.29	4102.00	66981.00	25350	20230213	-22.60	18890	20230726	3.86	20150	-2.63	20240104	18890	3.86	20240125	25350	-22.60	20230213	18890	3.86	20230726	2.14	N	267290	2500	147 억	367812	N	N	8	N	N
101	20240213	120901	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19620	160	2	0.82	287353410	14642	115.25	19460	19680	19460	25250	13630	19460	19625.28	6.24	1136	19580	19520	19470	19410	19360	19515	19405	147	5790	2500	14400	10	1	5895406	1157	4.78	0.29	12	0.25	4102.00	66981.00	25350	20230213	-22.60	18890	20230726	3.86	20150	-2.63	20240104	18890	3.86	20240125	25350	-22.60	20230213	18890	3.86	20230726	2.14	N	267290	2500	147 억	367812	N	N	8	N	N
102	20240213	110923	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19620	160	2	0.82	192817890	9830	77.37	19460	19680	19460	25250	13630	19460	19615.25	6.24	820	19580	19520	19470	19410	19360	19515	19405	147	5790	2500	14400	10	1	5895406	1157	4.78	0.29	12	0.17	4102.00	66981.00	25350	20230213	-22.60	18890	20230726	3.86	20150	-2.63	20240104	18890	3.86	20240125	25350	-22.60	20230213	18890	3.86	20230726	2.14	N	267290	2500	147 억	367812	N	N	8	N	N
103	20240213	100739	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19670	210	2	1.08	149522800	7625	60.02	19460	19680	19460	25250	13630	19460	19609.55	6.24	636	19580	19520	19470	19410	19360	19515	19405	147	5790	2500	14400	10	1	5895406	1160	4.80	0.29	12	0.13	4102.00	66981.00	25350	20230213	-22.41	18890	20230726	4.13	20150	-2.38	20240104	18890	4.13	20240125	25350	-22.41	20230213	18890	4.13	20230726	2.14	N	267290	2500	147 억	367812	N	N	8	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History