KissMeData/034590/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240123	120426	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	50	2	0.20	6046950	241	7.58	25100	25200	25050	32500	17500	25000	25091.08	2.24	-55	25333	25166	25083	24916	24833	25125	24875	219	7500	5000	18000	50	1	4374754	1096	8.99	0.53	12	0.01	2785.00	47035.00	30400	20230126	-17.60	24950	20230728	0.40	25650	-2.34	20240115	25000	0.20	20240122	30400	-17.60	20230126	24950	0.40	20230728	0.38	N	034590	5000	218 억	97913	N	N	4	N	N
3	20240123	110425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	50	2	0.20	3389450	135	4.25	25100	25200	25050	32500	17500	25000	25107.04	2.24	-23	25333	25166	25083	24916	24833	25125	24875	219	7500	5000	18000	50	1	4374754	1096	8.99	0.53	12	0.00	2785.00	47035.00	30400	20230126	-17.60	24950	20230728	0.40	25650	-2.34	20240115	25000	0.20	20240122	30400	-17.60	20230126	24950	0.40	20230728	0.38	N	034590	5000	218 억	97913	N	N	4	N	N
4	20240123	100424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	100	2	0.40	2486900	99	3.11	25100	25200	25050	32500	17500	25000	25120.20	2.24	-12	25333	25166	25083	24916	24833	25125	24875	219	7500	5000	18000	50	1	4374754	1098	9.01	0.53	12	0.00	2785.00	47035.00	30400	20230126	-17.43	24950	20230728	0.60	25650	-2.14	20240115	25000	0.40	20240122	30400	-17.43	20230126	24950	0.60	20230728	0.38	N	034590	5000	218 억	97913	N	N	4	N	N
5	20240123	090424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	100	2	0.40	476900	19	0.60	25100	25100	25100	32500	17500	25000	25100.00	2.24	17	25333	25166	25083	24916	24833	25125	24875	219	7500	5000	18000	50	1	4374754	1098	9.01	0.53	12	0.00	2785.00	47035.00	30400	20230126	-17.43	24950	20230728	0.60	25650	-2.14	20240115	25000	0.40	20240122	30400	-17.43	20230126	24950	0.60	20230728	0.38	N	034590	5000	218 억	97913	N	N	4	N	N
6	20240119	160421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	0	3	0.00	16849500	669	34.48	25400	25400	25150	32750	17650	25200	25186.10	2.24	2	25566	25382	25266	25082	24966	25350	25050	219	7550	5000	18140	50	1	4374754	1102	9.05	0.54	12	0.02	2785.00	47035.00	30400	20230126	-17.11	24950	20230728	1.00	25650	-1.75	20240115	25150	0.20	20240119	30400	-17.11	20230126	24950	1.00	20230728	0.38	N	034590	5000	218 억	97910	N	N	4	N	N
7	20240119	150423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	-50	5	-0.20	16723550	664	34.23	25400	25400	25150	32750	17650	25200	25186.07	2.24	2	25566	25382	25266	25082	24966	25350	25050	219	7550	5000	18140	50	1	4374754	1100	9.03	0.53	12	0.02	2785.00	47035.00	30400	20230126	-17.27	24950	20230728	0.80	25650	-1.95	20240115	25150	0.00	20240119	30400	-17.27	20230126	24950	0.80	20230728	0.38	N	034590	5000	218 억	97910	N	N	3	N	N
8	20240119	140421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	0	3	0.00	11014100	437	22.53	25400	25400	25200	32750	17650	25200	25203.89	2.24	2	25566	25382	25266	25082	24966	25350	25050	219	7550	5000	18140	50	1	4374754	1102	9.05	0.54	12	0.01	2785.00	47035.00	30400	20230126	-17.11	24950	20230728	1.00	25650	-1.75	20240115	25150	0.20	20240103	30400	-17.11	20230126	24950	1.00	20230728	0.38	N	034590	5000	218 억	97910	N	N	3	N	N
9	20240119	130423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	50	2	0.20	8720850	346	17.84	25400	25400	25200	32750	17650	25200	25204.77	2.24	1	25566	25382	25266	25082	24966	25350	25050	219	7550	5000	18140	50	1	4374754	1105	9.07	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25650	-1.56	20240115	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	97910	N	N	3	N	N
10	20240119	120425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	100	2	0.40	8695600	345	17.78	25400	25400	25200	32750	17650	25200	25204.64	2.24	1	25566	25382	25266	25082	24966	25350	25050	219	7550	5000	18140	50	1	4374754	1107	9.08	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25650	-1.36	20240115	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	97910	N	N	3	N	N
11	20240119	110423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	100	2	0.40	8695600	345	17.78	25400	25400	25200	32750	17650	25200	25204.64	2.24	1	25566	25382	25266	25082	24966	25350	25050	219	7550	5000	18140	50	1	4374754	1107	9.08	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25650	-1.36	20240115	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	97910	N	N	3	N	N
12	20240119	100427	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	200	2	0.79	1261000	50	2.58	25400	25400	25200	32750	17650	25200	25220.00	2.24	1	25566	25382	25266	25082	24966	25350	25050	219	7550	5000	18140	50	1	4374754	1111	9.12	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25650	-0.97	20240115	25150	0.99	20240103	30400	-16.45	20230126	24950	1.80	20230728	0.38	N	034590	5000	218 억	97910	N	N	3	N	N
13	20240119	090421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	200	2	0.79	50800	2	0.10	25400	25400	25400	32750	17650	25200	25400.00	2.24	1	25566	25382	25266	25082	24966	25350	25050	219	7550	5000	18140	50	1	4374754	1111	9.12	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25650	-0.97	20240115	25150	0.99	20240103	30400	-16.45	20230126	24950	1.80	20230728	0.38	N	034590	5000	218 억	97910	N	N	3	N	N
14	20240118	160421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-50	5	-0.20	48887900	1940	465.23	25200	25450	25150	32800	17700	25250	25199.95	2.24	5	25550	25400	25300	25150	25050	25350	25100	219	7550	5000	18180	50	1	4374754	1102	9.05	0.54	12	0.04	2785.00	47035.00	30400	20230126	-17.11	24950	20230728	1.00	25650	-1.75	20240115	25150	0.20	20240118	30400	-17.11	20230126	24950	1.00	20230728	0.38	N	034590	5000	218 억	97908	N	N	3	N	N
15	20240118	150422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-50	5	-0.20	43453100	1724	413.43	25200	25450	25150	32800	17700	25250	25204.81	2.24	10	25550	25400	25300	25150	25050	25350	25100	219	7550	5000	18180	50	1	4374754	1102	9.05	0.54	12	0.04	2785.00	47035.00	30400	20230126	-17.11	24950	20230728	1.00	25650	-1.75	20240115	25150	0.20	20240118	30400	-17.11	20230126	24950	1.00	20230728	0.38	N	034590	5000	218 억	97908	N	N	4	N	N
16	20240118	140422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	0	3	0.00	38160950	1514	363.07	25200	25450	25150	32800	17700	25250	25205.38	2.24	5	25550	25400	25300	25150	25050	25350	25100	219	7550	5000	18180	50	1	4374754	1105	9.07	0.54	12	0.03	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25650	-1.56	20240115	25150	0.40	20240118	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	97908	N	N	4	N	N
17	20240118	130422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	0	3	0.00	34884450	1384	331.89	25200	25450	25150	32800	17700	25250	25205.53	2.24	5	25550	25400	25300	25150	25050	25350	25100	219	7550	5000	18180	50	1	4374754	1105	9.07	0.54	12	0.03	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25650	-1.56	20240115	25150	0.40	20240118	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	97908	N	N	4	N	N
18	20240118	120423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-50	5	-0.20	24501900	972	233.09	25200	25450	25150	32800	17700	25250	25207.72	2.24	5	25550	25400	25300	25150	25050	25350	25100	219	7550	5000	18180	50	1	4374754	1102	9.05	0.54	12	0.02	2785.00	47035.00	30400	20230126	-17.11	24950	20230728	1.00	25650	-1.75	20240115	25150	0.20	20240118	30400	-17.11	20230126	24950	1.00	20230728	0.38	N	034590	5000	218 억	97908	N	N	4	N	N
19	20240118	110424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	-100	5	-0.40	20369000	808	193.76	25200	25450	25150	32800	17700	25250	25209.16	2.24	5	25550	25400	25300	25150	25050	25350	25100	219	7550	5000	18180	50	1	4374754	1100	9.03	0.53	12	0.02	2785.00	47035.00	30400	20230126	-17.27	24950	20230728	0.80	25650	-1.95	20240115	25150	0.00	20240118	30400	-17.27	20230126	24950	0.80	20230728	0.38	N	034590	5000	218 억	97908	N	N	4	N	N
20	20240118	100421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	0	3	0.00	10215250	405	97.12	25200	25450	25200	32800	17700	25250	25222.84	2.24	5	25550	25400	25300	25150	25050	25350	25100	219	7550	5000	18180	50	1	4374754	1105	9.07	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25650	-1.56	20240115	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	97908	N	N	4	N	N
21	20240118	090421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	200	2	0.79	50650	2	0.48	25200	25450	25200	32800	17700	25250	25325.00	2.24	0	25550	25400	25300	25150	25050	25350	25100	219	7550	5000	18180	50	1	4374754	1113	9.14	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.28	24950	20230728	2.00	25650	-0.78	20240115	25150	1.19	20240103	30400	-16.28	20230126	24950	2.00	20230728	0.38	N	034590	5000	218 억	97908	N	N	4	N	N
22	20240117	160420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-50	5	-0.20	10543800	417	34.95	25450	25450	25200	32850	17750	25300	25284.89	2.24	9	25666	25482	25316	25132	24966	25400	25050	219	7550	5000	18210	50	1	4374754	1105	9.07	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25650	-1.56	20240115	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	97908	N	N	4	N	N
23	20240117	150423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	0	3	0.00	9585500	379	31.77	25450	25450	25250	32850	17750	25300	25291.56	2.24	9	25666	25482	25316	25132	24966	25400	25050	219	7550	5000	18210	50	1	4374754	1107	9.08	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25650	-1.36	20240115	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
24	20240117	140420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-50	5	-0.20	8449000	334	28.00	25450	25450	25250	32850	17750	25300	25296.41	2.24	6	25666	25482	25316	25132	24966	25400	25050	219	7550	5000	18210	50	1	4374754	1105	9.07	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25650	-1.56	20240115	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
25	20240117	130421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-50	5	-0.20	4282450	169	14.17	25450	25450	25250	32850	17750	25300	25339.94	2.24	0	25666	25482	25316	25132	24966	25400	25050	219	7550	5000	18210	50	1	4374754	1105	9.07	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25650	-1.56	20240115	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
26	20240117	120422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	50	2	0.20	2788000	110	9.22	25450	25450	25250	32850	17750	25300	25345.45	2.24	0	25666	25482	25316	25132	24966	25400	25050	219	7550	5000	18210	50	1	4374754	1109	9.10	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	25650	-1.17	20240115	25150	0.80	20240103	30400	-16.61	20230126	24950	1.60	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
27	20240117	110422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	50	2	0.20	785050	31	2.60	25450	25450	25250	32850	17750	25300	25324.19	2.24	0	25666	25482	25316	25132	24966	25400	25050	219	7550	5000	18210	50	1	4374754	1109	9.10	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	25650	-1.17	20240115	25150	0.80	20240103	30400	-16.61	20230126	24950	1.60	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
28	20240117	100419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	100	2	0.40	380400	15	1.26	25450	25450	25350	32850	17750	25300	25360.00	2.24	0	25666	25482	25316	25132	24966	25400	25050	219	7550	5000	18210	50	1	4374754	1111	9.12	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25650	-0.97	20240115	25150	0.99	20240103	30400	-16.45	20230126	24950	1.80	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
29	20240117	090421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	150	2	0.59	25450	1	0.08	25450	25450	25450	32850	17750	25300	25450.00	2.24	0	25666	25482	25316	25132	24966	25400	25050	219	7550	5000	18210	50	1	4374754	1113	9.14	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.28	24950	20230728	2.00	25650	-0.78	20240115	25150	1.19	20240103	30400	-16.28	20230126	24950	2.00	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
30	20240116	160420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-150	5	-0.59	29875700	1183	100.42	25500	25500	25150	33050	17850	25450	25253.99	2.24	10	25883	25666	25433	25216	24983	25550	25100	219	7600	5000	18320	50	1	4374754	1107	9.08	0.54	12	0.03	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25650	-1.36	20240115	25150	0.60	20240116	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
31	20240116	150420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-250	5	-0.98	28307700	1121	95.16	25500	25500	25200	33050	17850	25450	25252.19	2.24	6	25883	25666	25433	25216	24983	25550	25100	219	7600	5000	18320	50	1	4374754	1102	9.05	0.54	12	0.03	2785.00	47035.00	30400	20230126	-17.11	24950	20230728	1.00	25650	-1.75	20240115	25150	0.20	20240103	30400	-17.11	20230126	24950	1.00	20230728	0.38	N	034590	5000	218 억	97908	N	N	10	N	N
32	20240116	140421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-150	5	-0.59	10438000	412	34.97	25500	25500	25250	33050	17850	25450	25334.95	2.24	0	25883	25666	25433	25216	24983	25550	25100	219	7600	5000	18320	50	1	4374754	1107	9.08	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25650	-1.36	20240115	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	97908	N	N	10	N	N
33	20240116	130420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-200	5	-0.79	10286150	406	34.47	25500	25500	25250	33050	17850	25450	25335.34	2.24	0	25883	25666	25433	25216	24983	25550	25100	219	7600	5000	18320	50	1	4374754	1105	9.07	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25650	-1.56	20240115	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	97908	N	N	10	N	N
34	20240116	120420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-200	5	-0.79	7733250	305	25.89	25500	25500	25250	33050	17850	25450	25354.92	2.24	0	25883	25666	25433	25216	24983	25550	25100	219	7600	5000	18320	50	1	4374754	1105	9.07	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25650	-1.56	20240115	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	97908	N	N	10	N	N
35	20240116	110418	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	5153450	203	17.23	25500	25500	25300	33050	17850	25450	25386.45	2.24	0	25883	25666	25433	25216	24983	25550	25100	219	7600	5000	18320	50	1	4374754	1113	9.14	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.28	24950	20230728	2.00	25650	-0.78	20240115	25150	1.19	20240103	30400	-16.28	20230126	24950	2.00	20230728	0.38	N	034590	5000	218 억	97908	N	N	10	N	N
36	20240116	100419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	4822600	190	16.13	25500	25500	25300	33050	17850	25450	25382.11	2.24	0	25883	25666	25433	25216	24983	25550	25100	219	7600	5000	18320	50	1	4374754	1113	9.14	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.28	24950	20230728	2.00	25650	-0.78	20240115	25150	1.19	20240103	30400	-16.28	20230126	24950	2.00	20230728	0.38	N	034590	5000	218 억	97908	N	N	10	N	N
37	20240116	090418	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	50	2	0.20	1173000	46	3.90	25500	25500	25500	33050	17850	25450	25500.00	2.24	0	25883	25666	25433	25216	24983	25550	25100	219	7600	5000	18320	50	1	4374754	1116	9.16	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.12	24950	20230728	2.20	25650	-0.58	20240115	25150	1.39	20240103	30400	-16.12	20230126	24950	2.20	20230728	0.38	N	034590	5000	218 억	97908	N	N	10	N	N
38	20240115	160419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-50	5	-0.20	29994300	1178	290.15	25500	25650	25200	33150	17850	25500	25462.05	2.24	-66	25633	25566	25433	25366	25233	25600	25400	219	7650	5000	18360	50	1	4374754	1113	9.14	0.54	12	0.03	2785.00	47035.00	30400	20230126	-16.28	24950	20230728	2.00	25650	-0.78	20240115	25150	1.19	20240103	30400	-16.28	20230126	24950	2.00	20230728	0.38	N	034590	5000	218 억	97908	N	N	10	N	N
39	20240115	150419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	50	2	0.20	29485050	1158	285.22	25500	25650	25200	33150	17850	25500	25462.05	2.24	-62	25633	25566	25433	25366	25233	25600	25400	219	7650	5000	18360	50	1	4374754	1118	9.17	0.54	12	0.03	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	25650	-0.39	20240115	25150	1.59	20240103	30400	-15.95	20230126	24950	2.40	20230728	0.38	N	034590	5000	218 억	97908	N	N	11	N	N
40	20240115	140420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-50	5	-0.20	10431900	411	101.23	25500	25500	25200	33150	17850	25500	25381.75	2.24	-30	25633	25566	25433	25366	25233	25600	25400	219	7650	5000	18360	50	1	4374754	1113	9.14	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.28	24950	20230728	2.00	25600	-0.59	20240102	25150	1.19	20240103	30400	-16.28	20230126	24950	2.00	20230728	0.38	N	034590	5000	218 억	97908	N	N	11	N	N
41	20240115	130418	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-50	5	-0.20	6231100	246	60.59	25500	25500	25200	33150	17850	25500	25329.67	2.24	-30	25633	25566	25433	25366	25233	25600	25400	219	7650	5000	18360	50	1	4374754	1113	9.14	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.28	24950	20230728	2.00	25600	-0.59	20240102	25150	1.19	20240103	30400	-16.28	20230126	24950	2.00	20230728	0.38	N	034590	5000	218 억	97908	N	N	11	N	N
42	20240115	120418	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-150	5	-0.59	3893600	154	37.93	25500	25500	25200	33150	17850	25500	25283.12	2.24	-10	25633	25566	25433	25366	25233	25600	25400	219	7650	5000	18360	50	1	4374754	1109	9.10	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	25600	-0.98	20240102	25150	0.80	20240103	30400	-16.61	20230126	24950	1.60	20230728	0.38	N	034590	5000	218 억	97908	N	N	11	N	N
43	20240115	110417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-200	5	-0.78	3412400	135	33.25	25500	25500	25200	33150	17850	25500	25277.04	2.24	0	25633	25566	25433	25366	25233	25600	25400	219	7650	5000	18360	50	1	4374754	1107	9.08	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	97908	N	N	11	N	N
44	20240115	100417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-50	5	-0.20	2806600	111	27.34	25500	25500	25200	33150	17850	25500	25284.68	2.24	0	25633	25566	25433	25366	25233	25600	25400	219	7650	5000	18360	50	1	4374754	1113	9.14	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.28	24950	20230728	2.00	25600	-0.59	20240102	25150	1.19	20240103	30400	-16.28	20230126	24950	2.00	20230728	0.38	N	034590	5000	218 억	97908	N	N	11	N	N
45	20240115	090418	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	0	3	0.00	127500	5	1.23	25500	25500	25500	33150	17850	25500	25500.00	2.24	0	25633	25566	25433	25366	25233	25600	25400	219	7650	5000	18360	50	1	4374754	1116	9.16	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.12	24950	20230728	2.20	25600	-0.39	20240102	25150	1.39	20240103	30400	-16.12	20230126	24950	2.20	20230728	0.38	N	034590	5000	218 억	97908	N	N	11	N	N
46	20240112	160416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	10297550	406	39.23	25500	25500	25300	33250	17950	25600	25363.42	2.24	1	25866	25732	25466	25332	25066	25800	25400	219	7650	5000	18430	50	1	4374754	1116	9.16	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.12	24950	20230728	2.20	25600	-0.39	20240102	25150	1.39	20240103	30400	-16.12	20230126	24950	2.20	20230728	0.38	N	034590	5000	218 억	97908	N	N	11	N	N
47	20240112	150417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	5931050	234	22.61	25500	25500	25300	33250	17950	25600	25346.37	2.24	1	25866	25732	25466	25332	25066	25800	25400	219	7650	5000	18430	50	1	4374754	1116	9.16	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.12	24950	20230728	2.20	25600	-0.39	20240102	25150	1.39	20240103	30400	-16.12	20230126	24950	2.20	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
48	20240112	140417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-200	5	-0.78	5574600	220	21.26	25500	25500	25300	33250	17950	25600	25339.09	2.24	1	25866	25732	25466	25332	25066	25800	25400	219	7650	5000	18430	50	1	4374754	1111	9.12	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25600	-0.78	20240102	25150	0.99	20240103	30400	-16.45	20230126	24950	1.80	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
49	20240112	130416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-200	5	-0.78	5549200	219	21.16	25500	25500	25300	33250	17950	25600	25338.81	2.24	1	25866	25732	25466	25332	25066	25800	25400	219	7650	5000	18430	50	1	4374754	1111	9.12	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25600	-0.78	20240102	25150	0.99	20240103	30400	-16.45	20230126	24950	1.80	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
50	20240112	120416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-200	5	-0.78	5549200	219	21.16	25500	25500	25300	33250	17950	25600	25338.81	2.24	1	25866	25732	25466	25332	25066	25800	25400	219	7650	5000	18430	50	1	4374754	1111	9.12	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25600	-0.78	20240102	25150	0.99	20240103	30400	-16.45	20230126	24950	1.80	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
51	20240112	110416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-300	5	-1.17	4005150	158	15.27	25500	25500	25300	33250	17950	25600	25349.05	2.24	1	25866	25732	25466	25332	25066	25800	25400	219	7650	5000	18430	50	1	4374754	1107	9.08	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
52	20240112	100416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	2005850	79	7.63	25500	25500	25350	33250	17950	25600	25390.51	2.24	1	25866	25732	25466	25332	25066	25800	25400	219	7650	5000	18430	50	1	4374754	1116	9.16	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.12	24950	20230728	2.20	25600	-0.39	20240102	25150	1.39	20240103	30400	-16.12	20230126	24950	2.20	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
53	20240112	090416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	357000	14	1.35	25500	25500	25500	33250	17950	25600	25500.00	2.24	1	25866	25732	25466	25332	25066	25800	25400	219	7650	5000	18430	50	1	4374754	1116	9.16	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.12	24950	20230728	2.20	25600	-0.39	20240102	25150	1.39	20240103	30400	-16.12	20230126	24950	2.20	20230728	0.38	N	034590	5000	218 억	97908	N	N	8	N	N
54	20240111	160414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	250	2	0.99	26285750	1035	85.61	25400	25600	25200	32950	17750	25350	25396.86	2.24	270	25616	25482	25316	25182	25016	25500	25200	219	7600	5000	18250	50	1	4374754	1120	9.19	0.54	12	0.02	2785.00	47035.00	30400	20230126	-15.79	24950	20230728	2.61	25600	0.00	20240102	25150	1.79	20240103	30400	-15.79	20230126	24950	2.61	20230728	0.39	N	034590	5000	218 억	97914	N	N	8	N	N
55	20240111	150417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	10064350	398	32.92	25400	25400	25200	32950	17750	25350	25287.31	2.24	114	25616	25482	25316	25182	25016	25500	25200	219	7600	5000	18250	50	1	4374754	1111	9.12	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25600	-0.78	20240102	25150	0.99	20240103	30400	-16.45	20230126	24950	1.80	20230728	0.39	N	034590	5000	218 억	97914	N	N	0	N	N
56	20240111	140416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	9912250	392	32.42	25400	25400	25200	32950	17750	25350	25286.35	2.24	112	25616	25482	25316	25182	25016	25500	25200	219	7600	5000	18250	50	1	4374754	1111	9.12	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25600	-0.78	20240102	25150	0.99	20240103	30400	-16.45	20230126	24950	1.80	20230728	0.39	N	034590	5000	218 억	97914	N	N	0	N	N
57	20240111	130414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	9912250	392	32.42	25400	25400	25200	32950	17750	25350	25286.35	2.24	112	25616	25482	25316	25182	25016	25500	25200	219	7600	5000	18250	50	1	4374754	1111	9.12	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25600	-0.78	20240102	25150	0.99	20240103	30400	-16.45	20230126	24950	1.80	20230728	0.39	N	034590	5000	218 억	97914	N	N	0	N	N
58	20240111	120415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-50	5	-0.20	7809950	309	25.56	25400	25400	25200	32950	17750	25350	25274.92	2.24	87	25616	25482	25316	25182	25016	25500	25200	219	7600	5000	18250	50	1	4374754	1107	9.08	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.39	N	034590	5000	218 억	97914	N	N	0	N	N
59	20240111	110417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-100	5	-0.39	5937750	235	19.44	25400	25400	25200	32950	17750	25350	25267.02	2.24	31	25616	25482	25316	25182	25016	25500	25200	219	7600	5000	18250	50	1	4374754	1105	9.07	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25600	-1.37	20240102	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.39	N	034590	5000	218 억	97914	N	N	0	N	N
60	20240111	100415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-50	5	-0.20	1619900	64	5.29	25400	25400	25250	32950	17750	25350	25310.94	2.24	12	25616	25482	25316	25182	25016	25500	25200	219	7600	5000	18250	50	1	4374754	1107	9.08	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.39	N	034590	5000	218 억	97914	N	N	0	N	N
61	20240111	090414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	25400	1	0.08	25400	25400	25400	32950	17750	25350	25400.00	2.24	0	25616	25482	25316	25182	25016	25500	25200	219	7600	5000	18250	50	1	4374754	1111	9.12	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25600	-0.78	20240102	25150	0.99	20240103	30400	-16.45	20230126	24950	1.80	20230728	0.39	N	034590	5000	218 억	97914	N	N	0	N	N
62	20240110	160413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	100	2	0.40	30584900	1209	179.11	25350	25450	25150	32800	17700	25250	25297.68	2.24	-186	25283	25266	25233	25216	25183	25275	25225	219	7550	5000	18180	50	1	4374754	1109	9.10	0.54	12	0.03	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	25600	-0.98	20240102	25150	0.80	20240110	30400	-16.61	20230126	24950	1.60	20230728	0.39	N	034590	5000	218 억	98100	N	N	0	N	N
63	20240110	150414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	150	2	0.59	29316750	1159	171.70	25350	25450	25150	32800	17700	25250	25294.87	2.24	-185	25283	25266	25233	25216	25183	25275	25225	219	7550	5000	18180	50	1	4374754	1111	9.12	0.54	12	0.03	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25600	-0.78	20240102	25150	0.99	20240110	30400	-16.45	20230126	24950	1.80	20230728	0.39	N	034590	5000	218 억	98100	N	N	0	N	N
64	20240110	140415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	150	2	0.59	29139150	1152	170.67	25350	25450	25150	32800	17700	25250	25294.40	2.24	-185	25283	25266	25233	25216	25183	25275	25225	219	7550	5000	18180	50	1	4374754	1111	9.12	0.54	12	0.03	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25600	-0.78	20240102	25150	0.99	20240110	30400	-16.45	20230126	24950	1.80	20230728	0.39	N	034590	5000	218 억	98100	N	N	0	N	N
65	20240110	130414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	100	2	0.40	27413300	1084	160.59	25350	25450	25150	32800	17700	25250	25289.02	2.24	-172	25283	25266	25233	25216	25183	25275	25225	219	7550	5000	18180	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	25600	-0.98	20240102	25150	0.80	20240110	30400	-16.61	20230126	24950	1.60	20230728	0.39	N	034590	5000	218 억	98100	N	N	0	N	N
66	20240110	120415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	50	2	0.20	24534950	970	143.70	25350	25450	25150	32800	17700	25250	25293.76	2.24	-133	25283	25266	25233	25216	25183	25275	25225	219	7550	5000	18180	50	1	4374754	1107	9.08	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240110	30400	-16.78	20230126	24950	1.40	20230728	0.39	N	034590	5000	218 억	98100	N	N	0	N	N
67	20240110	110414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	150	2	0.59	15173750	599	88.74	25350	25450	25250	32800	17700	25250	25331.80	2.24	-73	25283	25266	25233	25216	25183	25275	25225	219	7550	5000	18180	50	1	4374754	1111	9.12	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25600	-0.78	20240102	25150	0.99	20240103	30400	-16.45	20230126	24950	1.80	20230728	0.39	N	034590	5000	218 억	98100	N	N	0	N	N
68	20240110	100413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	100	2	0.40	8274350	327	48.44	25350	25350	25250	32800	17700	25250	25303.82	2.24	-12	25283	25266	25233	25216	25183	25275	25225	219	7550	5000	18180	50	1	4374754	1109	9.10	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	25600	-0.98	20240102	25150	0.80	20240103	30400	-16.61	20230126	24950	1.60	20230728	0.39	N	034590	5000	218 억	98100	N	N	0	N	N
69	20240110	090413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	100	2	0.40	76050	3	0.44	25350	25350	25350	32800	17700	25250	25350.00	2.24	0	25283	25266	25233	25216	25183	25275	25225	219	7550	5000	18180	50	1	4374754	1109	9.10	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	25600	-0.98	20240102	25150	0.80	20240103	30400	-16.61	20230126	24950	1.60	20230728	0.39	N	034590	5000	218 억	98100	N	N	0	N	N
70	20240109	160412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	50	2	0.20	16853100	668	47.21	25250	25250	25200	32750	17650	25200	25229.19	2.24	-23	25400	25300	25250	25150	25100	25275	25125	219	7550	5000	18140	50	1	4374754	1105	9.07	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25600	-1.37	20240102	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.39	N	034590	5000	218 억	98099	N	N	18	N	N
71	20240109	150414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	0	3	0.00	14707200	583	41.20	25250	25250	25200	32750	17650	25200	25226.76	2.24	-14	25400	25300	25250	25150	25100	25275	25125	219	7550	5000	18140	50	1	4374754	1102	9.05	0.54	12	0.01	2785.00	47035.00	30400	20230126	-17.11	24950	20230728	1.00	25600	-1.56	20240102	25150	0.20	20240103	30400	-17.11	20230126	24950	1.00	20230728	0.39	N	034590	5000	218 억	98099	N	N	18	N	N
72	20240109	140413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	0	3	0.00	14379600	570	40.28	25250	25250	25200	32750	17650	25200	25227.37	2.24	-1	25400	25300	25250	25150	25100	25275	25125	219	7550	5000	18140	50	1	4374754	1102	9.05	0.54	12	0.01	2785.00	47035.00	30400	20230126	-17.11	24950	20230728	1.00	25600	-1.56	20240102	25150	0.20	20240103	30400	-17.11	20230126	24950	1.00	20230728	0.39	N	034590	5000	218 억	98099	N	N	18	N	N
73	20240109	130413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	50	2	0.20	14228300	564	39.86	25250	25250	25200	32750	17650	25200	25227.48	2.24	-1	25400	25300	25250	25150	25100	25275	25125	219	7550	5000	18140	50	1	4374754	1105	9.07	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25600	-1.37	20240102	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.39	N	034590	5000	218 억	98099	N	N	18	N	N
74	20240109	120416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	0	3	0.00	9001800	357	25.23	25250	25250	25200	32750	17650	25200	25215.13	2.24	-1	25400	25300	25250	25150	25100	25275	25125	219	7550	5000	18140	50	1	4374754	1102	9.05	0.54	12	0.01	2785.00	47035.00	30400	20230126	-17.11	24950	20230728	1.00	25600	-1.56	20240102	25150	0.20	20240103	30400	-17.11	20230126	24950	1.00	20230728	0.39	N	034590	5000	218 억	98099	N	N	18	N	N
75	20240109	110413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	50	2	0.20	8573050	340	24.03	25250	25250	25200	32750	17650	25200	25214.85	2.24	-1	25400	25300	25250	25150	25100	25275	25125	219	7550	5000	18140	50	1	4374754	1105	9.07	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25600	-1.37	20240102	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.39	N	034590	5000	218 억	98099	N	N	18	N	N
76	20240109	100413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	50	2	0.20	6555950	260	18.37	25250	25250	25200	32750	17650	25200	25215.19	2.24	-1	25400	25300	25250	25150	25100	25275	25125	219	7550	5000	18140	50	1	4374754	1105	9.07	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25600	-1.37	20240102	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.39	N	034590	5000	218 억	98099	N	N	18	N	N
77	20240109	090412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	0	3	0.00	0	0	0.00	0	0	0	32750	17650	25200	0.00	2.24	0	25400	25300	25250	25150	25100	25275	25125	219	7550	5000	18140	50	1	4374754	1102	9.05	0.54	12	0.00	2785.00	47035.00	30400	20230126	-17.11	24950	20230728	1.00	25600	-1.56	20240102	25150	0.20	20240103	30400	-17.11	20230126	24950	1.00	20230728	0.39	N	034590	5000	218 억	98099	N	N	18	N	N
78	20240108	160413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-50	5	-0.20	35704300	1415	124.12	25350	25350	25200	32800	17700	25250	25232.72	2.24	-29	25350	25300	25250	25200	25150	25300	25200	219	7550	5000	18180	50	1	4374754	1102	9.05	0.54	12	0.03	2785.00	47035.00	30400	20230126	-17.11	24950	20230728	1.00	25600	-1.56	20240102	25150	0.20	20240103	30400	-17.11	20230126	24950	1.00	20230728	0.38	N	034590	5000	218 억	98099	N	N	18	N	N
79	20240108	150413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	0	3	0.00	26002000	1030	90.35	25350	25350	25200	32800	17700	25250	25244.66	2.24	-32	25350	25300	25250	25200	25150	25300	25200	219	7550	5000	18180	50	1	4374754	1105	9.07	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25600	-1.37	20240102	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	98099	N	N	18	N	N
80	20240108	140413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	0	3	0.00	21325100	845	74.12	25350	25350	25200	32800	17700	25250	25236.80	2.24	-32	25350	25300	25250	25200	25150	25300	25200	219	7550	5000	18180	50	1	4374754	1105	9.07	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25600	-1.37	20240102	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	98099	N	N	18	N	N
81	20240108	130412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	0	3	0.00	19484250	772	67.72	25350	25350	25200	32800	17700	25250	25238.67	2.24	-32	25350	25300	25250	25200	25150	25300	25200	219	7550	5000	18180	50	1	4374754	1105	9.07	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25600	-1.37	20240102	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	98099	N	N	18	N	N
82	20240108	120413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-50	5	-0.20	17037500	675	59.21	25350	25350	25200	32800	17700	25250	25240.74	2.24	-20	25350	25300	25250	25200	25150	25300	25200	219	7550	5000	18180	50	1	4374754	1102	9.05	0.54	12	0.02	2785.00	47035.00	30400	20230126	-17.11	24950	20230728	1.00	25600	-1.56	20240102	25150	0.20	20240103	30400	-17.11	20230126	24950	1.00	20230728	0.38	N	034590	5000	218 억	98099	N	N	18	N	N
83	20240108	110414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-50	5	-0.20	11468000	454	39.82	25350	25350	25200	32800	17700	25250	25259.91	2.24	-7	25350	25300	25250	25200	25150	25300	25200	219	7550	5000	18180	50	1	4374754	1102	9.05	0.54	12	0.01	2785.00	47035.00	30400	20230126	-17.11	24950	20230728	1.00	25600	-1.56	20240102	25150	0.20	20240103	30400	-17.11	20230126	24950	1.00	20230728	0.38	N	034590	5000	218 억	98099	N	N	18	N	N
84	20240108	100414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	50	2	0.20	1771200	70	6.14	25350	25350	25300	32800	17700	25250	25302.86	2.24	0	25350	25300	25250	25200	25150	25300	25200	219	7550	5000	18180	50	1	4374754	1107	9.08	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	98099	N	N	18	N	N
85	20240108	090412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	100	2	0.40	101400	4	0.35	25350	25350	25350	32800	17700	25250	25350.00	2.24	0	25350	25300	25250	25200	25150	25300	25200	219	7550	5000	18180	50	1	4374754	1109	9.10	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	25600	-0.98	20240102	25150	0.80	20240103	30400	-16.61	20230126	24950	1.60	20230728	0.38	N	034590	5000	218 억	98099	N	N	18	N	N
86	20240105	160412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	50	2	0.20	28807100	1140	49.07	25250	25300	25200	32750	17650	25200	25269.39	2.25	-172	25466	25332	25266	25132	25066	25300	25100	219	7550	5000	18140	50	1	4374754	1105	9.07	0.54	12	0.03	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25600	-1.37	20240102	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	98273	N	N	18	N	N
87	20240105	150412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	50	2	0.20	26710400	1057	45.50	25250	25300	25200	32750	17650	25200	25270.01	2.25	-169	25466	25332	25266	25132	25066	25300	25100	219	7550	5000	18140	50	1	4374754	1105	9.07	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25600	-1.37	20240102	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	98273	N	N	8	N	N
88	20240105	140412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	100	2	0.40	24004600	950	40.90	25250	25300	25200	32750	17650	25200	25268.00	2.25	-169	25466	25332	25266	25132	25066	25300	25100	219	7550	5000	18140	50	1	4374754	1107	9.08	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	98273	N	N	8	N	N
89	20240105	130412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	50	2	0.20	20491000	811	34.91	25250	25300	25200	32750	17650	25200	25266.34	2.25	-169	25466	25332	25266	25132	25066	25300	25100	219	7550	5000	18140	50	1	4374754	1105	9.07	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25600	-1.37	20240102	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	98273	N	N	8	N	N
90	20240105	120412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	100	2	0.40	14280550	565	24.32	25250	25300	25250	32750	17650	25200	25275.31	2.25	5	25466	25332	25266	25132	25066	25300	25100	219	7550	5000	18140	50	1	4374754	1107	9.08	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	98273	N	N	8	N	N
91	20240105	110411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	100	2	0.40	13118600	519	22.34	25250	25300	25250	32750	17650	25200	25276.69	2.25	2	25466	25332	25266	25132	25066	25300	25100	219	7550	5000	18140	50	1	4374754	1107	9.08	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	98273	N	N	8	N	N
92	20240105	100414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	100	2	0.40	12436550	492	21.18	25250	25300	25250	32750	17650	25200	25277.54	2.25	-1	25466	25332	25266	25132	25066	25300	25100	219	7550	5000	18140	50	1	4374754	1107	9.08	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	98273	N	N	8	N	N
93	20240105	090411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	100	2	0.40	4192950	166	7.15	25250	25300	25250	32750	17650	25200	25258.73	2.25	-3	25466	25332	25266	25132	25066	25300	25100	219	7550	5000	18140	50	1	4374754	1107	9.08	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	98273	N	N	8	N	N
94	20240104	160409	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-100	5	-0.40	58446150	2313	176.43	25300	25400	25200	32850	17750	25300	25268.73	2.26	-1129	25533	25416	25283	25166	25033	25350	25100	219	7550	5000	18210	50	1	4374754	1102	9.05	0.54	12	0.05	2785.00	47035.00	30400	20230126	-17.11	24950	20230728	1.00	25600	-1.56	20240102	25150	0.20	20240103	30400	-17.11	20230126	24950	1.00	20230728	0.38	N	034590	5000	218 억	98791	N	N	8	N	N
95	20240104	150411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-50	5	-0.20	49209350	1947	148.51	25300	25400	25200	32850	17750	25300	25274.45	2.26	-851	25533	25416	25283	25166	25033	25350	25100	219	7550	5000	18210	50	1	4374754	1105	9.07	0.54	12	0.04	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25600	-1.37	20240102	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	98791	N	N	23	N	N
96	20240104	140411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	0	3	0.00	47516500	1880	143.40	25300	25400	25200	32850	17750	25300	25274.73	2.26	-796	25533	25416	25283	25166	25033	25350	25100	219	7550	5000	18210	50	1	4374754	1107	9.08	0.54	12	0.04	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	98791	N	N	23	N	N
97	20240104	130411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	0	3	0.00	46301900	1832	139.74	25300	25400	25200	32850	17750	25300	25273.96	2.26	-753	25533	25416	25283	25166	25033	25350	25100	219	7550	5000	18210	50	1	4374754	1107	9.08	0.54	12	0.04	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	98791	N	N	23	N	N
98	20240104	120410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	100	2	0.40	43291750	1713	130.66	25300	25400	25200	32850	17750	25300	25272.48	2.26	-670	25533	25416	25283	25166	25033	25350	25100	219	7550	5000	18210	50	1	4374754	1111	9.12	0.54	12	0.04	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25600	-0.78	20240102	25150	0.99	20240103	30400	-16.45	20230126	24950	1.80	20230728	0.38	N	034590	5000	218 억	98791	N	N	23	N	N
99	20240104	110410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-50	5	-0.20	16007650	634	48.36	25300	25400	25200	32850	17750	25300	25248.66	2.26	-257	25533	25416	25283	25166	25033	25350	25100	219	7550	5000	18210	50	1	4374754	1105	9.07	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.94	24950	20230728	1.20	25600	-1.37	20240102	25150	0.40	20240103	30400	-16.94	20230126	24950	1.20	20230728	0.38	N	034590	5000	218 억	98791	N	N	23	N	N
100	20240104	100410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	0	3	0.00	11891750	471	35.93	25300	25400	25200	32850	17750	25300	25247.88	2.26	-97	25533	25416	25283	25166	25033	25350	25100	219	7550	5000	18210	50	1	4374754	1107	9.08	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	98791	N	N	23	N	N
101	20240104	090411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	100	2	0.40	1189300	47	3.59	25300	25400	25300	32850	17750	25300	25304.26	2.26	-4	25533	25416	25283	25166	25033	25350	25100	219	7550	5000	18210	50	1	4374754	1111	9.12	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	25600	-0.78	20240102	25150	0.99	20240103	30400	-16.45	20230126	24950	1.80	20230728	0.38	N	034590	5000	218 억	98791	N	N	23	N	N
102	20240103	160409	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-200	5	-0.78	33144400	1311	166.37	25400	25400	25150	33150	17850	25500	25281.77	2.26	-17	25700	25600	25500	25400	25300	25550	25350	219	7650	5000	18360	50	1	4374754	1107	9.08	0.54	12	0.03	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	98792	N	N	23	N	N
103	20240103	150409	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-150	5	-0.59	31322700	1239	157.23	25400	25400	25150	33150	17850	25500	25280.63	2.26	-2	25700	25600	25500	25400	25300	25550	25350	219	7650	5000	18360	50	1	4374754	1109	9.10	0.54	12	0.03	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	25600	-0.98	20240102	25150	0.80	20240103	30400	-16.61	20230126	24950	1.60	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N
104	20240103	140407	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-200	5	-0.78	29067600	1150	145.94	25400	25400	25150	33150	17850	25500	25276.17	2.26	-2	25700	25600	25500	25400	25300	25550	25350	219	7650	5000	18360	50	1	4374754	1107	9.08	0.54	12	0.03	2785.00	47035.00	30400	20230126	-16.78	24950	20230728	1.40	25600	-1.17	20240102	25150	0.60	20240103	30400	-16.78	20230126	24950	1.40	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N
105	20240103	130409	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-150	5	-0.59	22497800	890	112.94	25400	25400	25150	33150	17850	25500	25278.43	2.26	-2	25700	25600	25500	25400	25300	25550	25350	219	7650	5000	18360	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	25600	-0.98	20240102	25150	0.80	20240103	30400	-16.61	20230126	24950	1.60	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N
106	20240103	120412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-150	5	-0.59	22396400	886	112.44	25400	25400	25150	33150	17850	25500	25278.10	2.26	-2	25700	25600	25500	25400	25300	25550	25350	219	7650	5000	18360	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	25600	-0.98	20240102	25150	0.80	20240103	30400	-16.61	20230126	24950	1.60	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N
107	20240103	110408	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-150	5	-0.59	22244300	880	111.68	25400	25400	25150	33150	17850	25500	25277.61	2.26	-2	25700	25600	25500	25400	25300	25550	25350	219	7650	5000	18360	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	25600	-0.98	20240102	25150	0.80	20240103	30400	-16.61	20230126	24950	1.60	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N
108	20240103	100408	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-150	5	-0.59	21333450	844	107.11	25400	25400	25150	33150	17850	25500	25276.60	2.26	-1	25700	25600	25500	25400	25300	25550	25350	219	7650	5000	18360	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	25600	-0.98	20240102	25150	0.80	20240103	30400	-16.61	20230126	24950	1.60	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N
109	20240103	090407	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	0	3	0.00	0	0	0.00	0	0	0	33150	17850	25500	0.00	2.26	0	25700	25600	25500	25400	25300	25550	25350	219	7650	5000	18360	50	1	4374754	1116	9.16	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.12	24950	20230728	2.20	25600	-0.39	20240102	25400	0.39	20240102	30400	-16.12	20230126	24950	2.20	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N
110	20240102	160408	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	20101500	788	98.25	25550	25600	25400	33200	17900	25550	25509.52	2.26	277	25716	25632	25466	25382	25216	25675	25425	219	7650	5000	18390	50	1	4374754	1116	9.16	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.12	24950	20230728	2.20	25600	-0.39	20240102	25400	0.39	20240102	30400	-16.12	20230126	24950	2.20	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N
111	20240102	150408	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	18010550	706	88.03	25550	25600	25400	33200	17900	25550	25510.69	2.26	271	25716	25632	25466	25382	25216	25675	25425	219	7650	5000	18390	50	1	4374754	1116	9.16	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.12	24950	20230728	2.20	25600	-0.39	20240102	25400	0.39	20240102	30400	-16.12	20230126	24950	2.20	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N
112	20240102	140409	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	11872750	465	57.98	25550	25600	25450	33200	17900	25550	25532.80	2.26	218	25716	25632	25466	25382	25216	25675	25425	219	7650	5000	18390	50	1	4374754	1116	9.16	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.12	24950	20230728	2.20	25600	-0.39	20240102	25450	0.20	20240102	30400	-16.12	20230126	24950	2.20	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N
113	20240102	130406	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	8917050	349	43.52	25550	25600	25450	33200	17900	25550	25550.29	2.26	167	25716	25632	25466	25382	25216	25675	25425	219	7650	5000	18390	50	1	4374754	1116	9.16	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.12	24950	20230728	2.20	25600	-0.39	20240102	25450	0.20	20240102	30400	-16.12	20230126	24950	2.20	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N
114	20240102	120406	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	6005800	235	29.30	25550	25600	25450	33200	17900	25550	25556.60	2.26	116	25716	25632	25466	25382	25216	25675	25425	219	7650	5000	18390	50	1	4374754	1118	9.17	0.54	12	0.01	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	25600	-0.20	20240102	25450	0.39	20240102	30400	-15.95	20230126	24950	2.40	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N
115	20240102	110406	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	4192250	164	20.45	25550	25600	25450	33200	17900	25550	25562.50	2.26	66	25716	25632	25466	25382	25216	25675	25425	219	7650	5000	18390	50	1	4374754	1118	9.17	0.54	12	0.00	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	25600	-0.20	20240102	25450	0.39	20240102	30400	-15.95	20230126	24950	2.40	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N
116	20240102	100401	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	485450	19	2.37	25550	25550	25550	33200	17900	25550	25550.00	2.26	5	25716	25632	25466	25382	25216	25675	25425	219	7650	5000	18390	50	1	4374754	1118	9.17	0.54	12	0.00	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	25550	0.00	20240102	25550	0.00	20240102	30400	-15.95	20230126	24950	2.40	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N
117	20240102	090358	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	0	0	0.00	0	0	0	33200	17900	25550	0.00	2.26	0	25716	25632	25466	25382	25216	25675	25425	219	7650	5000	18390	50	1	4374754	1118	9.17	0.54	12	0.00	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	0	0.00	0	0	0.00	0	30400	-15.95	20230126	24950	2.40	20230728	0.38	N	034590	5000	218 억	98792	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History