KissMeData/071320/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240229	160614	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	46150	2850	2	6.58	12493983250	271326	107.67	42950	47300	42900	56200	30350	43300	46049.09	0.83	-7044	48033	45666	42583	40216	37133	46850	41400	579	12900	5000	31170	50	1	11578744	5344	-2.91	0.32	12	2.34	-15880.00	143557.00	51300	20240226	-10.04	23000	20231114	100.65	51300	-10.04	20240226	24450	88.75	20240102	51300	-10.04	20240226	23000	100.65	20231114	0.67	N	071320	5000	578 억	96490	N	N	29	N	N
3	20240229	150617	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	46350	3050	2	7.04	12025140550	261154	103.63	42950	47300	42900	56200	30350	43300	46047.67	0.83	-5473	48033	45666	42583	40216	37133	46850	41400	579	12900	5000	31170	50	1	11578744	5367	-2.92	0.32	12	2.26	-15880.00	143557.00	51300	20240226	-9.65	23000	20231114	101.52	51300	-9.65	20240226	24450	89.57	20240102	51300	-9.65	20240226	23000	101.52	20231114	0.67	N	071320	5000	578 억	96490	N	N	72	N	N
4	20240229	140617	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	46400	3100	2	7.16	11101813900	241198	95.71	42950	47300	42900	56200	30350	43300	46029.42	0.83	-2507	48033	45666	42583	40216	37133	46850	41400	579	12900	5000	31170	50	1	11578744	5373	-2.92	0.32	12	2.08	-15880.00	143557.00	51300	20240226	-9.55	23000	20231114	101.74	51300	-9.55	20240226	24450	89.78	20240102	51300	-9.55	20240226	23000	101.74	20231114	0.67	N	071320	5000	578 억	96490	N	N	72	N	N
5	20240229	130616	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	46650	3350	2	7.74	9047432200	197336	78.31	42950	47200	42900	56200	30350	43300	45849.70	0.83	1479	48033	45666	42583	40216	37133	46850	41400	579	12900	5000	31170	50	1	11578744	5401	-2.94	0.32	12	1.70	-15880.00	143557.00	51300	20240226	-9.06	23000	20231114	102.83	51300	-9.06	20240226	24450	90.80	20240102	51300	-9.06	20240226	23000	102.83	20231114	0.67	N	071320	5000	578 억	96490	N	N	72	N	N
6	20240229	120616	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	46600	3300	2	7.62	8209962900	179310	71.15	42950	47200	42900	56200	30350	43300	45788.40	0.83	-436	48033	45666	42583	40216	37133	46850	41400	579	12900	5000	31170	50	1	11578744	5396	-2.93	0.32	12	1.55	-15880.00	143557.00	51300	20240226	-9.16	23000	20231114	102.61	51300	-9.16	20240226	24450	90.59	20240102	51300	-9.16	20240226	23000	102.61	20231114	0.67	N	071320	5000	578 억	96490	N	N	72	N	N
7	20240229	110617	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	45800	2500	2	5.77	7212723800	157872	62.65	42950	47200	42900	56200	30350	43300	45689.33	0.83	1835	48033	45666	42583	40216	37133	46850	41400	579	12900	5000	31170	50	1	11578744	5303	-2.88	0.32	12	1.36	-15880.00	143557.00	51300	20240226	-10.72	23000	20231114	99.13	51300	-10.72	20240226	24450	87.32	20240102	51300	-10.72	20240226	23000	99.13	20231114	0.67	N	071320	5000	578 억	96490	N	N	72	N	N
8	20240229	100617	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	44650	1350	2	3.12	5079751200	111540	44.26	42950	47200	42900	56200	30350	43300	45544.85	0.83	-1068	48033	45666	42583	40216	37133	46850	41400	579	12900	5000	31170	50	1	11578744	5170	-2.81	0.31	12	0.96	-15880.00	143557.00	51300	20240226	-12.96	23000	20231114	94.13	51300	-12.96	20240226	24450	82.62	20240102	51300	-12.96	20240226	23000	94.13	20231114	0.67	N	071320	5000	578 억	96490	N	N	72	N	N
9	20240229	090616	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	45000	1700	2	3.93	648124650	14666	5.82	42950	45200	42900	56200	30350	43300	44201.11	0.83	-1885	48033	45666	42583	40216	37133	46850	41400	579	12900	5000	31170	50	1	11578744	5210	-2.83	0.31	12	0.13	-15880.00	143557.00	51300	20240226	-12.28	23000	20231114	95.65	51300	-12.28	20240226	24450	84.05	20240102	51300	-12.28	20240226	23000	95.65	20231114	0.67	N	071320	5000	578 억	96490	N	N	72	N	N
10	20240228	160541	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	43300	1300	2	3.10	10667990600	250614	39.60	40900	44950	39500	54600	29400	42000	42567.35	0.81	7793	47333	44666	42083	39416	36833	46000	40750	579	12600	5000	30240	50	1	11578744	5014	-2.73	0.30	12	2.16	-15880.00	143557.00	51300	20240226	-15.59	23000	20231114	88.26	51300	-15.59	20240226	24450	77.10	20240102	51300	-15.59	20240226	23000	88.26	20231114	0.70	N	071320	5000	578 억	93476	N	N	72	N	N
11	20240228	150541	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	43100	1100	2	2.62	10033560800	235967	37.29	40900	44950	39500	54600	29400	42000	42521.09	0.81	7701	47333	44666	42083	39416	36833	46000	40750	579	12600	5000	30240	50	1	11578744	4990	-2.71	0.30	12	2.04	-15880.00	143557.00	51300	20240226	-15.98	23000	20231114	87.39	51300	-15.98	20240226	24450	76.28	20240102	51300	-15.98	20240226	23000	87.39	20231114	0.70	N	071320	5000	578 억	93476	N	N	78	N	N
12	20240228	140617	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	44200	2200	2	5.24	8957922550	211164	33.37	40900	44950	39500	54600	29400	42000	42421.68	0.81	5031	47333	44666	42083	39416	36833	46000	40750	579	12600	5000	30240	50	1	11578744	5118	-2.78	0.31	12	1.82	-15880.00	143557.00	51300	20240226	-13.84	23000	20231114	92.17	51300	-13.84	20240226	24450	80.78	20240102	51300	-13.84	20240226	23000	92.17	20231114	0.70	N	071320	5000	578 억	93476	N	N	78	N	N
13	20240228	130616	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	44150	2150	2	5.12	6163671950	148012	23.39	40900	44200	39500	54600	29400	42000	41643.00	0.81	-178	47333	44666	42083	39416	36833	46000	40750	579	12600	5000	30240	50	1	11578744	5112	-2.78	0.31	12	1.28	-15880.00	143557.00	51300	20240226	-13.94	23000	20231114	91.96	51300	-13.94	20240226	24450	80.57	20240102	51300	-13.94	20240226	23000	91.96	20231114	0.70	N	071320	5000	578 억	93476	N	N	78	N	N
14	20240228	120618	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	42800	800	2	1.90	4669035700	113493	17.93	40900	43400	39500	54600	29400	42000	41139.23	0.81	-7010	47333	44666	42083	39416	36833	46000	40750	579	12600	5000	30240	50	1	11578744	4956	-2.70	0.30	12	0.98	-15880.00	143557.00	51300	20240226	-16.57	23000	20231114	86.09	51300	-16.57	20240226	24450	75.05	20240102	51300	-16.57	20240226	23000	86.09	20231114	0.70	N	071320	5000	578 억	93476	N	N	78	N	N
15	20240228	110550	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	41850	-150	5	-0.36	3199263600	79070	12.49	40900	42250	39500	54600	29400	42000	40460.69	0.81	-8408	47333	44666	42083	39416	36833	46000	40750	579	12600	5000	30240	50	1	11578744	4846	-2.64	0.29	12	0.68	-15880.00	143557.00	51300	20240226	-18.42	23000	20231114	81.96	51300	-18.42	20240226	24450	71.17	20240102	51300	-18.42	20240226	23000	81.96	20231114	0.70	N	071320	5000	578 억	93476	N	N	78	N	N
16	20240228	100614	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	40700	-1300	5	-3.10	2233613800	55722	8.80	40900	40900	39500	54600	29400	42000	40084.13	0.81	-7254	47333	44666	42083	39416	36833	46000	40750	579	12600	5000	30240	50	1	11578744	4713	-2.56	0.28	12	0.48	-15880.00	143557.00	51300	20240226	-20.66	23000	20231114	76.96	51300	-20.66	20240226	24450	66.46	20240102	51300	-20.66	20240226	23000	76.96	20231114	0.70	N	071320	5000	578 억	93476	N	N	78	N	N
17	20240228	090617	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	39900	-2100	5	-5.00	826433050	20608	3.26	40900	40900	39500	54600	29400	42000	40100.32	0.81	-2883	47333	44666	42083	39416	36833	46000	40750	579	12600	5000	30240	50	1	11578744	4620	-2.51	0.28	12	0.18	-15880.00	143557.00	51300	20240226	-22.22	23000	20231114	73.48	51300	-22.22	20240226	24450	63.19	20240102	51300	-22.22	20240226	23000	73.48	20231114	0.70	N	071320	5000	578 억	93476	N	N	78	N	N
18	20240227	160615	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	42000	1700	2	4.22	26821258350	630056	49.76	41600	44750	39500	52300	28250	40300	42570.33	0.58	31565	55833	48066	43533	35766	31233	51950	39650	579	12000	5000	29010	50	1	11578744	4863	-2.64	0.29	12	5.44	-15880.00	143557.00	51300	20240226	-18.13	23000	20231114	82.61	51300	-18.13	20240226	24450	71.78	20240102	51300	-18.13	20240226	23000	82.61	20231114	0.69	N	071320	5000	578 억	67552	N	N	78	N	N
19	20240227	150617	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	42000	1700	2	4.22	25707879300	603507	47.66	41600	44750	39500	52300	28250	40300	42597.49	0.58	31952	55833	48066	43533	35766	31233	51950	39650	579	12000	5000	29010	50	1	11578744	4863	-2.64	0.29	12	5.21	-15880.00	143557.00	51300	20240226	-18.13	23000	20231114	82.61	51300	-18.13	20240226	24450	71.78	20240102	51300	-18.13	20240226	23000	82.61	20231114	0.69	N	071320	5000	578 억	67552	N	N	8	N	N
20	20240227	140615	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	43800	3500	2	8.68	22483425200	527786	41.68	41600	44750	39500	52300	28250	40300	42599.52	0.58	20463	55833	48066	43533	35766	31233	51950	39650	579	12000	5000	29010	50	1	11578744	5071	-2.76	0.31	12	4.56	-15880.00	143557.00	51300	20240226	-14.62	23000	20231114	90.43	51300	-14.62	20240226	24450	79.14	20240102	51300	-14.62	20240226	23000	90.43	20231114	0.69	N	071320	5000	578 억	67552	N	N	8	N	N
21	20240227	130537	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	44650	4350	2	10.79	20061410000	472547	37.32	41600	44750	39500	52300	28250	40300	42453.80	0.58	16726	55833	48066	43533	35766	31233	51950	39650	579	12000	5000	29010	50	1	11578744	5170	-2.81	0.31	12	4.08	-15880.00	143557.00	51300	20240226	-12.96	23000	20231114	94.13	51300	-12.96	20240226	24450	82.62	20240102	51300	-12.96	20240226	23000	94.13	20231114	0.69	N	071320	5000	578 억	67552	N	N	8	N	N
22	20240227	120618	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	43250	2950	2	7.32	14782240850	352371	27.83	41600	43900	39500	52300	28250	40300	41950.80	0.58	16010	55833	48066	43533	35766	31233	51950	39650	579	12000	5000	29010	50	1	11578744	5008	-2.72	0.30	12	3.04	-15880.00	143557.00	51300	20240226	-15.69	23000	20231114	88.04	51300	-15.69	20240226	24450	76.89	20240102	51300	-15.69	20240226	23000	88.04	20231114	0.69	N	071320	5000	578 억	67552	N	N	8	N	N
23	20240227	110616	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	41800	1500	2	3.72	9917705450	238851	18.86	41600	42700	39500	52300	28250	40300	41522.57	0.58	5888	55833	48066	43533	35766	31233	51950	39650	579	12000	5000	29010	50	1	11578744	4840	-2.63	0.29	12	2.06	-15880.00	143557.00	51300	20240226	-18.52	23000	20231114	81.74	51300	-18.52	20240226	24450	70.96	20240102	51300	-18.52	20240226	23000	81.74	20231114	0.69	N	071320	5000	578 억	67552	N	N	8	N	N
24	20240227	100612	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	41350	1050	2	2.61	7637713050	183023	14.45	41600	42700	41000	52300	28250	40300	41730.91	0.58	-2406	55833	48066	43533	35766	31233	51950	39650	579	12000	5000	29010	50	1	11578744	4788	-2.60	0.29	12	1.58	-15880.00	143557.00	51300	20240226	-19.40	23000	20231114	79.78	51300	-19.40	20240226	24450	69.12	20240102	51300	-19.40	20240226	23000	79.78	20231114	0.69	N	071320	5000	578 억	67552	N	N	8	N	N
25	20240227	090615	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	41300	1000	2	2.48	2067317100	49791	3.93	41600	41950	41000	52300	28250	40300	41519.94	0.58	-6774	55833	48066	43533	35766	31233	51950	39650	579	12000	5000	29010	50	1	11578744	4782	-2.60	0.29	12	0.43	-15880.00	143557.00	51300	20240226	-19.49	23000	20231114	79.57	51300	-19.49	20240226	24450	68.92	20240102	51300	-19.49	20240226	23000	79.57	20231114	0.69	N	071320	5000	578 억	67552	N	N	8	N	N
26	20240226	160613	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	40300	800	2	2.03	56207141250	1253303	2140.97	39450	51300	39000	51300	27650	39500	44853.58	0.42	32315	41500	40500	39600	38600	37700	41000	39100	579	11800	5000	28440	50	1	11578744	4666	-2.54	0.28	12	10.82	-15880.00	143557.00	51300	20240226	-21.44	23000	20231114	75.22	51300	-21.44	20240226	24450	64.83	20240102	51300	-21.44	20240226	23000	75.22	20231114	0.63	N	071320	5000	578 억	48670	N	N	8	N	N
27	20240226	150612	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	41300	1800	2	4.56	53351303850	1182562	2020.13	39450	51300	39000	51300	27650	39500	45121.71	0.42	19100	41500	40500	39600	38600	37700	41000	39100	579	11800	5000	28440	50	1	11578744	4782	-2.60	0.29	12	10.21	-15880.00	143557.00	51300	20240226	-19.49	23000	20231114	79.57	51300	-19.49	20240226	24450	68.92	20240102	51300	-19.49	20240226	23000	79.57	20231114	0.63	N	071320	5000	578 억	48670	N	N	1	N	N
28	20240226	140612	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	42600	3100	2	7.85	39204035000	838896	1433.05	39450	51300	39000	51300	27650	39500	46745.05	0.42	-3837	41500	40500	39600	38600	37700	41000	39100	579	11800	5000	28440	50	1	11578744	4933	-2.68	0.30	12	7.25	-15880.00	143557.00	51300	20240226	-16.96	23000	20231114	85.22	51300	-16.96	20240226	24450	74.23	20240102	51300	-16.96	20240226	23000	85.22	20231114	0.63	N	071320	5000	578 억	48670	N	N	1	N	N
29	20240226	130608	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	41050	1550	2	3.92	4713156250	116268	198.62	39450	41800	39000	51300	27650	39500	40549.71	0.42	10911	41500	40500	39600	38600	37700	41000	39100	579	11800	5000	28440	50	1	11578744	4753	-2.59	0.29	12	1.00	-15880.00	143557.00	43400	20240220	-5.41	23000	20231114	78.48	43400	-5.41	20240220	24450	67.89	20240102	43400	-5.41	20240220	23000	78.48	20231114	0.63	N	071320	5000	578 억	48670	N	N	1	N	N
30	20240226	120608	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	41350	1850	2	4.68	3739748200	92714	158.38	39450	41750	39000	51300	27650	39500	40349.29	0.42	7591	41500	40500	39600	38600	37700	41000	39100	579	11800	5000	28440	50	1	11578744	4788	-2.60	0.29	12	0.80	-15880.00	143557.00	43400	20240220	-4.72	23000	20231114	79.78	43400	-4.72	20240220	24450	69.12	20240102	43400	-4.72	20240220	23000	79.78	20231114	0.63	N	071320	5000	578 억	48670	N	N	1	N	N
31	20240226	110606	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	41450	1950	2	4.94	2787948100	69663	119.00	39450	41450	39000	51300	27650	39500	40031.24	0.42	7098	41500	40500	39600	38600	37700	41000	39100	579	11800	5000	28440	50	1	11578744	4799	-2.61	0.29	12	0.60	-15880.00	143557.00	43400	20240220	-4.49	23000	20231114	80.22	43400	-4.49	20240220	24450	69.53	20240102	43400	-4.49	20240220	23000	80.22	20231114	0.63	N	071320	5000	578 억	48670	N	N	1	N	N
32	20240226	100604	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	40450	950	2	2.41	1505651000	37847	64.65	39450	40450	39000	51300	27650	39500	39793.49	0.42	1933	41500	40500	39600	38600	37700	41000	39100	579	11800	5000	28440	50	1	11578744	4684	-2.55	0.28	12	0.33	-15880.00	143557.00	43400	20240220	-6.80	23000	20231114	75.87	43400	-6.80	20240220	24450	65.44	20240102	43400	-6.80	20240220	23000	75.87	20231114	0.63	N	071320	5000	578 억	48670	N	N	1	N	N
33	20240226	090604	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	40000	500	2	1.27	553480700	13970	23.86	39450	40250	39300	51300	27650	39500	39632.60	0.42	-1790	41500	40500	39600	38600	37700	41000	39100	579	11800	5000	28440	50	1	11578744	4631	-2.52	0.28	12	0.12	-15880.00	143557.00	43400	20240220	-7.83	23000	20231114	73.91	43400	-7.83	20240220	24450	63.60	20240102	43400	-7.83	20240220	23000	73.91	20231114	0.63	N	071320	5000	578 억	48670	N	N	1	N	N
34	20240223	160606	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	39500	-1650	5	-4.01	2230000500	56279	40.47	39050	40600	38700	53400	28850	41150	39624.10	0.46	-6076	43750	42450	40150	38850	36550	43100	39500	579	12250	5000	29620	50	1	11578744	4574	-2.49	0.28	12	0.49	-15880.00	143557.00	43400	20240220	-8.99	23000	20231114	71.74	43400	-8.99	20240220	24450	61.55	20240102	43400	-8.99	20240220	23000	71.74	20231114	0.65	N	071320	5000	578 억	53291	N	N	1	N	N
35	20240223	150604	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	39200	-1950	5	-4.74	2105827150	53123	38.20	39050	40600	38700	53400	28850	41150	39640.59	0.46	-6490	43750	42450	40150	38850	36550	43100	39500	579	12250	5000	29620	50	1	11578744	4539	-2.47	0.27	12	0.46	-15880.00	143557.00	43400	20240220	-9.68	23000	20231114	70.43	43400	-9.68	20240220	24450	60.33	20240102	43400	-9.68	20240220	23000	70.43	20231114	0.65	N	071320	5000	578 억	53291	N	N	8	N	N
36	20240223	140603	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	39450	-1700	5	-4.13	1847213500	46530	33.46	39050	40600	38700	53400	28850	41150	39699.41	0.46	-6934	43750	42450	40150	38850	36550	43100	39500	579	12250	5000	29620	50	1	11578744	4568	-2.48	0.27	12	0.40	-15880.00	143557.00	43400	20240220	-9.10	23000	20231114	71.52	43400	-9.10	20240220	24450	61.35	20240102	43400	-9.10	20240220	23000	71.52	20231114	0.65	N	071320	5000	578 억	53291	N	N	8	N	N
37	20240223	130601	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	39750	-1400	5	-3.40	1652860650	41609	29.92	39050	40600	38700	53400	28850	41150	39723.63	0.46	-6695	43750	42450	40150	38850	36550	43100	39500	579	12250	5000	29620	50	1	11578744	4603	-2.50	0.28	12	0.36	-15880.00	143557.00	43400	20240220	-8.41	23000	20231114	72.83	43400	-8.41	20240220	24450	62.58	20240102	43400	-8.41	20240220	23000	72.83	20231114	0.65	N	071320	5000	578 억	53291	N	N	8	N	N
38	20240223	120605	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	39900	-1250	5	-3.04	1499796300	37760	27.15	39050	40600	38700	53400	28850	41150	39719.18	0.46	-4997	43750	42450	40150	38850	36550	43100	39500	579	12250	5000	29620	50	1	11578744	4620	-2.51	0.28	12	0.33	-15880.00	143557.00	43400	20240220	-8.06	23000	20231114	73.48	43400	-8.06	20240220	24450	63.19	20240102	43400	-8.06	20240220	23000	73.48	20231114	0.65	N	071320	5000	578 억	53291	N	N	8	N	N
39	20240223	110557	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	40000	-1150	5	-2.79	1393413750	35087	25.23	39050	40600	38700	53400	28850	41150	39713.11	0.46	-4621	43750	42450	40150	38850	36550	43100	39500	579	12250	5000	29620	50	1	11578744	4631	-2.52	0.28	12	0.30	-15880.00	143557.00	43400	20240220	-7.83	23000	20231114	73.91	43400	-7.83	20240220	24450	63.60	20240102	43400	-7.83	20240220	23000	73.91	20231114	0.65	N	071320	5000	578 억	53291	N	N	8	N	N
40	20240223	100556	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	40400	-750	5	-1.82	1075860550	27152	19.52	39050	40600	38700	53400	28850	41150	39623.62	0.46	-5479	43750	42450	40150	38850	36550	43100	39500	579	12250	5000	29620	50	1	11578744	4678	-2.54	0.28	12	0.23	-15880.00	143557.00	43400	20240220	-6.91	23000	20231114	75.65	43400	-6.91	20240220	24450	65.24	20240102	43400	-6.91	20240220	23000	75.65	20231114	0.65	N	071320	5000	578 억	53291	N	N	8	N	N
41	20240223	090559	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	39400	-1750	5	-4.25	442306200	11290	8.12	39050	39850	38700	53400	28850	41150	39176.81	0.46	-3319	43750	42450	40150	38850	36550	43100	39500	579	12250	5000	29620	50	1	11578744	4562	-2.48	0.27	12	0.10	-15880.00	143557.00	43400	20240220	-9.22	23000	20231114	71.30	43400	-9.22	20240220	24450	61.15	20240102	43400	-9.22	20240220	23000	71.30	20231114	0.65	N	071320	5000	578 억	53291	N	N	8	N	N
42	20240222	160552	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	41150	2500	2	6.47	5423613400	136349	68.39	38500	41450	37850	50200	27100	38650	39775.29	0.40	4951	41516	40082	38666	37232	35816	40800	37950	579	11550	5000	27820	50	1	11578744	4765	-2.59	0.29	12	1.18	-15880.00	143557.00	43400	20240220	-5.18	23000	20231114	78.91	43400	-5.18	20240220	24450	68.30	20240102	43400	-5.18	20240220	23000	78.91	20231114	0.41	N	071320	5000	578 억	46790	N	N	8	N	N
43	20240222	150601	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	40650	2000	2	5.17	4816212850	121548	60.96	38500	41450	37850	50200	27100	38650	39624.41	0.40	4316	41516	40082	38666	37232	35816	40800	37950	579	11550	5000	27820	50	1	11578744	4707	-2.56	0.28	12	1.05	-15880.00	143557.00	43400	20240220	-6.34	23000	20231114	76.74	43400	-6.34	20240220	24450	66.26	20240102	43400	-6.34	20240220	23000	76.74	20231114	0.41	N	071320	5000	578 억	46790	N	N	0	N	N
44	20240222	140559	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	40400	1750	2	4.53	3232251600	82546	41.40	38500	40600	37850	50200	27100	38650	39157.32	0.40	1174	41516	40082	38666	37232	35816	40800	37950	579	11550	5000	27820	50	1	11578744	4678	-2.54	0.28	12	0.71	-15880.00	143557.00	43400	20240220	-6.91	23000	20231114	75.65	43400	-6.91	20240220	24450	65.24	20240102	43400	-6.91	20240220	23000	75.65	20231114	0.41	N	071320	5000	578 억	46790	N	N	0	N	N
45	20240222	130547	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	39150	500	2	1.29	2180056750	56191	28.18	38500	39600	37850	50200	27100	38650	38797.41	0.40	-1970	41516	40082	38666	37232	35816	40800	37950	579	11550	5000	27820	50	1	11578744	4533	-2.47	0.27	12	0.49	-15880.00	143557.00	43400	20240220	-9.79	23000	20231114	70.22	43400	-9.79	20240220	24450	60.12	20240102	43400	-9.79	20240220	23000	70.22	20231114	0.41	N	071320	5000	578 억	46790	N	N	0	N	N
46	20240222	120556	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	39250	600	2	1.55	1772216400	45837	22.99	38500	39400	37850	50200	27100	38650	38663.46	0.40	-2193	41516	40082	38666	37232	35816	40800	37950	579	11550	5000	27820	50	1	11578744	4545	-2.47	0.27	12	0.40	-15880.00	143557.00	43400	20240220	-9.56	23000	20231114	70.65	43400	-9.56	20240220	24450	60.53	20240102	43400	-9.56	20240220	23000	70.65	20231114	0.41	N	071320	5000	578 억	46790	N	N	0	N	N
47	20240222	110552	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	38850	200	2	0.52	1508323550	39084	19.60	38500	39400	37850	50200	27100	38650	38591.76	0.40	-3604	41516	40082	38666	37232	35816	40800	37950	579	11550	5000	27820	50	1	11578744	4498	-2.45	0.27	12	0.34	-15880.00	143557.00	43400	20240220	-10.48	23000	20231114	68.91	43400	-10.48	20240220	24450	58.90	20240102	43400	-10.48	20240220	23000	68.91	20231114	0.41	N	071320	5000	578 억	46790	N	N	0	N	N
48	20240222	100549	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	38800	150	2	0.39	1066325300	27702	13.89	38500	39400	37850	50200	27100	38650	38492.40	0.40	-2194	41516	40082	38666	37232	35816	40800	37950	579	11550	5000	27820	50	1	11578744	4493	-2.44	0.27	12	0.24	-15880.00	143557.00	43400	20240220	-10.60	23000	20231114	68.70	43400	-10.60	20240220	24450	58.69	20240102	43400	-10.60	20240220	23000	68.70	20231114	0.41	N	071320	5000	578 억	46790	N	N	0	N	N
49	20240222	090558	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	38550	-100	5	-0.26	232847350	6092	3.06	38500	38550	37950	50200	27100	38650	38217.85	0.40	-139	41516	40082	38666	37232	35816	40800	37950	579	11550	5000	27820	50	1	11578744	4464	-2.43	0.27	12	0.05	-15880.00	143557.00	43400	20240220	-11.18	23000	20231114	67.61	43400	-11.18	20240220	24450	57.67	20240102	43400	-11.18	20240220	23000	67.61	20231114	0.41	N	071320	5000	578 억	46790	N	N	0	N	N
50	20240221	160552	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	38650	550	2	1.44	7722114650	198978	40.38	38200	40100	37250	49500	26700	38100	38809.17	0.29	12586	45166	41632	39866	36332	34566	40750	35450	579	11400	5000	27430	50	1	11578744	4475	-2.43	0.27	12	1.72	-15880.00	143557.00	43400	20240220	-10.94	23000	20231114	68.04	43400	-10.94	20240220	24450	58.08	20240102	43400	-10.94	20240220	23000	68.04	20231114	0.25	N	071320	5000	578 억	33497	N	N	8	N	N
51	20240221	150548	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	38800	700	2	1.84	7472214200	192527	39.07	38200	40100	37250	49500	26700	38100	38811.43	0.29	10965	45166	41632	39866	36332	34566	40750	35450	579	11400	5000	27430	50	1	11578744	4493	-2.44	0.27	12	1.66	-15880.00	143557.00	43400	20240220	-10.60	23000	20231114	68.70	43400	-10.60	20240220	24450	58.69	20240102	43400	-10.60	20240220	23000	68.70	20231114	0.25	N	071320	5000	578 억	33497	N	N	8	N	N
52	20240221	140549	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	39900	1800	2	4.72	6423442000	165615	33.61	38200	40100	37250	49500	26700	38100	38785.58	0.29	6305	45166	41632	39866	36332	34566	40750	35450	579	11400	5000	27430	50	1	11578744	4620	-2.51	0.28	12	1.43	-15880.00	143557.00	43400	20240220	-8.06	23000	20231114	73.48	43400	-8.06	20240220	24450	63.19	20240102	43400	-8.06	20240220	23000	73.48	20231114	0.25	N	071320	5000	578 억	33497	N	N	8	N	N
53	20240221	130550	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	39150	1050	2	2.76	5060852700	131148	26.62	38200	39900	37250	49500	26700	38100	38589.04	0.29	2332	45166	41632	39866	36332	34566	40750	35450	579	11400	5000	27430	50	1	11578744	4533	-2.47	0.27	12	1.13	-15880.00	143557.00	43400	20240220	-9.79	23000	20231114	70.22	43400	-9.79	20240220	24450	60.12	20240102	43400	-9.79	20240220	23000	70.22	20231114	0.25	N	071320	5000	578 억	33497	N	N	8	N	N
54	20240221	120549	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	37500	-600	5	-1.57	4338589550	112489	22.83	38200	39900	37250	49500	26700	38100	38569.21	0.29	1075	45166	41632	39866	36332	34566	40750	35450	579	11400	5000	27430	50	1	11578744	4342	-2.36	0.26	12	0.97	-15880.00	143557.00	43400	20240220	-13.59	23000	20231114	63.04	43400	-13.59	20240220	24450	53.37	20240102	43400	-13.59	20240220	23000	63.04	20231114	0.25	N	071320	5000	578 억	33497	N	N	8	N	N
55	20240221	110555	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	37700	-400	5	-1.05	3986083350	103100	20.92	38200	39900	37250	49500	26700	38100	38662.56	0.29	1644	45166	41632	39866	36332	34566	40750	35450	579	11400	5000	27430	50	1	11578744	4365	-2.37	0.26	12	0.89	-15880.00	143557.00	43400	20240220	-13.13	23000	20231114	63.91	43400	-13.13	20240220	24450	54.19	20240102	43400	-13.13	20240220	23000	63.91	20231114	0.25	N	071320	5000	578 억	33497	N	N	8	N	N
56	20240221	100548	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	37350	-750	5	-1.97	3537744350	91246	18.52	38200	39900	37350	49500	26700	38100	38771.85	0.29	851	45166	41632	39866	36332	34566	40750	35450	579	11400	5000	27430	50	1	11578744	4325	-2.35	0.26	12	0.79	-15880.00	143557.00	43400	20240220	-13.94	23000	20231114	62.39	43400	-13.94	20240220	24450	52.76	20240102	43400	-13.94	20240220	23000	62.39	20231114	0.25	N	071320	5000	578 억	33497	N	N	8	N	N
57	20240221	090547	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	39600	1500	2	3.94	1469819350	37488	7.61	38200	39900	38000	49500	26700	38100	39209.12	0.29	-148	45166	41632	39866	36332	34566	40750	35450	579	11400	5000	27430	50	1	11578744	4585	-2.49	0.28	12	0.32	-15880.00	143557.00	43400	20240220	-8.76	23000	20231114	72.17	43400	-8.76	20240220	24450	61.96	20240102	43400	-8.76	20240220	23000	72.17	20231114	0.25	N	071320	5000	578 억	33497	N	N	8	N	N
58	20240220	160542	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	38100	-5250	5	-12.11	19926026150	489382	65.19	43250	43400	38100	56300	30350	43350	40349.43	0.46	-22553	49450	46400	40300	37250	31150	47925	38775	579	12950	5000	31210	50	1	11578744	4412	-2.40	0.27	12	4.23	-15880.00	143557.00	43400	20240220	-12.21	23000	20231114	65.65	43400	-12.21	20240220	24450	55.83	20240102	43400	-12.21	20240220	23000	65.65	20231114	0.24	N	071320	5000	578 억	53121	N	N	8	N	N
59	20240220	150545	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	38600	-4750	5	-10.96	19219297200	470911	62.73	43250	43400	38200	56300	30350	43350	40438.73	0.46	-21044	49450	46400	40300	37250	31150	47925	38775	579	12950	5000	31210	50	1	11578744	4469	-2.43	0.27	12	4.07	-15880.00	143557.00	43400	20240220	-11.06	23000	20231114	67.83	43400	-11.06	20240220	24450	57.87	20240102	43400	-11.06	20240220	23000	67.83	20231114	0.24	N	071320	5000	578 억	53121	N	N	20	N	N
60	20240220	140546	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	38600	-4750	5	-10.96	18141042350	443025	59.01	43250	43400	38200	56300	30350	43350	40567.94	0.46	-18028	49450	46400	40300	37250	31150	47925	38775	579	12950	5000	31210	50	1	11578744	4469	-2.43	0.27	12	3.83	-15880.00	143557.00	43400	20240220	-11.06	23000	20231114	67.83	43400	-11.06	20240220	24450	57.87	20240102	43400	-11.06	20240220	23000	67.83	20231114	0.24	N	071320	5000	578 억	53121	N	N	20	N	N
61	20240220	130545	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	38850	-4500	5	-10.38	16689266850	405310	53.99	43250	43400	38800	56300	30350	43350	40794.89	0.46	-15513	49450	46400	40300	37250	31150	47925	38775	579	12950	5000	31210	50	1	11578744	4498	-2.45	0.27	12	3.50	-15880.00	143557.00	43400	20240220	-10.48	23000	20231114	68.91	43400	-10.48	20240220	24450	58.90	20240102	43400	-10.48	20240220	23000	68.91	20231114	0.24	N	071320	5000	578 억	53121	N	N	20	N	N
62	20240220	120544	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	39200	-4150	5	-9.57	15632171750	378223	50.38	43250	43400	39000	56300	30350	43350	40945.72	0.46	-12732	49450	46400	40300	37250	31150	47925	38775	579	12950	5000	31210	50	1	11578744	4539	-2.47	0.27	12	3.27	-15880.00	143557.00	43400	20240220	-9.68	23000	20231114	70.43	43400	-9.68	20240220	24450	60.33	20240102	43400	-9.68	20240220	23000	70.43	20231114	0.24	N	071320	5000	578 억	53121	N	N	20	N	N
63	20240220	110542	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	39650	-3700	5	-8.54	13970638450	335825	44.73	43250	43400	39500	56300	30350	43350	41216.29	0.46	-9866	49450	46400	40300	37250	31150	47925	38775	579	12950	5000	31210	50	1	11578744	4591	-2.50	0.28	12	2.90	-15880.00	143557.00	43400	20240220	-8.64	23000	20231114	72.39	43400	-8.64	20240220	24450	62.17	20240102	43400	-8.64	20240220	23000	72.39	20231114	0.24	N	071320	5000	578 억	53121	N	N	20	N	N
64	20240220	100533	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	40400	-2950	5	-6.81	12421786600	297032	39.57	43250	43400	39500	56300	30350	43350	41427.93	0.46	-5049	49450	46400	40300	37250	31150	47925	38775	579	12950	5000	31210	50	1	11578744	4678	-2.54	0.28	12	2.57	-15880.00	143557.00	43400	20240220	-6.91	23000	20231114	75.65	43400	-6.91	20240220	24450	65.24	20240102	43400	-6.91	20240220	23000	75.65	20231114	0.24	N	071320	5000	578 억	53121	N	N	20	N	N
65	20240220	090547	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	42000	-1350	5	-3.11	6778587750	157982	21.04	43250	43400	41500	56300	30350	43350	42632.31	0.46	3955	49450	46400	40300	37250	31150	47925	38775	579	12950	5000	31210	50	1	11578744	4863	-2.64	0.29	12	1.36	-15880.00	143557.00	43400	20240220	-3.23	23000	20231114	82.61	43400	-3.23	20240220	24450	71.78	20240102	43400	-3.23	20240220	23000	82.61	20231114	0.24	N	071320	5000	578 억	53121	N	N	20	N	N
66	20240219	160544	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	43350	10000	1	29.99	31114900150	744466	3062.13	34200	43350	34200	43350	23350	33350	41750.61	0.33	16274	34450	33900	33300	32750	32150	33600	32450	579	10000	5000	24010	50	1	11578744	5019	-2.73	0.30	12	6.43	-15880.00	143557.00	43350	20240219	0.00	23000	20231114	88.48	43350	0.00	20240219	24450	77.30	20240102	43350	0.00	20240219	23000	88.48	20231114	0.25	N	071320	5000	578 억	38317	N	N	20	N	N
67	20240219	150548	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	43250	9900	2	29.69	26551276350	638504	2626.29	34200	43350	34200	43350	23350	33350	41583.57	0.33	15485	34450	33900	33300	32750	32150	33600	32450	579	10000	5000	24010	50	1	11578744	5008	-2.72	0.30	12	5.51	-15880.00	143557.00	43350	20240219	-0.23	23000	20231114	88.04	43350	-0.23	20240219	24450	76.89	20240102	43350	-0.23	20240219	23000	88.04	20231114	0.25	N	071320	5000	578 억	38317	N	N	8	N	N
68	20240219	140547	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	41450	8100	2	24.29	22342056150	539534	2219.21	34200	43350	34200	43350	23350	33350	41409.91	0.33	16154	34450	33900	33300	32750	32150	33600	32450	579	10000	5000	24010	50	1	11578744	4799	-2.61	0.29	12	4.66	-15880.00	143557.00	43350	20240219	-4.38	23000	20231114	80.22	43350	-4.38	20240219	24450	69.53	20240102	43350	-4.38	20240219	23000	80.22	20231114	0.25	N	071320	5000	578 억	38317	N	N	8	N	N
69	20240219	130546	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	41800	8450	2	25.34	20845761400	503568	2071.27	34200	43350	34200	43350	23350	33350	41396.12	0.33	17071	34450	33900	33300	32750	32150	33600	32450	579	10000	5000	24010	50	1	11578744	4840	-2.63	0.29	12	4.35	-15880.00	143557.00	43350	20240219	-3.58	23000	20231114	81.74	43350	-3.58	20240219	24450	70.96	20240102	43350	-3.58	20240219	23000	81.74	20231114	0.25	N	071320	5000	578 억	38317	N	N	8	N	N
70	20240219	120546	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	41050	7700	2	23.09	18227894400	440588	1812.22	34200	43350	34200	43350	23350	33350	41371.75	0.33	17838	34450	33900	33300	32750	32150	33600	32450	579	10000	5000	24010	50	1	11578744	4753	-2.59	0.29	12	3.81	-15880.00	143557.00	43350	20240219	-5.31	23000	20231114	78.48	43350	-5.31	20240219	24450	67.89	20240102	43350	-5.31	20240219	23000	78.48	20231114	0.25	N	071320	5000	578 억	38317	N	N	8	N	N
71	20240219	110545	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	40250	6900	2	20.69	16834229200	406394	1671.58	34200	43350	34200	43350	23350	33350	41423.42	0.33	14767	34450	33900	33300	32750	32150	33600	32450	579	10000	5000	24010	50	1	11578744	4660	-2.53	0.28	12	3.51	-15880.00	143557.00	43350	20240219	-7.15	23000	20231114	75.00	43350	-7.15	20240219	24450	64.62	20240102	43350	-7.15	20240219	23000	75.00	20231114	0.25	N	071320	5000	578 억	38317	N	N	8	N	N
72	20240219	100540	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	40900	7550	2	22.64	14810861350	356556	1466.58	34200	43350	34200	43350	23350	33350	41538.67	0.33	13116	34450	33900	33300	32750	32150	33600	32450	579	10000	5000	24010	50	1	11578744	4736	-2.58	0.28	12	3.08	-15880.00	143557.00	43350	20240219	-5.65	23000	20231114	77.83	43350	-5.65	20240219	24450	67.28	20240102	43350	-5.65	20240219	23000	77.83	20231114	0.25	N	071320	5000	578 억	38317	N	N	8	N	N
73	20240219	090541	57	100.00	KOSPI	신고가	전기.가스업	N	N	N	N	N	37400	4050	2	12.14	887785700	23681	97.40	34200	39200	34200	43350	23350	33350	37489.37	0.33	1029	34450	33900	33300	32750	32150	33600	32450	579	10000	5000	24010	50	1	11578744	4330	-2.36	0.26	12	0.20	-15880.00	143557.00	39200	20240219	-4.59	23000	20231114	62.61	39200	-4.59	20240219	24450	52.97	20240102	39200	-4.59	20240219	23000	62.61	20231114	0.25	N	071320	5000	578 억	38317	N	N	8	N	N
74	20240216	160541	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	33350	-550	5	-1.62	808887750	24309	117.17	33850	33850	32700	44050	23750	33900	33275.24	0.35	-3999	36633	35266	34483	33116	32333	34875	32725	579	10150	5000	24400	50	1	11578744	3862	-2.10	0.23	12	0.21	-15880.00	143557.00	36850	20240208	-9.50	23000	20231114	45.00	36850	-9.50	20240208	24450	36.40	20240102	36850	-9.50	20240208	23000	45.00	20231114	0.26	N	071320	5000	578 억	40801	N	N	8	N	N
75	20240216	150542	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	33250	-650	5	-1.92	736620500	22155	106.79	33850	33850	32700	44050	23750	33900	33248.50	0.35	-3267	36633	35266	34483	33116	32333	34875	32725	579	10150	5000	24400	50	1	11578744	3850	-2.09	0.23	12	0.19	-15880.00	143557.00	36850	20240208	-9.77	23000	20231114	44.57	36850	-9.77	20240208	24450	35.99	20240102	36850	-9.77	20240208	23000	44.57	20231114	0.26	N	071320	5000	578 억	40801	N	N	7	N	N
76	20240216	140547	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	33500	-400	5	-1.18	568398150	17146	82.65	33850	33850	32700	44050	23750	33900	33150.48	0.35	-227	36633	35266	34483	33116	32333	34875	32725	579	10150	5000	24400	50	1	11578744	3879	-2.11	0.23	12	0.15	-15880.00	143557.00	36850	20240208	-9.09	23000	20231114	45.65	36850	-9.09	20240208	24450	37.01	20240102	36850	-9.09	20240208	23000	45.65	20231114	0.26	N	071320	5000	578 억	40801	N	N	7	N	N
77	20240216	130540	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	32950	-950	5	-2.80	462272200	13955	67.27	33850	33850	32700	44050	23750	33900	33125.92	0.35	530	36633	35266	34483	33116	32333	34875	32725	579	10150	5000	24400	50	1	11578744	3815	-2.07	0.23	12	0.12	-15880.00	143557.00	36850	20240208	-10.58	23000	20231114	43.26	36850	-10.58	20240208	24450	34.76	20240102	36850	-10.58	20240208	23000	43.26	20231114	0.26	N	071320	5000	578 억	40801	N	N	7	N	N
78	20240216	120541	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	33050	-850	5	-2.51	321308400	9676	46.64	33850	33850	32950	44050	23750	33900	33206.74	0.35	579	36633	35266	34483	33116	32333	34875	32725	579	10150	5000	24400	50	1	11578744	3827	-2.08	0.23	12	0.08	-15880.00	143557.00	36850	20240208	-10.31	23000	20231114	43.70	36850	-10.31	20240208	24450	35.17	20240102	36850	-10.31	20240208	23000	43.70	20231114	0.26	N	071320	5000	578 억	40801	N	N	7	N	N
79	20240216	110548	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	33050	-850	5	-2.51	288934350	8696	41.92	33850	33850	32950	44050	23750	33900	33226.12	0.35	926	36633	35266	34483	33116	32333	34875	32725	579	10150	5000	24400	50	1	11578744	3827	-2.08	0.23	12	0.08	-15880.00	143557.00	36850	20240208	-10.31	23000	20231114	43.70	36850	-10.31	20240208	24450	35.17	20240102	36850	-10.31	20240208	23000	43.70	20231114	0.26	N	071320	5000	578 억	40801	N	N	7	N	N
80	20240216	100541	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	33350	-550	5	-1.62	237104800	7130	34.37	33850	33850	32950	44050	23750	33900	33254.53	0.35	871	36633	35266	34483	33116	32333	34875	32725	579	10150	5000	24400	50	1	11578744	3862	-2.10	0.23	12	0.06	-15880.00	143557.00	36850	20240208	-9.50	23000	20231114	45.00	36850	-9.50	20240208	24450	36.40	20240102	36850	-9.50	20240208	23000	45.00	20231114	0.26	N	071320	5000	578 억	40801	N	N	7	N	N
81	20240216	090534	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	33500	-400	5	-1.18	21851850	653	3.15	33850	33850	33300	44050	23750	33900	33463.78	0.35	250	36633	35266	34483	33116	32333	34875	32725	579	10150	5000	24400	50	1	11578744	3879	-2.11	0.23	12	0.01	-15880.00	143557.00	36850	20240208	-9.09	23000	20231114	45.65	36850	-9.09	20240208	24450	37.01	20240102	36850	-9.09	20240208	23000	45.65	20231114	0.26	N	071320	5000	578 억	40801	N	N	7	N	N
82	20240215	160538	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	33900	-1950	5	-5.44	712844350	20684	117.04	35850	35850	33700	46600	25100	35850	34463.56	0.37	-1162	37050	36450	36100	35500	35150	36275	35325	579	10750	5000	25810	50	1	11578744	3925	-2.13	0.24	12	0.18	-15880.00	143557.00	36850	20240208	-8.01	23000	20231114	47.39	36850	-8.01	20240208	24450	38.65	20240102	36850	-8.01	20240208	23000	47.39	20231114	0.28	N	071320	5000	578 억	43132	N	N	7	N	N
83	20240215	150542	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	34400	-1450	5	-4.04	658395200	19093	108.03	35850	35850	33700	46600	25100	35850	34483.59	0.37	-120	37050	36450	36100	35500	35150	36275	35325	579	10750	5000	25810	50	1	11578744	3983	-2.17	0.24	12	0.16	-15880.00	143557.00	36850	20240208	-6.65	23000	20231114	49.57	36850	-6.65	20240208	24450	40.70	20240102	36850	-6.65	20240208	23000	49.57	20231114	0.28	N	071320	5000	578 억	43132	N	N	0	N	N
84	20240215	140538	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	34450	-1400	5	-3.91	549977050	15946	90.23	35850	35850	33700	46600	25100	35850	34489.97	0.37	1174	37050	36450	36100	35500	35150	36275	35325	579	10750	5000	25810	50	1	11578744	3989	-2.17	0.24	12	0.14	-15880.00	143557.00	36850	20240208	-6.51	23000	20231114	49.78	36850	-6.51	20240208	24450	40.90	20240102	36850	-6.51	20240208	23000	49.78	20231114	0.28	N	071320	5000	578 억	43132	N	N	0	N	N
85	20240215	130534	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	34000	-1850	5	-5.16	425649650	12293	69.56	35850	35850	33800	46600	25100	35850	34625.37	0.37	782	37050	36450	36100	35500	35150	36275	35325	579	10750	5000	25810	50	1	11578744	3937	-2.14	0.24	12	0.11	-15880.00	143557.00	36850	20240208	-7.73	23000	20231114	47.83	36850	-7.73	20240208	24450	39.06	20240102	36850	-7.73	20240208	23000	47.83	20231114	0.28	N	071320	5000	578 억	43132	N	N	0	N	N
86	20240215	120538	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	34150	-1700	5	-4.74	330261150	9489	53.69	35850	35850	34000	46600	25100	35850	34804.63	0.37	31	37050	36450	36100	35500	35150	36275	35325	579	10750	5000	25810	50	1	11578744	3954	-2.15	0.24	12	0.08	-15880.00	143557.00	36850	20240208	-7.33	23000	20231114	48.48	36850	-7.33	20240208	24450	39.67	20240102	36850	-7.33	20240208	23000	48.48	20231114	0.28	N	071320	5000	578 억	43132	N	N	0	N	N
87	20240215	110535	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	34500	-1350	5	-3.77	255409950	7303	41.32	35850	35850	34500	46600	25100	35850	34973.29	0.37	-117	37050	36450	36100	35500	35150	36275	35325	579	10750	5000	25810	50	1	11578744	3995	-2.17	0.24	12	0.06	-15880.00	143557.00	36850	20240208	-6.38	23000	20231114	50.00	36850	-6.38	20240208	24450	41.10	20240102	36850	-6.38	20240208	23000	50.00	20231114	0.28	N	071320	5000	578 억	43132	N	N	0	N	N
88	20240215	100534	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	35150	-700	5	-1.95	183287550	5228	29.58	35850	35850	34500	46600	25100	35850	35058.83	0.37	-131	37050	36450	36100	35500	35150	36275	35325	579	10750	5000	25810	50	1	11578744	4070	-2.21	0.24	12	0.05	-15880.00	143557.00	36850	20240208	-4.61	23000	20231114	52.83	36850	-4.61	20240208	24450	43.76	20240102	36850	-4.61	20240208	23000	52.83	20231114	0.28	N	071320	5000	578 억	43132	N	N	0	N	N
89	20240215	090534	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	35850	0	3	0.00	14958750	419	2.37	35850	35850	35600	46600	25100	35850	35701.07	0.37	-10	37050	36450	36100	35500	35150	36275	35325	579	10750	5000	25810	50	1	11578744	4151	-2.26	0.25	12	0.00	-15880.00	143557.00	36850	20240208	-2.71	23000	20231114	55.87	36850	-2.71	20240208	24450	46.63	20240102	36850	-2.71	20240208	23000	55.87	20231114	0.28	N	071320	5000	578 억	43132	N	N	0	N	N
90	20240214	160531	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	35850	-900	5	-2.45	639360700	17673	82.09	36700	36700	35750	47750	25750	36750	36177.39	0.39	-954	37716	37232	36316	35832	34916	37475	36075	579	11000	5000	26460	50	1	11578744	4151	-2.26	0.25	12	0.15	-15880.00	143557.00	36850	20240208	-2.71	23000	20231114	55.87	36850	-2.71	20240208	24450	46.63	20240102	36850	-2.71	20240208	23000	55.87	20231114	0.27	N	071320	5000	578 억	44988	N	N	0	N	N
91	20240214	150532	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	36050	-700	5	-1.90	621210200	17168	79.74	36700	36700	35750	47750	25750	36750	36184.19	0.39	-951	37716	37232	36316	35832	34916	37475	36075	579	11000	5000	26460	50	1	11578744	4174	-2.27	0.25	12	0.15	-15880.00	143557.00	36850	20240208	-2.17	23000	20231114	56.74	36850	-2.17	20240208	24450	47.44	20240102	36850	-2.17	20240208	23000	56.74	20231114	0.27	N	071320	5000	578 억	44988	N	N	0	N	N
92	20240214	140530	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	35800	-950	5	-2.59	512512950	14145	65.70	36700	36700	35800	47750	25750	36750	36232.80	0.39	245	37716	37232	36316	35832	34916	37475	36075	579	11000	5000	26460	50	1	11578744	4145	-2.25	0.25	12	0.12	-15880.00	143557.00	36850	20240208	-2.85	23000	20231114	55.65	36850	-2.85	20240208	24450	46.42	20240102	36850	-2.85	20240208	23000	55.65	20231114	0.27	N	071320	5000	578 억	44988	N	N	0	N	N
93	20240214	130531	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	35900	-850	5	-2.31	468951050	12931	60.06	36700	36700	35900	47750	25750	36750	36265.64	0.39	454	37716	37232	36316	35832	34916	37475	36075	579	11000	5000	26460	50	1	11578744	4157	-2.26	0.25	12	0.11	-15880.00	143557.00	36850	20240208	-2.58	23000	20231114	56.09	36850	-2.58	20240208	24450	46.83	20240102	36850	-2.58	20240208	23000	56.09	20231114	0.27	N	071320	5000	578 억	44988	N	N	0	N	N
94	20240214	120528	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	36350	-400	5	-1.09	405853550	11184	51.95	36700	36700	36000	47750	25750	36750	36288.77	0.39	966	37716	37232	36316	35832	34916	37475	36075	579	11000	5000	26460	50	1	11578744	4209	-2.29	0.25	12	0.10	-15880.00	143557.00	36850	20240208	-1.36	23000	20231114	58.04	36850	-1.36	20240208	24450	48.67	20240102	36850	-1.36	20240208	23000	58.04	20231114	0.27	N	071320	5000	578 억	44988	N	N	0	N	N
95	20240214	110533	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	36500	-250	5	-0.68	368747350	10165	47.21	36700	36700	36000	47750	25750	36750	36276.18	0.39	1669	37716	37232	36316	35832	34916	37475	36075	579	11000	5000	26460	50	1	11578744	4226	-2.30	0.25	12	0.09	-15880.00	143557.00	36850	20240208	-0.95	23000	20231114	58.70	36850	-0.95	20240208	24450	49.28	20240102	36850	-0.95	20240208	23000	58.70	20231114	0.27	N	071320	5000	578 억	44988	N	N	0	N	N
96	20240214	090524	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	36650	-100	5	-0.27	14667200	400	1.86	36700	36700	36650	47750	25750	36750	36668.00	0.39	-190	37716	37232	36316	35832	34916	37475	36075	579	11000	5000	26460	50	1	11578744	4244	-2.31	0.26	12	0.00	-15880.00	143557.00	36850	20240208	-0.54	23000	20231114	59.35	36850	-0.54	20240208	24450	49.90	20240102	36850	-0.54	20240208	23000	59.35	20231114	0.27	N	071320	5000	578 억	44988	N	N	0	N	N
97	20240213	160525	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	36750	400	2	1.10	783919250	21507	75.32	36350	36800	35400	47250	25450	36350	36449.49	0.41	-1492	37650	37000	36200	35550	34750	37325	35875	579	10900	5000	26170	50	1	11578744	4255	-2.31	0.26	12	0.19	-15880.00	143557.00	36850	20240208	-0.27	23000	20231114	59.78	36850	-0.27	20240208	24450	50.31	20240102	36850	-0.27	20240208	23000	59.78	20231114	0.25	N	071320	5000	578 억	47542	N	N	1	N	N
98	20240213	150524	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	36750	400	2	1.10	731962200	20091	70.36	36350	36800	35400	47250	25450	36350	36432.34	0.41	-1459	37650	37000	36200	35550	34750	37325	35875	579	10900	5000	26170	50	1	11578744	4255	-2.31	0.26	12	0.17	-15880.00	143557.00	36850	20240208	-0.27	23000	20231114	59.78	36850	-0.27	20240208	24450	50.31	20240102	36850	-0.27	20240208	23000	59.78	20231114	0.25	N	071320	5000	578 억	47542	N	N	1	N	N
99	20240213	140531	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	36650	300	2	0.83	585208650	16085	56.33	36350	36800	35400	47250	25450	36350	36382.26	0.41	-767	37650	37000	36200	35550	34750	37325	35875	579	10900	5000	26170	50	1	11578744	4244	-2.31	0.26	12	0.14	-15880.00	143557.00	36850	20240208	-0.54	23000	20231114	59.35	36850	-0.54	20240208	24450	49.90	20240102	36850	-0.54	20240208	23000	59.35	20231114	0.25	N	071320	5000	578 억	47542	N	N	1	N	N
100	20240213	130524	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	36700	350	2	0.96	467551750	12880	45.11	36350	36750	35400	47250	25450	36350	36300.60	0.41	-307	37650	37000	36200	35550	34750	37325	35875	579	10900	5000	26170	50	1	11578744	4249	-2.31	0.26	12	0.11	-15880.00	143557.00	36850	20240208	-0.41	23000	20231114	59.57	36850	-0.41	20240208	24450	50.10	20240102	36850	-0.41	20240208	23000	59.57	20231114	0.25	N	071320	5000	578 억	47542	N	N	1	N	N
101	20240213	120531	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	36700	350	2	0.96	362521700	10015	35.07	36350	36700	35400	47250	25450	36350	36197.87	0.41	122	37650	37000	36200	35550	34750	37325	35875	579	10900	5000	26170	50	1	11578744	4249	-2.31	0.26	12	0.09	-15880.00	143557.00	36850	20240208	-0.41	23000	20231114	59.57	36850	-0.41	20240208	24450	50.10	20240102	36850	-0.41	20240208	23000	59.57	20231114	0.25	N	071320	5000	578 억	47542	N	N	1	N	N
102	20240213	110529	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	35650	-700	5	-1.93	227634650	6302	22.07	36350	36550	35400	47250	25450	36350	36121.02	0.41	-378	37650	37000	36200	35550	34750	37325	35875	579	10900	5000	26170	50	1	11578744	4128	-2.24	0.25	12	0.05	-15880.00	143557.00	36850	20240208	-3.26	23000	20231114	55.00	36850	-3.26	20240208	24450	45.81	20240102	36850	-3.26	20240208	23000	55.00	20231114	0.25	N	071320	5000	578 억	47542	N	N	1	N	N
103	20240213	100437	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	36450	100	2	0.28	66947850	1840	6.44	36350	36550	35950	47250	25450	36350	36384.70	0.41	179	37650	37000	36200	35550	34750	37325	35875	579	10900	5000	26170	50	1	11578744	4220	-2.30	0.25	12	0.02	-15880.00	143557.00	36850	20240208	-1.09	23000	20231114	58.48	36850	-1.09	20240208	24450	49.08	20240102	36850	-1.09	20240208	23000	58.48	20231114	0.25	N	071320	5000	578 억	47542	N	N	1	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History