KissMeData/071320/price/prices-20240101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

53 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	120633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	0	3	0.00	31577050	1160	20.71	27500	27500	27150	35350	19050	27200	27221.59	0.40	-130	27800	27500	27250	26950	26700	27375	26825	579	8150	5000	19580	50	1	11578744	3149	-1.71	0.19	12	0.01	-15880.00	143557.00	32100	20230130	-15.26	23000	20231114	18.26	28000	-2.86	20240111	24450	11.25	20240102	32100	-15.26	20230130	23000	18.26	20231114	0.19	N	071320	5000	578 억	46419	N	N	10	N	N
3	20240123	110631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	0	3	0.00	28203800	1036	18.50	27500	27500	27150	35350	19050	27200	27223.75	0.40	-108	27800	27500	27250	26950	26700	27375	26825	579	8150	5000	19580	50	1	11578744	3149	-1.71	0.19	12	0.01	-15880.00	143557.00	32100	20230130	-15.26	23000	20231114	18.26	28000	-2.86	20240111	24450	11.25	20240102	32100	-15.26	20230130	23000	18.26	20231114	0.19	N	071320	5000	578 억	46419	N	N	10	N	N
4	20240123	100631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27150	-50	5	-0.18	15206150	558	9.96	27500	27500	27150	35350	19050	27200	27251.16	0.40	-17	27800	27500	27250	26950	26700	27375	26825	579	8150	5000	19580	50	1	11578744	3144	-1.71	0.19	12	0.00	-15880.00	143557.00	32100	20230130	-15.42	23000	20231114	18.04	28000	-3.04	20240111	24450	11.04	20240102	32100	-15.42	20230130	23000	18.04	20231114	0.19	N	071320	5000	578 억	46419	N	N	10	N	N
5	20240123	090632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27450	250	2	0.92	522050	19	0.34	27500	27500	27450	35350	19050	27200	27476.32	0.40	-4	27800	27500	27250	26950	26700	27375	26825	579	8150	5000	19580	50	1	11578744	3178	-1.73	0.19	12	0.00	-15880.00	143557.00	32100	20230130	-14.49	23000	20231114	19.35	28000	-1.96	20240111	24450	12.27	20240102	32100	-14.49	20230130	23000	19.35	20231114	0.19	N	071320	5000	578 억	46419	N	N	10	N	N
6	20240119	160627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27100	100	2	0.37	133681150	4992	251.11	27400	27400	26500	35100	18900	27000	26778.43	0.40	312	27466	27232	26966	26732	26466	27100	26600	579	8100	5000	19440	50	1	11578744	3138	-1.71	0.19	12	0.04	-15880.00	143557.00	32100	20230130	-15.58	23000	20231114	17.83	28000	-3.21	20240111	24450	10.84	20240102	32100	-15.58	20230130	23000	17.83	20231114	0.19	N	071320	5000	578 억	45793	N	N	7	N	N
7	20240119	150629	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27000	0	3	0.00	132055250	4932	248.09	27400	27400	26500	35100	18900	27000	26775.19	0.40	267	27466	27232	26966	26732	26466	27100	26600	579	8100	5000	19440	50	1	11578744	3126	-1.70	0.19	12	0.04	-15880.00	143557.00	32100	20230130	-15.89	23000	20231114	17.39	28000	-3.57	20240111	24450	10.43	20240102	32100	-15.89	20230130	23000	17.39	20231114	0.19	N	071320	5000	578 억	45793	N	N	5	N	N
8	20240119	140628	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	-50	5	-0.19	121679050	4548	228.77	27400	27400	26500	35100	18900	27000	26754.41	0.40	342	27466	27232	26966	26732	26466	27100	26600	579	8100	5000	19440	50	1	11578744	3120	-1.70	0.19	12	0.04	-15880.00	143557.00	32100	20230130	-16.04	23000	20231114	17.17	28000	-3.75	20240111	24450	10.22	20240102	32100	-16.04	20230130	23000	17.17	20231114	0.19	N	071320	5000	578 억	45793	N	N	5	N	N
9	20240119	130628	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27000	0	3	0.00	117583700	4396	221.13	27400	27400	26500	35100	18900	27000	26747.88	0.40	347	27466	27232	26966	26732	26466	27100	26600	579	8100	5000	19440	50	1	11578744	3126	-1.70	0.19	12	0.04	-15880.00	143557.00	32100	20230130	-15.89	23000	20231114	17.39	28000	-3.57	20240111	24450	10.43	20240102	32100	-15.89	20230130	23000	17.39	20231114	0.19	N	071320	5000	578 억	45793	N	N	5	N	N
10	20240119	120631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26900	-100	5	-0.37	105842550	3960	199.20	27400	27400	26500	35100	18900	27000	26727.92	0.40	355	27466	27232	26966	26732	26466	27100	26600	579	8100	5000	19440	50	1	11578744	3115	-1.69	0.19	12	0.03	-15880.00	143557.00	32100	20230130	-16.20	23000	20231114	16.96	28000	-3.93	20240111	24450	10.02	20240102	32100	-16.20	20230130	23000	16.96	20231114	0.19	N	071320	5000	578 억	45793	N	N	5	N	N
11	20240119	110630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26650	-350	5	-1.30	85155000	3190	160.46	27400	27400	26500	35100	18900	27000	26694.36	0.40	726	27466	27232	26966	26732	26466	27100	26600	579	8100	5000	19440	50	1	11578744	3086	-1.68	0.19	12	0.03	-15880.00	143557.00	32100	20230130	-16.98	23000	20231114	15.87	28000	-4.82	20240111	24450	9.00	20240102	32100	-16.98	20230130	23000	15.87	20231114	0.19	N	071320	5000	578 억	45793	N	N	5	N	N
12	20240119	100634	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	-50	5	-0.19	11968550	443	22.28	27400	27400	26900	35100	18900	27000	27017.04	0.40	-66	27466	27232	26966	26732	26466	27100	26600	579	8100	5000	19440	50	1	11578744	3120	-1.70	0.19	12	0.00	-15880.00	143557.00	32100	20230130	-16.04	23000	20231114	17.17	28000	-3.75	20240111	24450	10.22	20240102	32100	-16.04	20230130	23000	17.17	20231114	0.19	N	071320	5000	578 억	45793	N	N	5	N	N
13	20240119	090626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27250	250	2	0.93	982500	36	1.81	27400	27400	27250	35100	18900	27000	27291.67	0.40	-16	27466	27232	26966	26732	26466	27100	26600	579	8100	5000	19440	50	1	11578744	3155	-1.72	0.19	12	0.00	-15880.00	143557.00	32100	20230130	-15.11	23000	20231114	18.48	28000	-2.68	20240111	24450	11.45	20240102	32100	-15.11	20230130	23000	18.48	20231114	0.19	N	071320	5000	578 억	45793	N	N	5	N	N
14	20240118	160626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27000	150	2	0.56	53419950	1988	26.32	27200	27200	26700	34900	18800	26850	26871.20	0.40	-24	27716	27282	27066	26632	26416	27175	26525	579	8050	5000	19330	50	1	11578744	3126	-1.70	0.19	12	0.02	-15880.00	143557.00	32100	20230130	-15.89	23000	20231114	17.39	28000	-3.57	20240111	24450	10.43	20240102	32100	-15.89	20230130	23000	17.39	20231114	0.19	N	071320	5000	578 억	45848	N	N	5	N	N
15	20240118	150627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26900	50	2	0.19	49518200	1843	24.40	27200	27200	26700	34900	18800	26850	26868.26	0.40	-153	27716	27282	27066	26632	26416	27175	26525	579	8050	5000	19330	50	1	11578744	3115	-1.69	0.19	12	0.02	-15880.00	143557.00	32100	20230130	-16.20	23000	20231114	16.96	28000	-3.93	20240111	24450	10.02	20240102	32100	-16.20	20230130	23000	16.96	20231114	0.19	N	071320	5000	578 억	45848	N	N	8	N	N
16	20240118	140627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26900	50	2	0.19	42022300	1565	20.72	27200	27200	26700	34900	18800	26850	26851.31	0.40	-139	27716	27282	27066	26632	26416	27175	26525	579	8050	5000	19330	50	1	11578744	3115	-1.69	0.19	12	0.01	-15880.00	143557.00	32100	20230130	-16.20	23000	20231114	16.96	28000	-3.93	20240111	24450	10.02	20240102	32100	-16.20	20230130	23000	16.96	20231114	0.19	N	071320	5000	578 억	45848	N	N	8	N	N
17	20240118	130627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26800	-50	5	-0.19	20576250	765	10.13	27200	27200	26700	34900	18800	26850	26897.06	0.40	-134	27716	27282	27066	26632	26416	27175	26525	579	8050	5000	19330	50	1	11578744	3103	-1.69	0.19	12	0.01	-15880.00	143557.00	32100	20230130	-16.51	23000	20231114	16.52	28000	-4.29	20240111	24450	9.61	20240102	32100	-16.51	20230130	23000	16.52	20231114	0.19	N	071320	5000	578 억	45848	N	N	8	N	N
18	20240118	120628	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26750	-100	5	-0.37	19825200	737	9.76	27200	27200	26700	34900	18800	26850	26899.86	0.40	-122	27716	27282	27066	26632	26416	27175	26525	579	8050	5000	19330	50	1	11578744	3097	-1.68	0.19	12	0.01	-15880.00	143557.00	32100	20230130	-16.67	23000	20231114	16.30	28000	-4.46	20240111	24450	9.41	20240102	32100	-16.67	20230130	23000	16.30	20231114	0.19	N	071320	5000	578 억	45848	N	N	8	N	N
19	20240118	110628	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26850	0	3	0.00	16372050	608	8.05	27200	27200	26850	34900	18800	26850	26927.71	0.40	-118	27716	27282	27066	26632	26416	27175	26525	579	8050	5000	19330	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	32100	20230130	-16.36	23000	20231114	16.74	28000	-4.11	20240111	24450	9.82	20240102	32100	-16.36	20230130	23000	16.74	20231114	0.19	N	071320	5000	578 억	45848	N	N	8	N	N
20	20240118	100626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	100	2	0.37	7777100	288	3.81	27200	27200	26900	34900	18800	26850	27003.82	0.40	-109	27716	27282	27066	26632	26416	27175	26525	579	8050	5000	19330	50	1	11578744	3120	-1.70	0.19	12	0.00	-15880.00	143557.00	32100	20230130	-16.04	23000	20231114	17.17	28000	-3.75	20240111	24450	10.22	20240102	32100	-16.04	20230130	23000	17.17	20231114	0.19	N	071320	5000	578 억	45848	N	N	8	N	N
21	20240118	090626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	350	2	1.30	326400	12	0.16	27200	27200	27200	34900	18800	26850	27200.00	0.40	3	27716	27282	27066	26632	26416	27175	26525	579	8050	5000	19330	50	1	11578744	3149	-1.71	0.19	12	0.00	-15880.00	143557.00	32100	20230130	-15.26	23000	20231114	18.26	28000	-2.86	20240111	24450	11.25	20240102	32100	-15.26	20230130	23000	18.26	20231114	0.19	N	071320	5000	578 억	45848	N	N	8	N	N
22	20240117	160624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26850	-500	5	-1.83	203904750	7553	110.75	27500	27500	26850	35550	19150	27350	26996.52	0.41	-1445	27650	27500	27250	27100	26850	27575	27175	579	8200	5000	19690	50	1	11578744	3109	-1.69	0.19	12	0.07	-15880.00	143557.00	32100	20230130	-16.36	23000	20231114	16.74	28000	-4.11	20240111	24450	9.82	20240102	32100	-16.36	20230130	23000	16.74	20231114	0.19	N	071320	5000	578 억	47251	N	N	8	N	N
23	20240117	150627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27050	-300	5	-1.10	189259150	7009	102.77	27500	27500	26850	35550	19150	27350	27002.30	0.41	-1396	27650	27500	27250	27100	26850	27575	27175	579	8200	5000	19690	50	1	11578744	3132	-1.70	0.19	12	0.06	-15880.00	143557.00	32100	20230130	-15.73	23000	20231114	17.61	28000	-3.39	20240111	24450	10.63	20240102	32100	-15.73	20230130	23000	17.61	20231114	0.19	N	071320	5000	578 억	47251	N	N	14	N	N
24	20240117	140626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	-400	5	-1.46	173148450	6412	94.02	27500	27500	26850	35550	19150	27350	27003.81	0.41	-1378	27650	27500	27250	27100	26850	27575	27175	579	8200	5000	19690	50	1	11578744	3120	-1.70	0.19	12	0.06	-15880.00	143557.00	32100	20230130	-16.04	23000	20231114	17.17	28000	-3.75	20240111	24450	10.22	20240102	32100	-16.04	20230130	23000	17.17	20231114	0.19	N	071320	5000	578 억	47251	N	N	14	N	N
25	20240117	130626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26850	-500	5	-1.83	138640600	5128	75.19	27500	27500	26850	35550	19150	27350	27036.00	0.41	-1118	27650	27500	27250	27100	26850	27575	27175	579	8200	5000	19690	50	1	11578744	3109	-1.69	0.19	12	0.04	-15880.00	143557.00	32100	20230130	-16.36	23000	20231114	16.74	28000	-4.11	20240111	24450	9.82	20240102	32100	-16.36	20230130	23000	16.74	20231114	0.19	N	071320	5000	578 억	47251	N	N	14	N	N
26	20240117	120627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26850	-500	5	-1.83	130095700	4810	70.53	27500	27500	26850	35550	19150	27350	27046.92	0.41	-1049	27650	27500	27250	27100	26850	27575	27175	579	8200	5000	19690	50	1	11578744	3109	-1.69	0.19	12	0.04	-15880.00	143557.00	32100	20230130	-16.36	23000	20231114	16.74	28000	-4.11	20240111	24450	9.82	20240102	32100	-16.36	20230130	23000	16.74	20231114	0.19	N	071320	5000	578 억	47251	N	N	14	N	N
27	20240117	110627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	-400	5	-1.46	117922300	4357	63.89	27500	27500	26850	35550	19150	27350	27065.02	0.41	-806	27650	27500	27250	27100	26850	27575	27175	579	8200	5000	19690	50	1	11578744	3120	-1.70	0.19	12	0.04	-15880.00	143557.00	32100	20230130	-16.04	23000	20231114	17.17	28000	-3.75	20240111	24450	10.22	20240102	32100	-16.04	20230130	23000	17.17	20231114	0.19	N	071320	5000	578 억	47251	N	N	14	N	N
28	20240117	100624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	-400	5	-1.46	79749650	2938	43.08	27500	27500	26950	35550	19150	27350	27144.20	0.41	-673	27650	27500	27250	27100	26850	27575	27175	579	8200	5000	19690	50	1	11578744	3120	-1.70	0.19	12	0.03	-15880.00	143557.00	32100	20230130	-16.04	23000	20231114	17.17	28000	-3.75	20240111	24450	10.22	20240102	32100	-16.04	20230130	23000	17.17	20231114	0.19	N	071320	5000	578 억	47251	N	N	14	N	N
29	20240117	090626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	0	3	0.00	7339550	267	3.91	27500	27500	27350	35550	19150	27350	27488.95	0.41	-20	27650	27500	27250	27100	26850	27575	27175	579	8200	5000	19690	50	1	11578744	3167	-1.72	0.19	12	0.00	-15880.00	143557.00	32100	20230130	-14.80	23000	20231114	18.91	28000	-2.32	20240111	24450	11.86	20240102	32100	-14.80	20230130	23000	18.91	20231114	0.19	N	071320	5000	578 억	47251	N	N	14	N	N
30	20240116	160624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	100	2	0.37	185370400	6820	71.25	27200	27400	27000	35400	19100	27250	27180.41	0.41	309	27883	27566	27183	26866	26483	27725	27025	579	8150	5000	19620	50	1	11578744	3167	-1.72	0.19	12	0.06	-15880.00	143557.00	32100	20230130	-14.80	23000	20231114	18.91	28000	-2.32	20240111	24450	11.86	20240102	32100	-14.80	20230130	23000	18.91	20231114	0.18	N	071320	5000	578 억	46899	N	N	14	N	N
31	20240116	150624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27050	-200	5	-0.73	156513000	5761	60.19	27200	27400	27000	35400	19100	27250	27167.68	0.41	73	27883	27566	27183	26866	26483	27725	27025	579	8150	5000	19620	50	1	11578744	3132	-1.70	0.19	12	0.05	-15880.00	143557.00	32100	20230130	-15.73	23000	20231114	17.61	28000	-3.39	20240111	24450	10.63	20240102	32100	-15.73	20230130	23000	17.61	20231114	0.18	N	071320	5000	578 억	46899	N	N	18	N	N
32	20240116	140625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27250	0	3	0.00	124416250	4583	47.88	27200	27400	27000	35400	19100	27250	27147.34	0.41	251	27883	27566	27183	26866	26483	27725	27025	579	8150	5000	19620	50	1	11578744	3155	-1.72	0.19	12	0.04	-15880.00	143557.00	32100	20230130	-15.11	23000	20231114	18.48	28000	-2.68	20240111	24450	11.45	20240102	32100	-15.11	20230130	23000	18.48	20231114	0.18	N	071320	5000	578 억	46899	N	N	18	N	N
33	20240116	130625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27000	-250	5	-0.92	103504450	3814	39.85	27200	27400	27000	35400	19100	27250	27138.03	0.41	190	27883	27566	27183	26866	26483	27725	27025	579	8150	5000	19620	50	1	11578744	3126	-1.70	0.19	12	0.03	-15880.00	143557.00	32100	20230130	-15.89	23000	20231114	17.39	28000	-3.57	20240111	24450	10.43	20240102	32100	-15.89	20230130	23000	17.39	20231114	0.18	N	071320	5000	578 억	46899	N	N	18	N	N
34	20240116	120624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27100	-150	5	-0.55	87987350	3242	33.87	27200	27400	27000	35400	19100	27250	27139.84	0.41	167	27883	27566	27183	26866	26483	27725	27025	579	8150	5000	19620	50	1	11578744	3138	-1.71	0.19	12	0.03	-15880.00	143557.00	32100	20230130	-15.58	23000	20231114	17.83	28000	-3.21	20240111	24450	10.84	20240102	32100	-15.58	20230130	23000	17.83	20231114	0.18	N	071320	5000	578 억	46899	N	N	18	N	N
35	20240116	110622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27050	-200	5	-0.73	77045550	2839	29.66	27200	27400	27000	35400	19100	27250	27138.27	0.41	165	27883	27566	27183	26866	26483	27725	27025	579	8150	5000	19620	50	1	11578744	3132	-1.70	0.19	12	0.02	-15880.00	143557.00	32100	20230130	-15.73	23000	20231114	17.61	28000	-3.39	20240111	24450	10.63	20240102	32100	-15.73	20230130	23000	17.61	20231114	0.18	N	071320	5000	578 억	46899	N	N	18	N	N
36	20240116	100623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27000	-250	5	-0.92	47630550	1755	18.33	27200	27400	27000	35400	19100	27250	27139.91	0.41	148	27883	27566	27183	26866	26483	27725	27025	579	8150	5000	19620	50	1	11578744	3126	-1.70	0.19	12	0.02	-15880.00	143557.00	32100	20230130	-15.89	23000	20231114	17.39	28000	-3.57	20240111	24450	10.43	20240102	32100	-15.89	20230130	23000	17.39	20231114	0.18	N	071320	5000	578 억	46899	N	N	18	N	N
37	20240116	090622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	100	2	0.37	5080150	186	1.94	27200	27400	27000	35400	19100	27250	27312.63	0.41	-4	27883	27566	27183	26866	26483	27725	27025	579	8150	5000	19620	50	1	11578744	3167	-1.72	0.19	12	0.00	-15880.00	143557.00	32100	20230130	-14.80	23000	20231114	18.91	28000	-2.32	20240111	24450	11.86	20240102	32100	-14.80	20230130	23000	18.91	20231114	0.18	N	071320	5000	578 억	46899	N	N	18	N	N
38	20240115	160621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27250	400	2	1.49	258860500	9571	55.24	26850	27500	26800	34900	18800	26850	27046.34	0.40	389	28116	27482	27016	26382	25916	27250	26150	579	8050	5000	19330	50	1	11578744	3155	-1.72	0.19	12	0.08	-15880.00	143557.00	32100	20230130	-15.11	23000	20231114	18.48	28000	-2.68	20240111	24450	11.45	20240102	32100	-15.11	20230130	23000	18.48	20231114	0.17	N	071320	5000	578 억	46134	N	N	18	N	N
39	20240115	150623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26900	50	2	0.19	247938700	9169	52.92	26850	27500	26800	34900	18800	26850	27040.98	0.40	310	28116	27482	27016	26382	25916	27250	26150	579	8050	5000	19330	50	1	11578744	3115	-1.69	0.19	12	0.08	-15880.00	143557.00	32100	20230130	-16.20	23000	20231114	16.96	28000	-3.93	20240111	24450	10.02	20240102	32100	-16.20	20230130	23000	16.96	20231114	0.17	N	071320	5000	578 억	46134	N	N	1	N	N
40	20240115	140623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26900	50	2	0.19	227083200	8394	48.44	26850	27500	26800	34900	18800	26850	27053.04	0.40	88	28116	27482	27016	26382	25916	27250	26150	579	8050	5000	19330	50	1	11578744	3115	-1.69	0.19	12	0.07	-15880.00	143557.00	32100	20230130	-16.20	23000	20231114	16.96	28000	-3.93	20240111	24450	10.02	20240102	32100	-16.20	20230130	23000	16.96	20231114	0.17	N	071320	5000	578 억	46134	N	N	1	N	N
41	20240115	130621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26900	50	2	0.19	206418400	7625	44.01	26850	27500	26800	34900	18800	26850	27071.27	0.40	37	28116	27482	27016	26382	25916	27250	26150	579	8050	5000	19330	50	1	11578744	3115	-1.69	0.19	12	0.07	-15880.00	143557.00	32100	20230130	-16.20	23000	20231114	16.96	28000	-3.93	20240111	24450	10.02	20240102	32100	-16.20	20230130	23000	16.96	20231114	0.17	N	071320	5000	578 억	46134	N	N	1	N	N
42	20240115	120622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	100	2	0.37	177024000	6533	37.70	26850	27500	26800	34900	18800	26850	27096.89	0.40	-66	28116	27482	27016	26382	25916	27250	26150	579	8050	5000	19330	50	1	11578744	3120	-1.70	0.19	12	0.06	-15880.00	143557.00	32100	20230130	-16.04	23000	20231114	17.17	28000	-3.75	20240111	24450	10.22	20240102	32100	-16.04	20230130	23000	17.17	20231114	0.17	N	071320	5000	578 억	46134	N	N	1	N	N
43	20240115	110621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27000	150	2	0.56	157501050	5809	33.53	26850	27500	26800	34900	18800	26850	27113.28	0.40	-159	28116	27482	27016	26382	25916	27250	26150	579	8050	5000	19330	50	1	11578744	3126	-1.70	0.19	12	0.05	-15880.00	143557.00	32100	20230130	-15.89	23000	20231114	17.39	28000	-3.57	20240111	24450	10.43	20240102	32100	-15.89	20230130	23000	17.39	20231114	0.17	N	071320	5000	578 억	46134	N	N	1	N	N
44	20240115	100619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	350	2	1.30	95279050	3509	20.25	26850	27500	26800	34900	18800	26850	27152.76	0.40	-260	28116	27482	27016	26382	25916	27250	26150	579	8050	5000	19330	50	1	11578744	3149	-1.71	0.19	12	0.03	-15880.00	143557.00	32100	20230130	-15.26	23000	20231114	18.26	28000	-2.86	20240111	24450	11.25	20240102	32100	-15.26	20230130	23000	18.26	20231114	0.17	N	071320	5000	578 억	46134	N	N	1	N	N
45	20240115	090621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26850	0	3	0.00	6616900	246	1.42	26850	26950	26850	34900	18800	26850	26897.97	0.40	-38	28116	27482	27016	26382	25916	27250	26150	579	8050	5000	19330	50	1	11578744	3109	-1.69	0.19	12	0.00	-15880.00	143557.00	32100	20230130	-16.36	23000	20231114	16.74	28000	-4.11	20240111	24450	9.82	20240102	32100	-16.36	20230130	23000	16.74	20231114	0.17	N	071320	5000	578 억	46134	N	N	1	N	N
46	20240112	160618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26850	-500	5	-1.83	465382300	17327	124.62	27400	27650	26550	35550	19150	27350	26858.84	0.38	-7855	28350	27850	27500	27000	26650	28100	27250	579	8200	5000	19690	50	1	11578744	3109	-1.69	0.19	12	0.15	-15880.00	143557.00	32100	20230130	-16.36	23000	20231114	16.74	28000	-4.11	20240111	24450	9.82	20240102	32100	-16.36	20230130	23000	16.74	20231114	0.17	N	071320	5000	578 억	44022	N	N	1	N	N
47	20240112	150620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26600	-750	5	-2.74	438307650	16312	117.32	27400	27650	26600	35550	19150	27350	26870.26	0.38	-7404	28350	27850	27500	27000	26650	28100	27250	579	8200	5000	19690	50	1	11578744	3080	-1.68	0.19	12	0.14	-15880.00	143557.00	32100	20230130	-17.13	23000	20231114	15.65	28000	-5.00	20240111	24450	8.79	20240102	32100	-17.13	20230130	23000	15.65	20231114	0.17	N	071320	5000	578 억	44022	N	N	23	N	N
48	20240112	140619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26650	-700	5	-2.56	352299550	13083	94.10	27400	27650	26650	35550	19150	27350	26928.04	0.38	-6251	28350	27850	27500	27000	26650	28100	27250	579	8200	5000	19690	50	1	11578744	3086	-1.68	0.19	12	0.11	-15880.00	143557.00	32100	20230130	-16.98	23000	20231114	15.87	28000	-4.82	20240111	24450	9.00	20240102	32100	-16.98	20230130	23000	15.87	20231114	0.17	N	071320	5000	578 억	44022	N	N	23	N	N
49	20240112	130617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	-400	5	-1.46	283123650	10498	75.50	27400	27650	26700	35550	19150	27350	26969.29	0.38	-4918	28350	27850	27500	27000	26650	28100	27250	579	8200	5000	19690	50	1	11578744	3120	-1.70	0.19	12	0.09	-15880.00	143557.00	32100	20230130	-16.04	23000	20231114	17.17	28000	-3.75	20240111	24450	10.22	20240102	32100	-16.04	20230130	23000	17.17	20231114	0.17	N	071320	5000	578 억	44022	N	N	23	N	N
50	20240112	120620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26900	-450	5	-1.65	165622000	6118	44.00	27400	27650	26750	35550	19150	27350	27071.27	0.38	-2911	28350	27850	27500	27000	26650	28100	27250	579	8200	5000	19690	50	1	11578744	3115	-1.69	0.19	12	0.05	-15880.00	143557.00	32100	20230130	-16.20	23000	20231114	16.96	28000	-3.93	20240111	24450	10.02	20240102	32100	-16.20	20230130	23000	16.96	20231114	0.17	N	071320	5000	578 억	44022	N	N	23	N	N
51	20240112	110617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27050	-300	5	-1.10	103105950	3802	27.34	27400	27650	26750	35550	19150	27350	27118.87	0.38	-1018	28350	27850	27500	27000	26650	28100	27250	579	8200	5000	19690	50	1	11578744	3132	-1.70	0.19	12	0.03	-15880.00	143557.00	32100	20230130	-15.73	23000	20231114	17.61	28000	-3.39	20240111	24450	10.63	20240102	32100	-15.73	20230130	23000	17.61	20231114	0.17	N	071320	5000	578 억	44022	N	N	23	N	N
52	20240112	100617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27400	50	2	0.18	37424400	1364	9.81	27400	27650	27200	35550	19150	27350	27437.24	0.38	-138	28350	27850	27500	27000	26650	28100	27250	579	8200	5000	19690	50	1	11578744	3173	-1.73	0.19	12	0.01	-15880.00	143557.00	32100	20230130	-14.64	23000	20231114	19.13	28000	-2.14	20240111	24450	12.07	20240102	32100	-14.64	20230130	23000	19.13	20231114	0.17	N	071320	5000	578 억	44022	N	N	23	N	N
53	20240112	090617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27650	300	2	1.10	8582500	312	2.24	27400	27650	27350	35550	19150	27350	27508.01	0.38	-19	28350	27850	27500	27000	26650	28100	27250	579	8200	5000	19690	50	1	11578744	3202	-1.74	0.19	12	0.00	-15880.00	143557.00	32100	20230130	-13.86	23000	20231114	20.22	28000	-1.25	20240111	24450	13.09	20240102	32100	-13.86	20230130	23000	20.22	20231114	0.17	N	071320	5000	578 억	44022	N	N	23	N	N
54	20240111	160614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	100	2	0.37	383526050	13896	50.13	27150	28000	27150	35400	19100	27250	27599.74	0.40	-580	28350	27800	27150	26600	25950	28075	26875	579	8150	5000	19620	50	1	11578744	3167	-1.72	0.19	12	0.12	-15880.00	143557.00	32100	20230130	-14.80	23000	20231114	18.91	28000	-2.32	20240111	24450	11.86	20240102	32100	-14.80	20230130	23000	18.91	20231114	0.17	N	071320	5000	578 억	46103	N	N	23	N	N
55	20240111	150618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	100	2	0.37	347883150	12593	45.43	27150	28000	27150	35400	19100	27250	27625.12	0.40	-379	28350	27800	27150	26600	25950	28075	26875	579	8150	5000	19620	50	1	11578744	3167	-1.72	0.19	12	0.11	-15880.00	143557.00	32100	20230130	-14.80	23000	20231114	18.91	28000	-2.32	20240111	24450	11.86	20240102	32100	-14.80	20230130	23000	18.91	20231114	0.17	N	071320	5000	578 억	46103	N	N	15	N	N
56	20240111	140617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	100	2	0.37	306629050	11085	39.99	27150	28000	27150	35400	19100	27250	27661.62	0.40	-579	28350	27800	27150	26600	25950	28075	26875	579	8150	5000	19620	50	1	11578744	3167	-1.72	0.19	12	0.10	-15880.00	143557.00	32100	20230130	-14.80	23000	20231114	18.91	28000	-2.32	20240111	24450	11.86	20240102	32100	-14.80	20230130	23000	18.91	20231114	0.17	N	071320	5000	578 억	46103	N	N	15	N	N
57	20240111	130614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27600	350	2	1.28	191757700	6906	24.91	27150	28000	27150	35400	19100	27250	27766.83	0.40	-362	28350	27800	27150	26600	25950	28075	26875	579	8150	5000	19620	50	1	11578744	3196	-1.74	0.19	12	0.06	-15880.00	143557.00	32100	20230130	-14.02	23000	20231114	20.00	28000	-1.43	20240111	24450	12.88	20240102	32100	-14.02	20230130	23000	20.00	20231114	0.17	N	071320	5000	578 억	46103	N	N	15	N	N
58	20240111	120615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27750	500	2	1.83	190319400	6854	24.73	27150	28000	27150	35400	19100	27250	27767.64	0.40	-363	28350	27800	27150	26600	25950	28075	26875	579	8150	5000	19620	50	1	11578744	3213	-1.75	0.19	12	0.06	-15880.00	143557.00	32100	20230130	-13.55	23000	20231114	20.65	28000	-0.89	20240111	24450	13.50	20240102	32100	-13.55	20230130	23000	20.65	20231114	0.17	N	071320	5000	578 억	46103	N	N	15	N	N
59	20240111	110618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27900	650	2	2.39	151088150	5443	19.64	27150	28000	27150	35400	19100	27250	27758.25	0.40	-423	28350	27800	27150	26600	25950	28075	26875	579	8150	5000	19620	50	1	11578744	3230	-1.76	0.19	12	0.05	-15880.00	143557.00	32100	20230130	-13.08	23000	20231114	21.30	28000	-0.36	20240111	24450	14.11	20240102	32100	-13.08	20230130	23000	21.30	20231114	0.17	N	071320	5000	578 억	46103	N	N	15	N	N
60	20240111	100616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27600	350	2	1.28	110524600	3982	14.37	27150	28000	27150	35400	19100	27250	27756.05	0.40	-555	28350	27800	27150	26600	25950	28075	26875	579	8150	5000	19620	50	1	11578744	3196	-1.74	0.19	12	0.03	-15880.00	143557.00	32100	20230130	-14.02	23000	20231114	20.00	28000	-1.43	20240111	24450	12.88	20240102	32100	-14.02	20230130	23000	20.00	20231114	0.17	N	071320	5000	578 억	46103	N	N	15	N	N
61	20240111	090615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27450	200	2	0.73	2695900	99	0.36	27150	27450	27150	35400	19100	27250	27231.31	0.40	10	28350	27800	27150	26600	25950	28075	26875	579	8150	5000	19620	50	1	11578744	3178	-1.73	0.19	12	0.00	-15880.00	143557.00	32100	20230130	-14.49	23000	20231114	19.35	27700	-0.90	20240110	24450	12.27	20240102	32100	-14.49	20230130	23000	19.35	20231114	0.17	N	071320	5000	578 억	46103	N	N	15	N	N
62	20240110	160613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27250	850	2	3.22	755095100	27712	212.69	26500	27700	26500	34300	18500	26400	27247.95	0.38	2113	27133	26766	26233	25866	25333	26950	26050	579	7900	5000	19000	50	1	11578744	3155	-1.72	0.19	12	0.24	-15880.00	143557.00	32100	20230130	-15.11	23000	20231114	18.48	27700	-1.62	20240110	24450	11.45	20240102	32100	-15.11	20230130	23000	18.48	20231114	0.17	N	071320	5000	578 억	43770	N	N	15	N	N
63	20240110	150615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27400	1000	2	3.79	743307400	27280	209.38	26500	27700	26500	34300	18500	26400	27247.34	0.38	2170	27133	26766	26233	25866	25333	26950	26050	579	7900	5000	19000	50	1	11578744	3173	-1.73	0.19	12	0.24	-15880.00	143557.00	32100	20230130	-14.64	23000	20231114	19.13	27700	-1.08	20240110	24450	12.07	20240102	32100	-14.64	20230130	23000	19.13	20231114	0.17	N	071320	5000	578 억	43770	N	N	2	N	N
64	20240110	140616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27650	1250	2	4.73	717551900	26344	202.20	26500	27700	26500	34300	18500	26400	27237.77	0.38	2257	27133	26766	26233	25866	25333	26950	26050	579	7900	5000	19000	50	1	11578744	3202	-1.74	0.19	12	0.23	-15880.00	143557.00	32100	20230130	-13.86	23000	20231114	20.22	27700	-0.18	20240110	24450	13.09	20240102	32100	-13.86	20230130	23000	20.22	20231114	0.17	N	071320	5000	578 억	43770	N	N	2	N	N
65	20240110	130614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27450	1050	2	3.98	514512450	18970	145.60	26500	27650	26500	34300	18500	26400	27122.43	0.38	2085	27133	26766	26233	25866	25333	26950	26050	579	7900	5000	19000	50	1	11578744	3178	-1.73	0.19	12	0.16	-15880.00	143557.00	32100	20230130	-14.49	23000	20231114	19.35	27650	-0.72	20240110	24450	12.27	20240102	32100	-14.49	20230130	23000	19.35	20231114	0.17	N	071320	5000	578 억	43770	N	N	2	N	N
66	20240110	120616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27400	1000	2	3.79	402906750	14914	114.47	26500	27450	26500	34300	18500	26400	27015.34	0.38	737	27133	26766	26233	25866	25333	26950	26050	579	7900	5000	19000	50	1	11578744	3173	-1.73	0.19	12	0.13	-15880.00	143557.00	32100	20230130	-14.64	23000	20231114	19.13	27450	-0.18	20240110	24450	12.07	20240102	32100	-14.64	20230130	23000	19.13	20231114	0.17	N	071320	5000	578 억	43770	N	N	2	N	N
67	20240110	110614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27100	700	2	2.65	313040200	11621	89.19	26500	27400	26500	34300	18500	26400	26937.46	0.38	-87	27133	26766	26233	25866	25333	26950	26050	579	7900	5000	19000	50	1	11578744	3138	-1.71	0.19	12	0.10	-15880.00	143557.00	32100	20230130	-15.58	23000	20231114	17.83	27400	-1.09	20240110	24450	10.84	20240102	32100	-15.58	20230130	23000	17.83	20231114	0.17	N	071320	5000	578 억	43770	N	N	2	N	N
68	20240110	100613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26650	250	2	0.95	79891600	3003	23.05	26500	26650	26500	34300	18500	26400	26603.93	0.38	65	27133	26766	26233	25866	25333	26950	26050	579	7900	5000	19000	50	1	11578744	3086	-1.68	0.19	12	0.03	-15880.00	143557.00	32100	20230130	-16.98	23000	20231114	15.87	26650	0.00	20240110	24450	9.00	20240102	32100	-16.98	20230130	23000	15.87	20231114	0.17	N	071320	5000	578 억	43770	N	N	2	N	N
69	20240110	090613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26600	200	2	0.76	5119000	193	1.48	26500	26600	26500	34300	18500	26400	26523.32	0.38	63	27133	26766	26233	25866	25333	26950	26050	579	7900	5000	19000	50	1	11578744	3080	-1.68	0.19	12	0.00	-15880.00	143557.00	32100	20230130	-17.13	23000	20231114	15.65	26600	0.00	20240109	24450	8.79	20240102	32100	-17.13	20230130	23000	15.65	20231114	0.17	N	071320	5000	578 억	43770	N	N	2	N	N
70	20240109	160612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26400	750	2	2.92	340738500	13019	166.02	25750	26600	25700	33300	18000	25650	26172.40	0.35	1121	26116	25882	25616	25382	25116	25750	25250	579	7650	5000	18460	50	1	11578744	3057	-1.66	0.18	12	0.11	-15880.00	143557.00	32100	20230130	-17.76	23000	20231114	14.78	26600	-0.75	20240109	24450	7.98	20240102	32100	-17.76	20230130	23000	14.78	20231114	0.17	N	071320	5000	578 억	40006	N	N	2	N	N
71	20240109	150613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	550	2	2.14	323328650	12357	157.57	25750	26600	25700	33300	18000	25650	26165.63	0.35	1051	26116	25882	25616	25382	25116	25750	25250	579	7650	5000	18460	50	1	11578744	3034	-1.65	0.18	12	0.11	-15880.00	143557.00	32100	20230130	-18.38	23000	20231114	13.91	26600	-1.50	20240109	24450	7.16	20240102	32100	-18.38	20230130	23000	13.91	20231114	0.17	N	071320	5000	578 억	40006	N	N	48	N	N
72	20240109	140613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26400	750	2	2.92	288551550	11036	140.73	25750	26600	25700	33300	18000	25650	26146.39	0.35	943	26116	25882	25616	25382	25116	25750	25250	579	7650	5000	18460	50	1	11578744	3057	-1.66	0.18	12	0.10	-15880.00	143557.00	32100	20230130	-17.76	23000	20231114	14.78	26600	-0.75	20240109	24450	7.98	20240102	32100	-17.76	20230130	23000	14.78	20231114	0.17	N	071320	5000	578 억	40006	N	N	48	N	N
73	20240109	130612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	550	2	2.14	206485050	7931	101.13	25750	26200	25700	33300	18000	25650	26035.18	0.35	649	26116	25882	25616	25382	25116	25750	25250	579	7650	5000	18460	50	1	11578744	3034	-1.65	0.18	12	0.07	-15880.00	143557.00	32100	20230130	-18.38	23000	20231114	13.91	26200	0.00	20240109	24450	7.16	20240102	32100	-18.38	20230130	23000	13.91	20231114	0.17	N	071320	5000	578 억	40006	N	N	48	N	N
74	20240109	120618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	450	2	1.75	179405700	6894	87.91	25750	26150	25700	33300	18000	25650	26023.46	0.35	414	26116	25882	25616	25382	25116	25750	25250	579	7650	5000	18460	50	1	11578744	3022	-1.64	0.18	12	0.06	-15880.00	143557.00	32100	20230130	-18.69	23000	20231114	13.48	26150	-0.19	20240109	24450	6.75	20240102	32100	-18.69	20230130	23000	13.48	20231114	0.17	N	071320	5000	578 억	40006	N	N	48	N	N
75	20240109	110614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	450	2	1.75	164859700	6337	80.81	25750	26150	25700	33300	18000	25650	26015.42	0.35	624	26116	25882	25616	25382	25116	25750	25250	579	7650	5000	18460	50	1	11578744	3022	-1.64	0.18	12	0.05	-15880.00	143557.00	32100	20230130	-18.69	23000	20231114	13.48	26150	-0.19	20240109	24450	6.75	20240102	32100	-18.69	20230130	23000	13.48	20231114	0.17	N	071320	5000	578 억	40006	N	N	48	N	N
76	20240109	100613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	250	2	0.97	89614500	3447	43.96	25750	26100	25700	33300	18000	25650	25997.82	0.35	21	26116	25882	25616	25382	25116	25750	25250	579	7650	5000	18460	50	1	11578744	2999	-1.63	0.18	12	0.03	-15880.00	143557.00	32100	20230130	-19.31	23000	20231114	12.61	26100	-0.77	20240109	24450	5.93	20240102	32100	-19.31	20230130	23000	12.61	20231114	0.17	N	071320	5000	578 억	40006	N	N	48	N	N
77	20240109	090613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	150	2	0.58	5258250	204	2.60	25750	25800	25700	33300	18000	25650	25775.74	0.35	80	26116	25882	25616	25382	25116	25750	25250	579	7650	5000	18460	50	1	11578744	2987	-1.62	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-19.63	23000	20231114	12.17	26050	-0.96	20240104	24450	5.52	20240102	32100	-19.63	20230130	23000	12.17	20231114	0.17	N	071320	5000	578 억	40006	N	N	48	N	N
78	20240108	160612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	250	2	0.98	200530350	7838	282.76	25750	25850	25350	33000	17800	25400	25584.38	0.34	-47	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2970	-1.62	0.18	12	0.07	-15880.00	143557.00	32100	20230130	-20.09	23000	20231114	11.52	26050	-1.54	20240104	24450	4.91	20240102	32100	-20.09	20230130	23000	11.52	20231114	0.17	N	071320	5000	578 억	39722	N	N	48	N	N
79	20240108	150613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	250	2	0.98	173572250	6786	244.81	25750	25850	25350	33000	17800	25400	25577.99	0.34	-246	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2970	-1.62	0.18	12	0.06	-15880.00	143557.00	32100	20230130	-20.09	23000	20231114	11.52	26050	-1.54	20240104	24450	4.91	20240102	32100	-20.09	20230130	23000	11.52	20231114	0.17	N	071320	5000	578 억	39722	N	N	50	N	N
80	20240108	140612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	152165800	5949	214.61	25750	25850	25350	33000	17800	25400	25578.38	0.34	-269	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2947	-1.60	0.18	12	0.05	-15880.00	143557.00	32100	20230130	-20.72	23000	20231114	10.65	26050	-2.30	20240104	24450	4.09	20240102	32100	-20.72	20230130	23000	10.65	20231114	0.17	N	071320	5000	578 억	39722	N	N	50	N	N
81	20240108	130611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	140067500	5473	197.44	25750	25850	25350	33000	17800	25400	25592.45	0.34	-283	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2947	-1.60	0.18	12	0.05	-15880.00	143557.00	32100	20230130	-20.72	23000	20231114	10.65	26050	-2.30	20240104	24450	4.09	20240102	32100	-20.72	20230130	23000	10.65	20231114	0.17	N	071320	5000	578 억	39722	N	N	50	N	N
82	20240108	120613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	127433000	4976	179.51	25750	25850	25450	33000	17800	25400	25609.53	0.34	-247	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2947	-1.60	0.18	12	0.04	-15880.00	143557.00	32100	20230130	-20.72	23000	20231114	10.65	26050	-2.30	20240104	24450	4.09	20240102	32100	-20.72	20230130	23000	10.65	20231114	0.17	N	071320	5000	578 억	39722	N	N	50	N	N
83	20240108	110613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	100	2	0.39	112932550	4407	158.98	25750	25850	25450	33000	17800	25400	25625.72	0.34	-239	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2953	-1.61	0.18	12	0.04	-15880.00	143557.00	32100	20230130	-20.56	23000	20231114	10.87	26050	-2.11	20240104	24450	4.29	20240102	32100	-20.56	20230130	23000	10.87	20231114	0.17	N	071320	5000	578 억	39722	N	N	50	N	N
84	20240108	100614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	76502900	2979	107.47	25750	25850	25500	33000	17800	25400	25680.73	0.34	-215	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2958	-1.61	0.18	12	0.03	-15880.00	143557.00	32100	20230130	-20.40	23000	20231114	11.09	26050	-1.92	20240104	24450	4.50	20240102	32100	-20.40	20230130	23000	11.09	20231114	0.17	N	071320	5000	578 억	39722	N	N	50	N	N
85	20240108	090611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	14570850	566	20.42	25750	25850	25500	33000	17800	25400	25743.55	0.34	-255	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2958	-1.61	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-20.40	23000	20231114	11.09	26050	-1.92	20240104	24450	4.50	20240102	32100	-20.40	20230130	23000	11.09	20231114	0.17	N	071320	5000	578 억	39722	N	N	50	N	N
86	20240105	160611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	150	2	0.59	69716650	2771	41.71	25200	25500	25050	32800	17700	25250	25159.38	0.34	-355	26316	25782	25516	24982	24716	25650	24850	579	7550	5000	18180	50	1	11578744	2941	-1.60	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-20.87	23000	20231114	10.43	26050	-2.50	20240104	24450	3.89	20240102	32100	-20.87	20230130	23000	10.43	20231114	0.17	N	071320	5000	578 억	39860	N	N	50	N	N
87	20240105	150613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	150	2	0.59	66136250	2630	39.59	25200	25500	25050	32800	17700	25250	25146.86	0.34	-286	26316	25782	25516	24982	24716	25650	24850	579	7550	5000	18180	50	1	11578744	2941	-1.60	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-20.87	23000	20231114	10.43	26050	-2.50	20240104	24450	3.89	20240102	32100	-20.87	20230130	23000	10.43	20231114	0.17	N	071320	5000	578 억	39860	N	N	59	N	N
88	20240105	140610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	-100	5	-0.40	51155100	2035	30.63	25200	25500	25050	32800	17700	25250	25137.64	0.34	-221	26316	25782	25516	24982	24716	25650	24850	579	7550	5000	18180	50	1	11578744	2912	-1.58	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-21.65	23000	20231114	9.35	26050	-3.45	20240104	24450	2.86	20240102	32100	-21.65	20230130	23000	9.35	20231114	0.17	N	071320	5000	578 억	39860	N	N	59	N	N
89	20240105	130611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	-100	5	-0.40	30950100	1230	18.52	25200	25500	25050	32800	17700	25250	25162.68	0.34	-77	26316	25782	25516	24982	24716	25650	24850	579	7550	5000	18180	50	1	11578744	2912	-1.58	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-21.65	23000	20231114	9.35	26050	-3.45	20240104	24450	2.86	20240102	32100	-21.65	20230130	23000	9.35	20231114	0.17	N	071320	5000	578 억	39860	N	N	59	N	N
90	20240105	120611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	-200	5	-0.79	27667000	1099	16.54	25200	25500	25050	32800	17700	25250	25174.70	0.34	-29	26316	25782	25516	24982	24716	25650	24850	579	7550	5000	18180	50	1	11578744	2900	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.96	23000	20231114	8.91	26050	-3.84	20240104	24450	2.45	20240102	32100	-21.96	20230130	23000	8.91	20231114	0.17	N	071320	5000	578 억	39860	N	N	59	N	N
91	20240105	110610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-50	5	-0.20	19145050	760	11.44	25200	25500	25100	32800	17700	25250	25190.86	0.34	-11	26316	25782	25516	24982	24716	25650	24850	579	7550	5000	18180	50	1	11578744	2918	-1.59	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-21.50	23000	20231114	9.57	26050	-3.26	20240104	24450	3.07	20240102	32100	-21.50	20230130	23000	9.57	20231114	0.17	N	071320	5000	578 억	39860	N	N	59	N	N
92	20240105	100613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-50	5	-0.20	9647850	382	5.75	25200	25500	25150	32800	17700	25250	25256.15	0.34	-22	26316	25782	25516	24982	24716	25650	24850	579	7550	5000	18180	50	1	11578744	2918	-1.59	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-21.50	23000	20231114	9.57	26050	-3.26	20240104	24450	3.07	20240102	32100	-21.50	20230130	23000	9.57	20231114	0.17	N	071320	5000	578 억	39860	N	N	59	N	N
93	20240105	090610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	200	2	0.79	1678600	66	0.99	25200	25500	25200	32800	17700	25250	25433.33	0.34	-40	26316	25782	25516	24982	24716	25650	24850	579	7550	5000	18180	50	1	11578744	2947	-1.60	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-20.72	23000	20231114	10.65	26050	-2.30	20240104	24450	4.09	20240102	32100	-20.72	20230130	23000	10.65	20231114	0.17	N	071320	5000	578 억	39860	N	N	59	N	N
94	20240104	160608	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-300	5	-1.17	170260550	6643	47.66	25550	26050	25250	33200	17900	25550	25630.07	0.34	-390	26350	25950	25400	25000	24450	26150	25200	579	7650	5000	18390	50	1	11578744	2924	-1.59	0.18	12	0.06	-15880.00	143557.00	32100	20230130	-21.34	23000	20231114	9.78	26050	-3.07	20240104	24450	3.27	20240102	32100	-21.34	20230130	23000	9.78	20231114	0.17	N	071320	5000	578 억	39944	N	N	59	N	N
95	20240104	150609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-300	5	-1.17	164925900	6432	46.14	25550	26050	25250	33200	17900	25550	25641.46	0.34	-354	26350	25950	25400	25000	24450	26150	25200	579	7650	5000	18390	50	1	11578744	2924	-1.59	0.18	12	0.06	-15880.00	143557.00	32100	20230130	-21.34	23000	20231114	9.78	26050	-3.07	20240104	24450	3.27	20240102	32100	-21.34	20230130	23000	9.78	20231114	0.17	N	071320	5000	578 억	39944	N	N	124	N	N
96	20240104	140610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-250	5	-0.98	140668500	5472	39.26	25550	26050	25300	33200	17900	25550	25706.96	0.34	-231	26350	25950	25400	25000	24450	26150	25200	579	7650	5000	18390	50	1	11578744	2929	-1.59	0.18	12	0.05	-15880.00	143557.00	32100	20230130	-21.18	23000	20231114	10.00	26050	-2.88	20240104	24450	3.48	20240102	32100	-21.18	20230130	23000	10.00	20231114	0.17	N	071320	5000	578 억	39944	N	N	124	N	N
97	20240104	130610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-250	5	-0.98	125660300	4879	35.00	25550	26050	25300	33200	17900	25550	25755.34	0.34	272	26350	25950	25400	25000	24450	26150	25200	579	7650	5000	18390	50	1	11578744	2929	-1.59	0.18	12	0.04	-15880.00	143557.00	32100	20230130	-21.18	23000	20231114	10.00	26050	-2.88	20240104	24450	3.48	20240102	32100	-21.18	20230130	23000	10.00	20231114	0.17	N	071320	5000	578 억	39944	N	N	124	N	N
98	20240104	120608	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-150	5	-0.59	121401500	4711	33.80	25550	26050	25300	33200	17900	25550	25769.79	0.34	296	26350	25950	25400	25000	24450	26150	25200	579	7650	5000	18390	50	1	11578744	2941	-1.60	0.18	12	0.04	-15880.00	143557.00	32100	20230130	-20.87	23000	20231114	10.43	26050	-2.50	20240104	24450	3.89	20240102	32100	-20.87	20230130	23000	10.43	20231114	0.17	N	071320	5000	578 억	39944	N	N	124	N	N
99	20240104	110608	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	116012150	4499	32.28	25550	26050	25550	33200	17900	25550	25786.21	0.34	322	26350	25950	25400	25000	24450	26150	25200	579	7650	5000	18390	50	1	11578744	2958	-1.61	0.18	12	0.04	-15880.00	143557.00	32100	20230130	-20.40	23000	20231114	11.09	26050	-1.92	20240104	24450	4.50	20240102	32100	-20.40	20230130	23000	11.09	20231114	0.17	N	071320	5000	578 억	39944	N	N	124	N	N
100	20240104	100607	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	87511850	3385	24.28	25550	26050	25550	33200	17900	25550	25852.84	0.34	253	26350	25950	25400	25000	24450	26150	25200	579	7650	5000	18390	50	1	11578744	2958	-1.61	0.18	12	0.03	-15880.00	143557.00	32100	20230130	-20.40	23000	20231114	11.09	26050	-1.92	20240104	24450	4.50	20240102	32100	-20.40	20230130	23000	11.09	20231114	0.17	N	071320	5000	578 억	39944	N	N	124	N	N
101	20240104	090610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	50	2	0.20	1051500	41	0.29	25550	25750	25550	33200	17900	25550	25646.34	0.34	-17	26350	25950	25400	25000	24450	26150	25200	579	7650	5000	18390	50	1	11578744	2964	-1.61	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-20.25	23000	20231114	11.30	25800	-0.78	20240103	24450	4.70	20240102	32100	-20.25	20230130	23000	11.30	20231114	0.17	N	071320	5000	578 억	39944	N	N	124	N	N
102	20240103	160607	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	700	2	2.82	354475950	13939	185.36	24900	25800	24850	32300	17400	24850	25430.49	0.33	2338	25316	25082	24766	24532	24216	25200	24650	579	7450	5000	17890	50	1	11578744	2958	-1.61	0.18	12	0.12	-15880.00	143557.00	32100	20230130	-20.40	23000	20231114	11.09	25800	-0.97	20240103	24450	4.50	20240102	32100	-20.40	20230130	23000	11.09	20231114	0.17	N	071320	5000	578 억	38042	N	N	124	N	N
103	20240103	150606	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	650	2	2.62	327283500	12876	171.22	24900	25800	24850	32300	17400	24850	25418.10	0.33	2556	25316	25082	24766	24532	24216	25200	24650	579	7450	5000	17890	50	1	11578744	2953	-1.61	0.18	12	0.11	-15880.00	143557.00	32100	20230130	-20.56	23000	20231114	10.87	25800	-1.16	20240103	24450	4.29	20240102	32100	-20.56	20230130	23000	10.87	20231114	0.17	N	071320	5000	578 억	38042	N	N	1	N	N
104	20240103	140604	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	600	2	2.41	306501150	12061	160.39	24900	25800	24850	32300	17400	24850	25412.58	0.33	2567	25316	25082	24766	24532	24216	25200	24650	579	7450	5000	17890	50	1	11578744	2947	-1.60	0.18	12	0.10	-15880.00	143557.00	32100	20230130	-20.72	23000	20231114	10.65	25800	-1.36	20240103	24450	4.09	20240102	32100	-20.72	20230130	23000	10.65	20231114	0.17	N	071320	5000	578 억	38042	N	N	1	N	N
105	20240103	130606	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	550	2	2.21	280297150	11031	146.69	24900	25800	24850	32300	17400	24850	25409.95	0.33	2326	25316	25082	24766	24532	24216	25200	24650	579	7450	5000	17890	50	1	11578744	2941	-1.60	0.18	12	0.10	-15880.00	143557.00	32100	20230130	-20.87	23000	20231114	10.43	25800	-1.55	20240103	24450	3.89	20240102	32100	-20.87	20230130	23000	10.43	20231114	0.17	N	071320	5000	578 억	38042	N	N	1	N	N
106	20240103	120609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	500	2	2.01	257793850	10146	134.92	24900	25800	24850	32300	17400	24850	25408.42	0.33	2154	25316	25082	24766	24532	24216	25200	24650	579	7450	5000	17890	50	1	11578744	2935	-1.60	0.18	12	0.09	-15880.00	143557.00	32100	20230130	-21.03	23000	20231114	10.22	25800	-1.74	20240103	24450	3.68	20240102	32100	-21.03	20230130	23000	10.22	20231114	0.17	N	071320	5000	578 억	38042	N	N	1	N	N
107	20240103	110605	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	500	2	2.01	242478300	9543	126.90	24900	25800	24850	32300	17400	24850	25409.02	0.33	2084	25316	25082	24766	24532	24216	25200	24650	579	7450	5000	17890	50	1	11578744	2935	-1.60	0.18	12	0.08	-15880.00	143557.00	32100	20230130	-21.03	23000	20231114	10.22	25800	-1.74	20240103	24450	3.68	20240102	32100	-21.03	20230130	23000	10.22	20231114	0.17	N	071320	5000	578 억	38042	N	N	1	N	N
108	20240103	100605	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	550	2	2.21	192386600	7574	100.72	24900	25800	24850	32300	17400	24850	25400.92	0.33	1650	25316	25082	24766	24532	24216	25200	24650	579	7450	5000	17890	50	1	11578744	2941	-1.60	0.18	12	0.07	-15880.00	143557.00	32100	20230130	-20.87	23000	20231114	10.43	25800	-1.55	20240103	24450	3.89	20240102	32100	-20.87	20230130	23000	10.43	20231114	0.17	N	071320	5000	578 억	38042	N	N	1	N	N
109	20240103	090605	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	0	3	0.00	5552450	223	2.97	24900	24900	24850	32300	17400	24850	24898.88	0.33	8	25316	25082	24766	24532	24216	25200	24650	579	7450	5000	17890	50	1	11578744	2877	-1.56	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.59	23000	20231114	8.04	25000	-0.60	20240102	24450	1.64	20240102	32100	-22.59	20230130	23000	8.04	20231114	0.17	N	071320	5000	578 억	38042	N	N	1	N	N
110	20240102	160605	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	400	2	1.64	185922750	7520	183.59	24450	25000	24450	31750	17150	24450	24723.77	0.32	789	24883	24666	24433	24216	23983	24675	24225	579	7300	5000	17600	50	1	11578744	2877	-1.56	0.17	12	0.06	-15880.00	143557.00	32100	20230130	-22.59	23000	20231114	8.04	25000	-0.60	20240102	24450	1.64	20240102	32100	-22.59	20230130	23000	8.04	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
111	20240102	150604	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	400	2	1.64	172279200	6971	170.19	24450	25000	24450	31750	17150	24450	24713.70	0.32	785	24883	24666	24433	24216	23983	24675	24225	579	7300	5000	17600	50	1	11578744	2877	-1.56	0.17	12	0.06	-15880.00	143557.00	32100	20230130	-22.59	23000	20231114	8.04	25000	-0.60	20240102	24450	1.64	20240102	32100	-22.59	20230130	23000	8.04	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
112	20240102	140605	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	200	2	0.82	145030200	5869	143.29	24450	25000	24450	31750	17150	24450	24711.23	0.32	330	24883	24666	24433	24216	23983	24675	24225	579	7300	5000	17600	50	1	11578744	2854	-1.55	0.17	12	0.05	-15880.00	143557.00	32100	20230130	-23.21	23000	20231114	7.17	25000	-1.40	20240102	24450	0.82	20240102	32100	-23.21	20230130	23000	7.17	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
113	20240102	130602	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24600	150	2	0.61	108437600	4386	107.08	24450	25000	24450	31750	17150	24450	24723.58	0.32	-5	24883	24666	24433	24216	23983	24675	24225	579	7300	5000	17600	50	1	11578744	2848	-1.55	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-23.36	23000	20231114	6.96	25000	-1.60	20240102	24450	0.61	20240102	32100	-23.36	20230130	23000	6.96	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
114	20240102	120602	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	250	2	1.02	79113250	3198	78.08	24450	25000	24450	31750	17150	24450	24738.35	0.32	-18	24883	24666	24433	24216	23983	24675	24225	579	7300	5000	17600	50	1	11578744	2860	-1.56	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-23.05	23000	20231114	7.39	25000	-1.20	20240102	24450	1.02	20240102	32100	-23.05	20230130	23000	7.39	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
115	20240102	110602	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	400	2	1.64	51181650	2068	50.49	24450	25000	24450	31750	17150	24450	24749.35	0.32	-32	24883	24666	24433	24216	23983	24675	24225	579	7300	5000	17600	50	1	11578744	2877	-1.56	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-22.59	23000	20231114	8.04	25000	-0.60	20240102	24450	1.64	20240102	32100	-22.59	20230130	23000	8.04	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
116	20240102	100555	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24550	100	2	0.41	10421500	426	10.40	24450	24800	24450	31750	17150	24450	24463.62	0.32	21	24883	24666	24433	24216	23983	24675	24225	579	7300	5000	17600	50	1	11578744	2843	-1.55	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.52	23000	20231114	6.74	24800	-1.01	20240102	24450	0.41	20240102	32100	-23.52	20230130	23000	6.74	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
117	20240102	090548	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	0	3	0.00	0	0	0.00	0	0	0	31750	17150	24450	0.00	0.32	0	24883	24666	24433	24216	23983	24675	24225	579	7300	5000	17600	50	1	11578744	2831	-1.54	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	0	0.00	0	0	0.00	0	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History