Korea Electric Power Corporation【KEP】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.36	2.88924558587	12.46	12.82	11.83	1757374	12.17025682	CS
4	-0.03	-0.233463035019	12.85	13.73	11.83	1327082	12.72417171	CS
12	-3.52	-21.5422276622	16.34	16.355	11.83	916694	13.78747953	CS
26	-3.97	-23.6450268017	16.79	23.41	11.83	784242	16.14992507	CS
52	2.29	21.7473884141	10.53	23.41	10.0836	656886	15.30735192	CS
156	5.43	73.4776725304	7.39	23.41	5.925	324952	12.90084506	CS
260	0.96	8.09443507589	11.86	23.41	5.76	279116	11.49753181	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781304000	12.76	0.53	4.33	12.51	12.82	12.455	869331
1781217600	12.23	0.33	2.77	11.96	12.305	11.83	1507135
1781131200	11.9	-0.28	-2.30	12.06	12.19	11.89	1143664
1781044800	12.18	0.11	0.91	12.23	12.33	11.91	2253244
1780958400	12.07	-0.32	-2.58	12.02	12.13	11.88	2050428
1780699200	12.39	-0.51	-3.95	12.46	12.51	12.23	1832401
1780612800	12.9	0.03	0.23	12.7	12.97	12.67	928117
1780526400	12.87	0	0.00	12.75	13.055	12.75	995135
1780440000	12.87	-0.02	-0.16	12.64	12.92	12.55	1315451
1780353600	12.89	-0.27	-2.05	12.96	13	12.77	991935
1780094400	13.16	-0.06	-0.45	13.2	13.23	13.055	833621
1780008000	13.22	-0.02	-0.15	13.13	13.305	13.02	868277
1779921600	13.24	-0.42	-3.07	13.32	13.36	13.13	755609
1779835200	13.66	0.57	4.35	13.45	13.73	13.45	860719
1779489600	13.09	-0.13	-0.98	13.09	13.23	13.09	546646
1779403200	13.22	0.45	3.52	13.06	13.33	13.05	806327
1779316800	12.77	-0.35	-2.67	12.42	12.7918	12.34	1780183
1779230400	13.12	0.22	1.71	12.84	13.36	12.7	1724526
1779144000	12.9	-0.1	-0.77	13.07	13.125	12.79	2597450
1778884800	13	-0.35	-2.62	12.85	13	12.8	1424395
1778798400	13.35	-0.43	-3.12	13.4	13.57	13.1	2269482
1778712000	13.78	-0.2	-1.43	13.78	13.95	13.64	1063729
1778625600	13.98	-0.78	-5.28	13.88	14.04	13.8	1254989
1778539200	14.76	-0.7	-4.53	14.79	14.83	14.63	675187
1778280000	15.46	0.34	2.25	15.18	15.48	15.18	396078
1778193600	15.12	-0.53	-3.39	15.49	15.69	15.08	625246
1778107200	15.65	0.11	0.71	15.78	15.87	15.42	654017
1778020800	15.54	0.46	3.05	15.16	15.6	15.16	409817
1777934400	15.08	-0.05	-0.33	15.24	15.33	15	379168
1777675200	15.13	-0.16	-1.05	15.21	15.42	15.11	349020
1777588800	15.29	0.59	4.01	14.77	15.31	14.76	417861
1777502400	14.7	-0.26	-1.74	15.06	15.06	14.69	354256
1777416000	14.96	-0.49	-3.17	15.01	15.08	14.835	480296
1777329600	15.45	-0.18	-1.15	15.64	15.65	15.352	666553
1777070400	15.63	0.22	1.43	15.6	15.69	15.5	612558
1776984000	15.41	0.13	0.85	15.36	15.64	15.275	632749
1776897600	15.28	0.22	1.46	15.43	15.57	15.21	620341
1776811200	15.06	-0.36	-2.33	15.47	15.51	15.03	629512
1776724800	15.42	-0.37	-2.34	15.58	15.6866	15.42	515460
1776465600	15.79	0.53	3.47	15.69	16.19	15.69	937509
1776379200	15.26	0.33	2.21	15.5	15.56	15.235	574506
1776292800	14.93	-0.4	-2.61	15.13	15.24	14.92	658634
1776206400	15.33	0.73	5.00	15.3	15.43	15.16	651068
1776120000	14.6	-0.2	-1.35	14.35	14.63	14.2605	431526
1775860800	14.8	-0.11	-0.74	14.82	15.04	14.75	474138
1775774400	14.91	-0.01	-0.07	14.59	15.04	14.55	604091
1775688000	14.92	1.34	9.87	14.78	15.08	14.66	1158665
1775601600	13.58	-0.2	-1.45	13.5	13.59	13.21	852513
1775515200	13.78	-0.36	-2.55	13.97	13.97	13.675	964420
1775169600	14.14	-0.39	-2.68	13.68	14.17	13.58	761392
1775083200	14.53	0.28	1.96	14.49	14.65	14.4	695062
1774996800	14.25	0.63	4.63	13.82	14.27	13.63	922148
1774910400	13.62	-1.25	-8.41	14.04	14.15	13.56	1222966
1774651200	14.87	-0.19	-1.26	14.65	15.08	14.5478	1076687
1774564800	15.06	-0.62	-3.95	15.33	15.4679	15.04	524964
1774478400	15.68	-0.21	-1.32	15.93	15.9491	15.625	613810
1774392000	15.89	-0.25	-1.55	15.73	16.01	15.65	611311
1774305600	16.14	0.15	0.94	15.93	16.27	15.845	704471
1774046400	15.99	-0.37	-2.26	16.34	16.355	15.86	521409
1773960000	16.36	-0.04	-0.24	15.98	16.36	15.5	696909
1773873600	16.399999	-0.13	-0.79	16.64	16.73	16.379999	454299
1773787200	16.53	0.26	1.60	16.55	16.645499	16.45	534379
1773700800	16.27	0.05	0.31	16.2	16.51	16.11	829377