KissMeData/044380/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 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	20231130	160521	57	100.00	KOSPI	전기.전자	N	N	N	N	N	569	29	2	5.37	304328596	548729	446.12	540	575	535	702	378	540	554.61	0.89	22412	551	545	535	529	519	548	532	118	162	200	360	1	1	59199244	337	-5.99	0.76	12	0.93	-95.00	753.00	965	20230208	-41.04	484	20231031	17.56	965	-41.04	20230208	484	17.56	20231031	965	-41.04	20230208	484	17.56	20231031	1.33	N	044380	200	118 억	524963	N	N	0	N	N
3	20231130	150522	57	100.00	KOSPI	전기.전자	N	N	N	N	N	569	29	2	5.37	295549355	533246	433.53	540	575	535	702	378	540	554.25	0.89	21624	551	545	535	529	519	548	532	118	162	200	360	1	1	59199244	337	-5.99	0.76	12	0.90	-95.00	753.00	965	20230208	-41.04	484	20231031	17.56	965	-41.04	20230208	484	17.56	20231031	965	-41.04	20230208	484	17.56	20231031	1.33	N	044380	200	118 억	524963	N	N	0	N	N
4	20231130	140519	57	100.00	KOSPI	전기.전자	N	N	N	N	N	549	9	2	1.67	213516494	387473	315.02	540	575	535	702	378	540	551.05	0.89	19030	551	545	535	529	519	548	532	118	162	200	360	1	1	59199244	325	-5.78	0.73	12	0.65	-95.00	753.00	965	20230208	-43.11	484	20231031	13.43	965	-43.11	20230208	484	13.43	20231031	965	-43.11	20230208	484	13.43	20231031	1.33	N	044380	200	118 억	524963	N	N	0	N	N
5	20231130	130517	57	100.00	KOSPI	전기.전자	N	N	N	N	N	551	11	2	2.04	200976658	364807	296.59	540	575	535	702	378	540	550.91	0.89	21986	551	545	535	529	519	548	532	118	162	200	360	1	1	59199244	326	-5.80	0.73	12	0.62	-95.00	753.00	965	20230208	-42.90	484	20231031	13.84	965	-42.90	20230208	484	13.84	20231031	965	-42.90	20230208	484	13.84	20231031	1.33	N	044380	200	118 억	524963	N	N	0	N	N
6	20231130	120527	57	100.00	KOSPI	전기.전자	N	N	N	N	N	552	12	2	2.22	187044488	339542	276.05	540	575	535	702	378	540	550.87	0.89	22758	551	545	535	529	519	548	532	118	162	200	360	1	1	59199244	327	-5.81	0.73	12	0.57	-95.00	753.00	965	20230208	-42.80	484	20231031	14.05	965	-42.80	20230208	484	14.05	20231031	965	-42.80	20230208	484	14.05	20231031	1.33	N	044380	200	118 억	524963	N	N	0	N	N
7	20231130	110522	57	100.00	KOSPI	전기.전자	N	N	N	N	N	555	15	2	2.78	142799349	259675	211.12	540	575	535	702	378	540	549.92	0.89	17692	551	545	535	529	519	548	532	118	162	200	360	1	1	59199244	329	-5.84	0.74	12	0.44	-95.00	753.00	965	20230208	-42.49	484	20231031	14.67	965	-42.49	20230208	484	14.67	20231031	965	-42.49	20230208	484	14.67	20231031	1.33	N	044380	200	118 억	524963	N	N	0	N	N
8	20231130	100517	57	100.00	KOSPI	전기.전자	N	N	N	N	N	543	3	2	0.56	14483602	26890	21.86	540	547	535	702	378	540	538.62	0.89	-5181	551	545	535	529	519	548	532	118	162	200	360	1	1	59199244	321	-5.72	0.72	12	0.05	-95.00	753.00	965	20230208	-43.73	484	20231031	12.19	965	-43.73	20230208	484	12.19	20231031	965	-43.73	20230208	484	12.19	20231031	1.33	N	044380	200	118 억	524963	N	N	0	N	N
9	20231130	090519	57	100.00	KOSPI	전기.전자	N	N	N	N	N	540	0	3	0.00	1678850	3103	2.52	540	547	540	702	378	540	541.04	0.89	-2289	551	545	535	529	519	548	532	118	162	200	360	1	1	59199244	320	-5.68	0.72	12	0.01	-95.00	753.00	965	20230208	-44.04	484	20231031	11.57	965	-44.04	20230208	484	11.57	20231031	965	-44.04	20230208	484	11.57	20231031	1.33	N	044380	200	118 억	524963	N	N	0	N	N
10	20231129	160517	57	100.00	KOSPI	전기.전자	N	N	N	N	N	540	14	2	2.66	65803086	122994	113.97	528	541	525	683	369	526	535.01	0.90	-9526	559	542	522	505	485	532	495	118	157	200	350	1	1	59199244	320	-5.68	0.72	12	0.21	-95.00	753.00	965	20230208	-44.04	484	20231031	11.57	965	-44.04	20230208	484	11.57	20231031	965	-44.04	20230208	484	11.57	20231031	1.33	N	044380	200	118 억	534489	N	N	0	N	N
11	20231129	150520	57	100.00	KOSPI	전기.전자	N	N	N	N	N	540	14	2	2.66	64495847	120572	111.72	528	541	525	683	369	526	534.92	0.90	-9089	559	542	522	505	485	532	495	118	157	200	350	1	1	59199244	320	-5.68	0.72	12	0.20	-95.00	753.00	965	20230208	-44.04	484	20231031	11.57	965	-44.04	20230208	484	11.57	20231031	965	-44.04	20230208	484	11.57	20231031	1.33	N	044380	200	118 억	534489	N	N	0	N	N
12	20231129	140518	57	100.00	KOSPI	전기.전자	N	N	N	N	N	536	10	2	1.90	54927388	102793	95.25	528	541	525	683	369	526	534.35	0.90	-5309	559	542	522	505	485	532	495	118	157	200	350	1	1	59199244	317	-5.64	0.71	12	0.17	-95.00	753.00	965	20230208	-44.46	484	20231031	10.74	965	-44.46	20230208	484	10.74	20231031	965	-44.46	20230208	484	10.74	20231031	1.33	N	044380	200	118 억	534489	N	N	0	N	N
13	20231129	130520	57	100.00	KOSPI	전기.전자	N	N	N	N	N	536	10	2	1.90	53288274	99732	92.41	528	541	525	683	369	526	534.31	0.90	-5338	559	542	522	505	485	532	495	118	157	200	350	1	1	59199244	317	-5.64	0.71	12	0.17	-95.00	753.00	965	20230208	-44.46	484	20231031	10.74	965	-44.46	20230208	484	10.74	20231031	965	-44.46	20230208	484	10.74	20231031	1.33	N	044380	200	118 억	534489	N	N	0	N	N
14	20231129	120519	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	9	2	1.71	36793154	69078	64.01	528	538	525	683	369	526	532.63	0.90	-10754	559	542	522	505	485	532	495	118	157	200	350	1	1	59199244	317	-5.63	0.71	12	0.12	-95.00	753.00	965	20230208	-44.56	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	965	-44.56	20230208	484	10.54	20231031	1.33	N	044380	200	118 억	534489	N	N	0	N	N
15	20231129	110520	57	100.00	KOSPI	전기.전자	N	N	N	N	N	534	8	2	1.52	28138594	52903	49.02	528	538	525	683	369	526	531.89	0.90	-10584	559	542	522	505	485	532	495	118	157	200	350	1	1	59199244	316	-5.62	0.71	12	0.09	-95.00	753.00	965	20230208	-44.66	484	20231031	10.33	965	-44.66	20230208	484	10.33	20231031	965	-44.66	20230208	484	10.33	20231031	1.33	N	044380	200	118 억	534489	N	N	0	N	N
16	20231129	100518	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	9	2	1.71	25260080	47473	43.99	528	538	528	683	369	526	532.09	0.90	-11276	559	542	522	505	485	532	495	118	157	200	350	1	1	59199244	317	-5.63	0.71	12	0.08	-95.00	753.00	965	20230208	-44.56	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	965	-44.56	20230208	484	10.54	20231031	1.33	N	044380	200	118 억	534489	N	N	0	N	N
17	20231129	090516	57	100.00	KOSPI	전기.전자	N	N	N	N	N	533	7	2	1.33	5669051	10672	9.89	528	533	528	683	369	526	531.21	0.90	-4880	559	542	522	505	485	532	495	118	157	200	350	1	1	59199244	316	-5.61	0.71	12	0.02	-95.00	753.00	965	20230208	-44.77	484	20231031	10.12	965	-44.77	20230208	484	10.12	20231031	965	-44.77	20230208	484	10.12	20231031	1.33	N	044380	200	118 억	534489	N	N	0	N	N
18	20231128	160517	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	-11	5	-2.05	55413738	105837	317.27	537	539	502	698	376	537	523.57	0.91	-1591	550	543	539	532	528	541	530	118	161	200	360	1	1	59199244	311	-5.54	0.70	12	0.18	-95.00	753.00	988	20221124	-46.76	484	20231031	8.68	965	-45.49	20230208	484	8.68	20231031	965	-45.49	20230208	484	8.68	20231031	1.33	N	044380	200	118 억	536081	N	N	0	N	N
19	20231128	150444	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	-11	5	-2.05	53377702	101968	305.67	537	539	502	698	376	537	523.48	0.91	-1919	550	543	539	532	528	541	530	118	161	200	360	1	1	59199244	311	-5.54	0.70	12	0.17	-95.00	753.00	988	20221124	-46.76	484	20231031	8.68	965	-45.49	20230208	484	8.68	20231031	965	-45.49	20230208	484	8.68	20231031	1.33	N	044380	200	118 억	536081	N	N	0	N	N
20	20231128	140517	57	100.00	KOSPI	전기.전자	N	N	N	N	N	524	-13	5	-2.42	50510193	96492	289.25	537	539	502	698	376	537	523.47	0.91	-1218	550	543	539	532	528	541	530	118	161	200	360	1	1	59199244	310	-5.52	0.70	12	0.16	-95.00	753.00	988	20221124	-46.96	484	20231031	8.26	965	-45.70	20230208	484	8.26	20231031	965	-45.70	20230208	484	8.26	20231031	1.33	N	044380	200	118 억	536081	N	N	0	N	N
21	20231128	130514	57	100.00	KOSPI	전기.전자	N	N	N	N	N	524	-13	5	-2.42	44680412	85375	255.93	537	539	502	698	376	537	523.34	0.91	-466	550	543	539	532	528	541	530	118	161	200	360	1	1	59199244	310	-5.52	0.70	12	0.14	-95.00	753.00	988	20221124	-46.96	484	20231031	8.26	965	-45.70	20230208	484	8.26	20231031	965	-45.70	20230208	484	8.26	20231031	1.33	N	044380	200	118 억	536081	N	N	0	N	N
22	20231128	120514	57	100.00	KOSPI	전기.전자	N	N	N	N	N	527	-10	5	-1.86	41114729	78582	235.56	537	539	502	698	376	537	523.21	0.91	79	550	543	539	532	528	541	530	118	161	200	360	1	1	59199244	312	-5.55	0.70	12	0.13	-95.00	753.00	988	20221124	-46.66	484	20231031	8.88	965	-45.39	20230208	484	8.88	20231031	965	-45.39	20230208	484	8.88	20231031	1.33	N	044380	200	118 억	536081	N	N	0	N	N
23	20231128	110515	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	-11	5	-2.05	36562812	69945	209.67	537	539	502	698	376	537	522.74	0.91	521	550	543	539	532	528	541	530	118	161	200	360	1	1	59199244	311	-5.54	0.70	12	0.12	-95.00	753.00	988	20221124	-46.76	484	20231031	8.68	965	-45.49	20230208	484	8.68	20231031	965	-45.49	20230208	484	8.68	20231031	1.33	N	044380	200	118 억	536081	N	N	0	N	N
24	20231128	100515	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	-11	5	-2.05	34085382	65238	195.56	537	539	502	698	376	537	522.48	0.91	710	550	543	539	532	528	541	530	118	161	200	360	1	1	59199244	311	-5.54	0.70	12	0.11	-95.00	753.00	988	20221124	-46.76	484	20231031	8.68	965	-45.49	20230208	484	8.68	20231031	965	-45.49	20230208	484	8.68	20231031	1.33	N	044380	200	118 억	536081	N	N	0	N	N
25	20231128	090513	57	100.00	KOSPI	전기.전자	N	N	N	N	N	536	-1	5	-0.19	640374	1196	3.59	537	537	535	698	376	537	535.43	0.91	-524	550	543	539	532	528	541	530	118	161	200	360	1	1	59199244	317	-5.64	0.71	12	0.00	-95.00	753.00	988	20221124	-45.75	484	20231031	10.74	965	-44.46	20230208	484	10.74	20231031	965	-44.46	20230208	484	10.74	20231031	1.33	N	044380	200	118 억	536081	N	N	0	N	N
26	20231127	160514	57	100.00	KOSPI	전기.전자	N	N	N	N	N	537	-4	5	-0.74	17970502	33331	37.74	546	546	535	703	379	541	539.16	0.90	1825	551	546	538	533	525	548	535	118	162	200	360	1	1	59199244	318	-5.65	0.71	12	0.06	-95.00	753.00	1020	20221123	-47.35	484	20231031	10.95	965	-44.35	20230208	484	10.95	20231031	965	-44.35	20230208	484	10.95	20231031	1.33	N	044380	200	118 억	534256	N	N	0	N	N
27	20231127	150513	57	100.00	KOSPI	전기.전자	N	N	N	N	N	540	-1	5	-0.18	17060385	31640	35.83	546	546	535	703	379	541	539.20	0.90	1877	551	546	538	533	525	548	535	118	162	200	360	1	1	59199244	320	-5.68	0.72	12	0.05	-95.00	753.00	1020	20221123	-47.06	484	20231031	11.57	965	-44.04	20230208	484	11.57	20231031	965	-44.04	20230208	484	11.57	20231031	1.33	N	044380	200	118 억	534256	N	N	0	N	N
28	20231127	140518	57	100.00	KOSPI	전기.전자	N	N	N	N	N	542	1	2	0.18	15925559	29545	33.46	546	546	535	703	379	541	539.02	0.90	1909	551	546	538	533	525	548	535	118	162	200	360	1	1	59199244	321	-5.71	0.72	12	0.05	-95.00	753.00	1020	20221123	-46.86	484	20231031	11.98	965	-43.83	20230208	484	11.98	20231031	965	-43.83	20230208	484	11.98	20231031	1.33	N	044380	200	118 억	534256	N	N	0	N	N
29	20231127	130515	57	100.00	KOSPI	전기.전자	N	N	N	N	N	542	1	2	0.18	13131014	24383	27.61	546	546	535	703	379	541	538.53	0.90	2015	551	546	538	533	525	548	535	118	162	200	360	1	1	59199244	321	-5.71	0.72	12	0.04	-95.00	753.00	1020	20221123	-46.86	484	20231031	11.98	965	-43.83	20230208	484	11.98	20231031	965	-43.83	20230208	484	11.98	20231031	1.33	N	044380	200	118 억	534256	N	N	0	N	N
30	20231127	120515	57	100.00	KOSPI	전기.전자	N	N	N	N	N	540	-1	5	-0.18	11030662	20498	23.21	546	546	535	703	379	541	538.13	0.90	4035	551	546	538	533	525	548	535	118	162	200	360	1	1	59199244	320	-5.68	0.72	12	0.03	-95.00	753.00	1020	20221123	-47.06	484	20231031	11.57	965	-44.04	20230208	484	11.57	20231031	965	-44.04	20230208	484	11.57	20231031	1.33	N	044380	200	118 억	534256	N	N	0	N	N
31	20231127	110509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	541	0	3	0.00	10471930	19460	22.04	546	546	535	703	379	541	538.12	0.90	4037	551	546	538	533	525	548	535	118	162	200	360	1	1	59199244	320	-5.69	0.72	12	0.03	-95.00	753.00	1020	20221123	-46.96	484	20231031	11.78	965	-43.94	20230208	484	11.78	20231031	965	-43.94	20230208	484	11.78	20231031	1.33	N	044380	200	118 억	534256	N	N	0	N	N
32	20231127	100508	57	100.00	KOSPI	전기.전자	N	N	N	N	N	542	1	2	0.18	4398428	8139	9.22	546	546	537	703	379	541	540.41	0.90	-841	551	546	538	533	525	548	535	118	162	200	360	1	1	59199244	321	-5.71	0.72	12	0.01	-95.00	753.00	1020	20221123	-46.86	484	20231031	11.98	965	-43.83	20230208	484	11.98	20231031	965	-43.83	20230208	484	11.98	20231031	1.33	N	044380	200	118 억	534256	N	N	0	N	N
33	20231127	090509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	543	2	2	0.37	535971	988	1.12	546	546	541	703	379	541	542.55	0.90	-628	551	546	538	533	525	548	535	118	162	200	360	1	1	59199244	321	-5.72	0.72	12	0.00	-95.00	753.00	1020	20221123	-46.76	484	20231031	12.19	965	-43.73	20230208	484	12.19	20231031	965	-43.73	20230208	484	12.19	20231031	1.33	N	044380	200	118 억	534256	N	N	0	N	N
34	20231124	160505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	541	11	2	2.08	47605087	88213	195.51	535	543	530	689	371	530	539.65	0.90	1172	542	535	532	525	522	534	524	118	159	200	360	1	1	59199244	320	-5.69	0.72	12	0.15	-95.00	753.00	1060	20221122	-48.96	484	20231031	11.78	965	-43.94	20230208	484	11.78	20231031	988	-45.24	20221124	484	11.78	20231031	1.33	N	044380	200	118 억	533084	N	N	0	N	N
35	20231124	150511	57	100.00	KOSPI	전기.전자	N	N	N	N	N	541	11	2	2.08	43177658	80009	177.33	535	543	530	689	371	530	539.66	0.90	926	542	535	532	525	522	534	524	118	159	200	360	1	1	59199244	320	-5.69	0.72	12	0.14	-95.00	753.00	1060	20221122	-48.96	484	20231031	11.78	965	-43.94	20230208	484	11.78	20231031	988	-45.24	20221124	484	11.78	20231031	1.33	N	044380	200	118 억	533084	N	N	0	N	N
36	20231124	140512	57	100.00	KOSPI	전기.전자	N	N	N	N	N	541	11	2	2.08	40877419	75752	167.89	535	543	530	689	371	530	539.62	0.90	928	542	535	532	525	522	534	524	118	159	200	360	1	1	59199244	320	-5.69	0.72	12	0.13	-95.00	753.00	1060	20221122	-48.96	484	20231031	11.78	965	-43.94	20230208	484	11.78	20231031	988	-45.24	20221124	484	11.78	20231031	1.33	N	044380	200	118 억	533084	N	N	0	N	N
37	20231124	130509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	9	2	1.70	37639824	69771	154.64	535	543	530	689	371	530	539.48	0.90	1221	542	535	532	525	522	534	524	118	159	200	360	1	1	59199244	319	-5.67	0.72	12	0.12	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	988	-45.45	20221124	484	11.36	20231031	1.33	N	044380	200	118 억	533084	N	N	0	N	N
38	20231124	120512	57	100.00	KOSPI	전기.전자	N	N	N	N	N	538	8	2	1.51	34619057	64188	142.26	535	543	530	689	371	530	539.34	0.90	1306	542	535	532	525	522	534	524	118	159	200	360	1	1	59199244	318	-5.66	0.71	12	0.11	-95.00	753.00	1060	20221122	-49.25	484	20231031	11.16	965	-44.25	20230208	484	11.16	20231031	988	-45.55	20221124	484	11.16	20231031	1.33	N	044380	200	118 억	533084	N	N	0	N	N
39	20231124	110510	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	9	2	1.70	34315472	63625	141.02	535	543	530	689	371	530	539.34	0.90	1332	542	535	532	525	522	534	524	118	159	200	360	1	1	59199244	319	-5.67	0.72	12	0.11	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	988	-45.45	20221124	484	11.36	20231031	1.33	N	044380	200	118 억	533084	N	N	0	N	N
40	20231124	100508	57	100.00	KOSPI	전기.전자	N	N	N	N	N	537	7	2	1.32	8180530	15244	33.79	535	539	530	689	371	530	536.64	0.90	-26	542	535	532	525	522	534	524	118	159	200	360	1	1	59199244	318	-5.65	0.71	12	0.03	-95.00	753.00	1060	20221122	-49.34	484	20231031	10.95	965	-44.35	20230208	484	10.95	20231031	988	-45.65	20221124	484	10.95	20231031	1.33	N	044380	200	118 억	533084	N	N	0	N	N
41	20231124	090509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	533	3	2	0.57	125997	236	0.52	535	535	530	689	371	530	533.89	0.90	-22	542	535	532	525	522	534	524	118	159	200	360	1	1	59199244	316	-5.61	0.71	12	0.00	-95.00	753.00	1060	20221122	-49.72	484	20231031	10.12	965	-44.77	20230208	484	10.12	20231031	988	-46.05	20221124	484	10.12	20231031	1.33	N	044380	200	118 억	533084	N	N	0	N	N
42	20231123	160503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	530	-5	5	-0.93	23999868	45053	69.47	539	539	529	695	375	535	532.70	0.90	2327	545	540	534	529	523	537	526	118	160	200	360	1	1	59199244	314	-5.58	0.70	12	0.08	-95.00	753.00	1060	20221122	-50.00	484	20231031	9.50	965	-45.08	20230208	484	9.50	20231031	1020	-48.04	20221123	484	9.50	20231031	1.33	N	044380	200	118 억	530778	N	N	3	N	N
43	20231123	150522	57	100.00	KOSPI	전기.전자	N	N	N	N	N	530	-5	5	-0.93	19218342	36023	55.55	539	539	529	695	375	535	533.50	0.90	2305	545	540	534	529	523	537	526	118	160	200	360	1	1	59199244	314	-5.58	0.70	12	0.06	-95.00	753.00	1060	20221122	-50.00	484	20231031	9.50	965	-45.08	20230208	484	9.50	20231031	1020	-48.04	20221123	484	9.50	20231031	1.33	N	044380	200	118 억	530778	N	N	3	N	N
44	20231123	140514	57	100.00	KOSPI	전기.전자	N	N	N	N	N	531	-4	5	-0.75	16494904	30888	47.63	539	539	529	695	375	535	534.02	0.90	2278	545	540	534	529	523	537	526	118	160	200	360	1	1	59199244	314	-5.59	0.71	12	0.05	-95.00	753.00	1060	20221122	-49.91	484	20231031	9.71	965	-44.97	20230208	484	9.71	20231031	1020	-47.94	20221123	484	9.71	20231031	1.33	N	044380	200	118 억	530778	N	N	3	N	N
45	20231123	130516	57	100.00	KOSPI	전기.전자	N	N	N	N	N	533	-2	5	-0.37	14832946	27770	42.82	539	539	529	695	375	535	534.14	0.90	2399	545	540	534	529	523	537	526	118	160	200	360	1	1	59199244	316	-5.61	0.71	12	0.05	-95.00	753.00	1060	20221122	-49.72	484	20231031	10.12	965	-44.77	20230208	484	10.12	20231031	1020	-47.75	20221123	484	10.12	20231031	1.33	N	044380	200	118 억	530778	N	N	3	N	N
46	20231123	120510	57	100.00	KOSPI	전기.전자	N	N	N	N	N	533	-2	5	-0.37	13579236	25418	39.19	539	539	529	695	375	535	534.24	0.90	2399	545	540	534	529	523	537	526	118	160	200	360	1	1	59199244	316	-5.61	0.71	12	0.04	-95.00	753.00	1060	20221122	-49.72	484	20231031	10.12	965	-44.77	20230208	484	10.12	20231031	1020	-47.75	20221123	484	10.12	20231031	1.33	N	044380	200	118 억	530778	N	N	3	N	N
47	20231123	110519	57	100.00	KOSPI	전기.전자	N	N	N	N	N	533	-2	5	-0.37	11047747	20656	31.85	539	539	529	695	375	535	534.84	0.90	1390	545	540	534	529	523	537	526	118	160	200	360	1	1	59199244	316	-5.61	0.71	12	0.03	-95.00	753.00	1060	20221122	-49.72	484	20231031	10.12	965	-44.77	20230208	484	10.12	20231031	1020	-47.75	20221123	484	10.12	20231031	1.33	N	044380	200	118 억	530778	N	N	3	N	N
48	20231123	100511	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	0	3	0.00	9792669	18304	28.22	539	539	529	695	375	535	535.00	0.90	1082	545	540	534	529	523	537	526	118	160	200	360	1	1	59199244	317	-5.63	0.71	12	0.03	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1020	-47.55	20221123	484	10.54	20231031	1.33	N	044380	200	118 억	530778	N	N	3	N	N
49	20231123	090507	57	100.00	KOSPI	전기.전자	N	N	N	N	N	538	3	2	0.56	3533694	6603	10.18	539	539	534	695	375	535	535.16	0.90	1041	545	540	534	529	523	537	526	118	160	200	360	1	1	59199244	318	-5.66	0.71	12	0.01	-95.00	753.00	1060	20221122	-49.25	484	20231031	11.16	965	-44.25	20230208	484	11.16	20231031	1020	-47.25	20221123	484	11.16	20231031	1.33	N	044380	200	118 억	530778	N	N	3	N	N
50	20231122	160453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	-4	5	-0.74	34523986	64851	90.96	539	539	528	700	378	539	532.36	0.90	-980	548	543	539	534	530	541	532	118	161	200	360	1	1	59199244	317	-5.63	0.71	12	0.11	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1060	-49.53	20221122	484	10.54	20231031	1.35	N	044380	200	118 억	531758	N	N	3	N	N
51	20231122	150502	57	100.00	KOSPI	전기.전자	N	N	N	N	N	536	-3	5	-0.56	23759529	44502	62.42	539	539	528	700	378	539	533.90	0.90	-778	548	543	539	534	530	541	532	118	161	200	360	1	1	59199244	317	-5.64	0.71	12	0.08	-95.00	753.00	1060	20221122	-49.43	484	20231031	10.74	965	-44.46	20230208	484	10.74	20231031	1060	-49.43	20221122	484	10.74	20231031	1.35	N	044380	200	118 억	531758	N	N	6	N	N
52	20231122	140455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	-4	5	-0.74	12599412	23599	33.10	539	539	528	700	378	539	533.90	0.90	-624	548	543	539	534	530	541	532	118	161	200	360	1	1	59199244	317	-5.63	0.71	12	0.04	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1060	-49.53	20221122	484	10.54	20231031	1.35	N	044380	200	118 억	531758	N	N	6	N	N
53	20231122	130512	57	100.00	KOSPI	전기.전자	N	N	N	N	N	532	-7	5	-1.30	11861948	22220	31.16	539	539	528	700	378	539	533.84	0.90	-490	548	543	539	534	530	541	532	118	161	200	360	1	1	59199244	315	-5.60	0.71	12	0.04	-95.00	753.00	1060	20221122	-49.81	484	20231031	9.92	965	-44.87	20230208	484	9.92	20231031	1060	-49.81	20221122	484	9.92	20231031	1.35	N	044380	200	118 억	531758	N	N	6	N	N
54	20231122	120514	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	-4	5	-0.74	10734029	20107	28.20	539	539	528	700	378	539	533.85	0.90	-513	548	543	539	534	530	541	532	118	161	200	360	1	1	59199244	317	-5.63	0.71	12	0.03	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1060	-49.53	20221122	484	10.54	20231031	1.35	N	044380	200	118 억	531758	N	N	6	N	N
55	20231122	110534	57	100.00	KOSPI	전기.전자	N	N	N	N	N	533	-6	5	-1.11	8544748	15998	22.44	539	539	528	700	378	539	534.11	0.90	-513	548	543	539	534	530	541	532	118	161	200	360	1	1	59199244	316	-5.61	0.71	12	0.03	-95.00	753.00	1060	20221122	-49.72	484	20231031	10.12	965	-44.77	20230208	484	10.12	20231031	1060	-49.72	20221122	484	10.12	20231031	1.35	N	044380	200	118 억	531758	N	N	6	N	N
56	20231122	100521	57	100.00	KOSPI	전기.전자	N	N	N	N	N	536	-3	5	-0.56	3882837	7267	10.19	539	539	528	700	378	539	534.31	0.90	-704	548	543	539	534	530	541	532	118	161	200	360	1	1	59199244	317	-5.64	0.71	12	0.01	-95.00	753.00	1060	20221122	-49.43	484	20231031	10.74	965	-44.46	20230208	484	10.74	20231031	1060	-49.43	20221122	484	10.74	20231031	1.35	N	044380	200	118 억	531758	N	N	6	N	N
57	20231122	090455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	0	3	0.00	112412	209	0.29	539	539	537	700	378	539	537.86	0.90	-136	548	543	539	534	530	541	532	118	161	200	360	1	1	59199244	319	-5.67	0.72	12	0.00	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.35	N	044380	200	118 억	531758	N	N	6	N	N
58	20231121	160458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	4	2	0.75	38469657	71298	98.76	544	544	535	695	375	535	539.56	0.89	3766	548	541	538	531	528	540	530	118	160	200	360	1	1	59199244	319	-5.67	0.72	12	0.12	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.32	N	044380	200	118 억	527992	N	N	6	N	N
59	20231121	150459	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	4	2	0.75	35824852	66395	91.97	544	544	535	695	375	535	539.57	0.89	4006	548	541	538	531	528	540	530	118	160	200	360	1	1	59199244	319	-5.67	0.72	12	0.11	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.32	N	044380	200	118 억	527992	N	N	24	N	N
60	20231121	140453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	537	2	2	0.37	32113874	59496	82.41	544	544	535	695	375	535	539.77	0.89	3631	548	541	538	531	528	540	530	118	160	200	360	1	1	59199244	318	-5.65	0.71	12	0.10	-95.00	753.00	1060	20221122	-49.34	484	20231031	10.95	965	-44.35	20230208	484	10.95	20231031	1060	-49.34	20221122	484	10.95	20231031	1.32	N	044380	200	118 억	527992	N	N	24	N	N
61	20231121	130451	57	100.00	KOSPI	전기.전자	N	N	N	N	N	541	6	2	1.12	28155715	52148	72.23	544	544	535	695	375	535	539.92	0.89	3240	548	541	538	531	528	540	530	118	160	200	360	1	1	59199244	320	-5.69	0.72	12	0.09	-95.00	753.00	1060	20221122	-48.96	484	20231031	11.78	965	-43.94	20230208	484	11.78	20231031	1060	-48.96	20221122	484	11.78	20231031	1.32	N	044380	200	118 억	527992	N	N	24	N	N
62	20231121	120451	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	4	2	0.75	15932475	29628	41.04	544	544	535	695	375	535	537.75	0.89	2241	548	541	538	531	528	540	530	118	160	200	360	1	1	59199244	319	-5.67	0.72	12	0.05	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.32	N	044380	200	118 억	527992	N	N	24	N	N
63	20231121	110450	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	4	2	0.75	14903751	27722	38.40	544	544	535	695	375	535	537.61	0.89	1792	548	541	538	531	528	540	530	118	160	200	360	1	1	59199244	319	-5.67	0.72	12	0.05	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.32	N	044380	200	118 억	527992	N	N	24	N	N
64	20231121	100440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	538	3	2	0.56	5672031	10550	14.61	544	544	535	695	375	535	537.63	0.89	1730	548	541	538	531	528	540	530	118	160	200	360	1	1	59199244	318	-5.66	0.71	12	0.02	-95.00	753.00	1060	20221122	-49.25	484	20231031	11.16	965	-44.25	20230208	484	11.16	20231031	1060	-49.25	20221122	484	11.16	20231031	1.32	N	044380	200	118 억	527992	N	N	24	N	N
65	20231121	090445	57	100.00	KOSPI	전기.전자	N	N	N	N	N	537	2	2	0.37	1044326	1942	2.69	544	544	537	695	375	535	537.76	0.89	967	548	541	538	531	528	540	530	118	160	200	360	1	1	59199244	318	-5.65	0.71	12	0.00	-95.00	753.00	1060	20221122	-49.34	484	20231031	10.95	965	-44.35	20230208	484	10.95	20231031	1060	-49.34	20221122	484	10.95	20231031	1.32	N	044380	200	118 억	527992	N	N	24	N	N
66	20231120	160449	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	0	3	0.00	38976095	72189	109.12	540	545	535	695	375	535	539.92	0.90	-3849	546	540	533	527	520	537	524	118	160	200	360	1	1	59199244	317	-5.63	0.71	12	0.12	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1060	-49.53	20221122	484	10.54	20231031	1.30	N	044380	200	118 억	531841	N	N	24	N	N
67	20231120	150451	57	100.00	KOSPI	전기.전자	N	N	N	N	N	540	5	2	0.93	36317292	67230	101.62	540	545	535	695	375	535	540.19	0.90	-4299	546	540	533	527	520	537	524	118	160	200	360	1	1	59199244	320	-5.68	0.72	12	0.11	-95.00	753.00	1060	20221122	-49.06	484	20231031	11.57	965	-44.04	20230208	484	11.57	20231031	1060	-49.06	20221122	484	11.57	20231031	1.30	N	044380	200	118 억	531841	N	N	0	N	N
68	20231120	140451	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	0	3	0.00	35192794	65150	98.48	540	545	535	695	375	535	540.18	0.90	-4172	546	540	533	527	520	537	524	118	160	200	360	1	1	59199244	317	-5.63	0.71	12	0.11	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1060	-49.53	20221122	484	10.54	20231031	1.30	N	044380	200	118 억	531841	N	N	0	N	N
69	20231120	130448	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	0	3	0.00	28815829	53298	80.56	540	545	535	695	375	535	540.65	0.90	-4256	546	540	533	527	520	537	524	118	160	200	360	1	1	59199244	317	-5.63	0.71	12	0.09	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1060	-49.53	20221122	484	10.54	20231031	1.30	N	044380	200	118 억	531841	N	N	0	N	N
70	20231120	120448	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	4	2	0.75	20491299	37774	57.10	540	545	539	695	375	535	542.47	0.90	-5284	546	540	533	527	520	537	524	118	160	200	360	1	1	59199244	319	-5.67	0.72	12	0.06	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.30	N	044380	200	118 억	531841	N	N	0	N	N
71	20231120	110448	57	100.00	KOSPI	전기.전자	N	N	N	N	N	541	6	2	1.12	18314168	33751	51.02	540	545	539	695	375	535	542.63	0.90	-5218	546	540	533	527	520	537	524	118	160	200	360	1	1	59199244	320	-5.69	0.72	12	0.06	-95.00	753.00	1060	20221122	-48.96	484	20231031	11.78	965	-43.94	20230208	484	11.78	20231031	1060	-48.96	20221122	484	11.78	20231031	1.30	N	044380	200	118 억	531841	N	N	0	N	N
72	20231120	100447	57	100.00	KOSPI	전기.전자	N	N	N	N	N	544	9	2	1.68	16226589	29892	45.18	540	545	539	695	375	535	542.84	0.90	-5587	546	540	533	527	520	537	524	118	160	200	360	1	1	59199244	322	-5.73	0.72	12	0.05	-95.00	753.00	1060	20221122	-48.68	484	20231031	12.40	965	-43.63	20230208	484	12.40	20231031	1060	-48.68	20221122	484	12.40	20231031	1.30	N	044380	200	118 억	531841	N	N	0	N	N
73	20231120	090450	57	100.00	KOSPI	전기.전자	N	N	N	N	N	542	7	2	1.31	4688010	8661	13.09	540	542	540	695	375	535	541.28	0.90	-100	546	540	533	527	520	537	524	118	160	200	360	1	1	59199244	321	-5.71	0.72	12	0.01	-95.00	753.00	1060	20221122	-48.87	484	20231031	11.98	965	-43.83	20230208	484	11.98	20231031	1060	-48.87	20221122	484	11.98	20231031	1.30	N	044380	200	118 억	531841	N	N	0	N	N
74	20231117	160459	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	5	2	0.94	35211575	66156	116.45	538	539	526	689	371	530	532.25	0.91	-6919	546	537	530	521	514	534	518	118	159	200	360	1	1	59199244	317	-5.63	0.71	12	0.11	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1060	-49.53	20221122	484	10.54	20231031	1.39	N	044380	200	118 억	538633	N	N	0	N	N
75	20231117	150502	57	100.00	KOSPI	전기.전자	N	N	N	N	N	533	3	2	0.57	33738301	63393	111.59	538	539	526	689	371	530	532.21	0.91	-6745	546	537	530	521	514	534	518	118	159	200	360	1	1	59199244	316	-5.61	0.71	12	0.11	-95.00	753.00	1060	20221122	-49.72	484	20231031	10.12	965	-44.77	20230208	484	10.12	20231031	1060	-49.72	20221122	484	10.12	20231031	1.39	N	044380	200	118 억	538633	N	N	0	N	N
76	20231117	140501	57	100.00	KOSPI	전기.전자	N	N	N	N	N	533	3	2	0.57	27325894	51408	90.49	538	539	526	689	371	530	531.55	0.91	-4991	546	537	530	521	514	534	518	118	159	200	360	1	1	59199244	316	-5.61	0.71	12	0.09	-95.00	753.00	1060	20221122	-49.72	484	20231031	10.12	965	-44.77	20230208	484	10.12	20231031	1060	-49.72	20221122	484	10.12	20231031	1.39	N	044380	200	118 억	538633	N	N	0	N	N
77	20231117	130458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	531	1	2	0.19	21083319	39691	69.87	538	539	526	689	371	530	531.19	0.91	-5002	546	537	530	521	514	534	518	118	159	200	360	1	1	59199244	314	-5.59	0.71	12	0.07	-95.00	753.00	1060	20221122	-49.91	484	20231031	9.71	965	-44.97	20230208	484	9.71	20231031	1060	-49.91	20221122	484	9.71	20231031	1.39	N	044380	200	118 억	538633	N	N	0	N	N
78	20231117	120459	57	100.00	KOSPI	전기.전자	N	N	N	N	N	529	-1	5	-0.19	9640771	18085	31.83	538	539	528	689	371	530	533.08	0.91	-5003	546	537	530	521	514	534	518	118	159	200	360	1	1	59199244	313	-5.57	0.70	12	0.03	-95.00	753.00	1060	20221122	-50.09	484	20231031	9.30	965	-45.18	20230208	484	9.30	20231031	1060	-50.09	20221122	484	9.30	20231031	1.39	N	044380	200	118 억	538633	N	N	0	N	N
79	20231117	110501	57	100.00	KOSPI	전기.전자	N	N	N	N	N	530	0	3	0.00	7866296	14745	25.96	538	539	530	689	371	530	533.49	0.91	-5002	546	537	530	521	514	534	518	118	159	200	360	1	1	59199244	314	-5.58	0.70	12	0.02	-95.00	753.00	1060	20221122	-50.00	484	20231031	9.50	965	-45.08	20230208	484	9.50	20231031	1060	-50.00	20221122	484	9.50	20231031	1.39	N	044380	200	118 억	538633	N	N	0	N	N
80	20231117	100500	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	5	2	0.94	2393308	4472	7.87	538	539	532	689	371	530	535.18	0.91	-294	546	537	530	521	514	534	518	118	159	200	360	1	1	59199244	317	-5.63	0.71	12	0.01	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1060	-49.53	20221122	484	10.54	20231031	1.39	N	044380	200	118 억	538633	N	N	0	N	N
81	20231117	090500	57	100.00	KOSPI	전기.전자	N	N	N	N	N	537	7	2	1.32	53138	99	0.17	538	539	536	689	371	530	536.75	0.91	-61	546	537	530	521	514	534	518	118	159	200	360	1	1	59199244	318	-5.65	0.71	12	0.00	-95.00	753.00	1060	20221122	-49.34	484	20231031	10.95	965	-44.35	20230208	484	10.95	20231031	1060	-49.34	20221122	484	10.95	20231031	1.39	N	044380	200	118 억	538633	N	N	0	N	N
82	20231116	160458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	532	1	2	0.19	29509485	55458	78.61	539	539	523	690	372	531	532.11	0.91	1777	545	538	533	526	521	535	523	118	159	200	360	1	1	59199244	315	-5.60	0.71	12	0.09	-95.00	753.00	1060	20221122	-49.81	484	20231031	9.92	965	-44.87	20230208	484	9.92	20231031	1060	-49.81	20221122	484	9.92	20231031	1.39	N	044380	200	118 억	536684	N	N	0	N	N
83	20231116	150457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	536	5	2	0.94	29124324	54738	77.59	539	539	523	690	372	531	532.07	0.91	1881	545	538	533	526	521	535	523	118	159	200	360	1	1	59199244	317	-5.64	0.71	12	0.09	-95.00	753.00	1060	20221122	-49.43	484	20231031	10.74	965	-44.46	20230208	484	10.74	20231031	1060	-49.43	20221122	484	10.74	20231031	1.39	N	044380	200	118 억	536684	N	N	0	N	N
84	20231116	140446	57	100.00	KOSPI	전기.전자	N	N	N	N	N	537	6	2	1.13	27402152	51527	73.04	539	539	523	690	372	531	531.80	0.91	1881	545	538	533	526	521	535	523	118	159	200	360	1	1	59199244	318	-5.65	0.71	12	0.09	-95.00	753.00	1060	20221122	-49.34	484	20231031	10.95	965	-44.35	20230208	484	10.95	20231031	1060	-49.34	20221122	484	10.95	20231031	1.39	N	044380	200	118 억	536684	N	N	0	N	N
85	20231116	130457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	536	5	2	0.94	15299413	28737	40.73	539	539	531	690	372	531	532.39	0.91	529	545	538	533	526	521	535	523	118	159	200	360	1	1	59199244	317	-5.64	0.71	12	0.05	-95.00	753.00	1060	20221122	-49.43	484	20231031	10.74	965	-44.46	20230208	484	10.74	20231031	1060	-49.43	20221122	484	10.74	20231031	1.39	N	044380	200	118 억	536684	N	N	0	N	N
86	20231116	120459	57	100.00	KOSPI	전기.전자	N	N	N	N	N	536	5	2	0.94	11278647	21186	30.03	539	539	531	690	372	531	532.36	0.91	385	545	538	533	526	521	535	523	118	159	200	360	1	1	59199244	317	-5.64	0.71	12	0.04	-95.00	753.00	1060	20221122	-49.43	484	20231031	10.74	965	-44.46	20230208	484	10.74	20231031	1060	-49.43	20221122	484	10.74	20231031	1.39	N	044380	200	118 억	536684	N	N	0	N	N
87	20231116	110455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	531	0	3	0.00	7609484	14286	20.25	539	539	531	690	372	531	532.65	0.91	92	545	538	533	526	521	535	523	118	159	200	360	1	1	59199244	314	-5.59	0.71	12	0.02	-95.00	753.00	1060	20221122	-49.91	484	20231031	9.71	965	-44.97	20230208	484	9.71	20231031	1060	-49.91	20221122	484	9.71	20231031	1.39	N	044380	200	118 억	536684	N	N	0	N	N
88	20231116	100456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	8	2	1.51	236074	438	0.62	539	539	539	690	372	531	539.00	0.91	0	545	538	533	526	521	535	523	118	159	200	360	1	1	59199244	319	-5.67	0.72	12	0.00	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.39	N	044380	200	118 억	536684	N	N	0	N	N
89	20231116	090455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	531	0	3	0.00	0	0	0.00	0	0	0	690	372	531	0.00	0.91	0	545	538	533	526	521	535	523	118	159	200	360	1	1	59199244	314	-5.59	0.71	12	0.00	-95.00	753.00	1060	20221122	-49.91	484	20231031	9.71	965	-44.97	20230208	484	9.71	20231031	1060	-49.91	20221122	484	9.71	20231031	1.39	N	044380	200	118 억	536684	N	N	0	N	N
90	20231115	160428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	531	-2	5	-0.38	37711778	70548	114.40	533	540	528	692	374	533	534.55	0.88	14068	544	538	528	522	512	541	525	118	159	200	360	1	1	59199244	314	-5.59	0.71	12	0.12	-95.00	753.00	1060	20221122	-49.91	484	20231031	9.71	965	-44.97	20230208	484	9.71	20231031	1060	-49.91	20221122	484	9.71	20231031	1.39	N	044380	200	118 억	522577	N	N	47	N	N
91	20231115	150503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	534	1	2	0.19	35734741	66835	108.38	533	540	528	692	374	533	534.67	0.88	13825	544	538	528	522	512	541	525	118	159	200	360	1	1	59199244	316	-5.62	0.71	12	0.11	-95.00	753.00	1060	20221122	-49.62	484	20231031	10.33	965	-44.66	20230208	484	10.33	20231031	1060	-49.62	20221122	484	10.33	20231031	1.39	N	044380	200	118 억	522577	N	N	47	N	N
92	20231115	140505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	533	0	3	0.00	32967078	61654	99.98	533	540	528	692	374	533	534.71	0.88	12256	544	538	528	522	512	541	525	118	159	200	360	1	1	59199244	316	-5.61	0.71	12	0.10	-95.00	753.00	1060	20221122	-49.72	484	20231031	10.12	965	-44.77	20230208	484	10.12	20231031	1060	-49.72	20221122	484	10.12	20231031	1.39	N	044380	200	118 억	522577	N	N	47	N	N
93	20231115	130503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	6	2	1.13	17966211	33525	54.36	533	540	532	692	374	533	535.90	0.88	3903	544	538	528	522	512	541	525	118	159	200	360	1	1	59199244	319	-5.67	0.72	12	0.06	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.39	N	044380	200	118 억	522577	N	N	47	N	N
94	20231115	120505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	537	4	2	0.75	14972137	27953	45.33	533	540	532	692	374	533	535.62	0.88	5650	544	538	528	522	512	541	525	118	159	200	360	1	1	59199244	318	-5.65	0.71	12	0.05	-95.00	753.00	1060	20221122	-49.34	484	20231031	10.95	965	-44.35	20230208	484	10.95	20231031	1060	-49.34	20221122	484	10.95	20231031	1.39	N	044380	200	118 억	522577	N	N	47	N	N
95	20231115	110508	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	6	2	1.13	14366233	26825	43.50	533	540	532	692	374	533	535.55	0.88	5544	544	538	528	522	512	541	525	118	159	200	360	1	1	59199244	319	-5.67	0.72	12	0.05	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.39	N	044380	200	118 억	522577	N	N	47	N	N
96	20231115	100506	57	100.00	KOSPI	전기.전자	N	N	N	N	N	536	3	2	0.56	9600109	17980	29.16	533	539	532	692	374	533	533.93	0.88	5621	544	538	528	522	512	541	525	118	159	200	360	1	1	59199244	317	-5.64	0.71	12	0.03	-95.00	753.00	1060	20221122	-49.43	484	20231031	10.74	965	-44.46	20230208	484	10.74	20231031	1060	-49.43	20221122	484	10.74	20231031	1.39	N	044380	200	118 억	522577	N	N	47	N	N
97	20231115	090500	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	2	2	0.38	2284496	4284	6.95	533	535	533	692	374	533	533.26	0.88	697	544	538	528	522	512	541	525	118	159	200	360	1	1	59199244	317	-5.63	0.71	12	0.01	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1060	-49.53	20221122	484	10.54	20231031	1.39	N	044380	200	118 억	522577	N	N	47	N	N
98	20231114	160456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	533	6	2	1.14	32504295	61482	109.21	527	534	518	685	369	527	528.68	0.86	12054	547	537	529	519	511	533	515	118	158	200	350	1	1	59199244	316	-5.61	0.71	12	0.10	-95.00	753.00	1060	20221122	-49.72	484	20231031	10.12	965	-44.77	20230208	484	10.12	20231031	1060	-49.72	20221122	484	10.12	20231031	1.39	N	044380	200	118 억	510407	N	N	47	N	N
99	20231114	150455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	531	4	2	0.76	29867423	56529	100.41	527	534	518	685	369	527	528.36	0.86	12025	547	537	529	519	511	533	515	118	158	200	350	1	1	59199244	314	-5.59	0.71	12	0.10	-95.00	753.00	1060	20221122	-49.91	484	20231031	9.71	965	-44.97	20230208	484	9.71	20231031	1060	-49.91	20221122	484	9.71	20231031	1.39	N	044380	200	118 억	510407	N	N	51	N	N
100	20231114	140455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	533	6	2	1.14	28512055	53986	95.90	527	534	518	685	369	527	528.14	0.86	12025	547	537	529	519	511	533	515	118	158	200	350	1	1	59199244	316	-5.61	0.71	12	0.09	-95.00	753.00	1060	20221122	-49.72	484	20231031	10.12	965	-44.77	20230208	484	10.12	20231031	1060	-49.72	20221122	484	10.12	20231031	1.39	N	044380	200	118 억	510407	N	N	51	N	N
101	20231114	130458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	534	7	2	1.33	27774908	52604	93.44	527	534	518	685	369	527	528.00	0.86	12120	547	537	529	519	511	533	515	118	158	200	350	1	1	59199244	316	-5.62	0.71	12	0.09	-95.00	753.00	1060	20221122	-49.62	484	20231031	10.33	965	-44.66	20230208	484	10.33	20231031	1060	-49.62	20221122	484	10.33	20231031	1.39	N	044380	200	118 억	510407	N	N	51	N	N
102	20231114	120458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	530	3	2	0.57	18310476	34748	61.72	527	530	518	685	369	527	526.95	0.86	12120	547	537	529	519	511	533	515	118	158	200	350	1	1	59199244	314	-5.58	0.70	12	0.06	-95.00	753.00	1060	20221122	-50.00	484	20231031	9.50	965	-45.08	20230208	484	9.50	20231031	1060	-50.00	20221122	484	9.50	20231031	1.39	N	044380	200	118 억	510407	N	N	51	N	N
103	20231114	110502	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	-1	5	-0.19	16363248	31067	55.19	527	530	518	685	369	527	526.71	0.86	12050	547	537	529	519	511	533	515	118	158	200	350	1	1	59199244	311	-5.54	0.70	12	0.05	-95.00	753.00	1060	20221122	-50.38	484	20231031	8.68	965	-45.49	20230208	484	8.68	20231031	1060	-50.38	20221122	484	8.68	20231031	1.39	N	044380	200	118 억	510407	N	N	51	N	N
104	20231114	100458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	-1	5	-0.19	10274515	19493	34.63	527	530	518	685	369	527	527.09	0.86	1935	547	537	529	519	511	533	515	118	158	200	350	1	1	59199244	311	-5.54	0.70	12	0.03	-95.00	753.00	1060	20221122	-50.38	484	20231031	8.68	965	-45.49	20230208	484	8.68	20231031	1060	-50.38	20221122	484	8.68	20231031	1.39	N	044380	200	118 억	510407	N	N	51	N	N
105	20231114	090453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	523	-4	5	-0.76	4351543	8281	14.71	527	527	518	685	369	527	525.49	0.86	-52	547	537	529	519	511	533	515	118	158	200	350	1	1	59199244	310	-5.51	0.69	12	0.01	-95.00	753.00	1060	20221122	-50.66	484	20231031	8.06	965	-45.80	20230208	484	8.06	20231031	1060	-50.66	20221122	484	8.06	20231031	1.39	N	044380	200	118 억	510407	N	N	51	N	N
106	20231113	160450	57	100.00	KOSPI	전기.전자	N	N	N	N	N	527	-12	5	-2.23	27674533	52438	78.57	535	539	521	700	378	539	527.76	0.88	-9159	553	545	535	527	517	550	532	118	161	200	360	1	1	59199244	312	-5.55	0.70	12	0.09	-95.00	753.00	1060	20221122	-50.28	484	20231031	8.88	965	-45.39	20230208	484	8.88	20231031	1060	-50.28	20221122	484	8.88	20231031	1.43	N	044380	200	118 억	519449	N	N	51	N	N
107	20231113	150449	57	100.00	KOSPI	전기.전자	N	N	N	N	N	527	-12	5	-2.23	23197740	43956	65.86	535	539	521	700	378	539	527.75	0.88	-6915	553	545	535	527	517	550	532	118	161	200	360	1	1	59199244	312	-5.55	0.70	12	0.07	-95.00	753.00	1060	20221122	-50.28	484	20231031	8.88	965	-45.39	20230208	484	8.88	20231031	1060	-50.28	20221122	484	8.88	20231031	1.43	N	044380	200	118 억	519449	N	N	116	N	N
108	20231113	140448	57	100.00	KOSPI	전기.전자	N	N	N	N	N	534	-5	5	-0.93	22215824	42111	63.10	535	539	521	700	378	539	527.55	0.88	-6524	553	545	535	527	517	550	532	118	161	200	360	1	1	59199244	316	-5.62	0.71	12	0.07	-95.00	753.00	1060	20221122	-49.62	484	20231031	10.33	965	-44.66	20230208	484	10.33	20231031	1060	-49.62	20221122	484	10.33	20231031	1.43	N	044380	200	118 억	519449	N	N	116	N	N
109	20231113	130447	57	100.00	KOSPI	전기.전자	N	N	N	N	N	525	-14	5	-2.60	18088885	34344	51.46	535	539	521	700	378	539	526.70	0.88	-5234	553	545	535	527	517	550	532	118	161	200	360	1	1	59199244	311	-5.53	0.70	12	0.06	-95.00	753.00	1060	20221122	-50.47	484	20231031	8.47	965	-45.60	20230208	484	8.47	20231031	1060	-50.47	20221122	484	8.47	20231031	1.43	N	044380	200	118 억	519449	N	N	116	N	N
110	20231113	120447	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	-13	5	-2.41	6662152	12558	18.82	535	539	526	700	378	539	530.51	0.88	-4780	553	545	535	527	517	550	532	118	161	200	360	1	1	59199244	311	-5.54	0.70	12	0.02	-95.00	753.00	1060	20221122	-50.38	484	20231031	8.68	965	-45.49	20230208	484	8.68	20231031	1060	-50.38	20221122	484	8.68	20231031	1.43	N	044380	200	118 억	519449	N	N	116	N	N
111	20231113	110446	57	100.00	KOSPI	전기.전자	N	N	N	N	N	531	-8	5	-1.48	5997446	11296	16.92	535	539	526	700	378	539	530.94	0.88	-4679	553	545	535	527	517	550	532	118	161	200	360	1	1	59199244	314	-5.59	0.71	12	0.02	-95.00	753.00	1060	20221122	-49.91	484	20231031	9.71	965	-44.97	20230208	484	9.71	20231031	1060	-49.91	20221122	484	9.71	20231031	1.43	N	044380	200	118 억	519449	N	N	116	N	N
112	20231113	100445	57	100.00	KOSPI	전기.전자	N	N	N	N	N	531	-8	5	-1.48	3582659	6719	10.07	535	539	530	700	378	539	533.21	0.88	-432	553	545	535	527	517	550	532	118	161	200	360	1	1	59199244	314	-5.59	0.71	12	0.01	-95.00	753.00	1060	20221122	-49.91	484	20231031	9.71	965	-44.97	20230208	484	9.71	20231031	1060	-49.91	20221122	484	9.71	20231031	1.43	N	044380	200	118 억	519449	N	N	116	N	N
113	20231113	090448	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	-4	5	-0.74	139635	261	0.39	535	535	535	700	378	539	535.00	0.88	0	553	545	535	527	517	550	532	118	161	200	360	1	1	59199244	317	-5.63	0.71	12	0.00	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1060	-49.53	20221122	484	10.54	20231031	1.43	N	044380	200	118 억	519449	N	N	116	N	N
114	20231110	160505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	0	3	0.00	35150010	66342	67.62	533	543	525	700	378	539	529.83	0.89	-4780	545	542	538	535	531	542	535	118	161	200	360	1	1	59199244	319	-5.67	0.72	12	0.11	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.40	N	044380	200	118 억	526267	N	N	116	N	N
115	20231110	150455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	532	-7	5	-1.30	33090819	62490	63.70	533	543	525	700	378	539	529.54	0.89	-5093	545	542	538	535	531	542	535	118	161	200	360	1	1	59199244	315	-5.60	0.71	12	0.11	-95.00	753.00	1060	20221122	-49.81	484	20231031	9.92	965	-44.87	20230208	484	9.92	20231031	1060	-49.81	20221122	484	9.92	20231031	1.40	N	044380	200	118 억	526267	N	N	20	N	N
116	20231110	140452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	527	-12	5	-2.23	25850039	48809	49.75	533	543	526	700	378	539	529.62	0.89	-854	545	542	538	535	531	542	535	118	161	200	360	1	1	59199244	312	-5.55	0.70	12	0.08	-95.00	753.00	1060	20221122	-50.28	484	20231031	8.88	965	-45.39	20230208	484	8.88	20231031	1060	-50.28	20221122	484	8.88	20231031	1.40	N	044380	200	118 억	526267	N	N	20	N	N
117	20231110	130452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	528	-11	5	-2.04	12534347	23581	24.04	533	543	528	700	378	539	531.54	0.89	721	545	542	538	535	531	542	535	118	161	200	360	1	1	59199244	313	-5.56	0.70	12	0.04	-95.00	753.00	1060	20221122	-50.19	484	20231031	9.09	965	-45.28	20230208	484	9.09	20231031	1060	-50.19	20221122	484	9.09	20231031	1.40	N	044380	200	118 억	526267	N	N	20	N	N
118	20231110	120452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	533	-6	5	-1.11	10210622	19190	19.56	533	543	528	700	378	539	532.08	0.89	817	545	542	538	535	531	542	535	118	161	200	360	1	1	59199244	316	-5.61	0.71	12	0.03	-95.00	753.00	1060	20221122	-49.72	484	20231031	10.12	965	-44.77	20230208	484	10.12	20231031	1060	-49.72	20221122	484	10.12	20231031	1.40	N	044380	200	118 억	526267	N	N	20	N	N
119	20231110	110449	57	100.00	KOSPI	전기.전자	N	N	N	N	N	530	-9	5	-1.67	8770192	16467	16.79	533	543	528	700	378	539	532.59	0.89	124	545	542	538	535	531	542	535	118	161	200	360	1	1	59199244	314	-5.58	0.70	12	0.03	-95.00	753.00	1060	20221122	-50.00	484	20231031	9.50	965	-45.08	20230208	484	9.50	20231031	1060	-50.00	20221122	484	9.50	20231031	1.40	N	044380	200	118 억	526267	N	N	20	N	N
120	20231110	100452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	534	-5	5	-0.93	6994295	13128	13.38	533	543	528	700	378	539	532.78	0.89	209	545	542	538	535	531	542	535	118	161	200	360	1	1	59199244	316	-5.62	0.71	12	0.02	-95.00	753.00	1060	20221122	-49.62	484	20231031	10.33	965	-44.66	20230208	484	10.33	20231031	1060	-49.62	20221122	484	10.33	20231031	1.40	N	044380	200	118 억	526267	N	N	20	N	N
121	20231110	090443	57	100.00	KOSPI	전기.전자	N	N	N	N	N	533	-6	5	-1.11	933213	1751	1.78	533	533	530	700	378	539	532.96	0.89	-216	545	542	538	535	531	542	535	118	161	200	360	1	1	59199244	316	-5.61	0.71	12	0.00	-95.00	753.00	1060	20221122	-49.72	484	20231031	10.12	965	-44.77	20230208	484	10.12	20231031	1060	-49.72	20221122	484	10.12	20231031	1.40	N	044380	200	118 억	526267	N	N	20	N	N
122	20231109	160439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	0	3	0.00	52694682	98105	153.60	539	541	534	700	378	539	537.13	0.90	-8587	555	547	540	532	525	551	536	118	161	200	360	1	1	59199244	319	-5.67	0.72	12	0.17	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.40	N	044380	200	118 억	534659	N	N	20	N	N
123	20231109	150441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	0	3	0.00	52421417	97598	152.81	539	541	534	700	378	539	537.12	0.90	-8584	555	547	540	532	525	551	536	118	161	200	360	1	1	59199244	319	-5.67	0.72	12	0.16	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.40	N	044380	200	118 억	534659	N	N	3	N	N
124	20231109	140440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	-4	5	-0.74	48048876	89437	140.03	539	541	534	700	378	539	537.24	0.90	-7552	555	547	540	532	525	551	536	118	161	200	360	1	1	59199244	317	-5.63	0.71	12	0.15	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1060	-49.53	20221122	484	10.54	20231031	1.40	N	044380	200	118 억	534659	N	N	3	N	N
125	20231109	130441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	536	-3	5	-0.56	31305251	58211	91.14	539	541	534	700	378	539	537.79	0.90	-6119	555	547	540	532	525	551	536	118	161	200	360	1	1	59199244	317	-5.64	0.71	12	0.10	-95.00	753.00	1060	20221122	-49.43	484	20231031	10.74	965	-44.46	20230208	484	10.74	20231031	1060	-49.43	20221122	484	10.74	20231031	1.40	N	044380	200	118 억	534659	N	N	3	N	N
126	20231109	120443	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	0	3	0.00	16644968	30948	48.45	539	541	534	700	378	539	537.84	0.90	-5068	555	547	540	532	525	551	536	118	161	200	360	1	1	59199244	319	-5.67	0.72	12	0.05	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.40	N	044380	200	118 억	534659	N	N	3	N	N
127	20231109	110442	57	100.00	KOSPI	전기.전자	N	N	N	N	N	538	-1	5	-0.19	13432619	24988	39.12	539	541	534	700	378	539	537.56	0.90	-5066	555	547	540	532	525	551	536	118	161	200	360	1	1	59199244	318	-5.66	0.71	12	0.04	-95.00	753.00	1060	20221122	-49.25	484	20231031	11.16	965	-44.25	20230208	484	11.16	20231031	1060	-49.25	20221122	484	11.16	20231031	1.40	N	044380	200	118 억	534659	N	N	3	N	N
128	20231109	100438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	536	-3	5	-0.56	8178600	15194	23.79	539	541	534	700	378	539	538.28	0.90	-4527	555	547	540	532	525	551	536	118	161	200	360	1	1	59199244	317	-5.64	0.71	12	0.03	-95.00	753.00	1060	20221122	-49.43	484	20231031	10.74	965	-44.46	20230208	484	10.74	20231031	1060	-49.43	20221122	484	10.74	20231031	1.40	N	044380	200	118 억	534659	N	N	3	N	N
129	20231109	090439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	534	-5	5	-0.93	3752464	6966	10.91	539	539	534	700	378	539	538.68	0.90	-810	555	547	540	532	525	551	536	118	161	200	360	1	1	59199244	316	-5.62	0.71	12	0.01	-95.00	753.00	1060	20221122	-49.62	484	20231031	10.33	965	-44.66	20230208	484	10.33	20231031	1060	-49.62	20221122	484	10.33	20231031	1.40	N	044380	200	118 억	534659	N	N	3	N	N
130	20231108	160436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	5	2	0.94	34485450	63870	55.67	534	548	533	694	374	534	539.93	0.93	-13242	547	540	530	523	513	535	518	118	160	200	360	1	1	59199244	319	-5.67	0.72	12	0.11	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.40	N	044380	200	118 억	549705	N	N	3	N	N
131	20231108	150439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	542	8	2	1.50	32085265	59431	51.80	534	548	533	694	374	534	539.87	0.93	-13010	547	540	530	523	513	535	518	118	160	200	360	1	1	59199244	321	-5.71	0.72	12	0.10	-95.00	753.00	1060	20221122	-48.87	484	20231031	11.98	965	-43.83	20230208	484	11.98	20231031	1060	-48.87	20221122	484	11.98	20231031	1.40	N	044380	200	118 억	549705	N	N	0	N	N
132	20231108	140438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	541	7	2	1.31	25969284	48132	41.95	534	548	533	694	374	534	539.54	0.93	-5315	547	540	530	523	513	535	518	118	160	200	360	1	1	59199244	320	-5.69	0.72	12	0.08	-95.00	753.00	1060	20221122	-48.96	484	20231031	11.78	965	-43.94	20230208	484	11.78	20231031	1060	-48.96	20221122	484	11.78	20231031	1.40	N	044380	200	118 억	549705	N	N	0	N	N
133	20231108	130438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	540	6	2	1.12	24151544	44774	39.02	534	548	533	694	374	534	539.41	0.93	-4543	547	540	530	523	513	535	518	118	160	200	360	1	1	59199244	320	-5.68	0.72	12	0.08	-95.00	753.00	1060	20221122	-49.06	484	20231031	11.57	965	-44.04	20230208	484	11.57	20231031	1060	-49.06	20221122	484	11.57	20231031	1.40	N	044380	200	118 억	549705	N	N	0	N	N
134	20231108	120440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	544	10	2	1.87	22237074	41235	35.94	534	548	533	694	374	534	539.28	0.93	-1138	547	540	530	523	513	535	518	118	160	200	360	1	1	59199244	322	-5.73	0.72	12	0.07	-95.00	753.00	1060	20221122	-48.68	484	20231031	12.40	965	-43.63	20230208	484	12.40	20231031	1060	-48.68	20221122	484	12.40	20231031	1.40	N	044380	200	118 억	549705	N	N	0	N	N
135	20231108	110437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	543	9	2	1.69	21098449	39138	34.11	534	548	533	694	374	534	539.08	0.93	357	547	540	530	523	513	535	518	118	160	200	360	1	1	59199244	321	-5.72	0.72	12	0.07	-95.00	753.00	1060	20221122	-48.77	484	20231031	12.19	965	-43.73	20230208	484	12.19	20231031	1060	-48.77	20221122	484	12.19	20231031	1.40	N	044380	200	118 억	549705	N	N	0	N	N
136	20231108	100437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	541	7	2	1.31	20179032	37442	32.63	534	548	533	694	374	534	538.94	0.93	406	547	540	530	523	513	535	518	118	160	200	360	1	1	59199244	320	-5.69	0.72	12	0.06	-95.00	753.00	1060	20221122	-48.96	484	20231031	11.78	965	-43.94	20230208	484	11.78	20231031	1060	-48.96	20221122	484	11.78	20231031	1.40	N	044380	200	118 억	549705	N	N	0	N	N
137	20231108	090436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	5	2	0.94	417492	778	0.68	534	539	534	694	374	534	536.62	0.93	-28	547	540	530	523	513	535	518	118	160	200	360	1	1	59199244	319	-5.67	0.72	12	0.00	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.40	N	044380	200	118 억	549705	N	N	0	N	N
138	20231107	160438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	534	-2	5	-0.37	60461222	114733	91.61	536	537	520	696	376	536	526.97	0.96	-16513	562	549	537	524	512	555	530	118	160	200	360	1	1	59199244	316	-5.62	0.71	12	0.19	-95.00	753.00	1060	20221122	-49.62	484	20231031	10.33	965	-44.66	20230208	484	10.33	20231031	1060	-49.62	20221122	484	10.33	20231031	1.40	N	044380	200	118 억	566179	N	N	4	N	N
139	20231107	150438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	533	-3	5	-0.56	59138622	112256	89.63	536	537	520	696	376	536	526.82	0.96	-16553	562	549	537	524	512	555	530	118	160	200	360	1	1	59199244	316	-5.61	0.71	12	0.19	-95.00	753.00	1060	20221122	-49.72	484	20231031	10.12	965	-44.77	20230208	484	10.12	20231031	1060	-49.72	20221122	484	10.12	20231031	1.40	N	044380	200	118 억	566179	N	N	4	N	N
140	20231107	140440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	523	-13	5	-2.43	56593749	107467	85.81	536	537	520	696	376	536	526.62	0.96	-16056	562	549	537	524	512	555	530	118	160	200	360	1	1	59199244	310	-5.51	0.69	12	0.18	-95.00	753.00	1060	20221122	-50.66	484	20231031	8.06	965	-45.80	20230208	484	8.06	20231031	1060	-50.66	20221122	484	8.06	20231031	1.40	N	044380	200	118 억	566179	N	N	4	N	N
141	20231107	130439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	524	-12	5	-2.24	51639209	98068	78.31	536	537	520	696	376	536	526.57	0.96	-12470	562	549	537	524	512	555	530	118	160	200	360	1	1	59199244	310	-5.52	0.70	12	0.17	-95.00	753.00	1060	20221122	-50.57	484	20231031	8.26	965	-45.70	20230208	484	8.26	20231031	1060	-50.57	20221122	484	8.26	20231031	1.40	N	044380	200	118 억	566179	N	N	4	N	N
142	20231107	120435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	530	-6	5	-1.12	21227247	39843	31.81	536	537	525	696	376	536	532.77	0.96	-18348	562	549	537	524	512	555	530	118	160	200	360	1	1	59199244	314	-5.58	0.70	12	0.07	-95.00	753.00	1060	20221122	-50.00	484	20231031	9.50	965	-45.08	20230208	484	9.50	20231031	1060	-50.00	20221122	484	9.50	20231031	1.40	N	044380	200	118 억	566179	N	N	4	N	N
143	20231107	110437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	-1	5	-0.19	18760864	35176	28.09	536	537	525	696	376	536	533.34	0.96	-15145	562	549	537	524	512	555	530	118	160	200	360	1	1	59199244	317	-5.63	0.71	12	0.06	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1060	-49.53	20221122	484	10.54	20231031	1.40	N	044380	200	118 억	566179	N	N	4	N	N
144	20231107	100441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	530	-6	5	-1.12	16100942	30123	24.05	536	537	530	696	376	536	534.51	0.96	-18619	562	549	537	524	512	555	530	118	160	200	360	1	1	59199244	314	-5.58	0.70	12	0.05	-95.00	753.00	1060	20221122	-50.00	484	20231031	9.50	965	-45.08	20230208	484	9.50	20231031	1060	-50.00	20221122	484	9.50	20231031	1.40	N	044380	200	118 억	566179	N	N	4	N	N
145	20231107	090430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	-1	5	-0.19	5777424	10779	8.61	536	537	531	696	376	536	535.99	0.96	-8442	562	549	537	524	512	555	530	118	160	200	360	1	1	59199244	317	-5.63	0.71	12	0.02	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1060	-49.53	20221122	484	10.54	20231031	1.40	N	044380	200	118 억	566179	N	N	4	N	N
146	20231106	160427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	536	12	2	2.29	66832859	125132	250.35	527	550	525	681	367	524	534.10	0.95	3554	538	530	520	512	502	535	517	118	157	200	350	1	1	59199244	317	-5.64	0.71	12	0.21	-95.00	753.00	1060	20221122	-49.43	484	20231031	10.74	965	-44.46	20230208	484	10.74	20231031	1060	-49.43	20221122	484	10.74	20231031	1.40	N	044380	200	118 억	562706	N	N	4	N	N
147	20231106	150430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	537	13	2	2.48	36173943	67559	135.17	527	550	525	681	367	524	535.44	0.95	2811	538	530	520	512	502	535	517	118	157	200	350	1	1	59199244	318	-5.65	0.71	12	0.11	-95.00	753.00	1060	20221122	-49.34	484	20231031	10.95	965	-44.35	20230208	484	10.95	20231031	1060	-49.34	20221122	484	10.95	20231031	1.40	N	044380	200	118 억	562706	N	N	0	N	N
148	20231106	140427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	539	15	2	2.86	34286511	64045	128.14	527	550	525	681	367	524	535.35	0.95	3217	538	530	520	512	502	535	517	118	157	200	350	1	1	59199244	319	-5.67	0.72	12	0.11	-95.00	753.00	1060	20221122	-49.15	484	20231031	11.36	965	-44.15	20230208	484	11.36	20231031	1060	-49.15	20221122	484	11.36	20231031	1.40	N	044380	200	118 억	562706	N	N	0	N	N
149	20231106	130433	57	100.00	KOSPI	전기.전자	N	N	N	N	N	535	11	2	2.10	24574631	45998	92.03	527	550	525	681	367	524	534.25	0.95	1145	538	530	520	512	502	535	517	118	157	200	350	1	1	59199244	317	-5.63	0.71	12	0.08	-95.00	753.00	1060	20221122	-49.53	484	20231031	10.54	965	-44.56	20230208	484	10.54	20231031	1060	-49.53	20221122	484	10.54	20231031	1.40	N	044380	200	118 억	562706	N	N	0	N	N
150	20231106	120429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	537	13	2	2.48	22487201	42111	84.25	527	550	525	681	367	524	534.00	0.95	643	538	530	520	512	502	535	517	118	157	200	350	1	1	59199244	318	-5.65	0.71	12	0.07	-95.00	753.00	1060	20221122	-49.34	484	20231031	10.95	965	-44.35	20230208	484	10.95	20231031	1060	-49.34	20221122	484	10.95	20231031	1.40	N	044380	200	118 억	562706	N	N	0	N	N
151	20231106	110430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	531	7	2	1.34	14507312	27217	54.45	527	550	525	681	367	524	533.02	0.95	982	538	530	520	512	502	535	517	118	157	200	350	1	1	59199244	314	-5.59	0.71	12	0.05	-95.00	753.00	1060	20221122	-49.91	484	20231031	9.71	965	-44.97	20230208	484	9.71	20231031	1060	-49.91	20221122	484	9.71	20231031	1.40	N	044380	200	118 억	562706	N	N	0	N	N
152	20231106	100409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	534	10	2	1.91	11766279	22064	44.14	527	550	525	681	367	524	533.28	0.95	529	538	530	520	512	502	535	517	118	157	200	350	1	1	59199244	316	-5.62	0.71	12	0.04	-95.00	753.00	1060	20221122	-49.62	484	20231031	10.33	965	-44.66	20230208	484	10.33	20231031	1060	-49.62	20221122	484	10.33	20231031	1.40	N	044380	200	118 억	562706	N	N	0	N	N
153	20231106	090430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	2	2	0.38	2087267	3966	7.93	527	528	525	681	367	524	526.29	0.95	-208	538	530	520	512	502	535	517	118	157	200	350	1	1	59199244	311	-5.54	0.70	12	0.01	-95.00	753.00	1060	20221122	-50.38	484	20231031	8.68	965	-45.49	20230208	484	8.68	20231031	1060	-50.38	20221122	484	8.68	20231031	1.40	N	044380	200	118 억	562706	N	N	0	N	N
154	20231103	160424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	524	10	2	1.95	25462755	49082	41.71	515	528	510	668	360	514	518.78	0.94	8244	522	518	512	508	502	520	510	118	154	200	340	1	1	59199244	310	-5.52	0.70	12	0.08	-95.00	753.00	1060	20221122	-50.57	484	20231031	8.26	965	-45.70	20230208	484	8.26	20231031	1060	-50.57	20221122	484	8.26	20231031	1.41	N	044380	200	118 억	554462	N	N	0	N	N
155	20231103	150424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	525	11	2	2.14	25057270	48309	41.05	515	528	510	668	360	514	518.69	0.94	7974	522	518	512	508	502	520	510	118	154	200	340	1	1	59199244	311	-5.53	0.70	12	0.08	-95.00	753.00	1060	20221122	-50.47	484	20231031	8.47	965	-45.60	20230208	484	8.47	20231031	1060	-50.47	20221122	484	8.47	20231031	1.41	N	044380	200	118 억	554462	N	N	0	N	N
156	20231103	140424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	12	2	2.33	23127429	44628	37.92	515	528	510	668	360	514	518.23	0.94	6681	522	518	512	508	502	520	510	118	154	200	340	1	1	59199244	311	-5.54	0.70	12	0.08	-95.00	753.00	1060	20221122	-50.38	484	20231031	8.68	965	-45.49	20230208	484	8.68	20231031	1060	-50.38	20221122	484	8.68	20231031	1.41	N	044380	200	118 억	554462	N	N	0	N	N
157	20231103	130424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	525	11	2	2.14	22608770	43640	37.09	515	528	510	668	360	514	518.07	0.94	6567	522	518	512	508	502	520	510	118	154	200	340	1	1	59199244	311	-5.53	0.70	12	0.07	-95.00	753.00	1060	20221122	-50.47	484	20231031	8.47	965	-45.60	20230208	484	8.47	20231031	1060	-50.47	20221122	484	8.47	20231031	1.41	N	044380	200	118 억	554462	N	N	0	N	N
158	20231103	120423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	528	14	2	2.72	20858505	40314	34.26	515	528	510	668	360	514	517.40	0.94	6166	522	518	512	508	502	520	510	118	154	200	340	1	1	59199244	313	-5.56	0.70	12	0.07	-95.00	753.00	1060	20221122	-50.19	484	20231031	9.09	965	-45.28	20230208	484	9.09	20231031	1060	-50.19	20221122	484	9.09	20231031	1.41	N	044380	200	118 억	554462	N	N	0	N	N
159	20231103	110427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	522	8	2	1.56	17043991	33025	28.06	515	526	510	668	360	514	516.09	0.94	3448	522	518	512	508	502	520	510	118	154	200	340	1	1	59199244	309	-5.49	0.69	12	0.06	-95.00	753.00	1060	20221122	-50.75	484	20231031	7.85	965	-45.91	20230208	484	7.85	20231031	1060	-50.75	20221122	484	7.85	20231031	1.41	N	044380	200	118 억	554462	N	N	0	N	N
160	20231103	100420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	517	3	2	0.58	14537329	28193	23.96	515	526	510	668	360	514	515.64	0.94	968	522	518	512	508	502	520	510	118	154	200	340	1	1	59199244	306	-5.44	0.69	12	0.05	-95.00	753.00	1060	20221122	-51.23	484	20231031	6.82	965	-46.42	20230208	484	6.82	20231031	1060	-51.23	20221122	484	6.82	20231031	1.41	N	044380	200	118 억	554462	N	N	0	N	N
161	20231103	090419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	523	9	2	1.75	3344518	6455	5.49	515	526	514	668	360	514	518.13	0.94	-829	522	518	512	508	502	520	510	118	154	200	340	1	1	59199244	310	-5.51	0.69	12	0.01	-95.00	753.00	1060	20221122	-50.66	484	20231031	8.06	965	-45.80	20230208	484	8.06	20231031	1060	-50.66	20221122	484	8.06	20231031	1.41	N	044380	200	118 억	554462	N	N	0	N	N
162	20231102	160420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	514	13	2	2.59	60213954	117671	151.65	507	516	506	651	351	501	511.71	0.84	57674	517	508	500	491	483	513	496	118	150	200	340	1	1	59199244	304	-5.41	0.68	12	0.20	-95.00	753.00	1060	20221122	-51.51	484	20231031	6.20	965	-46.74	20230208	484	6.20	20231031	1060	-51.51	20221122	484	6.20	20231031	1.70	N	044380	200	118 억	496788	N	N	0	N	N
163	20231102	150425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	515	14	2	2.79	55480240	108485	139.81	507	516	506	651	351	501	511.41	0.84	50810	517	508	500	491	483	513	496	118	150	200	340	1	1	59199244	305	-5.42	0.68	12	0.18	-95.00	753.00	1060	20221122	-51.42	484	20231031	6.40	965	-46.63	20230208	484	6.40	20231031	1060	-51.42	20221122	484	6.40	20231031	1.70	N	044380	200	118 억	496788	N	N	0	N	N
164	20231102	140417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	515	14	2	2.79	49034633	95945	123.65	507	516	506	651	351	501	511.07	0.84	44398	517	508	500	491	483	513	496	118	150	200	340	1	1	59199244	305	-5.42	0.68	12	0.16	-95.00	753.00	1060	20221122	-51.42	484	20231031	6.40	965	-46.63	20230208	484	6.40	20231031	1060	-51.42	20221122	484	6.40	20231031	1.70	N	044380	200	118 억	496788	N	N	0	N	N
165	20231102	130422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	510	9	2	1.80	46202299	90416	116.53	507	516	506	651	351	501	511.00	0.84	44227	517	508	500	491	483	513	496	118	150	200	340	1	1	59199244	302	-5.37	0.68	12	0.15	-95.00	753.00	1060	20221122	-51.89	484	20231031	5.37	965	-47.15	20230208	484	5.37	20231031	1060	-51.89	20221122	484	5.37	20231031	1.70	N	044380	200	118 억	496788	N	N	0	N	N
166	20231102	120418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	512	11	2	2.20	37596545	73486	94.71	507	516	507	651	351	501	511.62	0.84	34980	517	508	500	491	483	513	496	118	150	200	340	1	1	59199244	303	-5.39	0.68	12	0.12	-95.00	753.00	1060	20221122	-51.70	484	20231031	5.79	965	-46.94	20230208	484	5.79	20231031	1060	-51.70	20221122	484	5.79	20231031	1.70	N	044380	200	118 억	496788	N	N	0	N	N
167	20231102	110419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	514	13	2	2.59	32819185	64179	82.71	507	516	507	651	351	501	511.37	0.84	27791	517	508	500	491	483	513	496	118	150	200	340	1	1	59199244	304	-5.41	0.68	12	0.11	-95.00	753.00	1060	20221122	-51.51	484	20231031	6.20	965	-46.74	20230208	484	6.20	20231031	1060	-51.51	20221122	484	6.20	20231031	1.70	N	044380	200	118 억	496788	N	N	0	N	N
168	20231102	100419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	513	12	2	2.40	15715067	30803	39.70	507	516	507	651	351	501	510.18	0.84	15837	517	508	500	491	483	513	496	118	150	200	340	1	1	59199244	304	-5.40	0.68	12	0.05	-95.00	753.00	1060	20221122	-51.60	484	20231031	5.99	965	-46.84	20230208	484	5.99	20231031	1060	-51.60	20221122	484	5.99	20231031	1.70	N	044380	200	118 억	496788	N	N	0	N	N
169	20231102	090423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	509	8	2	1.60	3405369	6709	8.65	507	509	507	651	351	501	507.58	0.84	-19	517	508	500	491	483	513	496	118	150	200	340	1	1	59199244	301	-5.36	0.68	12	0.01	-95.00	753.00	1060	20221122	-51.98	484	20231031	5.17	965	-47.25	20230208	484	5.17	20231031	1060	-51.98	20221122	484	5.17	20231031	1.70	N	044380	200	118 억	496788	N	N	0	N	N
170	20231101	160419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	501	7	2	1.42	38762418	77592	19.78	497	509	492	642	346	494	499.54	0.80	21031	562	528	506	472	450	517	461	118	148	200	330	1	1	59199244	297	-5.27	0.67	12	0.13	-95.00	753.00	1060	20221122	-52.74	484	20231031	3.51	965	-48.08	20230208	484	3.51	20231031	1060	-52.74	20221122	484	3.51	20231031	1.68	N	044380	200	118 억	475757	N	N	0	N	N
171	20231101	150417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	501	7	2	1.42	35646901	71363	18.19	497	509	492	642	346	494	499.52	0.80	18076	562	528	506	472	450	517	461	118	148	200	330	1	1	59199244	297	-5.27	0.67	12	0.12	-95.00	753.00	1060	20221122	-52.74	484	20231031	3.51	965	-48.08	20230208	484	3.51	20231031	1060	-52.74	20221122	484	3.51	20231031	1.68	N	044380	200	118 억	475757	N	N	0	N	N
172	20231101	140414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	500	6	2	1.21	32806890	65682	16.74	497	509	492	642	346	494	499.48	0.80	16264	562	528	506	472	450	517	461	118	148	200	330	1	1	59199244	296	-5.26	0.66	12	0.11	-95.00	753.00	1060	20221122	-52.83	484	20231031	3.31	965	-48.19	20230208	484	3.31	20231031	1060	-52.83	20221122	484	3.31	20231031	1.68	N	044380	200	118 억	475757	N	N	0	N	N
173	20231101	130417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	499	5	2	1.01	26835351	53692	13.69	497	509	492	642	346	494	499.80	0.80	15264	562	528	506	472	450	517	461	118	148	200	330	1	1	59199244	295	-5.25	0.66	12	0.09	-95.00	753.00	1060	20221122	-52.92	484	20231031	3.10	965	-48.29	20230208	484	3.10	20231031	1060	-52.92	20221122	484	3.10	20231031	1.68	N	044380	200	118 억	475757	N	N	0	N	N
174	20231101	120425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	500	6	2	1.21	26262019	52545	13.40	497	509	492	642	346	494	499.80	0.80	15177	562	528	506	472	450	517	461	118	148	200	330	1	1	59199244	296	-5.26	0.66	12	0.09	-95.00	753.00	1060	20221122	-52.83	484	20231031	3.31	965	-48.19	20230208	484	3.31	20231031	1060	-52.83	20221122	484	3.31	20231031	1.68	N	044380	200	118 억	475757	N	N	0	N	N
175	20231101	110429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	499	5	2	1.01	24879779	49779	12.69	497	509	492	642	346	494	499.80	0.80	13983	562	528	506	472	450	517	461	118	148	200	330	1	1	59199244	295	-5.25	0.66	12	0.08	-95.00	753.00	1060	20221122	-52.92	484	20231031	3.10	965	-48.29	20230208	484	3.10	20231031	1060	-52.92	20221122	484	3.10	20231031	1.68	N	044380	200	118 억	475757	N	N	0	N	N
176	20231101	100423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	502	8	2	1.62	15242021	30541	7.79	497	509	492	642	346	494	499.07	0.80	13110	562	528	506	472	450	517	461	118	148	200	330	1	1	59199244	297	-5.28	0.67	12	0.05	-95.00	753.00	1060	20221122	-52.64	484	20231031	3.72	965	-47.98	20230208	484	3.72	20231031	1060	-52.64	20221122	484	3.72	20231031	1.68	N	044380	200	118 억	475757	N	N	0	N	N
177	20231101	090425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	502	8	2	1.62	6207925	12452	3.17	497	509	492	642	346	494	498.55	0.80	7135	562	528	506	472	450	517	461	118	148	200	330	1	1	59199244	297	-5.28	0.67	12	0.02	-95.00	753.00	1060	20221122	-52.64	484	20231031	3.72	965	-47.98	20230208	484	3.72	20231031	1060	-52.64	20221122	484	3.72	20231031	1.68	N	044380	200	118 억	475757	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History