stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160337,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3990,15,2,0.38,16848507930,3985466,166.95,4225,4600,3950,5160,2785,3975,4228.01,0.30,0,56969,4718,4346,4108,3736,3498,4227,3617,138,1185,500,0,5,1,27611224,1102,-10.26,15.17,12,14.43,-389.00,263.00,5640,20240923,-29.26,864,20240904,361.81,5640,-29.26,20240923,864,361.81,20240904,5640,-29.26,20240923,864,361.81,20240904,0.00,N,019490,500,138 억,,81974,N,N,18,N,03,N
20240930,150341,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4050,75,2,1.89,16390866465,3872066,162.20,4225,4600,3950,5160,2785,3975,4233.55,0.30,0,60641,4718,4346,4108,3736,3498,4227,3617,138,1185,500,0,5,1,27611224,1118,-10.41,15.40,12,14.02,-389.00,263.00,5640,20240923,-28.19,864,20240904,368.75,5640,-28.19,20240923,864,368.75,20240904,5640,-28.19,20240923,864,368.75,20240904,0.00,N,019490,500,138 억,,81974,N,N,12,N,03,N
20240930,140340,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4075,100,2,2.52,15396384830,3625213,151.86,4225,4600,3950,5160,2785,3975,4247.53,0.30,0,80922,4718,4346,4108,3736,3498,4227,3617,138,1185,500,0,5,1,27611224,1125,-10.48,15.49,12,13.13,-389.00,263.00,5640,20240923,-27.75,864,20240904,371.64,5640,-27.75,20240923,864,371.64,20240904,5640,-27.75,20240923,864,371.64,20240904,0.00,N,019490,500,138 억,,81974,N,N,12,N,03,N
20240930,130340,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4065,90,2,2.26,14583920995,3427212,143.57,4225,4600,3950,5160,2785,3975,4255.88,0.30,0,73960,4718,4346,4108,3736,3498,4227,3617,138,1185,500,0,5,1,27611224,1122,-10.45,15.46,12,12.41,-389.00,263.00,5640,20240923,-27.93,864,20240904,370.49,5640,-27.93,20240923,864,370.49,20240904,5640,-27.93,20240923,864,370.49,20240904,0.00,N,019490,500,138 억,,81974,N,N,12,N,03,N
20240930,120339,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4075,100,2,2.52,13515830505,3164120,132.55,4225,4600,3950,5160,2785,3975,4272.22,0.30,0,76015,4718,4346,4108,3736,3498,4227,3617,138,1185,500,0,5,1,27611224,1125,-10.48,15.49,12,11.46,-389.00,263.00,5640,20240923,-27.75,864,20240904,371.64,5640,-27.75,20240923,864,371.64,20240904,5640,-27.75,20240923,864,371.64,20240904,0.00,N,019490,500,138 억,,81974,N,N,12,N,03,N
20240930,110338,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4195,220,2,5.53,11754262245,2734633,114.55,4225,4600,3950,5160,2785,3975,4299.09,0.30,0,68673,4718,4346,4108,3736,3498,4227,3617,138,1185,500,0,5,1,27611224,1158,-10.78,15.95,12,9.90,-389.00,263.00,5640,20240923,-25.62,864,20240904,385.53,5640,-25.62,20240923,864,385.53,20240904,5640,-25.62,20240923,864,385.53,20240904,0.00,N,019490,500,138 억,,81974,N,N,12,N,03,N
20240930,100336,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4155,180,2,4.53,3464094120,840124,35.19,4225,4270,3950,5160,2785,3975,4124.50,0.30,0,53054,4718,4346,4108,3736,3498,4227,3617,138,1185,500,0,5,1,27611224,1147,-10.68,15.80,12,3.04,-389.00,263.00,5640,20240923,-26.33,864,20240904,380.90,5640,-26.33,20240923,864,380.90,20240904,5640,-26.33,20240923,864,380.90,20240904,0.00,N,019490,500,138 억,,81974,N,N,12,N,03,N
20240930,090325,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4080,105,2,2.64,886168345,212371,8.90,4225,4270,4050,5160,2785,3975,4179.16,0.30,0,2879,4718,4346,4108,3736,3498,4227,3617,138,1185,500,0,5,1,27611224,1127,-10.49,15.51,12,0.77,-389.00,263.00,5640,20240923,-27.66,864,20240904,372.22,5640,-27.66,20240923,864,372.22,20240904,5640,-27.66,20240923,864,372.22,20240904,0.00,N,019490,500,138 억,,81974,N,N,12,N,03,N
20240927,160337,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3975,-415,5,-9.45,9727623470,2368967,34.75,4385,4480,3870,5700,3075,4390,4105.51,0.32,0,-5197,5080,4735,4385,4040,3690,4907,4212,138,1310,500,0,5,1,27611224,1098,-10.22,15.11,12,8.58,-389.00,263.00,5640,20240923,-29.52,864,20240904,360.07,5640,-29.52,20240923,864,360.07,20240904,5640,-29.52,20240923,864,360.07,20240904,0.00,N,019490,500,138 억,,87171,N,N,12,N,03,N
20240927,150340,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3900,-490,5,-11.16,9181105305,2231097,32.73,4385,4480,3870,5700,3075,4390,4114.16,0.32,0,-4918,5080,4735,4385,4040,3690,4907,4212,138,1310,500,0,5,1,27611224,1077,-10.03,14.83,12,8.08,-389.00,263.00,5640,20240923,-30.85,864,20240904,351.39,5640,-30.85,20240923,864,351.39,20240904,5640,-30.85,20240923,864,351.39,20240904,0.00,N,019490,500,138 억,,87171,N,N,18,N,03,N
20240927,140341,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3980,-410,5,-9.34,8364974460,2022546,29.67,4385,4480,3925,5700,3075,4390,4134.94,0.32,0,-4824,5080,4735,4385,4040,3690,4907,4212,138,1310,500,0,5,1,27611224,1099,-10.23,15.13,12,7.33,-389.00,263.00,5640,20240923,-29.43,864,20240904,360.65,5640,-29.43,20240923,864,360.65,20240904,5640,-29.43,20240923,864,360.65,20240904,0.00,N,019490,500,138 억,,87171,N,N,18,N,03,N
20240927,130340,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3970,-420,5,-9.57,7540120140,1815449,26.63,4385,4480,3950,5700,3075,4390,4152.35,0.32,0,-4918,5080,4735,4385,4040,3690,4907,4212,138,1310,500,0,5,1,27611224,1096,-10.21,15.10,12,6.58,-389.00,263.00,5640,20240923,-29.61,864,20240904,359.49,5640,-29.61,20240923,864,359.49,20240904,5640,-29.61,20240923,864,359.49,20240904,0.00,N,019490,500,138 억,,87171,N,N,18,N,03,N
20240927,120337,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4090,-300,5,-6.83,6260245645,1497667,21.97,4385,4480,4010,5700,3075,4390,4178.96,0.32,0,-3496,5080,4735,4385,4040,3690,4907,4212,138,1310,500,0,5,1,27611224,1129,-10.51,15.55,12,5.42,-389.00,263.00,5640,20240923,-27.48,864,20240904,373.38,5640,-27.48,20240923,864,373.38,20240904,5640,-27.48,20240923,864,373.38,20240904,0.00,N,019490,500,138 억,,87171,N,N,18,N,03,N
20240927,110339,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4050,-340,5,-7.74,5472557700,1305766,19.16,4385,4480,4010,5700,3075,4390,4189.95,0.32,0,-3496,5080,4735,4385,4040,3690,4907,4212,138,1310,500,0,5,1,27611224,1118,-10.41,15.40,12,4.73,-389.00,263.00,5640,20240923,-28.19,864,20240904,368.75,5640,-28.19,20240923,864,368.75,20240904,5640,-28.19,20240923,864,368.75,20240904,0.00,N,019490,500,138 억,,87171,N,N,18,N,03,N
20240927,100339,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4030,-360,5,-8.20,4237219540,1001906,14.70,4385,4480,4015,5700,3075,4390,4227.97,0.32,0,-3496,5080,4735,4385,4040,3690,4907,4212,138,1310,500,0,5,1,27611224,1113,-10.36,15.32,12,3.63,-389.00,263.00,5640,20240923,-28.55,864,20240904,366.44,5640,-28.55,20240923,864,366.44,20240904,5640,-28.55,20240923,864,366.44,20240904,0.00,N,019490,500,138 억,,87171,N,N,18,N,03,N
20240927,090337,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4390,0,3,0.00,428222720,99246,1.46,4385,4390,4205,5700,3075,4390,4308.75,0.32,0,400,5080,4735,4385,4040,3690,4907,4212,138,1310,500,0,5,1,27611224,1212,-11.29,16.69,12,0.36,-389.00,263.00,5640,20240923,-22.16,864,20240904,408.10,5640,-22.16,20240923,864,408.10,20240904,5640,-22.16,20240923,864,408.10,20240904,0.00,N,019490,500,138 억,,87171,N,N,18,N,03,N
20240926,160334,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4390,170,2,4.03,29639575110,6788091,92.53,4220,4730,4035,5480,2955,4220,4366.59,0.33,0,-4412,5243,4731,4468,3956,3693,4600,3825,138,1260,500,0,5,1,27611224,1212,-11.29,16.69,12,24.58,-389.00,263.00,5640,20240923,-22.16,864,20240904,408.10,5640,-22.16,20240923,864,408.10,20240904,5640,-22.16,20240923,864,408.10,20240904,0.00,N,019490,500,138 억,,91324,N,N,18,N,03,N
20240926,150336,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4200,-20,5,-0.47,28874497460,6610434,90.11,4220,4730,4035,5480,2955,4220,4368.23,0.33,0,-1667,5243,4731,4468,3956,3693,4600,3825,138,1260,500,0,5,1,27611224,1160,-10.80,15.97,12,23.94,-389.00,263.00,5640,20240923,-25.53,864,20240904,386.11,5640,-25.53,20240923,864,386.11,20240904,5640,-25.53,20240923,864,386.11,20240904,0.00,N,019490,500,138 억,,91324,N,N,28,N,03,N
20240926,140337,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4385,165,2,3.91,26862997570,6135533,83.64,4220,4730,4035,5480,2955,4220,4378.51,0.33,0,-9324,5243,4731,4468,3956,3693,4600,3825,138,1260,500,0,5,1,27611224,1211,-11.27,16.67,12,22.22,-389.00,263.00,5640,20240923,-22.25,864,20240904,407.52,5640,-22.25,20240923,864,407.52,20240904,5640,-22.25,20240923,864,407.52,20240904,0.00,N,019490,500,138 억,,91324,N,N,28,N,03,N
20240926,130339,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4300,80,2,1.90,24538209635,5591934,76.23,4220,4730,4035,5480,2955,4220,4388.42,0.33,0,9151,5243,4731,4468,3956,3693,4600,3825,138,1260,500,0,5,1,27611224,1187,-11.05,16.35,12,20.25,-389.00,263.00,5640,20240923,-23.76,864,20240904,397.69,5640,-23.76,20240923,864,397.69,20240904,5640,-23.76,20240923,864,397.69,20240904,0.00,N,019490,500,138 억,,91324,N,N,28,N,03,N
20240926,120338,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4450,230,2,5.45,21532071860,4901648,66.82,4220,4730,4035,5480,2955,4220,4393.15,0.33,0,-9409,5243,4731,4468,3956,3693,4600,3825,138,1260,500,0,5,1,27611224,1229,-11.44,16.92,12,17.75,-389.00,263.00,5640,20240923,-21.10,864,20240904,415.05,5640,-21.10,20240923,864,415.05,20240904,5640,-21.10,20240923,864,415.05,20240904,0.00,N,019490,500,138 억,,91324,N,N,28,N,03,N
20240926,110337,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4200,-20,5,-0.47,6856115460,1650798,22.50,4220,4285,4035,5480,2955,4220,4152.84,0.33,0,-22,5243,4731,4468,3956,3693,4600,3825,138,1260,500,0,5,1,27611224,1160,-10.80,15.97,12,5.98,-389.00,263.00,5640,20240923,-25.53,864,20240904,386.11,5640,-25.53,20240923,864,386.11,20240904,5640,-25.53,20240923,864,386.11,20240904,0.00,N,019490,500,138 억,,91324,N,N,28,N,03,N
20240926,100339,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4155,-65,5,-1.54,4936747940,1192621,16.26,4220,4285,4035,5480,2955,4220,4138.78,0.33,0,23729,5243,4731,4468,3956,3693,4600,3825,138,1260,500,0,5,1,27611224,1147,-10.68,15.80,12,4.32,-389.00,263.00,5640,20240923,-26.33,864,20240904,380.90,5640,-26.33,20240923,864,380.90,20240904,5640,-26.33,20240923,864,380.90,20240904,0.00,N,019490,500,138 억,,91324,N,N,28,N,03,N
20240926,090334,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4155,-65,5,-1.54,462264150,109740,1.50,4220,4285,4150,5480,2955,4220,4211.65,0.33,0,-4288,5243,4731,4468,3956,3693,4600,3825,138,1260,500,0,5,1,27611224,1147,-10.68,15.80,12,0.40,-389.00,263.00,5640,20240923,-26.33,864,20240904,380.90,5640,-26.33,20240923,864,380.90,20240904,5640,-26.33,20240923,864,380.90,20240904,0.00,N,019490,500,138 억,,91324,N,N,28,N,03,N
20240925,160334,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4220,-590,5,-12.27,33543079720,7284157,0.00,4765,4980,4205,6250,3370,4810,4605.74,0.33,0,-4244,4810,4810,4810,4810,4810,4810,4810,138,1440,500,0,5,1,27611224,1165,-10.85,16.05,12,26.38,-389.00,263.00,5640,20240923,-25.18,864,20240904,388.43,5640,-25.18,20240923,864,388.43,20240904,5640,-25.18,20240923,864,388.43,20240904,0.00,N,019490,500,138 억,,91484,N,N,28,N,03,N
20240925,150336,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4300,-510,5,-10.60,32160404405,6958357,0.00,4765,4980,4250,6250,3370,4810,4621.84,0.33,0,-13282,4810,4810,4810,4810,4810,4810,4810,138,1440,500,0,5,1,27611224,1187,-11.05,16.35,12,25.20,-389.00,263.00,5640,20240923,-23.76,864,20240904,397.69,5640,-23.76,20240923,864,397.69,20240904,5640,-23.76,20240923,864,397.69,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240925,140337,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4510,-300,5,-6.24,29290873750,6301977,0.00,4765,4980,4340,6250,3370,4810,4647.89,0.33,0,-13897,4810,4810,4810,4810,4810,4810,4810,138,1440,500,0,5,1,27611224,1245,-11.59,17.15,12,22.82,-389.00,263.00,5640,20240923,-20.04,864,20240904,421.99,5640,-20.04,20240923,864,421.99,20240904,5640,-20.04,20240923,864,421.99,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240925,130337,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4575,-235,5,-4.89,27568886665,5922001,0.00,4765,4980,4340,6250,3370,4810,4655.33,0.33,0,-13885,4810,4810,4810,4810,4810,4810,4810,138,1440,500,0,5,1,27611224,1263,-11.76,17.40,12,21.45,-389.00,263.00,5640,20240923,-18.88,864,20240904,429.51,5640,-18.88,20240923,864,429.51,20240904,5640,-18.88,20240923,864,429.51,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240925,120336,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4400,-410,5,-8.52,24439339760,5233468,0.00,4765,4980,4355,6250,3370,4810,4669.82,0.33,0,-8780,4810,4810,4810,4810,4810,4810,4810,138,1440,500,0,5,1,27611224,1215,-11.31,16.73,12,18.95,-389.00,263.00,5640,20240923,-21.99,864,20240904,409.26,5640,-21.99,20240923,864,409.26,20240904,5640,-21.99,20240923,864,409.26,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240925,110335,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4665,-145,5,-3.01,21512214680,4584255,0.00,4765,4980,4355,6250,3370,4810,4692.63,0.33,0,-13787,4810,4810,4810,4810,4810,4810,4810,138,1440,500,0,5,1,27611224,1288,-11.99,17.74,12,16.60,-389.00,263.00,5640,20240923,-17.29,864,20240904,439.93,5640,-17.29,20240923,864,439.93,20240904,5640,-17.29,20240923,864,439.93,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240925,100337,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4520,-290,5,-6.03,12750712040,2725047,0.00,4765,4980,4355,6250,3370,4810,4679.08,0.33,0,-4252,4810,4810,4810,4810,4810,4810,4810,138,1440,500,0,5,1,27611224,1248,-11.62,17.19,12,9.87,-389.00,263.00,5640,20240923,-19.86,864,20240904,423.15,5640,-19.86,20240923,864,423.15,20240904,5640,-19.86,20240923,864,423.15,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240925,090336,52,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4740,-70,5,-1.46,2162926465,449948,0.00,4765,4950,4670,6250,3370,4810,4807.06,0.33,0,-10668,4810,4810,4810,4810,4810,4810,4810,138,1440,500,0,5,1,27611224,1309,-12.19,18.02,12,1.63,-389.00,263.00,5640,20240923,-15.96,864,20240904,448.61,5640,-15.96,20240923,864,448.61,20240904,5640,-15.96,20240923,864,448.61,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240924,160334,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4810,0,3,0.00,0,0,0.00,0,0,0,6250,3370,4810,0.00,0.33,0,0,6256,5532,4916,4192,3576,5895,4555,138,1440,500,0,5,1,27611224,1328,-12.37,18.29,12,0.00,-389.00,263.00,5640,20240923,-14.72,864,20240904,456.71,5640,-14.72,20240923,864,456.71,20240904,5640,-14.72,20240923,864,456.71,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240924,150333,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4810,0,3,0.00,0,0,0.00,0,0,0,6250,3370,4810,0.00,0.33,0,0,6256,5532,4916,4192,3576,5895,4555,138,1440,500,0,5,1,27611224,1328,-12.37,18.29,12,0.00,-389.00,263.00,5640,20240923,-14.72,864,20240904,456.71,5640,-14.72,20240923,864,456.71,20240904,5640,-14.72,20240923,864,456.71,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240924,140333,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4810,0,3,0.00,0,0,0.00,0,0,0,6250,3370,4810,0.00,0.33,0,0,6256,5532,4916,4192,3576,5895,4555,138,1440,500,0,5,1,27611224,1328,-12.37,18.29,12,0.00,-389.00,263.00,5640,20240923,-14.72,864,20240904,456.71,5640,-14.72,20240923,864,456.71,20240904,5640,-14.72,20240923,864,456.71,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240924,130334,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4810,0,3,0.00,0,0,0.00,0,0,0,6250,3370,4810,0.00,0.33,0,0,6256,5532,4916,4192,3576,5895,4555,138,1440,500,0,5,1,27611224,1328,-12.37,18.29,12,0.00,-389.00,263.00,5640,20240923,-14.72,864,20240904,456.71,5640,-14.72,20240923,864,456.71,20240904,5640,-14.72,20240923,864,456.71,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240924,120334,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4810,0,3,0.00,0,0,0.00,0,0,0,6250,3370,4810,0.00,0.33,0,0,6256,5532,4916,4192,3576,5895,4555,138,1440,500,0,5,1,27611224,1328,-12.37,18.29,12,0.00,-389.00,263.00,5640,20240923,-14.72,864,20240904,456.71,5640,-14.72,20240923,864,456.71,20240904,5640,-14.72,20240923,864,456.71,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240924,110334,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4810,0,3,0.00,0,0,0.00,0,0,0,6250,3370,4810,0.00,0.33,0,0,6256,5532,4916,4192,3576,5895,4555,138,1440,500,0,5,1,27611224,1328,-12.37,18.29,12,0.00,-389.00,263.00,5640,20240923,-14.72,864,20240904,456.71,5640,-14.72,20240923,864,456.71,20240904,5640,-14.72,20240923,864,456.71,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240924,100333,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4810,0,3,0.00,0,0,0.00,0,0,0,6250,3370,4810,0.00,0.33,0,0,6256,5532,4916,4192,3576,5895,4555,138,1440,500,0,5,1,27611224,1328,-12.37,18.29,12,0.00,-389.00,263.00,5640,20240923,-14.72,864,20240904,456.71,5640,-14.72,20240923,864,456.71,20240904,5640,-14.72,20240923,864,456.71,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240924,090333,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4810,0,3,0.00,0,0,0.00,0,0,0,6250,3370,4810,0.00,0.33,0,0,6256,5532,4916,4192,3576,5895,4555,138,1440,500,0,5,1,27611224,1328,-12.37,18.29,12,0.00,-389.00,263.00,5640,20240923,-14.72,864,20240904,456.71,5640,-14.72,20240923,864,456.71,20240904,5640,-14.72,20240923,864,456.71,20240904,0.00,N,019490,500,138 억,,91484,N,N,0,N,03,N
20240923,160333,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,4810,215,2,4.68,118579292535,23840129,105.27,4570,5640,4300,5970,3220,4595,4974.16,0.31,0,9916,5215,4905,4285,3975,3355,5060,4130,138,1375,500,0,5,1,27611224,1328,-12.37,18.29,12,86.34,-389.00,263.00,5640,20240923,-14.72,864,20240904,456.71,5640,-14.72,20240923,864,456.71,20240904,5640,-14.72,20240923,864,456.71,20240904,0.00,N,019490,500,138 억,,85419,N,N,0,N,02,N
20240923,150334,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,4810,215,2,4.68,113446093365,22740684,100.42,4570,5640,4300,5970,3220,4595,4988.69,0.31,0,2663,5215,4905,4285,3975,3355,5060,4130,138,1375,500,0,5,1,27611224,1328,-12.37,18.29,12,82.36,-389.00,263.00,5640,20240923,-14.72,864,20240904,456.71,5640,-14.72,20240923,864,456.71,20240904,5640,-14.72,20240923,864,456.71,20240904,0.00,N,019490,500,138 억,,85419,N,N,0,N,02,N
20240923,140335,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,5180,585,2,12.73,95459621250,19062808,84.18,4570,5640,4300,5970,3220,4595,5007.64,0.31,0,-1688,5215,4905,4285,3975,3355,5060,4130,138,1375,500,0,10,1,27611224,1430,-13.32,19.70,12,69.04,-389.00,263.00,5640,20240923,-8.16,864,20240904,499.54,5640,-8.16,20240923,864,499.54,20240904,5640,-8.16,20240923,864,499.54,20240904,0.00,N,019490,500,138 억,,85419,N,N,0,N,02,N
20240923,130333,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,5460,865,2,18.82,83789184920,16874389,74.51,4570,5640,4300,5970,3220,4595,4965.47,0.31,0,-1648,5215,4905,4285,3975,3355,5060,4130,138,1375,500,0,10,1,27611224,1508,-14.04,20.76,12,61.11,-389.00,263.00,5640,20240923,-3.19,864,20240904,531.94,5640,-3.19,20240923,864,531.94,20240904,5640,-3.19,20240923,864,531.94,20240904,0.00,N,019490,500,138 억,,85419,N,N,0,N,02,N
20240923,120333,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,5210,615,2,13.38,61607739590,12825331,56.63,4570,5300,4300,5970,3220,4595,4803.60,0.31,0,-1688,5215,4905,4285,3975,3355,5060,4130,138,1375,500,0,10,1,27611224,1439,-13.39,19.81,12,46.45,-389.00,263.00,5300,20240923,-1.70,864,20240904,503.01,5300,-1.70,20240923,864,503.01,20240904,5300,-1.70,20240923,864,503.01,20240904,0.00,N,019490,500,138 억,,85419,N,N,0,N,02,N
20240923,110334,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,4780,185,2,4.03,43259383850,9237134,40.79,4570,5080,4300,5970,3220,4595,4683.21,0.31,0,-1518,5215,4905,4285,3975,3355,5060,4130,138,1375,500,0,5,1,27611224,1320,-12.29,18.17,12,33.45,-389.00,263.00,5080,20240923,-5.91,864,20240904,453.24,5080,-5.91,20240923,864,453.24,20240904,5080,-5.91,20240923,864,453.24,20240904,0.00,N,019490,500,138 억,,85419,N,N,0,N,02,N
20240923,100332,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,4750,155,2,3.37,30340012010,6558839,28.96,4570,5080,4300,5970,3220,4595,4625.82,0.31,0,5668,5215,4905,4285,3975,3355,5060,4130,138,1375,500,0,5,1,27611224,1312,-12.21,18.06,12,23.75,-389.00,263.00,5080,20240923,-6.50,864,20240904,449.77,5080,-6.50,20240923,864,449.77,20240904,5080,-6.50,20240923,864,449.77,20240904,0.00,N,019490,500,138 억,,85419,N,N,0,N,02,N
20240923,090332,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,4595,0,3,0.00,6515341335,1443331,6.37,4570,4700,4300,5970,3220,4595,4514.09,0.31,0,3909,5215,4905,4285,3975,3355,5060,4130,138,1375,500,0,5,1,27611224,1269,-11.81,17.47,12,5.23,-389.00,263.00,4700,20240923,-2.23,864,20240904,431.83,4700,-2.23,20240923,864,431.83,20240904,4700,-2.23,20240923,864,431.83,20240904,0.00,N,019490,500,138 억,,85419,N,N,0,N,02,N
20240913,160318,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,3535,815,1,29.96,22435584380,6375675,315.02,3525,3535,3350,3535,1905,2720,3518.91,0.25,0,3075,2720,2720,2720,2720,2720,2720,2720,138,815,500,0,5,1,27611224,976,-9.09,13.44,12,23.09,-389.00,263.00,3535,20240913,0.00,864,20240904,309.14,3535,0.00,20240913,864,309.14,20240904,3535,0.00,20240913,864,309.14,20240904,0.00,N,019490,500,138 억,,69819,N,N,5,N,02,N
20240913,150322,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,3535,815,1,29.96,22385500500,6361507,314.32,3525,3535,3350,3535,1905,2720,3518.90,0.25,0,-7553,2720,2720,2720,2720,2720,2720,2720,138,815,500,0,5,1,27611224,976,-9.09,13.44,12,23.04,-389.00,263.00,3535,20240913,0.00,864,20240904,309.14,3535,0.00,20240913,864,309.14,20240904,3535,0.00,20240913,864,309.14,20240904,0.00,N,019490,500,138 억,,69819,N,N,5,N,02,N
20240913,140322,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,3535,815,1,29.96,22321131685,6343298,313.42,3525,3535,3350,3535,1905,2720,3518.85,0.25,0,-7553,2720,2720,2720,2720,2720,2720,2720,138,815,500,0,5,1,27611224,976,-9.09,13.44,12,22.97,-389.00,263.00,3535,20240913,0.00,864,20240904,309.14,3535,0.00,20240913,864,309.14,20240904,3535,0.00,20240913,864,309.14,20240904,0.00,N,019490,500,138 억,,69819,N,N,5,N,02,N
20240913,130320,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,3535,815,1,29.96,22243492480,6321335,312.33,3525,3535,3350,3535,1905,2720,3518.80,0.25,0,-7553,2720,2720,2720,2720,2720,2720,2720,138,815,500,0,5,1,27611224,976,-9.09,13.44,12,22.89,-389.00,263.00,3535,20240913,0.00,864,20240904,309.14,3535,0.00,20240913,864,309.14,20240904,3535,0.00,20240913,864,309.14,20240904,0.00,N,019490,500,138 억,,69819,N,N,5,N,02,N
20240913,120321,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,3535,815,1,29.96,22213826760,6312943,311.92,3525,3535,3350,3535,1905,2720,3518.78,0.25,0,-7553,2720,2720,2720,2720,2720,2720,2720,138,815,500,0,5,1,27611224,976,-9.09,13.44,12,22.86,-389.00,263.00,3535,20240913,0.00,864,20240904,309.14,3535,0.00,20240913,864,309.14,20240904,3535,0.00,20240913,864,309.14,20240904,0.00,N,019490,500,138 억,,69819,N,N,5,N,02,N
20240913,110321,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,3535,815,1,29.96,22160522495,6297864,311.18,3525,3535,3350,3535,1905,2720,3518.74,0.25,0,-7553,2720,2720,2720,2720,2720,2720,2720,138,815,500,0,5,1,27611224,976,-9.09,13.44,12,22.81,-389.00,263.00,3535,20240913,0.00,864,20240904,309.14,3535,0.00,20240913,864,309.14,20240904,3535,0.00,20240913,864,309.14,20240904,0.00,N,019490,500,138 억,,69819,N,N,5,N,02,N
20240913,100322,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,3535,815,1,29.96,22003543750,6253457,308.98,3525,3535,3350,3535,1905,2720,3518.62,0.25,0,-7553,2720,2720,2720,2720,2720,2720,2720,138,815,500,0,5,1,27611224,976,-9.09,13.44,12,22.65,-389.00,263.00,3535,20240913,0.00,864,20240904,309.14,3535,0.00,20240913,864,309.14,20240904,3535,0.00,20240913,864,309.14,20240904,0.00,N,019490,500,138 억,,69819,N,N,5,N,02,N
20240913,090322,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,3535,815,1,29.96,14669974150,4178897,206.48,3525,3535,3350,3535,1905,2720,3510.49,0.25,0,-7553,2720,2720,2720,2720,2720,2720,2720,138,815,500,0,5,1,27611224,976,-9.09,13.44,12,15.13,-389.00,263.00,3535,20240913,0.00,864,20240904,309.14,3535,0.00,20240913,864,309.14,20240904,3535,0.00,20240913,864,309.14,20240904,0.00,N,019490,500,138 억,,69819,N,N,5,N,02,N
20240912,160320,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2720,625,1,29.83,5502260800,2022890,145.40,2720,2720,2720,2720,1470,2095,2720.00,0.25,0,-25,2095,2095,2095,2095,2095,2095,2095,138,625,500,0,5,1,27611224,751,-6.99,10.34,12,7.33,-389.00,263.00,2720,20240912,0.00,864,20240904,214.81,2720,0.00,20240912,864,214.81,20240904,2720,0.00,20240912,864,214.81,20240904,0.00,N,019490,500,138 억,,68534,N,N,5,N,02,N
20240912,150320,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2720,625,1,29.83,5443778080,2001389,143.85,2720,2720,2720,2720,1470,2095,2720.00,0.25,0,-10,2095,2095,2095,2095,2095,2095,2095,138,625,500,0,5,1,27611224,751,-6.99,10.34,12,7.25,-389.00,263.00,2720,20240912,0.00,864,20240904,214.81,2720,0.00,20240912,864,214.81,20240904,2720,0.00,20240912,864,214.81,20240904,0.00,N,019490,500,138 억,,68534,N,N,0,N,02,N
20240912,140320,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2720,625,1,29.83,5430738400,1996595,143.51,2720,2720,2720,2720,1470,2095,2720.00,0.25,0,-10,2095,2095,2095,2095,2095,2095,2095,138,625,500,0,5,1,27611224,751,-6.99,10.34,12,7.23,-389.00,263.00,2720,20240912,0.00,864,20240904,214.81,2720,0.00,20240912,864,214.81,20240904,2720,0.00,20240912,864,214.81,20240904,0.00,N,019490,500,138 억,,68534,N,N,0,N,02,N
20240912,130319,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2720,625,1,29.83,5417143840,1991597,143.15,2720,2720,2720,2720,1470,2095,2720.00,0.25,0,-10,2095,2095,2095,2095,2095,2095,2095,138,625,500,0,5,1,27611224,751,-6.99,10.34,12,7.21,-389.00,263.00,2720,20240912,0.00,864,20240904,214.81,2720,0.00,20240912,864,214.81,20240904,2720,0.00,20240912,864,214.81,20240904,0.00,N,019490,500,138 억,,68534,N,N,0,N,02,N
20240912,120318,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2720,625,1,29.83,5415275200,1990910,143.10,2720,2720,2720,2720,1470,2095,2720.00,0.25,0,-10,2095,2095,2095,2095,2095,2095,2095,138,625,500,0,5,1,27611224,751,-6.99,10.34,12,7.21,-389.00,263.00,2720,20240912,0.00,864,20240904,214.81,2720,0.00,20240912,864,214.81,20240904,2720,0.00,20240912,864,214.81,20240904,0.00,N,019490,500,138 억,,68534,N,N,0,N,02,N
20240912,110319,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2720,625,1,29.83,5346557120,1965646,141.28,2720,2720,2720,2720,1470,2095,2720.00,0.25,0,-10,2095,2095,2095,2095,2095,2095,2095,138,625,500,0,5,1,27611224,751,-6.99,10.34,12,7.12,-389.00,263.00,2720,20240912,0.00,864,20240904,214.81,2720,0.00,20240912,864,214.81,20240904,2720,0.00,20240912,864,214.81,20240904,0.00,N,019490,500,138 억,,68534,N,N,0,N,02,N
20240912,100320,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2720,625,1,29.83,5131989920,1886761,135.61,2720,2720,2720,2720,1470,2095,2720.00,0.25,0,-10,2095,2095,2095,2095,2095,2095,2095,138,625,500,0,5,1,27611224,751,-6.99,10.34,12,6.83,-389.00,263.00,2720,20240912,0.00,864,20240904,214.81,2720,0.00,20240912,864,214.81,20240904,2720,0.00,20240912,864,214.81,20240904,0.00,N,019490,500,138 억,,68534,N,N,0,N,02,N
20240912,090320,53,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2720,625,1,29.83,3192673440,1173777,84.37,2720,2720,2720,2720,1470,2095,2720.00,0.25,0,-10,2095,2095,2095,2095,2095,2095,2095,138,625,500,0,5,1,27611224,751,-6.99,10.34,12,4.25,-389.00,263.00,2720,20240912,0.00,864,20240904,214.81,2720,0.00,20240912,864,214.81,20240904,2720,0.00,20240912,864,214.81,20240904,0.00,N,019490,500,138 억,,68534,N,N,0,N,02,N
20240911,160315,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2095,483,1,29.96,2913841225,1390855,164.66,2095,2095,2095,2095,1129,1612,2095.00,0.25,0,-5,1612,1612,1612,1612,1612,1612,1612,138,483,500,960,5,1,27611224,578,-5.39,7.97,12,5.04,-389.00,263.00,2635,20231102,-20.49,864,20240904,142.48,2095,0.00,20240911,864,142.48,20240904,2635,-20.49,20231102,864,142.48,20240904,0.00,N,019490,500,138 억,,68234,N,N,0,N,01,N
20240911,150316,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2095,483,1,29.96,2913166635,1390533,164.63,2095,2095,2095,2095,1129,1612,2095.00,0.25,0,-10,1612,1612,1612,1612,1612,1612,1612,138,483,500,960,5,1,27611224,578,-5.39,7.97,12,5.04,-389.00,263.00,2635,20231102,-20.49,864,20240904,142.48,2095,0.00,20240911,864,142.48,20240904,2635,-20.49,20231102,864,142.48,20240904,0.00,N,019490,500,138 억,,68234,N,N,0,N,01,N
20240911,140317,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2095,483,1,29.96,2910855850,1389430,164.49,2095,2095,2095,2095,1129,1612,2095.00,0.25,0,-10,1612,1612,1612,1612,1612,1612,1612,138,483,500,960,5,1,27611224,578,-5.39,7.97,12,5.03,-389.00,263.00,2635,20231102,-20.49,864,20240904,142.48,2095,0.00,20240911,864,142.48,20240904,2635,-20.49,20231102,864,142.48,20240904,0.00,N,019490,500,138 억,,68234,N,N,0,N,01,N
20240911,130315,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2095,483,1,29.96,2899825675,1384165,163.87,2095,2095,2095,2095,1129,1612,2095.00,0.25,0,-10,1612,1612,1612,1612,1612,1612,1612,138,483,500,960,5,1,27611224,578,-5.39,7.97,12,5.01,-389.00,263.00,2635,20231102,-20.49,864,20240904,142.48,2095,0.00,20240911,864,142.48,20240904,2635,-20.49,20231102,864,142.48,20240904,0.00,N,019490,500,138 억,,68234,N,N,0,N,01,N
20240911,120320,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2095,483,1,29.96,2885171150,1377170,163.04,2095,2095,2095,2095,1129,1612,2095.00,0.25,0,-10,1612,1612,1612,1612,1612,1612,1612,138,483,500,960,5,1,27611224,578,-5.39,7.97,12,4.99,-389.00,263.00,2635,20231102,-20.49,864,20240904,142.48,2095,0.00,20240911,864,142.48,20240904,2635,-20.49,20231102,864,142.48,20240904,0.00,N,019490,500,138 억,,68234,N,N,0,N,01,N
20240911,110313,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2095,483,1,29.96,2866982360,1368488,162.02,2095,2095,2095,2095,1129,1612,2095.00,0.25,0,-10,1612,1612,1612,1612,1612,1612,1612,138,483,500,960,5,1,27611224,578,-5.39,7.97,12,4.96,-389.00,263.00,2635,20231102,-20.49,864,20240904,142.48,2095,0.00,20240911,864,142.48,20240904,2635,-20.49,20231102,864,142.48,20240904,0.00,N,019490,500,138 억,,68234,N,N,0,N,01,N
20240911,100314,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2095,483,1,29.96,2796594550,1334890,158.04,2095,2095,2095,2095,1129,1612,2095.00,0.25,0,-10,1612,1612,1612,1612,1612,1612,1612,138,483,500,960,5,1,27611224,578,-5.39,7.97,12,4.83,-389.00,263.00,2635,20231102,-20.49,864,20240904,142.48,2095,0.00,20240911,864,142.48,20240904,2635,-20.49,20231102,864,142.48,20240904,0.00,N,019490,500,138 억,,68234,N,N,0,N,01,N
20240911,090317,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2095,483,1,29.96,2187678610,1044238,123.63,2095,2095,2095,2095,1129,1612,2095.00,0.25,0,-10,1612,1612,1612,1612,1612,1612,1612,138,483,500,960,5,1,27611224,578,-5.39,7.97,12,3.78,-389.00,263.00,2635,20231102,-20.49,864,20240904,142.48,2095,0.00,20240911,864,142.48,20240904,2635,-20.49,20231102,864,142.48,20240904,0.00,N,019490,500,138 억,,68234,N,N,0,N,01,N
20240910,160315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1612,372,1,30.00,1358100328,842494,211.28,1612,1612,1612,1612,868,1240,1612.00,0.25,0,-100,1240,1240,1240,1240,1240,1240,1240,138,372,500,740,1,1,27611224,445,-4.14,6.13,12,3.05,-389.00,263.00,2635,20231102,-38.82,864,20240904,86.57,1733,-6.98,20240411,864,86.57,20240904,2635,-38.82,20231102,864,86.57,20240904,0.00,N,019490,500,138 억,,68324,N,N,0,N,00,N
20240910,150317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1612,372,1,30.00,1357629624,842202,211.21,1612,1612,1612,1612,868,1240,1612.00,0.25,0,-10,1240,1240,1240,1240,1240,1240,1240,138,372,500,740,1,1,27611224,445,-4.14,6.13,12,3.05,-389.00,263.00,2635,20231102,-38.82,864,20240904,86.57,1733,-6.98,20240411,864,86.57,20240904,2635,-38.82,20231102,864,86.57,20240904,0.00,N,019490,500,138 억,,68324,N,N,0,N,00,N
20240910,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1612,372,1,30.00,1329988660,825055,206.91,1612,1612,1612,1612,868,1240,1612.00,0.25,0,-10,1240,1240,1240,1240,1240,1240,1240,138,372,500,740,1,1,27611224,445,-4.14,6.13,12,2.99,-389.00,263.00,2635,20231102,-38.82,864,20240904,86.57,1733,-6.98,20240411,864,86.57,20240904,2635,-38.82,20231102,864,86.57,20240904,0.00,N,019490,500,138 억,,68324,N,N,0,N,00,N
20240910,130315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1612,372,1,30.00,1318512832,817936,205.12,1612,1612,1612,1612,868,1240,1612.00,0.25,0,-10,1240,1240,1240,1240,1240,1240,1240,138,372,500,740,1,1,27611224,445,-4.14,6.13,12,2.96,-389.00,263.00,2635,20231102,-38.82,864,20240904,86.57,1733,-6.98,20240411,864,86.57,20240904,2635,-38.82,20231102,864,86.57,20240904,0.00,N,019490,500,138 억,,68324,N,N,0,N,00,N
20240910,120315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1612,372,1,30.00,1316957252,816971,204.88,1612,1612,1612,1612,868,1240,1612.00,0.25,0,-10,1240,1240,1240,1240,1240,1240,1240,138,372,500,740,1,1,27611224,445,-4.14,6.13,12,2.96,-389.00,263.00,2635,20231102,-38.82,864,20240904,86.57,1733,-6.98,20240411,864,86.57,20240904,2635,-38.82,20231102,864,86.57,20240904,0.00,N,019490,500,138 억,,68324,N,N,0,N,00,N
20240910,110314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1612,372,1,30.00,1297071620,804635,201.79,1612,1612,1612,1612,868,1240,1612.00,0.25,0,-10,1240,1240,1240,1240,1240,1240,1240,138,372,500,740,1,1,27611224,445,-4.14,6.13,12,2.91,-389.00,263.00,2635,20231102,-38.82,864,20240904,86.57,1733,-6.98,20240411,864,86.57,20240904,2635,-38.82,20231102,864,86.57,20240904,0.00,N,019490,500,138 억,,68324,N,N,0,N,00,N
20240910,100315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1612,372,1,30.00,1071705960,664830,166.73,1612,1612,1612,1612,868,1240,1612.00,0.25,0,-10,1240,1240,1240,1240,1240,1240,1240,138,372,500,740,1,1,27611224,445,-4.14,6.13,12,2.41,-389.00,263.00,2635,20231102,-38.82,864,20240904,86.57,1733,-6.98,20240411,864,86.57,20240904,2635,-38.82,20231102,864,86.57,20240904,0.00,N,019490,500,138 억,,68324,N,N,0,N,00,N
20240910,090314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1612,372,1,30.00,849272528,526844,132.12,1612,1612,1612,1612,868,1240,1612.00,0.25,0,-10,1240,1240,1240,1240,1240,1240,1240,138,372,500,740,1,1,27611224,445,-4.14,6.13,12,1.91,-389.00,263.00,2635,20231102,-38.82,864,20240904,86.57,1733,-6.98,20240411,864,86.57,20240904,2635,-38.82,20231102,864,86.57,20240904,0.00,N,019490,500,138 억,,68324,N,N,0,N,00,N
20240909,160311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,286,1,29.98,494451240,398751,160.75,1240,1240,1240,1240,668,954,1240.00,0.26,0,-2667,1012,982,940,910,868,998,926,138,286,500,570,1,1,27611224,342,-3.19,4.71,12,1.44,-389.00,263.00,2635,20231102,-52.94,864,20240904,43.52,1733,-28.45,20240411,864,43.52,20240904,2635,-52.94,20231102,864,43.52,20240904,0.00,N,019490,500,138 억,,70979,N,N,0,N,00,N
20240909,150312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,286,1,29.98,490293520,395398,159.40,1240,1240,1240,1240,668,954,1240.00,0.26,0,-2660,1012,982,940,910,868,998,926,138,286,500,570,1,1,27611224,342,-3.19,4.71,12,1.43,-389.00,263.00,2635,20231102,-52.94,864,20240904,43.52,1733,-28.45,20240411,864,43.52,20240904,2635,-52.94,20231102,864,43.52,20240904,0.00,N,019490,500,138 억,,70979,N,N,0,N,00,N
20240909,140313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,286,1,29.98,490162080,395292,159.36,1240,1240,1240,1240,668,954,1240.00,0.26,0,-2660,1012,982,940,910,868,998,926,138,286,500,570,1,1,27611224,342,-3.19,4.71,12,1.43,-389.00,263.00,2635,20231102,-52.94,864,20240904,43.52,1733,-28.45,20240411,864,43.52,20240904,2635,-52.94,20231102,864,43.52,20240904,0.00,N,019490,500,138 억,,70979,N,N,0,N,00,N
20240909,130311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,286,1,29.98,487690760,393299,158.56,1240,1240,1240,1240,668,954,1240.00,0.26,0,-2660,1012,982,940,910,868,998,926,138,286,500,570,1,1,27611224,342,-3.19,4.71,12,1.42,-389.00,263.00,2635,20231102,-52.94,864,20240904,43.52,1733,-28.45,20240411,864,43.52,20240904,2635,-52.94,20231102,864,43.52,20240904,0.00,N,019490,500,138 억,,70979,N,N,0,N,00,N
20240909,120311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,286,1,29.98,486301960,392179,158.11,1240,1240,1240,1240,668,954,1240.00,0.26,0,-2660,1012,982,940,910,868,998,926,138,286,500,570,1,1,27611224,342,-3.19,4.71,12,1.42,-389.00,263.00,2635,20231102,-52.94,864,20240904,43.52,1733,-28.45,20240411,864,43.52,20240904,2635,-52.94,20231102,864,43.52,20240904,0.00,N,019490,500,138 억,,70979,N,N,0,N,00,N
20240909,110311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,286,1,29.98,480270600,387315,156.14,1240,1240,1240,1240,668,954,1240.00,0.26,0,-2660,1012,982,940,910,868,998,926,138,286,500,570,1,1,27611224,342,-3.19,4.71,12,1.40,-389.00,263.00,2635,20231102,-52.94,864,20240904,43.52,1733,-28.45,20240411,864,43.52,20240904,2635,-52.94,20231102,864,43.52,20240904,0.00,N,019490,500,138 억,,70979,N,N,0,N,00,N
20240909,100313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,286,1,29.98,456982160,368534,148.57,1240,1240,1240,1240,668,954,1240.00,0.26,0,-2660,1012,982,940,910,868,998,926,138,286,500,570,1,1,27611224,342,-3.19,4.71,12,1.33,-389.00,263.00,2635,20231102,-52.94,864,20240904,43.52,1733,-28.45,20240411,864,43.52,20240904,2635,-52.94,20231102,864,43.52,20240904,0.00,N,019490,500,138 억,,70979,N,N,0,N,00,N
20240909,090309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,286,1,29.98,164121440,132356,53.36,1240,1240,1240,1240,668,954,1240.00,0.26,0,-2660,1012,982,940,910,868,998,926,138,286,500,570,1,1,27611224,342,-3.19,4.71,12,0.48,-389.00,263.00,2635,20231102,-52.94,864,20240904,43.52,1733,-28.45,20240411,864,43.52,20240904,2635,-52.94,20231102,864,43.52,20240904,0.00,N,019490,500,138 억,,70979,N,N,0,N,00,N
20240906,160308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,954,48,2,5.30,180668323,193110,680.08,898,970,898,1177,635,906,935.56,0.20,0,14769,922,913,900,891,878,918,896,138,271,500,540,1,1,27611224,263,-2.45,3.63,12,0.70,-389.00,263.00,2635,20231102,-63.80,864,20240904,10.42,1733,-44.95,20240411,864,10.42,20240904,2635,-63.80,20231102,864,10.42,20240904,0.00,N,019490,500,138 억,,56210,N,N,0,N,00,N
20240906,150312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,31,2,3.42,170671890,182562,642.94,898,970,898,1177,635,906,934.87,0.20,0,15587,922,913,900,891,878,918,896,138,271,500,540,1,1,27611224,259,-2.41,3.56,12,0.66,-389.00,263.00,2635,20231102,-64.44,864,20240904,8.45,1733,-45.93,20240411,864,8.45,20240904,2635,-64.44,20231102,864,8.45,20240904,0.00,N,019490,500,138 억,,56210,N,N,0,N,00,N
20240906,140312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,926,20,2,2.21,167537733,179203,631.11,898,970,898,1177,635,906,934.90,0.20,0,15756,922,913,900,891,878,918,896,138,271,500,540,1,1,27611224,256,-2.38,3.52,12,0.65,-389.00,263.00,2635,20231102,-64.86,864,20240904,7.18,1733,-46.57,20240411,864,7.18,20240904,2635,-64.86,20231102,864,7.18,20240904,0.00,N,019490,500,138 억,,56210,N,N,0,N,00,N
20240906,130309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,941,35,2,3.86,145235812,155244,546.73,898,970,898,1177,635,906,935.53,0.20,0,21516,922,913,900,891,878,918,896,138,271,500,540,1,1,27611224,260,-2.42,3.58,12,0.56,-389.00,263.00,2635,20231102,-64.29,864,20240904,8.91,1733,-45.70,20240411,864,8.91,20240904,2635,-64.29,20231102,864,8.91,20240904,0.00,N,019490,500,138 억,,56210,N,N,0,N,00,N
20240906,120312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,952,46,2,5.08,98015035,104405,367.69,898,970,898,1177,635,906,938.80,0.20,0,8653,922,913,900,891,878,918,896,138,271,500,540,1,1,27611224,263,-2.45,3.62,12,0.38,-389.00,263.00,2635,20231102,-63.87,864,20240904,10.19,1733,-45.07,20240411,864,10.19,20240904,2635,-63.87,20231102,864,10.19,20240904,0.00,N,019490,500,138 억,,56210,N,N,0,N,00,N
20240906,110314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,925,19,2,2.10,23476303,25368,89.34,898,942,898,1177,635,906,925.43,0.20,0,56,922,913,900,891,878,918,896,138,271,500,540,1,1,27611224,255,-2.38,3.52,12,0.09,-389.00,263.00,2635,20231102,-64.90,864,20240904,7.06,1733,-46.62,20240411,864,7.06,20240904,2635,-64.90,20231102,864,7.06,20240904,0.00,N,019490,500,138 억,,56210,N,N,0,N,00,N
20240906,100309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,31,2,3.42,17248592,18626,65.60,898,942,898,1177,635,906,926.05,0.20,0,69,922,913,900,891,878,918,896,138,271,500,540,1,1,27611224,259,-2.41,3.56,12,0.07,-389.00,263.00,2635,20231102,-64.44,864,20240904,8.45,1733,-45.93,20240411,864,8.45,20240904,2635,-64.44,20231102,864,8.45,20240904,0.00,N,019490,500,138 억,,56210,N,N,0,N,00,N
20240906,090312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,906,0,3,0.00,51194,57,0.20,898,906,898,1177,635,906,898.14,0.20,0,-8,922,913,900,891,878,918,896,138,271,500,540,1,1,27611224,250,-2.33,3.44,12,0.00,-389.00,263.00,2635,20231102,-65.62,864,20240904,4.86,1733,-47.72,20240411,864,4.86,20240904,2635,-65.62,20231102,864,4.86,20240904,0.00,N,019490,500,138 억,,56210,N,N,0,N,00,N
20240905,160306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,906,-8,5,-0.88,25567903,28395,57.33,887,909,887,1188,640,914,900.44,0.20,0,2105,951,932,898,879,845,942,889,138,274,500,540,1,1,27611224,250,-2.33,3.44,12,0.10,-389.00,263.00,2635,20231102,-65.62,864,20240904,4.86,1733,-47.72,20240411,864,4.86,20240904,2635,-65.62,20231102,864,4.86,20240904,0.00,N,019490,500,138 억,,54105,N,N,0,N,00,N
20240905,150311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,898,-16,5,-1.75,25254423,28049,56.64,887,909,887,1188,640,914,900.37,0.20,0,2236,951,932,898,879,845,942,889,138,274,500,540,1,1,27611224,248,-2.31,3.41,12,0.10,-389.00,263.00,2635,20231102,-65.92,864,20240904,3.94,1733,-48.18,20240411,864,3.94,20240904,2635,-65.92,20231102,864,3.94,20240904,0.00,N,019490,500,138 억,,54105,N,N,0,N,00,N
20240905,140310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,904,-10,5,-1.09,22490562,24986,50.45,887,909,887,1188,640,914,900.13,0.20,0,4286,951,932,898,879,845,942,889,138,274,500,540,1,1,27611224,250,-2.32,3.44,12,0.09,-389.00,263.00,2635,20231102,-65.69,864,20240904,4.63,1733,-47.84,20240411,864,4.63,20240904,2635,-65.69,20231102,864,4.63,20240904,0.00,N,019490,500,138 억,,54105,N,N,0,N,00,N
20240905,130311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,904,-10,5,-1.09,20213280,22464,45.36,887,909,887,1188,640,914,899.81,0.20,0,5820,951,932,898,879,845,942,889,138,274,500,540,1,1,27611224,250,-2.32,3.44,12,0.08,-389.00,263.00,2635,20231102,-65.69,864,20240904,4.63,1733,-47.84,20240411,864,4.63,20240904,2635,-65.69,20231102,864,4.63,20240904,0.00,N,019490,500,138 억,,54105,N,N,0,N,00,N
20240905,120308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,898,-16,5,-1.75,19873496,22088,44.60,887,909,887,1188,640,914,899.74,0.20,0,5880,951,932,898,879,845,942,889,138,274,500,540,1,1,27611224,248,-2.31,3.41,12,0.08,-389.00,263.00,2635,20231102,-65.92,864,20240904,3.94,1733,-48.18,20240411,864,3.94,20240904,2635,-65.92,20231102,864,3.94,20240904,0.00,N,019490,500,138 억,,54105,N,N,0,N,00,N
20240905,110309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,908,-6,5,-0.66,13327992,14802,29.89,887,909,887,1188,640,914,900.42,0.20,0,5880,951,932,898,879,845,942,889,138,274,500,540,1,1,27611224,251,-2.33,3.45,12,0.05,-389.00,263.00,2635,20231102,-65.54,864,20240904,5.09,1733,-47.61,20240411,864,5.09,20240904,2635,-65.54,20231102,864,5.09,20240904,0.00,N,019490,500,138 억,,54105,N,N,0,N,00,N
20240905,100308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,908,-6,5,-0.66,9127011,10136,20.47,887,909,887,1188,640,914,900.45,0.20,0,3276,951,932,898,879,845,942,889,138,274,500,540,1,1,27611224,251,-2.33,3.45,12,0.04,-389.00,263.00,2635,20231102,-65.54,864,20240904,5.09,1733,-47.61,20240411,864,5.09,20240904,2635,-65.54,20231102,864,5.09,20240904,0.00,N,019490,500,138 억,,54105,N,N,0,N,00,N
20240905,090311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,907,-7,5,-0.77,25743,29,0.06,887,907,887,1188,640,914,887.69,0.20,0,0,951,932,898,879,845,942,889,138,274,500,540,1,1,27611224,250,-2.33,3.45,12,0.00,-389.00,263.00,2635,20231102,-65.58,864,20240904,4.98,1733,-47.66,20240411,864,4.98,20240904,2635,-65.58,20231102,864,4.98,20240904,0.00,N,019490,500,138 억,,54105,N,N,0,N,00,N
20240904,160304,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,914,0,3,0.00,45066013,49525,0.84,908,917,864,1188,640,914,909.96,0.20,0,-895,944,928,908,892,872,919,883,138,274,500,540,1,1,27611224,252,-2.35,3.48,12,0.18,-389.00,263.00,2635,20231102,-65.31,864,20240904,5.79,1733,-47.26,20240411,864,5.79,20240904,2635,-65.31,20231102,864,5.79,20240904,0.00,N,019490,500,138 억,,54931,N,N,0,N,00,N
20240904,150308,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,914,0,3,0.00,41225385,45323,0.77,908,917,864,1188,640,914,909.59,0.20,0,-895,944,928,908,892,872,919,883,138,274,500,540,1,1,27611224,252,-2.35,3.48,12,0.16,-389.00,263.00,2635,20231102,-65.31,864,20240904,5.79,1733,-47.26,20240411,864,5.79,20240904,2635,-65.31,20231102,864,5.79,20240904,0.00,N,019490,500,138 억,,54931,N,N,0,N,00,N
20240904,140308,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,915,1,2,0.11,40108564,44101,0.75,908,917,864,1188,640,914,909.47,0.20,0,-895,944,928,908,892,872,919,883,138,274,500,540,1,1,27611224,253,-2.35,3.48,12,0.16,-389.00,263.00,2635,20231102,-65.28,864,20240904,5.90,1733,-47.20,20240411,864,5.90,20240904,2635,-65.28,20231102,864,5.90,20240904,0.00,N,019490,500,138 억,,54931,N,N,0,N,00,N
20240904,130307,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,913,-1,5,-0.11,34358572,37807,0.64,908,917,864,1188,640,914,908.79,0.20,0,-997,944,928,908,892,872,919,883,138,274,500,540,1,1,27611224,252,-2.35,3.47,12,0.14,-389.00,263.00,2635,20231102,-65.35,864,20240904,5.67,1733,-47.32,20240411,864,5.67,20240904,2635,-65.35,20231102,864,5.67,20240904,0.00,N,019490,500,138 억,,54931,N,N,0,N,00,N
20240904,120305,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,912,-2,5,-0.22,27620991,30427,0.52,908,917,864,1188,640,914,907.78,0.20,0,-1174,944,928,908,892,872,919,883,138,274,500,540,1,1,27611224,252,-2.34,3.47,12,0.11,-389.00,263.00,2635,20231102,-65.39,864,20240904,5.56,1733,-47.37,20240411,864,5.56,20240904,2635,-65.39,20231102,864,5.56,20240904,0.00,N,019490,500,138 억,,54931,N,N,0,N,00,N
20240904,110307,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,915,1,2,0.11,26888499,29625,0.50,908,917,864,1188,640,914,907.63,0.20,0,-1133,944,928,908,892,872,919,883,138,274,500,540,1,1,27611224,253,-2.35,3.48,12,0.11,-389.00,263.00,2635,20231102,-65.28,864,20240904,5.90,1733,-47.20,20240411,864,5.90,20240904,2635,-65.28,20231102,864,5.90,20240904,0.00,N,019490,500,138 억,,54931,N,N,0,N,00,N
20240904,100307,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,917,3,2,0.33,24400505,26871,0.46,908,917,864,1188,640,914,908.06,0.20,0,-1133,944,928,908,892,872,919,883,138,274,500,540,1,1,27611224,253,-2.36,3.49,12,0.10,-389.00,263.00,2635,20231102,-65.20,864,20240904,6.13,1733,-47.09,20240411,864,6.13,20240904,2635,-65.20,20231102,864,6.13,20240904,0.00,N,019490,500,138 억,,54931,N,N,0,N,00,N
20240904,090306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,900,-14,5,-1.53,4955632,5488,0.09,908,908,900,1188,640,914,902.99,0.20,0,-283,944,928,908,892,872,919,883,138,274,500,540,1,1,27611224,249,-2.31,3.42,12,0.02,-389.00,263.00,2635,20231102,-65.84,870,20240829,3.45,1733,-48.07,20240411,870,3.45,20240829,2635,-65.84,20231102,870,3.45,20240829,0.00,N,019490,500,138 억,,54931,N,N,0,N,00,N
20240903,160303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,914,3,2,0.33,29167998,32140,122.34,923,924,888,1184,638,911,907.53,0.20,0,-627,987,949,922,884,857,935,870,138,273,500,540,1,1,27611224,252,-2.35,3.48,12,0.12,-389.00,263.00,2635,20231102,-65.31,870,20240829,5.06,1733,-47.26,20240411,870,5.06,20240829,2635,-65.31,20231102,870,5.06,20240829,0.00,N,019490,500,138 억,,55558,N,N,0,N,00,N
20240903,150304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,909,-2,5,-0.22,17827511,19664,74.85,923,924,888,1184,638,911,906.61,0.20,0,-675,987,949,922,884,857,935,870,138,273,500,540,1,1,27611224,251,-2.34,3.46,12,0.07,-389.00,263.00,2635,20231102,-65.50,870,20240829,4.48,1733,-47.55,20240411,870,4.48,20240829,2635,-65.50,20231102,870,4.48,20240829,0.00,N,019490,500,138 억,,55558,N,N,0,N,00,N
20240903,140304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,905,-6,5,-0.66,12028348,13254,50.45,923,924,888,1184,638,911,907.53,0.20,0,-675,987,949,922,884,857,935,870,138,273,500,540,1,1,27611224,250,-2.33,3.44,12,0.05,-389.00,263.00,2635,20231102,-65.65,870,20240829,4.02,1733,-47.78,20240411,870,4.02,20240829,2635,-65.65,20231102,870,4.02,20240829,0.00,N,019490,500,138 억,,55558,N,N,0,N,00,N
20240903,130304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,908,-3,5,-0.33,8589612,9466,36.03,923,924,888,1184,638,911,907.42,0.20,0,-675,987,949,922,884,857,935,870,138,273,500,540,1,1,27611224,251,-2.33,3.45,12,0.03,-389.00,263.00,2635,20231102,-65.54,870,20240829,4.37,1733,-47.61,20240411,870,4.37,20240829,2635,-65.54,20231102,870,4.37,20240829,0.00,N,019490,500,138 억,,55558,N,N,0,N,00,N
20240903,120302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,915,4,2,0.44,5946842,6559,24.97,923,924,888,1184,638,911,906.67,0.20,0,-675,987,949,922,884,857,935,870,138,273,500,540,1,1,27611224,253,-2.35,3.48,12,0.02,-389.00,263.00,2635,20231102,-65.28,870,20240829,5.17,1733,-47.20,20240411,870,5.17,20240829,2635,-65.28,20231102,870,5.17,20240829,0.00,N,019490,500,138 억,,55558,N,N,0,N,00,N
20240903,110300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,908,-3,5,-0.33,5668150,6253,23.80,923,924,888,1184,638,911,906.47,0.20,0,-681,987,949,922,884,857,935,870,138,273,500,540,1,1,27611224,251,-2.33,3.45,12,0.02,-389.00,263.00,2635,20231102,-65.54,870,20240829,4.37,1733,-47.61,20240411,870,4.37,20240829,2635,-65.54,20231102,870,4.37,20240829,0.00,N,019490,500,138 억,,55558,N,N,0,N,00,N
20240903,100302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,916,5,2,0.55,918265,999,3.80,923,924,901,1184,638,911,919.18,0.20,0,-353,987,949,922,884,857,935,870,138,273,500,540,1,1,27611224,253,-2.35,3.48,12,0.00,-389.00,263.00,2635,20231102,-65.24,870,20240829,5.29,1733,-47.14,20240411,870,5.29,20240829,2635,-65.24,20231102,870,5.29,20240829,0.00,N,019490,500,138 억,,55558,N,N,0,N,00,N
20240903,090302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,924,13,2,1.43,227126,246,0.94,923,924,923,1184,638,911,923.28,0.20,0,-28,987,949,922,884,857,935,870,138,273,500,540,1,1,27611224,255,-2.38,3.51,12,0.00,-389.00,263.00,2635,20231102,-64.93,870,20240829,6.21,1733,-46.68,20240411,870,6.21,20240829,2635,-64.93,20231102,870,6.21,20240829,0.00,N,019490,500,138 억,,55558,N,N,0,N,00,N
20240902,160300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,911,-3,5,-0.33,23892612,26267,45.27,959,960,895,1188,640,914,909.61,0.21,0,-1340,1001,957,928,884,855,979,906,138,274,500,540,1,1,27611224,252,-2.34,3.46,12,0.10,-389.00,263.00,2635,20231102,-65.43,870,20240829,4.71,1733,-47.43,20240411,870,4.71,20240829,2635,-65.43,20231102,870,4.71,20240829,0.00,N,019490,500,138 억,,56898,N,N,0,N,00,N
20240902,150303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,905,-9,5,-0.98,20683390,22735,39.18,959,960,895,1188,640,914,909.76,0.21,0,-1184,1001,957,928,884,855,979,906,138,274,500,540,1,1,27611224,250,-2.33,3.44,12,0.08,-389.00,263.00,2635,20231102,-65.65,870,20240829,4.02,1733,-47.78,20240411,870,4.02,20240829,2635,-65.65,20231102,870,4.02,20240829,0.00,N,019490,500,138 억,,56898,N,N,0,N,00,N
20240902,140303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,903,-11,5,-1.20,19959599,21933,37.80,959,960,895,1188,640,914,910.03,0.21,0,-1183,1001,957,928,884,855,979,906,138,274,500,540,1,1,27611224,249,-2.32,3.43,12,0.08,-389.00,263.00,2635,20231102,-65.73,870,20240829,3.79,1733,-47.89,20240411,870,3.79,20240829,2635,-65.73,20231102,870,3.79,20240829,0.00,N,019490,500,138 억,,56898,N,N,0,N,00,N
20240902,130302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,910,-4,5,-0.44,19013947,20884,35.99,959,960,901,1188,640,914,910.46,0.21,0,-1093,1001,957,928,884,855,979,906,138,274,500,540,1,1,27611224,251,-2.34,3.46,12,0.08,-389.00,263.00,2635,20231102,-65.46,870,20240829,4.60,1733,-47.49,20240411,870,4.60,20240829,2635,-65.46,20231102,870,4.60,20240829,0.00,N,019490,500,138 억,,56898,N,N,0,N,00,N
20240902,120303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,910,-4,5,-0.44,15844871,17369,29.94,959,960,902,1188,640,914,912.25,0.21,0,-1093,1001,957,928,884,855,979,906,138,274,500,540,1,1,27611224,251,-2.34,3.46,12,0.06,-389.00,263.00,2635,20231102,-65.46,870,20240829,4.60,1733,-47.49,20240411,870,4.60,20240829,2635,-65.46,20231102,870,4.60,20240829,0.00,N,019490,500,138 억,,56898,N,N,0,N,00,N
20240902,110302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,911,-3,5,-0.33,15842141,17366,29.93,959,960,902,1188,640,914,912.25,0.21,0,-1093,1001,957,928,884,855,979,906,138,274,500,540,1,1,27611224,252,-2.34,3.46,12,0.06,-389.00,263.00,2635,20231102,-65.43,870,20240829,4.71,1733,-47.43,20240411,870,4.71,20240829,2635,-65.43,20231102,870,4.71,20240829,0.00,N,019490,500,138 억,,56898,N,N,0,N,00,N
20240902,100300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,910,-4,5,-0.44,9414940,10272,17.70,959,960,910,1188,640,914,916.56,0.21,0,-270,1001,957,928,884,855,979,906,138,274,500,540,1,1,27611224,251,-2.34,3.46,12,0.04,-389.00,263.00,2635,20231102,-65.46,870,20240829,4.60,1733,-47.49,20240411,870,4.60,20240829,2635,-65.46,20231102,870,4.60,20240829,0.00,N,019490,500,138 억,,56898,N,N,0,N,00,N
20240902,090258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,915,1,2,0.11,292580,309,0.53,959,960,915,1188,640,914,946.86,0.21,0,0,1001,957,928,884,855,979,906,138,274,500,540,1,1,27611224,253,-2.35,3.48,12,0.00,-389.00,263.00,2635,20231102,-65.28,870,20240829,5.17,1733,-47.20,20240411,870,5.17,20240829,2635,-65.28,20231102,870,5.17,20240829,0.00,N,019490,500,138 억,,56898,N,N,0,N,00,N