KissMeData/017900/price/prices-20240401.csv

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
20240430,160337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2210,15,2,0.68,384084860,174753,70.93,2225,2230,2180,2850,1540,2195,2197.87,19.36,0,-3426,2278,2236,2178,2136,2078,2257,2157,290,655,500,1400,5,1,57943763,1281,-130.00,0.51,12,0.30,-17.00,4305.00,3920,20230608,-43.62,1886,20231027,17.18,3360,-34.23,20240116,2020,9.41,20240415,3920,-43.62,20230608,1886,17.18,20231027,2.69,N,017900,500,289 억,,11219971,N,N,0,N,00,N
20240430,150336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2210,15,2,0.68,380729880,173235,70.32,2225,2230,2180,2850,1540,2195,2197.77,19.36,0,-2528,2278,2236,2178,2136,2078,2257,2157,290,655,500,1400,5,1,57943763,1281,-130.00,0.51,12,0.30,-17.00,4305.00,3920,20230608,-43.62,1886,20231027,17.18,3360,-34.23,20240116,2020,9.41,20240415,3920,-43.62,20230608,1886,17.18,20231027,2.69,N,017900,500,289 억,,11219971,N,N,0,N,00,N
20240430,140336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2210,15,2,0.68,369960525,168361,68.34,2225,2230,2180,2850,1540,2195,2197.42,19.36,0,-2352,2278,2236,2178,2136,2078,2257,2157,290,655,500,1400,5,1,57943763,1281,-130.00,0.51,12,0.29,-17.00,4305.00,3920,20230608,-43.62,1886,20231027,17.18,3360,-34.23,20240116,2020,9.41,20240415,3920,-43.62,20230608,1886,17.18,20231027,2.69,N,017900,500,289 억,,11219971,N,N,0,N,00,N
20240430,130335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2190,-5,5,-0.23,301286130,137303,55.73,2225,2230,2180,2850,1540,2195,2194.32,19.36,0,-77,2278,2236,2178,2136,2078,2257,2157,290,655,500,1400,5,1,57943763,1269,-128.82,0.51,12,0.24,-17.00,4305.00,3920,20230608,-44.13,1886,20231027,16.12,3360,-34.82,20240116,2020,8.42,20240415,3920,-44.13,20230608,1886,16.12,20231027,2.69,N,017900,500,289 억,,11219971,N,N,0,N,00,N
20240430,120336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2185,-10,5,-0.46,246988935,112552,45.68,2225,2230,2180,2850,1540,2195,2194.44,19.36,0,1989,2278,2236,2178,2136,2078,2257,2157,290,655,500,1400,5,1,57943763,1266,-128.53,0.51,12,0.19,-17.00,4305.00,3920,20230608,-44.26,1886,20231027,15.85,3360,-34.97,20240116,2020,8.17,20240415,3920,-44.26,20230608,1886,15.85,20231027,2.69,N,017900,500,289 억,,11219971,N,N,0,N,00,N
20240430,110335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2200,5,2,0.23,223521655,101817,41.33,2225,2230,2180,2850,1540,2195,2195.33,19.36,0,2353,2278,2236,2178,2136,2078,2257,2157,290,655,500,1400,5,1,57943763,1275,-129.41,0.51,12,0.18,-17.00,4305.00,3920,20230608,-43.88,1886,20231027,16.65,3360,-34.52,20240116,2020,8.91,20240415,3920,-43.88,20230608,1886,16.65,20231027,2.69,N,017900,500,289 억,,11219971,N,N,0,N,00,N
20240430,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2185,-10,5,-0.46,160039925,72786,29.54,2225,2230,2180,2850,1540,2195,2198.77,19.36,0,5295,2278,2236,2178,2136,2078,2257,2157,290,655,500,1400,5,1,57943763,1266,-128.53,0.51,12,0.13,-17.00,4305.00,3920,20230608,-44.26,1886,20231027,15.85,3360,-34.97,20240116,2020,8.17,20240415,3920,-44.26,20230608,1886,15.85,20231027,2.69,N,017900,500,289 억,,11219971,N,N,0,N,00,N
20240430,090341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2205,10,2,0.46,26886465,12168,4.94,2225,2230,2185,2850,1540,2195,2209.60,19.36,0,-7043,2278,2236,2178,2136,2078,2257,2157,290,655,500,1400,5,1,57943763,1278,-129.71,0.51,12,0.02,-17.00,4305.00,3920,20230608,-43.75,1886,20231027,16.91,3360,-34.38,20240116,2020,9.16,20240415,3920,-43.75,20230608,1886,16.91,20231027,2.69,N,017900,500,289 억,,11219971,N,N,0,N,00,N
20240429,160333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2195,80,2,3.78,535115830,244933,284.68,2120,2220,2120,2745,1485,2115,2184.74,19.34,0,8204,2161,2137,2121,2097,2081,2130,2090,290,630,500,1350,5,1,57943763,1272,-129.12,0.51,12,0.42,-17.00,4305.00,3920,20230608,-44.01,1886,20231027,16.38,3360,-34.67,20240116,2020,8.66,20240415,3920,-44.01,20230608,1886,16.38,20231027,2.73,N,017900,500,289 억,,11204934,N,N,9,N,00,N
20240429,150334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2200,85,2,4.02,517655390,236984,275.44,2120,2220,2120,2745,1485,2115,2184.35,19.34,0,6402,2161,2137,2121,2097,2081,2130,2090,290,630,500,1350,5,1,57943763,1275,-129.41,0.51,12,0.41,-17.00,4305.00,3920,20230608,-43.88,1886,20231027,16.65,3360,-34.52,20240116,2020,8.91,20240415,3920,-43.88,20230608,1886,16.65,20231027,2.73,N,017900,500,289 억,,11204934,N,N,9,N,00,N
20240429,140329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2190,75,2,3.55,431577470,197858,229.97,2120,2220,2120,2745,1485,2115,2181.25,19.34,0,5533,2161,2137,2121,2097,2081,2130,2090,290,630,500,1350,5,1,57943763,1269,-128.82,0.51,12,0.34,-17.00,4305.00,3920,20230608,-44.13,1886,20231027,16.12,3360,-34.82,20240116,2020,8.42,20240415,3920,-44.13,20230608,1886,16.12,20231027,2.73,N,017900,500,289 억,,11204934,N,N,9,N,00,N
20240429,130335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2205,90,2,4.26,351174720,161414,187.61,2120,2210,2120,2745,1485,2115,2175.62,19.34,0,1763,2161,2137,2121,2097,2081,2130,2090,290,630,500,1350,5,1,57943763,1278,-129.71,0.51,12,0.28,-17.00,4305.00,3920,20230608,-43.75,1886,20231027,16.91,3360,-34.38,20240116,2020,9.16,20240415,3920,-43.75,20230608,1886,16.91,20231027,2.73,N,017900,500,289 억,,11204934,N,N,9,N,00,N
20240429,120333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2180,65,2,3.07,235171920,108610,126.23,2120,2185,2120,2745,1485,2115,2165.29,19.34,0,6092,2161,2137,2121,2097,2081,2130,2090,290,630,500,1350,5,1,57943763,1263,-128.24,0.51,12,0.19,-17.00,4305.00,3920,20230608,-44.39,1886,20231027,15.59,3360,-35.12,20240116,2020,7.92,20240415,3920,-44.39,20230608,1886,15.59,20231027,2.73,N,017900,500,289 억,,11204934,N,N,9,N,00,N
20240429,110322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2155,40,2,1.89,140680760,65180,75.76,2120,2175,2120,2745,1485,2115,2158.34,19.34,0,6080,2161,2137,2121,2097,2081,2130,2090,290,630,500,1350,5,1,57943763,1249,-126.76,0.50,12,0.11,-17.00,4305.00,3920,20230608,-45.03,1886,20231027,14.26,3360,-35.86,20240116,2020,6.68,20240415,3920,-45.03,20230608,1886,14.26,20231027,2.73,N,017900,500,289 억,,11204934,N,N,9,N,00,N
20240429,100335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2160,45,2,2.13,97606170,45268,52.61,2120,2175,2120,2745,1485,2115,2156.18,19.34,0,9350,2161,2137,2121,2097,2081,2130,2090,290,630,500,1350,5,1,57943763,1252,-127.06,0.50,12,0.08,-17.00,4305.00,3920,20230608,-44.90,1886,20231027,14.53,3360,-35.71,20240116,2020,6.93,20240415,3920,-44.90,20230608,1886,14.53,20231027,2.73,N,017900,500,289 억,,11204934,N,N,9,N,00,N
20240429,090335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2140,25,2,1.18,7835080,3668,4.26,2120,2145,2120,2745,1485,2115,2136.06,19.34,0,-1259,2161,2137,2121,2097,2081,2130,2090,290,630,500,1350,5,1,57943763,1240,-125.88,0.50,12,0.01,-17.00,4305.00,3920,20230608,-45.41,1886,20231027,13.47,3360,-36.31,20240116,2020,5.94,20240415,3920,-45.41,20230608,1886,13.47,20231027,2.73,N,017900,500,289 억,,11204934,N,N,9,N,00,N
20240426,160333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,-5,5,-0.24,182399395,86025,79.98,2120,2145,2105,2755,1485,2120,2120.31,19.34,0,884,2186,2152,2131,2097,2076,2142,2087,290,635,500,1350,5,1,57943763,1226,-124.41,0.49,12,0.15,-17.00,4305.00,3920,20230608,-46.05,1886,20231027,12.14,3360,-37.05,20240116,2020,4.70,20240415,3920,-46.05,20230608,1886,12.14,20231027,2.73,N,017900,500,289 억,,11208038,N,N,9,N,00,N
20240426,150334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2130,10,2,0.47,169368995,79870,74.25,2120,2145,2105,2755,1485,2120,2120.56,19.34,0,2056,2186,2152,2131,2097,2076,2142,2087,290,635,500,1350,5,1,57943763,1234,-125.29,0.49,12,0.14,-17.00,4305.00,3920,20230608,-45.66,1886,20231027,12.94,3360,-36.61,20240116,2020,5.45,20240415,3920,-45.66,20230608,1886,12.94,20231027,2.73,N,017900,500,289 억,,11208038,N,N,0,N,00,N
20240426,140333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,0,3,0.00,162648215,76709,71.32,2120,2145,2105,2755,1485,2120,2120.33,19.34,0,2261,2186,2152,2131,2097,2076,2142,2087,290,635,500,1350,5,1,57943763,1228,-124.71,0.49,12,0.13,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2020,4.95,20240415,3920,-45.92,20230608,1886,12.41,20231027,2.73,N,017900,500,289 억,,11208038,N,N,0,N,00,N
20240426,130332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,-5,5,-0.24,148167865,69874,64.96,2120,2145,2105,2755,1485,2120,2120.50,19.34,0,3095,2186,2152,2131,2097,2076,2142,2087,290,635,500,1350,5,1,57943763,1226,-124.41,0.49,12,0.12,-17.00,4305.00,3920,20230608,-46.05,1886,20231027,12.14,3360,-37.05,20240116,2020,4.70,20240415,3920,-46.05,20230608,1886,12.14,20231027,2.73,N,017900,500,289 억,,11208038,N,N,0,N,00,N
20240426,120332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,0,3,0.00,134014810,63185,58.74,2120,2145,2105,2755,1485,2120,2120.99,19.34,0,1110,2186,2152,2131,2097,2076,2142,2087,290,635,500,1350,5,1,57943763,1228,-124.71,0.49,12,0.11,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2020,4.95,20240415,3920,-45.92,20230608,1886,12.41,20231027,2.73,N,017900,500,289 억,,11208038,N,N,0,N,00,N
20240426,110333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,-5,5,-0.24,81732260,38512,35.80,2120,2145,2105,2755,1485,2120,2122.25,19.34,0,-4648,2186,2152,2131,2097,2076,2142,2087,290,635,500,1350,5,1,57943763,1226,-124.41,0.49,12,0.07,-17.00,4305.00,3920,20230608,-46.05,1886,20231027,12.14,3360,-37.05,20240116,2020,4.70,20240415,3920,-46.05,20230608,1886,12.14,20231027,2.73,N,017900,500,289 억,,11208038,N,N,0,N,00,N
20240426,100332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,0,3,0.00,33791450,15876,14.76,2120,2145,2120,2755,1485,2120,2128.46,19.34,0,-4350,2186,2152,2131,2097,2076,2142,2087,290,635,500,1350,5,1,57943763,1228,-124.71,0.49,12,0.03,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2020,4.95,20240415,3920,-45.92,20230608,1886,12.41,20231027,2.73,N,017900,500,289 억,,11208038,N,N,0,N,00,N
20240426,090334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2140,20,2,0.94,336355,158,0.15,2120,2140,2120,2755,1485,2120,2128.83,19.34,0,-17,2186,2152,2131,2097,2076,2142,2087,290,635,500,1350,5,1,57943763,1240,-125.88,0.50,12,0.00,-17.00,4305.00,3920,20230608,-45.41,1886,20231027,13.47,3360,-36.31,20240116,2020,5.94,20240415,3920,-45.41,20230608,1886,13.47,20231027,2.73,N,017900,500,289 억,,11208038,N,N,0,N,00,N
20240425,160331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,-20,5,-0.93,227130280,106640,72.92,2140,2165,2110,2780,1500,2140,2129.88,19.36,0,-12243,2180,2160,2130,2110,2080,2170,2120,290,640,500,1360,5,1,57943763,1228,-124.71,0.49,12,0.18,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2020,4.95,20240415,3920,-45.92,20230608,1886,12.41,20231027,2.73,N,017900,500,289 억,,11220132,N,N,3,N,00,N
20240425,150334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,-25,5,-1.17,210908675,98970,67.67,2140,2165,2110,2780,1500,2140,2131.04,19.36,0,-9462,2180,2160,2130,2110,2080,2170,2120,290,640,500,1360,5,1,57943763,1226,-124.41,0.49,12,0.17,-17.00,4305.00,3920,20230608,-46.05,1886,20231027,12.14,3360,-37.05,20240116,2020,4.70,20240415,3920,-46.05,20230608,1886,12.14,20231027,2.73,N,017900,500,289 억,,11220132,N,N,3,N,00,N
20240425,140332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,-20,5,-0.93,178439605,83614,57.17,2140,2165,2115,2780,1500,2140,2134.09,19.36,0,-15832,2180,2160,2130,2110,2080,2170,2120,290,640,500,1360,5,1,57943763,1228,-124.71,0.49,12,0.14,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2020,4.95,20240415,3920,-45.92,20230608,1886,12.41,20231027,2.73,N,017900,500,289 억,,11220132,N,N,3,N,00,N
20240425,130333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2125,-15,5,-0.70,132498705,61956,42.36,2140,2165,2120,2780,1500,2140,2138.59,19.36,0,-9202,2180,2160,2130,2110,2080,2170,2120,290,640,500,1360,5,1,57943763,1231,-125.00,0.49,12,0.11,-17.00,4305.00,3920,20230608,-45.79,1886,20231027,12.67,3360,-36.76,20240116,2020,5.20,20240415,3920,-45.79,20230608,1886,12.67,20231027,2.73,N,017900,500,289 억,,11220132,N,N,3,N,00,N
20240425,120331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2125,-15,5,-0.70,122692965,57343,39.21,2140,2165,2120,2780,1500,2140,2139.63,19.36,0,-8428,2180,2160,2130,2110,2080,2170,2120,290,640,500,1360,5,1,57943763,1231,-125.00,0.49,12,0.10,-17.00,4305.00,3920,20230608,-45.79,1886,20231027,12.67,3360,-36.76,20240116,2020,5.20,20240415,3920,-45.79,20230608,1886,12.67,20231027,2.73,N,017900,500,289 억,,11220132,N,N,3,N,00,N
20240425,110332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2135,-5,5,-0.23,98782140,46109,31.53,2140,2165,2125,2780,1500,2140,2142.36,19.36,0,-5014,2180,2160,2130,2110,2080,2170,2120,290,640,500,1360,5,1,57943763,1237,-125.59,0.50,12,0.08,-17.00,4305.00,3920,20230608,-45.54,1886,20231027,13.20,3360,-36.46,20240116,2020,5.69,20240415,3920,-45.54,20230608,1886,13.20,20231027,2.73,N,017900,500,289 억,,11220132,N,N,3,N,00,N
20240425,100331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2145,5,2,0.23,59670410,27893,19.07,2140,2165,2125,2780,1500,2140,2139.26,19.36,0,388,2180,2160,2130,2110,2080,2170,2120,290,640,500,1360,5,1,57943763,1243,-126.18,0.50,12,0.05,-17.00,4305.00,3920,20230608,-45.28,1886,20231027,13.73,3360,-36.16,20240116,2020,6.19,20240415,3920,-45.28,20230608,1886,13.73,20231027,2.73,N,017900,500,289 억,,11220132,N,N,3,N,00,N
20240425,090332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2140,0,3,0.00,7158160,3351,2.29,2140,2140,2125,2780,1500,2140,2136.13,19.36,0,-1284,2180,2160,2130,2110,2080,2170,2120,290,640,500,1360,5,1,57943763,1240,-125.88,0.50,12,0.01,-17.00,4305.00,3920,20230608,-45.41,1886,20231027,13.47,3360,-36.31,20240116,2020,5.94,20240415,3920,-45.41,20230608,1886,13.47,20231027,2.73,N,017900,500,289 억,,11220132,N,N,3,N,00,N
20240424,160330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2140,50,2,2.39,310508155,145581,161.89,2105,2150,2100,2715,1465,2090,2132.88,19.34,0,12719,2133,2111,2098,2076,2063,2105,2070,290,625,500,1330,5,1,57943763,1240,-125.88,0.50,12,0.25,-17.00,4305.00,3920,20230608,-45.41,1886,20231027,13.47,3360,-36.31,20240116,2020,5.94,20240415,3920,-45.41,20230608,1886,13.47,20231027,2.74,N,017900,500,289 억,,11207710,N,N,3,N,00,N
20240424,150331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2140,50,2,2.39,302504960,141837,157.72,2105,2150,2100,2715,1465,2090,2132.76,19.34,0,12518,2133,2111,2098,2076,2063,2105,2070,290,625,500,1330,5,1,57943763,1240,-125.88,0.50,12,0.24,-17.00,4305.00,3920,20230608,-45.41,1886,20231027,13.47,3360,-36.31,20240116,2020,5.94,20240415,3920,-45.41,20230608,1886,13.47,20231027,2.74,N,017900,500,289 억,,11207710,N,N,0,N,00,N
20240424,140330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2135,45,2,2.15,284827575,133560,148.52,2105,2150,2100,2715,1465,2090,2132.58,19.34,0,12913,2133,2111,2098,2076,2063,2105,2070,290,625,500,1330,5,1,57943763,1237,-125.59,0.50,12,0.23,-17.00,4305.00,3920,20230608,-45.54,1886,20231027,13.20,3360,-36.46,20240116,2020,5.69,20240415,3920,-45.54,20230608,1886,13.20,20231027,2.74,N,017900,500,289 억,,11207710,N,N,0,N,00,N
20240424,130335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2135,45,2,2.15,257020025,120528,134.03,2105,2150,2100,2715,1465,2090,2132.45,19.34,0,10955,2133,2111,2098,2076,2063,2105,2070,290,625,500,1330,5,1,57943763,1237,-125.59,0.50,12,0.21,-17.00,4305.00,3920,20230608,-45.54,1886,20231027,13.20,3360,-36.46,20240116,2020,5.69,20240415,3920,-45.54,20230608,1886,13.20,20231027,2.74,N,017900,500,289 억,,11207710,N,N,0,N,00,N
20240424,120331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2130,40,2,1.91,222756550,104448,116.15,2105,2150,2100,2715,1465,2090,2132.70,19.34,0,7980,2133,2111,2098,2076,2063,2105,2070,290,625,500,1330,5,1,57943763,1234,-125.29,0.49,12,0.18,-17.00,4305.00,3920,20230608,-45.66,1886,20231027,12.94,3360,-36.61,20240116,2020,5.45,20240415,3920,-45.66,20230608,1886,12.94,20231027,2.74,N,017900,500,289 억,,11207710,N,N,0,N,00,N
20240424,110330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2130,40,2,1.91,193447910,90712,100.87,2105,2150,2100,2715,1465,2090,2132.55,19.34,0,14333,2133,2111,2098,2076,2063,2105,2070,290,625,500,1330,5,1,57943763,1234,-125.29,0.49,12,0.16,-17.00,4305.00,3920,20230608,-45.66,1886,20231027,12.94,3360,-36.61,20240116,2020,5.45,20240415,3920,-45.66,20230608,1886,12.94,20231027,2.74,N,017900,500,289 억,,11207710,N,N,0,N,00,N
20240424,100330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2130,40,2,1.91,128897075,60436,67.21,2105,2150,2100,2715,1465,2090,2132.79,19.34,0,13715,2133,2111,2098,2076,2063,2105,2070,290,625,500,1330,5,1,57943763,1234,-125.29,0.49,12,0.10,-17.00,4305.00,3920,20230608,-45.66,1886,20231027,12.94,3360,-36.61,20240116,2020,5.45,20240415,3920,-45.66,20230608,1886,12.94,20231027,2.74,N,017900,500,289 억,,11207710,N,N,0,N,00,N
20240424,090330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2110,20,2,0.96,911270,432,0.48,2105,2115,2105,2715,1465,2090,2109.42,19.34,0,169,2133,2111,2098,2076,2063,2105,2070,290,625,500,1330,5,1,57943763,1223,-124.12,0.49,12,0.00,-17.00,4305.00,3920,20230608,-46.17,1886,20231027,11.88,3360,-37.20,20240116,2020,4.46,20240415,3920,-46.17,20230608,1886,11.88,20231027,2.74,N,017900,500,289 억,,11207710,N,N,0,N,00,N
20240423,160321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2090,-5,5,-0.24,187429375,89303,61.08,2095,2120,2085,2720,1470,2095,2098.81,19.40,0,-36033,2218,2156,2108,2046,1998,2187,2077,290,625,500,1340,5,1,57943763,1211,-122.94,0.49,12,0.15,-17.00,4305.00,3920,20230608,-46.68,1886,20231027,10.82,3360,-37.80,20240116,2020,3.47,20240415,3920,-46.68,20230608,1886,10.82,20231027,2.83,N,017900,500,289 억,,11243382,N,N,0,N,00,N
20240423,150329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2095,0,3,0.00,167159145,79596,54.44,2095,2120,2085,2720,1470,2095,2100.09,19.40,0,-33494,2218,2156,2108,2046,1998,2187,2077,290,625,500,1340,5,1,57943763,1214,-123.24,0.49,12,0.14,-17.00,4305.00,3920,20230608,-46.56,1886,20231027,11.08,3360,-37.65,20240116,2020,3.71,20240415,3920,-46.56,20230608,1886,11.08,20231027,2.83,N,017900,500,289 억,,11243382,N,N,0,N,00,N
20240423,140330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2090,-5,5,-0.24,130988250,62302,42.61,2095,2120,2085,2720,1470,2095,2102.47,19.40,0,-28238,2218,2156,2108,2046,1998,2187,2077,290,625,500,1340,5,1,57943763,1211,-122.94,0.49,12,0.11,-17.00,4305.00,3920,20230608,-46.68,1886,20231027,10.82,3360,-37.80,20240116,2020,3.47,20240415,3920,-46.68,20230608,1886,10.82,20231027,2.83,N,017900,500,289 억,,11243382,N,N,0,N,00,N
20240423,130328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,5,2,0.24,103489285,49166,33.63,2095,2120,2090,2720,1470,2095,2104.90,19.40,0,-17469,2218,2156,2108,2046,1998,2187,2077,290,625,500,1340,5,1,57943763,1217,-123.53,0.49,12,0.08,-17.00,4305.00,3920,20230608,-46.43,1886,20231027,11.35,3360,-37.50,20240116,2020,3.96,20240415,3920,-46.43,20230608,1886,11.35,20231027,2.83,N,017900,500,289 억,,11243382,N,N,0,N,00,N
20240423,120329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,5,2,0.24,92737640,44042,30.12,2095,2120,2090,2720,1470,2095,2105.66,19.40,0,-14614,2218,2156,2108,2046,1998,2187,2077,290,625,500,1340,5,1,57943763,1217,-123.53,0.49,12,0.08,-17.00,4305.00,3920,20230608,-46.43,1886,20231027,11.35,3360,-37.50,20240116,2020,3.96,20240415,3920,-46.43,20230608,1886,11.35,20231027,2.83,N,017900,500,289 억,,11243382,N,N,0,N,00,N
20240423,110328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,5,2,0.24,80047540,37989,25.98,2095,2120,2090,2720,1470,2095,2107.12,19.40,0,-14276,2218,2156,2108,2046,1998,2187,2077,290,625,500,1340,5,1,57943763,1217,-123.53,0.49,12,0.07,-17.00,4305.00,3920,20230608,-46.43,1886,20231027,11.35,3360,-37.50,20240116,2020,3.96,20240415,3920,-46.43,20230608,1886,11.35,20231027,2.83,N,017900,500,289 억,,11243382,N,N,0,N,00,N
20240423,100329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2110,15,2,0.72,45912615,21761,14.88,2095,2120,2095,2720,1470,2095,2109.86,19.40,0,141,2218,2156,2108,2046,1998,2187,2077,290,625,500,1340,5,1,57943763,1223,-124.12,0.49,12,0.04,-17.00,4305.00,3920,20230608,-46.17,1886,20231027,11.88,3360,-37.20,20240116,2020,4.46,20240415,3920,-46.17,20230608,1886,11.88,20231027,2.83,N,017900,500,289 억,,11243382,N,N,0,N,00,N
20240423,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2110,15,2,0.72,4497315,2145,1.47,2095,2115,2095,2720,1470,2095,2096.65,19.40,0,-93,2218,2156,2108,2046,1998,2187,2077,290,625,500,1340,5,1,57943763,1223,-124.12,0.49,12,0.00,-17.00,4305.00,3920,20230608,-46.17,1886,20231027,11.88,3360,-37.20,20240116,2020,4.46,20240415,3920,-46.17,20230608,1886,11.88,20231027,2.83,N,017900,500,289 억,,11243382,N,N,0,N,00,N
20240422,160328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2095,25,2,1.21,306066895,145915,41.16,2090,2170,2060,2690,1450,2070,2097.57,19.45,0,-31239,2146,2107,2071,2032,1996,2090,2015,290,620,500,1320,5,1,57943763,1214,-123.24,0.49,12,0.25,-17.00,4305.00,3920,20230608,-46.56,1886,20231027,11.08,3360,-37.65,20240116,2020,3.71,20240415,3920,-46.56,20230608,1886,11.08,20231027,2.85,N,017900,500,289 억,,11271779,N,N,0,N,00,N
20240422,150327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2110,40,2,1.93,286798300,136744,38.57,2090,2170,2060,2690,1450,2070,2097.34,19.45,0,-33172,2146,2107,2071,2032,1996,2090,2015,290,620,500,1320,5,1,57943763,1223,-124.12,0.49,12,0.24,-17.00,4305.00,3920,20230608,-46.17,1886,20231027,11.88,3360,-37.20,20240116,2020,4.46,20240415,3920,-46.17,20230608,1886,11.88,20231027,2.85,N,017900,500,289 억,,11271779,N,N,0,N,00,N
20240422,140327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,30,2,1.45,207772180,98766,27.86,2090,2170,2075,2690,1450,2070,2103.68,19.45,0,-33939,2146,2107,2071,2032,1996,2090,2015,290,620,500,1320,5,1,57943763,1217,-123.53,0.49,12,0.17,-17.00,4305.00,3920,20230608,-46.43,1886,20231027,11.35,3360,-37.50,20240116,2020,3.96,20240415,3920,-46.43,20230608,1886,11.35,20231027,2.85,N,017900,500,289 억,,11271779,N,N,0,N,00,N
20240422,130326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2085,15,2,0.72,98475320,47122,13.29,2090,2135,2075,2690,1450,2070,2089.80,19.45,0,-19841,2146,2107,2071,2032,1996,2090,2015,290,620,500,1320,5,1,57943763,1208,-122.65,0.48,12,0.08,-17.00,4305.00,3920,20230608,-46.81,1886,20231027,10.55,3360,-37.95,20240116,2020,3.22,20240415,3920,-46.81,20230608,1886,10.55,20231027,2.85,N,017900,500,289 억,,11271779,N,N,0,N,00,N
20240422,120327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2085,15,2,0.72,91207770,43639,12.31,2090,2135,2075,2690,1450,2070,2090.05,19.45,0,-19021,2146,2107,2071,2032,1996,2090,2015,290,620,500,1320,5,1,57943763,1208,-122.65,0.48,12,0.08,-17.00,4305.00,3920,20230608,-46.81,1886,20231027,10.55,3360,-37.95,20240116,2020,3.22,20240415,3920,-46.81,20230608,1886,10.55,20231027,2.85,N,017900,500,289 억,,11271779,N,N,0,N,00,N
20240422,110327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2090,20,2,0.97,76706595,36681,10.35,2090,2135,2075,2690,1450,2070,2091.18,19.45,0,-17107,2146,2107,2071,2032,1996,2090,2015,290,620,500,1320,5,1,57943763,1211,-122.94,0.49,12,0.06,-17.00,4305.00,3920,20230608,-46.68,1886,20231027,10.82,3360,-37.80,20240116,2020,3.47,20240415,3920,-46.68,20230608,1886,10.82,20231027,2.85,N,017900,500,289 억,,11271779,N,N,0,N,00,N
20240422,100328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2085,15,2,0.72,33424680,15970,4.50,2090,2135,2075,2690,1450,2070,2092.97,19.45,0,-11240,2146,2107,2071,2032,1996,2090,2015,290,620,500,1320,5,1,57943763,1208,-122.65,0.48,12,0.03,-17.00,4305.00,3920,20230608,-46.81,1886,20231027,10.55,3360,-37.95,20240116,2020,3.22,20240415,3920,-46.81,20230608,1886,10.55,20231027,2.85,N,017900,500,289 억,,11271779,N,N,0,N,00,N
20240422,090327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2105,35,2,1.69,8551195,4072,1.15,2090,2135,2080,2690,1450,2070,2100.00,19.45,0,-2087,2146,2107,2071,2032,1996,2090,2015,290,620,500,1320,5,1,57943763,1220,-123.82,0.49,12,0.01,-17.00,4305.00,3920,20230608,-46.30,1886,20231027,11.61,3360,-37.35,20240116,2020,4.21,20240415,3920,-46.30,20230608,1886,11.61,20231027,2.85,N,017900,500,289 억,,11271779,N,N,0,N,00,N
20240419,160315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2070,-45,5,-2.13,728903070,354136,282.76,2110,2110,2035,2745,1485,2115,2058.26,19.49,0,-14687,2181,2147,2101,2067,2021,2165,2085,290,630,500,1350,5,1,57943763,1199,-121.76,0.48,12,0.61,-17.00,4305.00,3920,20230608,-47.19,1886,20231027,9.76,3360,-38.39,20240116,2020,2.48,20240415,3920,-47.19,20230608,1886,9.76,20231027,2.86,N,017900,500,289 억,,11291723,N,N,0,N,00,N
20240419,150316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2075,-40,5,-1.89,717616115,348686,278.41,2110,2110,2035,2745,1485,2115,2058.06,19.49,0,-15301,2181,2147,2101,2067,2021,2165,2085,290,630,500,1350,5,1,57943763,1202,-122.06,0.48,12,0.60,-17.00,4305.00,3920,20230608,-47.07,1886,20231027,10.02,3360,-38.24,20240116,2020,2.72,20240415,3920,-47.07,20230608,1886,10.02,20231027,2.86,N,017900,500,289 억,,11291723,N,N,0,N,00,N
20240419,140314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2085,-30,5,-1.42,697113965,338792,270.51,2110,2110,2035,2745,1485,2115,2057.65,19.49,0,-16613,2181,2147,2101,2067,2021,2165,2085,290,630,500,1350,5,1,57943763,1208,-122.65,0.48,12,0.58,-17.00,4305.00,3920,20230608,-46.81,1886,20231027,10.55,3360,-37.95,20240116,2020,3.22,20240415,3920,-46.81,20230608,1886,10.55,20231027,2.86,N,017900,500,289 억,,11291723,N,N,0,N,00,N
20240419,130316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2065,-50,5,-2.36,675034870,328156,262.01,2110,2110,2035,2745,1485,2115,2057.05,19.49,0,-15322,2181,2147,2101,2067,2021,2165,2085,290,630,500,1350,5,1,57943763,1197,-121.47,0.48,12,0.57,-17.00,4305.00,3920,20230608,-47.32,1886,20231027,9.49,3360,-38.54,20240116,2020,2.23,20240415,3920,-47.32,20230608,1886,9.49,20231027,2.86,N,017900,500,289 억,,11291723,N,N,0,N,00,N
20240419,120315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2045,-70,5,-3.31,658471730,320087,255.57,2110,2110,2035,2745,1485,2115,2057.16,19.49,0,-17475,2181,2147,2101,2067,2021,2165,2085,290,630,500,1350,5,1,57943763,1185,-120.29,0.48,12,0.55,-17.00,4305.00,3920,20230608,-47.83,1886,20231027,8.43,3360,-39.14,20240116,2020,1.24,20240415,3920,-47.83,20230608,1886,8.43,20231027,2.86,N,017900,500,289 억,,11291723,N,N,0,N,00,N
20240419,110317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2060,-55,5,-2.60,305228590,147153,117.49,2110,2110,2060,2745,1485,2115,2074.23,19.49,0,-26088,2181,2147,2101,2067,2021,2165,2085,290,630,500,1350,5,1,57943763,1194,-121.18,0.48,12,0.25,-17.00,4305.00,3920,20230608,-47.45,1886,20231027,9.23,3360,-38.69,20240116,2020,1.98,20240415,3920,-47.45,20230608,1886,9.23,20231027,2.86,N,017900,500,289 억,,11291723,N,N,0,N,00,N
20240419,100316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2080,-35,5,-1.65,108263030,52044,41.55,2110,2110,2070,2745,1485,2115,2080.22,19.49,0,12593,2181,2147,2101,2067,2021,2165,2085,290,630,500,1350,5,1,57943763,1205,-122.35,0.48,12,0.09,-17.00,4305.00,3920,20230608,-46.94,1886,20231027,10.29,3360,-38.10,20240116,2020,2.97,20240415,3920,-46.94,20230608,1886,10.29,20231027,2.86,N,017900,500,289 억,,11291723,N,N,0,N,00,N
20240419,090313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,-15,5,-0.71,3759645,1782,1.42,2110,2110,2100,2745,1485,2115,2109.79,19.49,0,724,2181,2147,2101,2067,2021,2165,2085,290,630,500,1350,5,1,57943763,1217,-123.53,0.49,12,0.00,-17.00,4305.00,3920,20230608,-46.43,1886,20231027,11.35,3360,-37.50,20240116,2020,3.96,20240415,3920,-46.43,20230608,1886,11.35,20231027,2.86,N,017900,500,289 억,,11291723,N,N,0,N,00,N
20240418,160313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,45,2,2.17,262726525,124944,69.40,2055,2135,2055,2690,1450,2070,2102.75,19.50,0,-4414,2150,2110,2080,2040,2010,2130,2060,290,620,500,1320,5,1,57943763,1226,-124.41,0.49,12,0.22,-17.00,4305.00,3920,20230608,-46.05,1886,20231027,12.14,3360,-37.05,20240116,2020,4.70,20240415,3920,-46.05,20230608,1886,12.14,20231027,2.95,N,017900,500,289 억,,11297309,N,N,0,N,00,N
20240418,150314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2105,35,2,1.69,250329840,119069,66.13,2055,2135,2055,2690,1450,2070,2102.39,19.50,0,-4516,2150,2110,2080,2040,2010,2130,2060,290,620,500,1320,5,1,57943763,1220,-123.82,0.49,12,0.21,-17.00,4305.00,3920,20230608,-46.30,1886,20231027,11.61,3360,-37.35,20240116,2020,4.21,20240415,3920,-46.30,20230608,1886,11.61,20231027,2.95,N,017900,500,289 억,,11297309,N,N,0,N,00,N
20240418,140315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2095,25,2,1.21,226999460,107992,59.98,2055,2135,2055,2690,1450,2070,2102.00,19.50,0,-6195,2150,2110,2080,2040,2010,2130,2060,290,620,500,1320,5,1,57943763,1214,-123.24,0.49,12,0.19,-17.00,4305.00,3920,20230608,-46.56,1886,20231027,11.08,3360,-37.65,20240116,2020,3.71,20240415,3920,-46.56,20230608,1886,11.08,20231027,2.95,N,017900,500,289 억,,11297309,N,N,0,N,00,N
20240418,130315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2105,35,2,1.69,210641635,100232,55.67,2055,2135,2055,2690,1450,2070,2101.54,19.50,0,-8399,2150,2110,2080,2040,2010,2130,2060,290,620,500,1320,5,1,57943763,1220,-123.82,0.49,12,0.17,-17.00,4305.00,3920,20230608,-46.30,1886,20231027,11.61,3360,-37.35,20240116,2020,4.21,20240415,3920,-46.30,20230608,1886,11.61,20231027,2.95,N,017900,500,289 억,,11297309,N,N,0,N,00,N
20240418,120314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,30,2,1.45,190436785,90596,50.32,2055,2135,2055,2690,1450,2070,2102.04,19.50,0,-9708,2150,2110,2080,2040,2010,2130,2060,290,620,500,1320,5,1,57943763,1217,-123.53,0.49,12,0.16,-17.00,4305.00,3920,20230608,-46.43,1886,20231027,11.35,3360,-37.50,20240116,2020,3.96,20240415,3920,-46.43,20230608,1886,11.35,20231027,2.95,N,017900,500,289 억,,11297309,N,N,0,N,00,N
20240418,110314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,50,2,2.42,161538785,76874,42.70,2055,2135,2055,2690,1450,2070,2101.34,19.50,0,-2588,2150,2110,2080,2040,2010,2130,2060,290,620,500,1320,5,1,57943763,1228,-124.71,0.49,12,0.13,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2020,4.95,20240415,3920,-45.92,20230608,1886,12.41,20231027,2.95,N,017900,500,289 억,,11297309,N,N,0,N,00,N
20240418,100315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,50,2,2.42,92838155,44384,24.65,2055,2120,2055,2690,1450,2070,2091.70,19.50,0,4702,2150,2110,2080,2040,2010,2130,2060,290,620,500,1320,5,1,57943763,1228,-124.71,0.49,12,0.08,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2020,4.95,20240415,3920,-45.92,20230608,1886,12.41,20231027,2.95,N,017900,500,289 억,,11297309,N,N,0,N,00,N
20240418,090315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2070,0,3,0.00,24264095,11787,6.55,2055,2080,2055,2690,1450,2070,2058.55,19.50,0,4477,2150,2110,2080,2040,2010,2130,2060,290,620,500,1320,5,1,57943763,1199,-121.76,0.48,12,0.02,-17.00,4305.00,3920,20230608,-47.19,1886,20231027,9.76,3360,-38.39,20240116,2020,2.48,20240415,3920,-47.19,20230608,1886,9.76,20231027,2.95,N,017900,500,289 억,,11297309,N,N,0,N,00,N
20240417,160310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2070,15,2,0.73,372198715,178340,76.38,2050,2120,2050,2670,1440,2055,2087.03,19.43,0,41746,2151,2102,2066,2017,1981,2085,2000,290,615,500,1310,5,1,57943763,1199,-121.76,0.48,12,0.31,-17.00,4305.00,3920,20230608,-47.19,1886,20231027,9.76,3360,-38.39,20240116,2020,2.48,20240415,3920,-47.19,20230608,1886,9.76,20231027,2.96,N,017900,500,289 억,,11256264,N,N,2,N,00,N
20240417,150316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2095,40,2,1.95,336342280,161065,68.98,2050,2120,2050,2670,1440,2055,2088.24,19.43,0,43863,2151,2102,2066,2017,1981,2085,2000,290,615,500,1310,5,1,57943763,1214,-123.24,0.49,12,0.28,-17.00,4305.00,3920,20230608,-46.56,1886,20231027,11.08,3360,-37.65,20240116,2020,3.71,20240415,3920,-46.56,20230608,1886,11.08,20231027,2.96,N,017900,500,289 억,,11256264,N,N,2,N,00,N
20240417,140313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,45,2,2.19,319415405,152964,65.51,2050,2120,2050,2670,1440,2055,2088.17,19.43,0,44985,2151,2102,2066,2017,1981,2085,2000,290,615,500,1310,5,1,57943763,1217,-123.53,0.49,12,0.26,-17.00,4305.00,3920,20230608,-46.43,1886,20231027,11.35,3360,-37.50,20240116,2020,3.96,20240415,3920,-46.43,20230608,1886,11.35,20231027,2.96,N,017900,500,289 억,,11256264,N,N,2,N,00,N
20240417,130316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2085,30,2,1.46,262530570,125799,53.88,2050,2120,2050,2670,1440,2055,2086.91,19.43,0,41903,2151,2102,2066,2017,1981,2085,2000,290,615,500,1310,5,1,57943763,1208,-122.65,0.48,12,0.22,-17.00,4305.00,3920,20230608,-46.81,1886,20231027,10.55,3360,-37.95,20240116,2020,3.22,20240415,3920,-46.81,20230608,1886,10.55,20231027,2.96,N,017900,500,289 억,,11256264,N,N,2,N,00,N
20240417,120314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2080,25,2,1.22,237787890,113893,48.78,2050,2120,2050,2670,1440,2055,2087.82,19.43,0,42271,2151,2102,2066,2017,1981,2085,2000,290,615,500,1310,5,1,57943763,1205,-122.35,0.48,12,0.20,-17.00,4305.00,3920,20230608,-46.94,1886,20231027,10.29,3360,-38.10,20240116,2020,2.97,20240415,3920,-46.94,20230608,1886,10.29,20231027,2.96,N,017900,500,289 억,,11256264,N,N,2,N,00,N
20240417,110316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2090,35,2,1.70,221884940,106259,45.51,2050,2120,2050,2670,1440,2055,2088.15,19.43,0,42200,2151,2102,2066,2017,1981,2085,2000,290,615,500,1310,5,1,57943763,1211,-122.94,0.49,12,0.18,-17.00,4305.00,3920,20230608,-46.68,1886,20231027,10.82,3360,-37.80,20240116,2020,3.47,20240415,3920,-46.68,20230608,1886,10.82,20231027,2.96,N,017900,500,289 억,,11256264,N,N,2,N,00,N
20240417,100313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2110,55,2,2.68,162045715,77535,33.21,2050,2120,2050,2670,1440,2055,2089.97,19.43,0,28094,2151,2102,2066,2017,1981,2085,2000,290,615,500,1310,5,1,57943763,1223,-124.12,0.49,12,0.13,-17.00,4305.00,3920,20230608,-46.17,1886,20231027,11.88,3360,-37.20,20240116,2020,4.46,20240415,3920,-46.17,20230608,1886,11.88,20231027,2.96,N,017900,500,289 억,,11256264,N,N,2,N,00,N
20240417,090314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2070,15,2,0.73,11390175,5555,2.38,2050,2070,2050,2670,1440,2055,2050.44,19.43,0,1085,2151,2102,2066,2017,1981,2085,2000,290,615,500,1310,5,1,57943763,1199,-121.76,0.48,12,0.01,-17.00,4305.00,3920,20230608,-47.19,1886,20231027,9.76,3360,-38.39,20240116,2020,2.48,20240415,3920,-47.19,20230608,1886,9.76,20231027,2.96,N,017900,500,289 억,,11256264,N,N,2,N,00,N
20240416,160315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2055,-35,5,-1.67,477718100,232003,132.19,2065,2115,2030,2715,1465,2090,2059.10,19.35,0,44621,2196,2142,2081,2027,1966,2112,1997,290,625,500,1330,5,1,57943763,1191,-120.88,0.48,12,0.40,-17.00,4305.00,3920,20230608,-47.58,1886,20231027,8.96,3360,-38.84,20240116,2020,1.73,20240415,3920,-47.58,20230608,1886,8.96,20231027,2.96,N,017900,500,289 억,,11209938,N,N,2,N,00,N
20240416,150313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2045,-45,5,-2.15,463430845,225035,128.22,2065,2115,2030,2715,1465,2090,2059.37,19.35,0,44143,2196,2142,2081,2027,1966,2112,1997,290,625,500,1330,5,1,57943763,1185,-120.29,0.48,12,0.39,-17.00,4305.00,3920,20230608,-47.83,1886,20231027,8.43,3360,-39.14,20240116,2020,1.24,20240415,3920,-47.83,20230608,1886,8.43,20231027,2.96,N,017900,500,289 억,,11209938,N,N,1,N,00,N
20240416,140312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2050,-40,5,-1.91,375104065,181731,103.54,2065,2115,2035,2715,1465,2090,2064.06,19.35,0,25477,2196,2142,2081,2027,1966,2112,1997,290,625,500,1330,5,1,57943763,1188,-120.59,0.48,12,0.31,-17.00,4305.00,3920,20230608,-47.70,1886,20231027,8.70,3360,-38.99,20240116,2020,1.49,20240415,3920,-47.70,20230608,1886,8.70,20231027,2.96,N,017900,500,289 억,,11209938,N,N,1,N,00,N
20240416,130314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2065,-25,5,-1.20,313100405,151388,86.25,2065,2115,2040,2715,1465,2090,2068.20,19.35,0,23123,2196,2142,2081,2027,1966,2112,1997,290,625,500,1330,5,1,57943763,1197,-121.47,0.48,12,0.26,-17.00,4305.00,3920,20230608,-47.32,1886,20231027,9.49,3360,-38.54,20240116,2020,2.23,20240415,3920,-47.32,20230608,1886,9.49,20231027,2.96,N,017900,500,289 억,,11209938,N,N,1,N,00,N
20240416,120314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2065,-25,5,-1.20,291703055,140996,80.33,2065,2115,2040,2715,1465,2090,2068.87,19.35,0,25893,2196,2142,2081,2027,1966,2112,1997,290,625,500,1330,5,1,57943763,1197,-121.47,0.48,12,0.24,-17.00,4305.00,3920,20230608,-47.32,1886,20231027,9.49,3360,-38.54,20240116,2020,2.23,20240415,3920,-47.32,20230608,1886,9.49,20231027,2.96,N,017900,500,289 억,,11209938,N,N,1,N,00,N
20240416,110314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2045,-45,5,-2.15,227248500,109554,62.42,2065,2115,2045,2715,1465,2090,2074.31,19.35,0,15801,2196,2142,2081,2027,1966,2112,1997,290,625,500,1330,5,1,57943763,1185,-120.29,0.48,12,0.19,-17.00,4305.00,3920,20230608,-47.83,1886,20231027,8.43,3360,-39.14,20240116,2020,1.24,20240415,3920,-47.83,20230608,1886,8.43,20231027,2.96,N,017900,500,289 억,,11209938,N,N,1,N,00,N
20240416,100310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2085,-5,5,-0.24,145794965,69971,39.87,2065,2115,2065,2715,1465,2090,2083.65,19.35,0,22055,2196,2142,2081,2027,1966,2112,1997,290,625,500,1330,5,1,57943763,1208,-122.65,0.48,12,0.12,-17.00,4305.00,3920,20230608,-46.81,1886,20231027,10.55,3360,-37.95,20240116,2020,3.22,20240415,3920,-46.81,20230608,1886,10.55,20231027,2.96,N,017900,500,289 억,,11209938,N,N,1,N,00,N
20240416,090309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,25,2,1.20,34172775,16477,9.39,2065,2115,2065,2715,1465,2090,2073.97,19.35,0,7537,2196,2142,2081,2027,1966,2112,1997,290,625,500,1330,5,1,57943763,1226,-124.41,0.49,12,0.03,-17.00,4305.00,3920,20230608,-46.05,1886,20231027,12.14,3360,-37.05,20240116,2020,4.70,20240415,3920,-46.05,20230608,1886,12.14,20231027,2.96,N,017900,500,289 억,,11209938,N,N,1,N,00,N
20240415,160309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2090,-50,5,-2.34,364268450,174961,128.32,2135,2135,2020,2780,1500,2140,2082.00,19.33,0,8220,2173,2156,2123,2106,2073,2165,2115,290,640,500,1360,5,1,57943763,1211,-122.94,0.49,12,0.30,-17.00,4305.00,3920,20230608,-46.68,1886,20231027,10.82,3360,-37.80,20240116,2020,3.47,20240415,3920,-46.68,20230608,1886,10.82,20231027,2.95,N,017900,500,289 억,,11200807,N,N,1,N,00,N
20240415,150311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2110,-30,5,-1.40,345821010,166155,121.86,2135,2135,2020,2780,1500,2140,2081.32,19.33,0,4766,2173,2156,2123,2106,2073,2165,2115,290,640,500,1360,5,1,57943763,1223,-124.12,0.49,12,0.29,-17.00,4305.00,3920,20230608,-46.17,1886,20231027,11.88,3360,-37.20,20240116,2020,4.46,20240415,3920,-46.17,20230608,1886,11.88,20231027,2.95,N,017900,500,289 억,,11200807,N,N,3,N,00,N
20240415,140308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2080,-60,5,-2.80,284623400,136997,100.48,2135,2135,2020,2780,1500,2140,2077.59,19.33,0,-4184,2173,2156,2123,2106,2073,2165,2115,290,640,500,1360,5,1,57943763,1205,-122.35,0.48,12,0.24,-17.00,4305.00,3920,20230608,-46.94,1886,20231027,10.29,3360,-38.10,20240116,2020,2.97,20240415,3920,-46.94,20230608,1886,10.29,20231027,2.95,N,017900,500,289 억,,11200807,N,N,3,N,00,N
20240415,130308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2080,-60,5,-2.80,244578635,117760,86.37,2135,2135,2020,2780,1500,2140,2076.92,19.33,0,-13822,2173,2156,2123,2106,2073,2165,2115,290,640,500,1360,5,1,57943763,1205,-122.35,0.48,12,0.20,-17.00,4305.00,3920,20230608,-46.94,1886,20231027,10.29,3360,-38.10,20240116,2020,2.97,20240415,3920,-46.94,20230608,1886,10.29,20231027,2.95,N,017900,500,289 억,,11200807,N,N,3,N,00,N
20240415,120310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2080,-60,5,-2.80,223179430,107438,78.80,2135,2135,2020,2780,1500,2140,2077.29,19.33,0,-17610,2173,2156,2123,2106,2073,2165,2115,290,640,500,1360,5,1,57943763,1205,-122.35,0.48,12,0.19,-17.00,4305.00,3920,20230608,-46.94,1886,20231027,10.29,3360,-38.10,20240116,2020,2.97,20240415,3920,-46.94,20230608,1886,10.29,20231027,2.95,N,017900,500,289 억,,11200807,N,N,3,N,00,N
20240415,110311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2080,-60,5,-2.80,201983365,97221,71.31,2135,2135,2020,2780,1500,2140,2077.57,19.33,0,-11834,2173,2156,2123,2106,2073,2165,2115,290,640,500,1360,5,1,57943763,1205,-122.35,0.48,12,0.17,-17.00,4305.00,3920,20230608,-46.94,1886,20231027,10.29,3360,-38.10,20240116,2020,2.97,20240415,3920,-46.94,20230608,1886,10.29,20231027,2.95,N,017900,500,289 억,,11200807,N,N,3,N,00,N
20240415,100311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2070,-70,5,-3.27,182830410,87982,64.53,2135,2135,2020,2780,1500,2140,2078.04,19.33,0,-10052,2173,2156,2123,2106,2073,2165,2115,290,640,500,1360,5,1,57943763,1199,-121.76,0.48,12,0.15,-17.00,4305.00,3920,20230608,-47.19,1886,20231027,9.76,3360,-38.39,20240116,2020,2.48,20240415,3920,-47.19,20230608,1886,9.76,20231027,2.95,N,017900,500,289 억,,11200807,N,N,3,N,00,N
20240415,090311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,-40,5,-1.87,25383825,11982,8.79,2135,2135,2100,2780,1500,2140,2118.50,19.33,0,-8516,2173,2156,2123,2106,2073,2165,2115,290,640,500,1360,5,1,57943763,1217,-123.53,0.49,12,0.02,-17.00,4305.00,3920,20230608,-46.43,1886,20231027,11.35,3360,-37.50,20240116,2065,1.69,20240411,3920,-46.43,20230608,1886,11.35,20231027,2.95,N,017900,500,289 억,,11200807,N,N,3,N,00,N
20240412,160309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2140,20,2,0.94,270805420,128026,99.96,2120,2140,2090,2755,1485,2120,2115.20,19.39,0,-34156,2156,2137,2101,2082,2046,2147,2092,290,635,500,1350,5,1,57943763,1240,-125.88,0.50,12,0.22,-17.00,4305.00,3920,20230608,-45.41,1886,20231027,13.47,3360,-36.31,20240116,2065,3.63,20240411,3920,-45.41,20230608,1886,13.47,20231027,3.01,N,017900,500,289 억,,11235577,N,N,3,N,00,N
20240412,150310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,0,3,0.00,228934215,108382,84.62,2120,2140,2090,2755,1485,2120,2112.29,19.39,0,-24196,2156,2137,2101,2082,2046,2147,2092,290,635,500,1350,5,1,57943763,1228,-124.71,0.49,12,0.19,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2065,2.66,20240411,3920,-45.92,20230608,1886,12.41,20231027,3.01,N,017900,500,289 억,,11235577,N,N,1,N,00,N
20240412,140310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,-5,5,-0.24,206209590,97704,76.29,2120,2135,2090,2755,1485,2120,2110.55,19.39,0,-23916,2156,2137,2101,2082,2046,2147,2092,290,635,500,1350,5,1,57943763,1226,-124.41,0.49,12,0.17,-17.00,4305.00,3920,20230608,-46.05,1886,20231027,12.14,3360,-37.05,20240116,2065,2.42,20240411,3920,-46.05,20230608,1886,12.14,20231027,3.01,N,017900,500,289 억,,11235577,N,N,1,N,00,N
20240412,130307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,0,3,0.00,173866955,82446,64.37,2120,2135,2090,2755,1485,2120,2108.86,19.39,0,-21642,2156,2137,2101,2082,2046,2147,2092,290,635,500,1350,5,1,57943763,1228,-124.71,0.49,12,0.14,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2065,2.66,20240411,3920,-45.92,20230608,1886,12.41,20231027,3.01,N,017900,500,289 억,,11235577,N,N,1,N,00,N
20240412,120309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,-5,5,-0.24,143984735,68256,53.29,2120,2135,2090,2755,1485,2120,2109.48,19.39,0,-20044,2156,2137,2101,2082,2046,2147,2092,290,635,500,1350,5,1,57943763,1226,-124.41,0.49,12,0.12,-17.00,4305.00,3920,20230608,-46.05,1886,20231027,12.14,3360,-37.05,20240116,2065,2.42,20240411,3920,-46.05,20230608,1886,12.14,20231027,3.01,N,017900,500,289 억,,11235577,N,N,1,N,00,N
20240412,110307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,0,3,0.00,85033625,40435,31.57,2120,2135,2090,2755,1485,2120,2102.97,19.39,0,-7854,2156,2137,2101,2082,2046,2147,2092,290,635,500,1350,5,1,57943763,1228,-124.71,0.49,12,0.07,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2065,2.66,20240411,3920,-45.92,20230608,1886,12.41,20231027,3.01,N,017900,500,289 억,,11235577,N,N,1,N,00,N
20240412,100308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2125,5,2,0.24,71424560,34030,26.57,2120,2125,2090,2755,1485,2120,2098.87,19.39,0,-6089,2156,2137,2101,2082,2046,2147,2092,290,635,500,1350,5,1,57943763,1231,-125.00,0.49,12,0.06,-17.00,4305.00,3920,20230608,-45.79,1886,20231027,12.67,3360,-36.76,20240116,2065,2.91,20240411,3920,-45.79,20230608,1886,12.67,20231027,3.01,N,017900,500,289 억,,11235577,N,N,1,N,00,N
20240412,090308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,0,3,0.00,8480,4,0.00,2120,2120,2120,2755,1485,2120,2120.00,19.39,0,-2,2156,2137,2101,2082,2046,2147,2092,290,635,500,1350,5,1,57943763,1228,-124.71,0.49,12,0.00,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2065,2.66,20240411,3920,-45.92,20230608,1886,12.41,20231027,3.01,N,017900,500,289 억,,11235577,N,N,1,N,00,N
20240411,160306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,20,2,0.95,267417010,127933,70.87,2095,2120,2065,2730,1470,2100,2090.28,19.41,0,-9834,2163,2131,2113,2081,2063,2125,2075,290,630,500,1340,5,1,57943763,1228,-124.71,0.49,12,0.22,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2065,2.66,20240411,3920,-45.92,20230608,1886,12.41,20231027,3.05,N,017900,500,289 억,,11246056,N,N,1,N,00,N
20240411,150311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,15,2,0.71,232224350,111286,61.65,2095,2120,2065,2730,1470,2100,2086.73,19.41,0,-7222,2163,2131,2113,2081,2063,2125,2075,290,630,500,1340,5,1,57943763,1226,-124.41,0.49,12,0.19,-17.00,4305.00,3920,20230608,-46.05,1886,20231027,12.14,3360,-37.05,20240116,2065,2.42,20240411,3920,-46.05,20230608,1886,12.14,20231027,3.05,N,017900,500,289 억,,11246056,N,N,249,N,00,N
20240411,140311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2105,5,2,0.24,192406695,92427,51.20,2095,2115,2065,2730,1470,2100,2081.72,19.41,0,-8134,2163,2131,2113,2081,2063,2125,2075,290,630,500,1340,5,1,57943763,1220,-123.82,0.49,12,0.16,-17.00,4305.00,3920,20230608,-46.30,1886,20231027,11.61,3360,-37.35,20240116,2065,1.94,20240411,3920,-46.30,20230608,1886,11.61,20231027,3.05,N,017900,500,289 억,,11246056,N,N,249,N,00,N
20240411,130304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2105,5,2,0.24,183050700,87973,48.74,2095,2115,2065,2730,1470,2100,2080.76,19.41,0,-9674,2163,2131,2113,2081,2063,2125,2075,290,630,500,1340,5,1,57943763,1220,-123.82,0.49,12,0.15,-17.00,4305.00,3920,20230608,-46.30,1886,20231027,11.61,3360,-37.35,20240116,2065,1.94,20240411,3920,-46.30,20230608,1886,11.61,20231027,3.05,N,017900,500,289 억,,11246056,N,N,249,N,00,N
20240411,120308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2085,-15,5,-0.71,167508215,80562,44.63,2095,2100,2065,2730,1470,2100,2079.25,19.41,0,-10006,2163,2131,2113,2081,2063,2125,2075,290,630,500,1340,5,1,57943763,1208,-122.65,0.48,12,0.14,-17.00,4305.00,3920,20230608,-46.81,1886,20231027,10.55,3360,-37.95,20240116,2065,0.97,20240411,3920,-46.81,20230608,1886,10.55,20231027,3.05,N,017900,500,289 억,,11246056,N,N,249,N,00,N
20240411,110306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2090,-10,5,-0.48,128468600,61806,34.24,2095,2100,2065,2730,1470,2100,2078.58,19.41,0,-16043,2163,2131,2113,2081,2063,2125,2075,290,630,500,1340,5,1,57943763,1211,-122.94,0.49,12,0.11,-17.00,4305.00,3920,20230608,-46.68,1886,20231027,10.82,3360,-37.80,20240116,2065,1.21,20240411,3920,-46.68,20230608,1886,10.82,20231027,3.05,N,017900,500,289 억,,11246056,N,N,249,N,00,N
20240411,100308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2075,-25,5,-1.19,102186295,49210,27.26,2095,2100,2065,2730,1470,2100,2076.54,19.41,0,-17151,2163,2131,2113,2081,2063,2125,2075,290,630,500,1340,5,1,57943763,1202,-122.06,0.48,12,0.08,-17.00,4305.00,3920,20230608,-47.07,1886,20231027,10.02,3360,-38.24,20240116,2065,0.48,20240411,3920,-47.07,20230608,1886,10.02,20231027,3.05,N,017900,500,289 억,,11246056,N,N,249,N,00,N
20240411,090307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2090,-10,5,-0.48,6005125,2873,1.59,2095,2095,2085,2730,1470,2100,2090.19,19.41,0,-1032,2163,2131,2113,2081,2063,2125,2075,290,630,500,1340,5,1,57943763,1211,-122.94,0.49,12,0.00,-17.00,4305.00,3920,20230608,-46.68,1886,20231027,10.82,3360,-37.80,20240116,2085,0.24,20240411,3920,-46.68,20230608,1886,10.82,20231027,3.05,N,017900,500,289 억,,11246056,N,N,249,N,00,N
20240409,160304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,-10,5,-0.47,378413525,179346,78.75,2100,2145,2095,2740,1480,2110,2110.10,19.39,0,10969,2233,2171,2138,2076,2043,2155,2060,290,630,500,1350,5,1,57943763,1217,-123.53,0.49,12,0.31,-17.00,4305.00,3920,20230608,-46.43,1886,20231027,11.35,3360,-37.50,20240116,2095,0.24,20240409,3920,-46.43,20230608,1886,11.35,20231027,3.05,N,017900,500,289 억,,11233027,N,N,249,N,00,N
20240409,150304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2105,-5,5,-0.24,350585935,166111,72.94,2100,2145,2095,2740,1480,2110,2110.55,19.39,0,11646,2233,2171,2138,2076,2043,2155,2060,290,630,500,1350,5,1,57943763,1220,-123.82,0.49,12,0.29,-17.00,4305.00,3920,20230608,-46.30,1886,20231027,11.61,3360,-37.35,20240116,2095,0.48,20240409,3920,-46.30,20230608,1886,11.61,20231027,3.05,N,017900,500,289 억,,11233027,N,N,100,N,00,N
20240409,140307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,-10,5,-0.47,305957650,144890,63.62,2100,2145,2095,2740,1480,2110,2111.65,19.39,0,22706,2233,2171,2138,2076,2043,2155,2060,290,630,500,1350,5,1,57943763,1217,-123.53,0.49,12,0.25,-17.00,4305.00,3920,20230608,-46.43,1886,20231027,11.35,3360,-37.50,20240116,2095,0.24,20240409,3920,-46.43,20230608,1886,11.35,20231027,3.05,N,017900,500,289 억,,11233027,N,N,100,N,00,N
20240409,130303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2105,-5,5,-0.24,282407255,133720,58.72,2100,2145,2095,2740,1480,2110,2111.93,19.39,0,19426,2233,2171,2138,2076,2043,2155,2060,290,630,500,1350,5,1,57943763,1220,-123.82,0.49,12,0.23,-17.00,4305.00,3920,20230608,-46.30,1886,20231027,11.61,3360,-37.35,20240116,2095,0.48,20240409,3920,-46.30,20230608,1886,11.61,20231027,3.05,N,017900,500,289 억,,11233027,N,N,100,N,00,N
20240409,120305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,-10,5,-0.47,209822340,99195,43.56,2100,2145,2100,2740,1480,2110,2115.25,19.39,0,16707,2233,2171,2138,2076,2043,2155,2060,290,630,500,1350,5,1,57943763,1217,-123.53,0.49,12,0.17,-17.00,4305.00,3920,20230608,-46.43,1886,20231027,11.35,3360,-37.50,20240116,2095,0.24,20240102,3920,-46.43,20230608,1886,11.35,20231027,3.05,N,017900,500,289 억,,11233027,N,N,100,N,00,N
20240409,110304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2110,0,3,0.00,166043290,78410,34.43,2100,2145,2100,2740,1480,2110,2117.63,19.39,0,18144,2233,2171,2138,2076,2043,2155,2060,290,630,500,1350,5,1,57943763,1223,-124.12,0.49,12,0.14,-17.00,4305.00,3920,20230608,-46.17,1886,20231027,11.88,3360,-37.20,20240116,2095,0.72,20240102,3920,-46.17,20230608,1886,11.88,20231027,3.05,N,017900,500,289 억,,11233027,N,N,100,N,00,N
20240409,100302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2125,15,2,0.71,103092945,48620,21.35,2100,2145,2100,2740,1480,2110,2120.38,19.39,0,16803,2233,2171,2138,2076,2043,2155,2060,290,630,500,1350,5,1,57943763,1231,-125.00,0.49,12,0.08,-17.00,4305.00,3920,20230608,-45.79,1886,20231027,12.67,3360,-36.76,20240116,2095,1.43,20240102,3920,-45.79,20230608,1886,12.67,20231027,3.05,N,017900,500,289 억,,11233027,N,N,100,N,00,N
20240409,090306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,5,2,0.24,22799705,10808,4.75,2100,2135,2100,2740,1480,2110,2109.52,19.39,0,6618,2233,2171,2138,2076,2043,2155,2060,290,630,500,1350,5,1,57943763,1226,-124.41,0.49,12,0.02,-17.00,4305.00,3920,20230608,-46.05,1886,20231027,12.14,3360,-37.05,20240116,2095,0.95,20240102,3920,-46.05,20230608,1886,12.14,20231027,3.05,N,017900,500,289 억,,11233027,N,N,100,N,00,N
20240408,160303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2110,-45,5,-2.09,471336425,222320,66.80,2145,2200,2105,2800,1510,2155,2120.08,19.39,0,3816,2211,2182,2156,2127,2101,2170,2115,290,645,500,1370,5,1,57943763,1223,-124.12,0.49,12,0.38,-17.00,4305.00,3920,20230608,-46.17,1886,20231027,11.88,3360,-37.20,20240116,2095,0.72,20240102,3920,-46.17,20230608,1886,11.88,20231027,3.06,N,017900,500,289 억,,11233424,N,N,100,N,00,N
20240408,150304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,-35,5,-1.62,415572885,195897,58.86,2145,2200,2105,2800,1510,2155,2121.38,19.39,0,967,2211,2182,2156,2127,2101,2170,2115,290,645,500,1370,5,1,57943763,1228,-124.71,0.49,12,0.34,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2095,1.19,20240102,3920,-45.92,20230608,1886,12.41,20231027,3.06,N,017900,500,289 억,,11233424,N,N,537,N,00,N
20240408,140305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,-40,5,-1.86,361538370,170336,51.18,2145,2200,2105,2800,1510,2155,2122.50,19.39,0,1376,2211,2182,2156,2127,2101,2170,2115,290,645,500,1370,5,1,57943763,1226,-124.41,0.49,12,0.29,-17.00,4305.00,3920,20230608,-46.05,1886,20231027,12.14,3360,-37.05,20240116,2095,0.95,20240102,3920,-46.05,20230608,1886,12.14,20231027,3.06,N,017900,500,289 억,,11233424,N,N,537,N,00,N
20240408,130304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,-40,5,-1.86,294913950,138790,41.70,2145,2200,2110,2800,1510,2155,2124.89,19.39,0,-955,2211,2182,2156,2127,2101,2170,2115,290,645,500,1370,5,1,57943763,1226,-124.41,0.49,12,0.24,-17.00,4305.00,3920,20230608,-46.05,1886,20231027,12.14,3360,-37.05,20240116,2095,0.95,20240102,3920,-46.05,20230608,1886,12.14,20231027,3.06,N,017900,500,289 억,,11233424,N,N,537,N,00,N
20240408,120304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,-35,5,-1.62,267609355,125887,37.83,2145,2200,2110,2800,1510,2155,2125.79,19.39,0,2234,2211,2182,2156,2127,2101,2170,2115,290,645,500,1370,5,1,57943763,1228,-124.71,0.49,12,0.22,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2095,1.19,20240102,3920,-45.92,20230608,1886,12.41,20231027,3.06,N,017900,500,289 억,,11233424,N,N,537,N,00,N
20240408,110306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,-40,5,-1.86,247175650,116278,34.94,2145,2200,2110,2800,1510,2155,2125.73,19.39,0,-2284,2211,2182,2156,2127,2101,2170,2115,290,645,500,1370,5,1,57943763,1226,-124.41,0.49,12,0.20,-17.00,4305.00,3920,20230608,-46.05,1886,20231027,12.14,3360,-37.05,20240116,2095,0.95,20240102,3920,-46.05,20230608,1886,12.14,20231027,3.06,N,017900,500,289 억,,11233424,N,N,537,N,00,N
20240408,100302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,-35,5,-1.62,193659075,91001,27.34,2145,2200,2110,2800,1510,2155,2128.10,19.39,0,-9965,2211,2182,2156,2127,2101,2170,2115,290,645,500,1370,5,1,57943763,1228,-124.71,0.49,12,0.16,-17.00,4305.00,3920,20230608,-45.92,1886,20231027,12.41,3360,-36.90,20240116,2095,1.19,20240102,3920,-45.92,20230608,1886,12.41,20231027,3.06,N,017900,500,289 억,,11233424,N,N,537,N,00,N
20240408,090305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2160,5,2,0.23,16862585,7804,2.34,2145,2200,2145,2800,1510,2155,2160.76,19.39,0,-93,2211,2182,2156,2127,2101,2170,2115,290,645,500,1370,5,1,57943763,1252,-127.06,0.50,12,0.01,-17.00,4305.00,3920,20230608,-44.90,1886,20231027,14.53,3360,-35.71,20240116,2095,3.10,20240102,3920,-44.90,20230608,1886,14.53,20231027,3.06,N,017900,500,289 억,,11233424,N,N,537,N,00,N
20240405,160304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2155,-15,5,-0.69,713780980,331294,119.03,2165,2185,2130,2820,1520,2170,2154.52,19.27,0,68558,2253,2211,2183,2141,2113,2197,2127,290,650,500,1380,5,1,57943763,1249,-126.76,0.50,12,0.57,-17.00,4305.00,3920,20230608,-45.03,1886,20231027,14.26,3360,-35.86,20240116,2095,2.86,20240102,3920,-45.03,20230608,1886,14.26,20231027,3.10,N,017900,500,289 억,,11163038,N,N,537,N,00,N
20240405,150302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2140,-30,5,-1.38,688265285,319451,114.78,2165,2185,2130,2820,1520,2170,2154.53,19.27,0,65071,2253,2211,2183,2141,2113,2197,2127,290,650,500,1380,5,1,57943763,1240,-125.88,0.50,12,0.55,-17.00,4305.00,3920,20230608,-45.41,1886,20231027,13.47,3360,-36.31,20240116,2095,2.15,20240102,3920,-45.41,20230608,1886,13.47,20231027,3.10,N,017900,500,289 억,,11163038,N,N,9,N,00,N
20240405,140303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2150,-20,5,-0.92,622388560,288856,103.79,2165,2185,2130,2820,1520,2170,2154.67,19.27,0,54584,2253,2211,2183,2141,2113,2197,2127,290,650,500,1380,5,1,57943763,1246,-126.47,0.50,12,0.50,-17.00,4305.00,3920,20230608,-45.15,1886,20231027,14.00,3360,-36.01,20240116,2095,2.63,20240102,3920,-45.15,20230608,1886,14.00,20231027,3.10,N,017900,500,289 억,,11163038,N,N,9,N,00,N
20240405,130302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2150,-20,5,-0.92,583025790,270568,97.22,2165,2185,2130,2820,1520,2170,2154.82,19.27,0,47120,2253,2211,2183,2141,2113,2197,2127,290,650,500,1380,5,1,57943763,1246,-126.47,0.50,12,0.47,-17.00,4305.00,3920,20230608,-45.15,1886,20231027,14.00,3360,-36.01,20240116,2095,2.63,20240102,3920,-45.15,20230608,1886,14.00,20231027,3.10,N,017900,500,289 억,,11163038,N,N,9,N,00,N
20240405,120303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,-5,5,-0.23,398628885,184582,66.32,2165,2185,2140,2820,1520,2170,2159.63,19.27,0,20347,2253,2211,2183,2141,2113,2197,2127,290,650,500,1380,5,1,57943763,1254,-127.35,0.50,12,0.32,-17.00,4305.00,3920,20230608,-44.77,1886,20231027,14.79,3360,-35.57,20240116,2095,3.34,20240102,3920,-44.77,20230608,1886,14.79,20231027,3.10,N,017900,500,289 억,,11163038,N,N,9,N,00,N
20240405,110304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2175,5,2,0.23,277991315,128441,46.15,2165,2185,2145,2820,1520,2170,2164.35,19.27,0,16769,2253,2211,2183,2141,2113,2197,2127,290,650,500,1380,5,1,57943763,1260,-127.94,0.51,12,0.22,-17.00,4305.00,3920,20230608,-44.52,1886,20231027,15.32,3360,-35.27,20240116,2095,3.82,20240102,3920,-44.52,20230608,1886,15.32,20231027,3.10,N,017900,500,289 억,,11163038,N,N,9,N,00,N
20240405,100244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2185,15,2,0.69,221469535,102308,36.76,2165,2185,2145,2820,1520,2170,2164.73,19.27,0,17533,2253,2211,2183,2141,2113,2197,2127,290,650,500,1380,5,1,57943763,1266,-128.53,0.51,12,0.18,-17.00,4305.00,3920,20230608,-44.26,1886,20231027,15.85,3360,-34.97,20240116,2095,4.30,20240102,3920,-44.26,20230608,1886,15.85,20231027,3.10,N,017900,500,289 억,,11163038,N,N,9,N,00,N
20240405,090302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2175,5,2,0.23,6851305,3165,1.14,2165,2175,2160,2820,1520,2170,2164.71,19.27,0,-606,2253,2211,2183,2141,2113,2197,2127,290,650,500,1380,5,1,57943763,1260,-127.94,0.51,12,0.01,-17.00,4305.00,3920,20230608,-44.52,1886,20231027,15.32,3360,-35.27,20240116,2095,3.82,20240102,3920,-44.52,20230608,1886,15.32,20231027,3.10,N,017900,500,289 억,,11163038,N,N,9,N,00,N
20240404,160300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2170,-30,5,-1.36,607253575,277656,80.88,2200,2225,2155,2860,1540,2200,2187.10,19.20,0,25683,2266,2232,2191,2157,2116,2212,2137,290,660,500,1400,5,1,57943763,1257,-127.65,0.50,12,0.48,-17.00,4305.00,3920,20230608,-44.64,1886,20231027,15.06,3360,-35.42,20240116,2095,3.58,20240102,3920,-44.64,20230608,1886,15.06,20231027,3.07,N,017900,500,289 억,,11126858,N,N,9,N,00,N
20240404,150259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2180,-20,5,-0.91,546299700,249602,72.71,2200,2225,2155,2860,1540,2200,2188.68,19.20,0,22956,2266,2232,2191,2157,2116,2212,2137,290,660,500,1400,5,1,57943763,1263,-128.24,0.51,12,0.43,-17.00,4305.00,3920,20230608,-44.39,1886,20231027,15.59,3360,-35.12,20240116,2095,4.06,20240102,3920,-44.39,20230608,1886,15.59,20231027,3.07,N,017900,500,289 억,,11126858,N,N,19,N,00,N
20240404,140300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2175,-25,5,-1.14,494521985,225783,65.77,2200,2225,2155,2860,1540,2200,2190.25,19.20,0,18164,2266,2232,2191,2157,2116,2212,2137,290,660,500,1400,5,1,57943763,1260,-127.94,0.51,12,0.39,-17.00,4305.00,3920,20230608,-44.52,1886,20231027,15.32,3360,-35.27,20240116,2095,3.82,20240102,3920,-44.52,20230608,1886,15.32,20231027,3.07,N,017900,500,289 억,,11126858,N,N,19,N,00,N
20240404,130259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2190,-10,5,-0.45,318485480,144632,42.13,2200,2225,2185,2860,1540,2200,2202.04,19.20,0,15650,2266,2232,2191,2157,2116,2212,2137,290,660,500,1400,5,1,57943763,1269,-128.82,0.51,12,0.25,-17.00,4305.00,3920,20230608,-44.13,1886,20231027,16.12,3360,-34.82,20240116,2095,4.53,20240102,3920,-44.13,20230608,1886,16.12,20231027,3.07,N,017900,500,289 억,,11126858,N,N,19,N,00,N
20240404,120259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2205,5,2,0.23,290153725,131704,38.37,2200,2225,2185,2860,1540,2200,2203.07,19.20,0,17828,2266,2232,2191,2157,2116,2212,2137,290,660,500,1400,5,1,57943763,1278,-129.71,0.51,12,0.23,-17.00,4305.00,3920,20230608,-43.75,1886,20231027,16.91,3360,-34.38,20240116,2095,5.25,20240102,3920,-43.75,20230608,1886,16.91,20231027,3.07,N,017900,500,289 억,,11126858,N,N,19,N,00,N
20240404,110259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2190,-10,5,-0.45,210755785,95511,27.82,2200,2225,2185,2860,1540,2200,2206.61,19.20,0,10732,2266,2232,2191,2157,2116,2212,2137,290,660,500,1400,5,1,57943763,1269,-128.82,0.51,12,0.16,-17.00,4305.00,3920,20230608,-44.13,1886,20231027,16.12,3360,-34.82,20240116,2095,4.53,20240102,3920,-44.13,20230608,1886,16.12,20231027,3.07,N,017900,500,289 억,,11126858,N,N,19,N,00,N
20240404,100258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2220,20,2,0.91,133309990,60491,17.62,2200,2220,2185,2860,1540,2200,2203.80,19.20,0,19734,2266,2232,2191,2157,2116,2212,2137,290,660,500,1400,5,1,57943763,1286,-130.59,0.52,12,0.10,-17.00,4305.00,3920,20230608,-43.37,1886,20231027,17.71,3360,-33.93,20240116,2095,5.97,20240102,3920,-43.37,20230608,1886,17.71,20231027,3.07,N,017900,500,289 억,,11126858,N,N,19,N,00,N
20240404,090259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2220,20,2,0.91,48216755,21902,6.38,2200,2220,2200,2860,1540,2200,2201.48,19.20,0,5565,2266,2232,2191,2157,2116,2212,2137,290,660,500,1400,5,1,57943763,1286,-130.59,0.52,12,0.04,-17.00,4305.00,3920,20230608,-43.37,1886,20231027,17.71,3360,-33.93,20240116,2095,5.97,20240102,3920,-43.37,20230608,1886,17.71,20231027,3.07,N,017900,500,289 억,,11126858,N,N,19,N,00,N
20240403,160300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2200,-30,5,-1.35,745263725,342270,93.65,2210,2225,2150,2895,1565,2230,2177.41,19.10,0,57848,2343,2286,2243,2186,2143,2265,2165,290,665,500,1420,5,1,57943763,1275,-129.41,0.51,12,0.59,-17.00,4305.00,3920,20230608,-43.88,1886,20231027,16.65,3360,-34.52,20240116,2095,5.01,20240102,3920,-43.88,20230608,1886,16.65,20231027,3.08,N,017900,500,289 억,,11066839,N,N,19,N,00,N
20240403,150259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2175,-55,5,-2.47,669141460,307311,84.08,2210,2225,2150,2895,1565,2230,2177.41,19.10,0,48205,2343,2286,2243,2186,2143,2265,2165,290,665,500,1420,5,1,57943763,1260,-127.94,0.51,12,0.53,-17.00,4305.00,3920,20230608,-44.52,1886,20231027,15.32,3360,-35.27,20240116,2095,3.82,20240102,3920,-44.52,20230608,1886,15.32,20231027,3.08,N,017900,500,289 억,,11066839,N,N,103,N,00,N
20240403,140258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2185,-45,5,-2.02,643782190,295704,80.91,2210,2225,2150,2895,1565,2230,2177.12,19.10,0,46123,2343,2286,2243,2186,2143,2265,2165,290,665,500,1420,5,1,57943763,1266,-128.53,0.51,12,0.51,-17.00,4305.00,3920,20230608,-44.26,1886,20231027,15.85,3360,-34.97,20240116,2095,4.30,20240102,3920,-44.26,20230608,1886,15.85,20231027,3.08,N,017900,500,289 억,,11066839,N,N,103,N,00,N
20240403,130256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2185,-45,5,-2.02,526572410,241864,66.18,2210,2225,2150,2895,1565,2230,2177.14,19.10,0,17737,2343,2286,2243,2186,2143,2265,2165,290,665,500,1420,5,1,57943763,1266,-128.53,0.51,12,0.42,-17.00,4305.00,3920,20230608,-44.26,1886,20231027,15.85,3360,-34.97,20240116,2095,4.30,20240102,3920,-44.26,20230608,1886,15.85,20231027,3.08,N,017900,500,289 억,,11066839,N,N,103,N,00,N
20240403,120258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2170,-60,5,-2.69,479399660,220254,60.26,2210,2225,2150,2895,1565,2230,2176.58,19.10,0,13746,2343,2286,2243,2186,2143,2265,2165,290,665,500,1420,5,1,57943763,1257,-127.65,0.50,12,0.38,-17.00,4305.00,3920,20230608,-44.64,1886,20231027,15.06,3360,-35.42,20240116,2095,3.58,20240102,3920,-44.64,20230608,1886,15.06,20231027,3.08,N,017900,500,289 억,,11066839,N,N,103,N,00,N
20240403,110257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2180,-50,5,-2.24,191646355,87441,23.92,2210,2225,2175,2895,1565,2230,2191.72,19.10,0,-3275,2343,2286,2243,2186,2143,2265,2165,290,665,500,1420,5,1,57943763,1263,-128.24,0.51,12,0.15,-17.00,4305.00,3920,20230608,-44.39,1886,20231027,15.59,3360,-35.12,20240116,2095,4.06,20240102,3920,-44.39,20230608,1886,15.59,20231027,3.08,N,017900,500,289 억,,11066839,N,N,103,N,00,N
20240403,100258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2185,-45,5,-2.02,144023115,65696,17.97,2210,2225,2175,2895,1565,2230,2192.27,19.10,0,-4443,2343,2286,2243,2186,2143,2265,2165,290,665,500,1420,5,1,57943763,1266,-128.53,0.51,12,0.11,-17.00,4305.00,3920,20230608,-44.26,1886,20231027,15.85,3360,-34.97,20240116,2095,4.30,20240102,3920,-44.26,20230608,1886,15.85,20231027,3.08,N,017900,500,289 억,,11066839,N,N,103,N,00,N
20240403,090258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2195,-35,5,-1.57,8883555,4028,1.10,2210,2225,2195,2895,1565,2230,2205.45,19.10,0,-2807,2343,2286,2243,2186,2143,2265,2165,290,665,500,1420,5,1,57943763,1272,-129.12,0.51,12,0.01,-17.00,4305.00,3920,20230608,-44.01,1886,20231027,16.38,3360,-34.67,20240116,2095,4.77,20240102,3920,-44.01,20230608,1886,16.38,20231027,3.08,N,017900,500,289 억,,11066839,N,N,103,N,00,N
20240402,160252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2230,-55,5,-2.41,781015220,349378,234.18,2280,2300,2200,2970,1600,2285,2235.44,19.11,0,-858,2348,2316,2298,2266,2248,2332,2282,290,685,500,1460,5,1,57943763,1292,-131.18,0.52,12,0.60,-17.00,4305.00,3920,20230608,-43.11,1886,20231027,18.24,3360,-33.63,20240116,2095,6.44,20240102,3920,-43.11,20230608,1886,18.24,20231027,3.19,N,017900,500,289 억,,11072930,N,N,103,N,00,N
20240402,150257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2240,-45,5,-1.97,628217105,280241,187.84,2280,2300,2205,2970,1600,2285,2241.70,19.11,0,-12987,2348,2316,2298,2266,2248,2332,2282,290,685,500,1460,5,1,57943763,1298,-131.76,0.52,12,0.48,-17.00,4305.00,3920,20230608,-42.86,1886,20231027,18.77,3360,-33.33,20240116,2095,6.92,20240102,3920,-42.86,20230608,1886,18.77,20231027,3.19,N,017900,500,289 억,,11072930,N,N,0,N,00,N
20240402,140258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2235,-50,5,-2.19,486547580,216675,145.23,2280,2300,2205,2970,1600,2285,2245.52,19.11,0,-12959,2348,2316,2298,2266,2248,2332,2282,290,685,500,1460,5,1,57943763,1295,-131.47,0.52,12,0.37,-17.00,4305.00,3920,20230608,-42.98,1886,20231027,18.50,3360,-33.48,20240116,2095,6.68,20240102,3920,-42.98,20230608,1886,18.50,20231027,3.19,N,017900,500,289 억,,11072930,N,N,0,N,00,N
20240402,130254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2245,-40,5,-1.75,458133305,203995,136.73,2280,2300,2205,2970,1600,2285,2245.81,19.11,0,-13373,2348,2316,2298,2266,2248,2332,2282,290,685,500,1460,5,1,57943763,1301,-132.06,0.52,12,0.35,-17.00,4305.00,3920,20230608,-42.73,1886,20231027,19.03,3360,-33.18,20240116,2095,7.16,20240102,3920,-42.73,20230608,1886,19.03,20231027,3.19,N,017900,500,289 억,,11072930,N,N,0,N,00,N
20240402,120254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2245,-40,5,-1.75,413526485,184094,123.39,2280,2300,2205,2970,1600,2285,2246.28,19.11,0,-10633,2348,2316,2298,2266,2248,2332,2282,290,685,500,1460,5,1,57943763,1301,-132.06,0.52,12,0.32,-17.00,4305.00,3920,20230608,-42.73,1886,20231027,19.03,3360,-33.18,20240116,2095,7.16,20240102,3920,-42.73,20230608,1886,19.03,20231027,3.19,N,017900,500,289 억,,11072930,N,N,0,N,00,N
20240402,110255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2225,-60,5,-2.63,385809475,171712,115.09,2280,2300,2205,2970,1600,2285,2246.84,19.11,0,-10619,2348,2316,2298,2266,2248,2332,2282,290,685,500,1460,5,1,57943763,1289,-130.88,0.52,12,0.30,-17.00,4305.00,3920,20230608,-43.24,1886,20231027,17.97,3360,-33.78,20240116,2095,6.21,20240102,3920,-43.24,20230608,1886,17.97,20231027,3.19,N,017900,500,289 억,,11072930,N,N,0,N,00,N
20240402,100254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2260,-25,5,-1.09,172160760,76036,50.97,2280,2300,2245,2970,1600,2285,2264.20,19.11,0,-26248,2348,2316,2298,2266,2248,2332,2282,290,685,500,1460,5,1,57943763,1310,-132.94,0.52,12,0.13,-17.00,4305.00,3920,20230608,-42.35,1886,20231027,19.83,3360,-32.74,20240116,2095,7.88,20240102,3920,-42.35,20230608,1886,19.83,20231027,3.19,N,017900,500,289 억,,11072930,N,N,0,N,00,N
20240402,090253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2300,15,2,0.66,3701120,1622,1.09,2280,2300,2280,2970,1600,2285,2281.82,19.11,0,62,2348,2316,2298,2266,2248,2332,2282,290,685,500,1460,5,1,57943763,1333,-135.29,0.53,12,0.00,-17.00,4305.00,3920,20230608,-41.33,1886,20231027,21.95,3360,-31.55,20240116,2095,9.79,20240102,3920,-41.33,20230608,1886,21.95,20231027,3.19,N,017900,500,289 억,,11072930,N,N,0,N,00,N
20240401,160253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2285,0,3,0.00,334139185,145456,43.30,2280,2330,2280,2970,1600,2285,2297.20,19.02,0,48048,2468,2376,2268,2176,2068,2322,2122,290,685,500,1460,5,1,57943763,1324,-134.41,0.53,12,0.25,-17.00,4305.00,3920,20230608,-41.71,1886,20231027,21.16,3360,-31.99,20240116,2095,9.07,20240102,3920,-41.71,20230608,1886,21.16,20231027,3.22,N,017900,500,289 억,,11023470,N,N,0,N,00,N
20240401,150254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2290,5,2,0.22,327569245,142582,42.45,2280,2330,2280,2970,1600,2285,2297.41,19.02,0,48093,2468,2376,2268,2176,2068,2322,2122,290,685,500,1460,5,1,57943763,1327,-134.71,0.53,12,0.25,-17.00,4305.00,3920,20230608,-41.58,1886,20231027,21.42,3360,-31.85,20240116,2095,9.31,20240102,3920,-41.58,20230608,1886,21.42,20231027,3.22,N,017900,500,289 억,,11023470,N,N,0,N,00,N
20240401,140253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2280,-5,5,-0.22,277204545,120523,35.88,2280,2330,2280,2970,1600,2285,2300.01,19.02,0,37891,2468,2376,2268,2176,2068,2322,2122,290,685,500,1460,5,1,57943763,1321,-134.12,0.53,12,0.21,-17.00,4305.00,3920,20230608,-41.84,1886,20231027,20.89,3360,-32.14,20240116,2095,8.83,20240102,3920,-41.84,20230608,1886,20.89,20231027,3.22,N,017900,500,289 억,,11023470,N,N,0,N,00,N
20240401,130253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2300,15,2,0.66,221589325,96151,28.62,2280,2330,2280,2970,1600,2285,2304.60,19.02,0,36199,2468,2376,2268,2176,2068,2322,2122,290,685,500,1460,5,1,57943763,1333,-135.29,0.53,12,0.17,-17.00,4305.00,3920,20230608,-41.33,1886,20231027,21.95,3360,-31.55,20240116,2095,9.79,20240102,3920,-41.33,20230608,1886,21.95,20231027,3.22,N,017900,500,289 억,,11023470,N,N,0,N,00,N
20240401,120255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2290,5,2,0.22,130648360,56755,16.90,2280,2325,2280,2970,1600,2285,2301.97,19.02,0,16660,2468,2376,2268,2176,2068,2322,2122,290,685,500,1460,5,1,57943763,1327,-134.71,0.53,12,0.10,-17.00,4305.00,3920,20230608,-41.58,1886,20231027,21.42,3360,-31.85,20240116,2095,9.31,20240102,3920,-41.58,20230608,1886,21.42,20231027,3.22,N,017900,500,289 억,,11023470,N,N,0,N,00,N
20240401,110254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2300,15,2,0.66,103723665,45011,13.40,2280,2325,2280,2970,1600,2285,2304.41,19.02,0,16994,2468,2376,2268,2176,2068,2322,2122,290,685,500,1460,5,1,57943763,1333,-135.29,0.53,12,0.08,-17.00,4305.00,3920,20230608,-41.33,1886,20231027,21.95,3360,-31.55,20240116,2095,9.79,20240102,3920,-41.33,20230608,1886,21.95,20231027,3.22,N,017900,500,289 억,,11023470,N,N,0,N,00,N
20240401,100252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2320,35,2,1.53,78328075,33977,10.11,2280,2325,2280,2970,1600,2285,2305.33,19.02,0,13381,2468,2376,2268,2176,2068,2322,2122,290,685,500,1460,5,1,57943763,1344,-136.47,0.54,12,0.06,-17.00,4305.00,3920,20230608,-40.82,1886,20231027,23.01,3360,-30.95,20240116,2095,10.74,20240102,3920,-40.82,20230608,1886,23.01,20231027,3.22,N,017900,500,289 억,,11023470,N,N,0,N,00,N
20240401,090252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2280,-5,5,-0.22,1304760,572,0.17,2280,2290,2280,2970,1600,2285,2281.05,19.02,0,2,2468,2376,2268,2176,2068,2322,2122,290,685,500,1460,5,1,57943763,1321,-134.12,0.53,12,0.00,-17.00,4305.00,3920,20230608,-41.84,1886,20231027,20.89,3360,-32.14,20240116,2095,8.83,20240102,3920,-41.84,20230608,1886,20.89,20231027,3.22,N,017900,500,289 억,,11023470,N,N,0,N,00,N