KissMeData/017900/price/prices-20240601.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
20240628,160338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2105,-10,5,-0.47,231522075,109715,43.33,2115,2135,2095,2745,1485,2115,2110.21,18.72,0,6178,2251,2182,2096,2027,1941,2140,1985,290,630,500,1350,5,1,57943763,1220,-123.82,0.49,12,0.19,-17.00,4305.00,3360,20240116,-37.35,1886,20231027,11.61,3360,-37.35,20240116,2010,4.73,20240627,3360,-37.35,20240116,1886,11.61,20231027,2.78,N,017900,500,289 억,,10849246,N,N,69,N,00,N
20240628,150338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,5,2,0.24,216651070,102653,40.54,2115,2135,2095,2745,1485,2115,2110.52,18.72,0,5334,2251,2182,2096,2027,1941,2140,1985,290,630,500,1350,5,1,57943763,1228,-124.71,0.49,12,0.18,-17.00,4305.00,3360,20240116,-36.90,1886,20231027,12.41,3360,-36.90,20240116,2010,5.47,20240627,3360,-36.90,20240116,1886,12.41,20231027,2.78,N,017900,500,289 억,,10849246,N,N,86,N,00,N
20240628,140336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2130,15,2,0.71,153045485,72504,28.63,2115,2135,2095,2745,1485,2115,2110.86,18.72,0,52,2251,2182,2096,2027,1941,2140,1985,290,630,500,1350,5,1,57943763,1234,-125.29,0.49,12,0.13,-17.00,4305.00,3360,20240116,-36.61,1886,20231027,12.94,3360,-36.61,20240116,2010,5.97,20240627,3360,-36.61,20240116,1886,12.94,20231027,2.78,N,017900,500,289 억,,10849246,N,N,86,N,00,N
20240628,130337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2110,-5,5,-0.24,137196210,65051,25.69,2115,2125,2095,2745,1485,2115,2109.06,18.72,0,-4635,2251,2182,2096,2027,1941,2140,1985,290,630,500,1350,5,1,57943763,1223,-124.12,0.49,12,0.11,-17.00,4305.00,3360,20240116,-37.20,1886,20231027,11.88,3360,-37.20,20240116,2010,4.98,20240627,3360,-37.20,20240116,1886,11.88,20231027,2.78,N,017900,500,289 억,,10849246,N,N,86,N,00,N
20240628,120336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2110,-5,5,-0.24,120952240,57368,22.66,2115,2125,2095,2745,1485,2115,2108.36,18.72,0,-3905,2251,2182,2096,2027,1941,2140,1985,290,630,500,1350,5,1,57943763,1223,-124.12,0.49,12,0.10,-17.00,4305.00,3360,20240116,-37.20,1886,20231027,11.88,3360,-37.20,20240116,2010,4.98,20240627,3360,-37.20,20240116,1886,11.88,20231027,2.78,N,017900,500,289 억,,10849246,N,N,86,N,00,N
20240628,110333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,0,3,0.00,110271815,52302,20.66,2115,2125,2095,2745,1485,2115,2108.37,18.72,0,-203,2251,2182,2096,2027,1941,2140,1985,290,630,500,1350,5,1,57943763,1226,-124.41,0.49,12,0.09,-17.00,4305.00,3360,20240116,-37.05,1886,20231027,12.14,3360,-37.05,20240116,2010,5.22,20240627,3360,-37.05,20240116,1886,12.14,20231027,2.78,N,017900,500,289 억,,10849246,N,N,86,N,00,N
20240628,100330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2100,-15,5,-0.71,70019395,33270,13.14,2115,2120,2095,2745,1485,2115,2104.58,18.72,0,5481,2251,2182,2096,2027,1941,2140,1985,290,630,500,1350,5,1,57943763,1217,-123.53,0.49,12,0.06,-17.00,4305.00,3360,20240116,-37.50,1886,20231027,11.35,3360,-37.50,20240116,2010,4.48,20240627,3360,-37.50,20240116,1886,11.35,20231027,2.78,N,017900,500,289 억,,10849246,N,N,86,N,00,N
20240628,090331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,0,3,0.00,17032175,8106,3.20,2115,2115,2095,2745,1485,2115,2101.18,18.72,0,3449,2251,2182,2096,2027,1941,2140,1985,290,630,500,1350,5,1,57943763,1226,-124.41,0.49,12,0.01,-17.00,4305.00,3360,20240116,-37.05,1886,20231027,12.14,3360,-37.05,20240116,2010,5.22,20240627,3360,-37.05,20240116,1886,12.14,20231027,2.78,N,017900,500,289 억,,10849246,N,N,86,N,00,N
20240627,160326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2115,-55,5,-2.53,530658490,253185,389.08,2150,2165,2010,2820,1520,2170,2095.93,18.73,0,-14578,2203,2186,2163,2146,2123,2195,2155,290,650,500,1380,5,1,57943763,1226,-124.41,0.49,12,0.44,-17.00,4305.00,3365,20230621,-37.15,1886,20231027,12.14,3360,-37.05,20240116,2010,5.22,20240627,3360,-37.05,20240116,1886,12.14,20231027,2.77,N,017900,500,289 억,,10854036,N,N,86,N,00,N
20240627,150333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2125,-45,5,-2.07,486561705,232362,357.08,2150,2165,2010,2820,1520,2170,2093.98,18.73,0,-20706,2203,2186,2163,2146,2123,2195,2155,290,650,500,1380,5,1,57943763,1231,-125.00,0.49,12,0.40,-17.00,4305.00,3365,20230621,-36.85,1886,20231027,12.67,3360,-36.76,20240116,2010,5.72,20240627,3360,-36.76,20240116,1886,12.67,20231027,2.77,N,017900,500,289 억,,10854036,N,N,101,N,00,N
20240627,140330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2125,-45,5,-2.07,460753125,220190,338.37,2150,2165,2010,2820,1520,2170,2092.53,18.73,0,-17649,2203,2186,2163,2146,2123,2195,2155,290,650,500,1380,5,1,57943763,1231,-125.00,0.49,12,0.38,-17.00,4305.00,3365,20230621,-36.85,1886,20231027,12.67,3360,-36.76,20240116,2010,5.72,20240627,3360,-36.76,20240116,1886,12.67,20231027,2.77,N,017900,500,289 억,,10854036,N,N,101,N,00,N
20240627,130330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,-50,5,-2.30,439354025,210084,322.84,2150,2165,2010,2820,1520,2170,2091.33,18.73,0,-12591,2203,2186,2163,2146,2123,2195,2155,290,650,500,1380,5,1,57943763,1228,-124.71,0.49,12,0.36,-17.00,4305.00,3365,20230621,-37.00,1886,20231027,12.41,3360,-36.90,20240116,2010,5.47,20240627,3360,-36.90,20240116,1886,12.41,20231027,2.77,N,017900,500,289 억,,10854036,N,N,101,N,00,N
20240627,120332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,-50,5,-2.30,420594880,201217,309.22,2150,2165,2010,2820,1520,2170,2090.26,18.73,0,-8846,2203,2186,2163,2146,2123,2195,2155,290,650,500,1380,5,1,57943763,1228,-124.71,0.49,12,0.35,-17.00,4305.00,3365,20230621,-37.00,1886,20231027,12.41,3360,-36.90,20240116,2010,5.47,20240627,3360,-36.90,20240116,1886,12.41,20231027,2.77,N,017900,500,289 억,,10854036,N,N,101,N,00,N
20240627,110331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2120,-50,5,-2.30,404858870,193786,297.80,2150,2165,2010,2820,1520,2170,2089.21,18.73,0,-3366,2203,2186,2163,2146,2123,2195,2155,290,650,500,1380,5,1,57943763,1228,-124.71,0.49,12,0.33,-17.00,4305.00,3365,20230621,-37.00,1886,20231027,12.41,3360,-36.90,20240116,2010,5.47,20240627,3360,-36.90,20240116,1886,12.41,20231027,2.77,N,017900,500,289 억,,10854036,N,N,101,N,00,N
20240627,100330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2085,-85,5,-3.92,366205900,175440,269.60,2150,2165,2010,2820,1520,2170,2087.36,18.73,0,4347,2203,2186,2163,2146,2123,2195,2155,290,650,500,1380,5,1,57943763,1208,-122.65,0.48,12,0.30,-17.00,4305.00,3365,20230621,-38.04,1886,20231027,10.55,3360,-37.95,20240116,2010,3.73,20240627,3360,-37.95,20240116,1886,10.55,20231027,2.77,N,017900,500,289 억,,10854036,N,N,101,N,00,N
20240627,090330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,-5,5,-0.23,1971565,917,1.41,2150,2165,2150,2820,1520,2170,2150.02,18.73,0,0,2203,2186,2163,2146,2123,2195,2155,290,650,500,1380,5,1,57943763,1254,-127.35,0.50,12,0.00,-17.00,4305.00,3365,20230621,-35.66,1886,20231027,14.79,3360,-35.57,20240116,2020,7.18,20240415,3360,-35.57,20240116,1886,14.79,20231027,2.77,N,017900,500,289 억,,10854036,N,N,101,N,00,N
20240626,160330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2170,-5,5,-0.23,139206160,64392,55.94,2165,2180,2140,2825,1525,2175,2161.85,18.74,0,-3402,2205,2190,2160,2145,2115,2197,2152,290,650,500,1390,5,1,57943763,1257,-127.65,0.50,12,0.11,-17.00,4305.00,3615,20230620,-39.97,1886,20231027,15.06,3360,-35.42,20240116,2020,7.43,20240415,3360,-35.42,20240116,1886,15.06,20231027,2.76,N,017900,500,289 억,,10857318,N,N,101,N,00,N
20240626,150330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,-10,5,-0.46,123879870,57301,49.78,2165,2180,2140,2825,1525,2175,2161.91,18.74,0,-6263,2205,2190,2160,2145,2115,2197,2152,290,650,500,1390,5,1,57943763,1254,-127.35,0.50,12,0.10,-17.00,4305.00,3615,20230620,-40.11,1886,20231027,14.79,3360,-35.57,20240116,2020,7.18,20240415,3360,-35.57,20240116,1886,14.79,20231027,2.76,N,017900,500,289 억,,10857318,N,N,120,N,00,N
20240626,140330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2160,-15,5,-0.69,113982035,52719,45.80,2165,2180,2140,2825,1525,2175,2162.07,18.74,0,-2777,2205,2190,2160,2145,2115,2197,2152,290,650,500,1390,5,1,57943763,1252,-127.06,0.50,12,0.09,-17.00,4305.00,3615,20230620,-40.25,1886,20231027,14.53,3360,-35.71,20240116,2020,6.93,20240415,3360,-35.71,20240116,1886,14.53,20231027,2.76,N,017900,500,289 억,,10857318,N,N,120,N,00,N
20240626,130332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2180,5,2,0.23,96698135,44748,38.87,2165,2180,2140,2825,1525,2175,2160.95,18.74,0,-5532,2205,2190,2160,2145,2115,2197,2152,290,650,500,1390,5,1,57943763,1263,-128.24,0.51,12,0.08,-17.00,4305.00,3615,20230620,-39.70,1886,20231027,15.59,3360,-35.12,20240116,2020,7.92,20240415,3360,-35.12,20240116,1886,15.59,20231027,2.76,N,017900,500,289 억,,10857318,N,N,120,N,00,N
20240626,120330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2175,0,3,0.00,59697255,27696,24.06,2165,2175,2140,2825,1525,2175,2155.45,18.74,0,867,2205,2190,2160,2145,2115,2197,2152,290,650,500,1390,5,1,57943763,1260,-127.94,0.51,12,0.05,-17.00,4305.00,3615,20230620,-39.83,1886,20231027,15.32,3360,-35.27,20240116,2020,7.67,20240415,3360,-35.27,20240116,1886,15.32,20231027,2.76,N,017900,500,289 억,,10857318,N,N,120,N,00,N
20240626,110330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,-10,5,-0.46,49019290,22771,19.78,2165,2170,2140,2825,1525,2175,2152.71,18.74,0,2632,2205,2190,2160,2145,2115,2197,2152,290,650,500,1390,5,1,57943763,1254,-127.35,0.50,12,0.04,-17.00,4305.00,3615,20230620,-40.11,1886,20231027,14.79,3360,-35.57,20240116,2020,7.18,20240415,3360,-35.57,20240116,1886,14.79,20231027,2.76,N,017900,500,289 억,,10857318,N,N,120,N,00,N
20240626,100330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,-10,5,-0.46,40879970,19009,16.51,2165,2170,2140,2825,1525,2175,2150.56,18.74,0,5301,2205,2190,2160,2145,2115,2197,2152,290,650,500,1390,5,1,57943763,1254,-127.35,0.50,12,0.03,-17.00,4305.00,3615,20230620,-40.11,1886,20231027,14.79,3360,-35.57,20240116,2020,7.18,20240415,3360,-35.57,20240116,1886,14.79,20231027,2.76,N,017900,500,289 억,,10857318,N,N,120,N,00,N
20240626,090330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,-10,5,-0.46,21650,10,0.01,2165,2165,2165,2825,1525,2175,2165.00,18.74,0,0,2205,2190,2160,2145,2115,2197,2152,290,650,500,1390,5,1,57943763,1254,-127.35,0.50,12,0.00,-17.00,4305.00,3615,20230620,-40.11,1886,20231027,14.79,3360,-35.57,20240116,2020,7.18,20240415,3360,-35.57,20240116,1886,14.79,20231027,2.76,N,017900,500,289 억,,10857318,N,N,120,N,00,N
20240625,160329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2175,25,2,1.16,247535575,115099,108.93,2140,2175,2130,2795,1505,2150,2150.63,18.73,0,-4891,2226,2187,2156,2117,2086,2172,2102,290,645,500,1370,5,1,57943763,1260,-127.94,0.51,12,0.20,-17.00,4305.00,3615,20230620,-39.83,1886,20231027,15.32,3360,-35.27,20240116,2020,7.67,20240415,3360,-35.27,20240116,1886,15.32,20231027,2.77,N,017900,500,289 억,,10854039,N,N,120,N,00,N
20240625,150330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2155,5,2,0.23,137583325,64129,60.69,2140,2165,2130,2795,1505,2150,2145.41,18.73,0,-10293,2226,2187,2156,2117,2086,2172,2102,290,645,500,1370,5,1,57943763,1249,-126.76,0.50,12,0.11,-17.00,4305.00,3615,20230620,-40.39,1886,20231027,14.26,3360,-35.86,20240116,2020,6.68,20240415,3360,-35.86,20240116,1886,14.26,20231027,2.77,N,017900,500,289 억,,10854039,N,N,7,N,00,N
20240625,140330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2145,-5,5,-0.23,110473545,51525,48.76,2140,2165,2130,2795,1505,2150,2144.07,18.73,0,-13960,2226,2187,2156,2117,2086,2172,2102,290,645,500,1370,5,1,57943763,1243,-126.18,0.50,12,0.09,-17.00,4305.00,3615,20230620,-40.66,1886,20231027,13.73,3360,-36.16,20240116,2020,6.19,20240415,3360,-36.16,20240116,1886,13.73,20231027,2.77,N,017900,500,289 억,,10854039,N,N,7,N,00,N
20240625,130330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2140,-10,5,-0.47,100062955,46658,44.16,2140,2165,2130,2795,1505,2150,2144.59,18.73,0,-13998,2226,2187,2156,2117,2086,2172,2102,290,645,500,1370,5,1,57943763,1240,-125.88,0.50,12,0.08,-17.00,4305.00,3615,20230620,-40.80,1886,20231027,13.47,3360,-36.31,20240116,2020,5.94,20240415,3360,-36.31,20240116,1886,13.47,20231027,2.77,N,017900,500,289 억,,10854039,N,N,7,N,00,N
20240625,120331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2140,-10,5,-0.47,92690620,43218,40.90,2140,2165,2130,2795,1505,2150,2144.71,18.73,0,-13740,2226,2187,2156,2117,2086,2172,2102,290,645,500,1370,5,1,57943763,1240,-125.88,0.50,12,0.07,-17.00,4305.00,3615,20230620,-40.80,1886,20231027,13.47,3360,-36.31,20240116,2020,5.94,20240415,3360,-36.31,20240116,1886,13.47,20231027,2.77,N,017900,500,289 억,,10854039,N,N,7,N,00,N
20240625,110333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2130,-20,5,-0.93,72045425,33569,31.77,2140,2165,2130,2795,1505,2150,2146.18,18.73,0,-11319,2226,2187,2156,2117,2086,2172,2102,290,645,500,1370,5,1,57943763,1234,-125.29,0.49,12,0.06,-17.00,4305.00,3615,20230620,-41.08,1886,20231027,12.94,3360,-36.61,20240116,2020,5.45,20240415,3360,-36.61,20240116,1886,12.94,20231027,2.77,N,017900,500,289 억,,10854039,N,N,7,N,00,N
20240625,100329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2145,-5,5,-0.23,42206405,19621,18.57,2140,2165,2140,2795,1505,2150,2151.09,18.73,0,-6239,2226,2187,2156,2117,2086,2172,2102,290,645,500,1370,5,1,57943763,1243,-126.18,0.50,12,0.03,-17.00,4305.00,3615,20230620,-40.66,1886,20231027,13.73,3360,-36.16,20240116,2020,6.19,20240415,3360,-36.16,20240116,1886,13.73,20231027,2.77,N,017900,500,289 억,,10854039,N,N,7,N,00,N
20240625,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2140,-10,5,-0.47,4435080,2072,1.96,2140,2140,2140,2795,1505,2150,2140.00,18.73,0,354,2226,2187,2156,2117,2086,2172,2102,290,645,500,1370,5,1,57943763,1240,-125.88,0.50,12,0.00,-17.00,4305.00,3615,20230620,-40.80,1886,20231027,13.47,3360,-36.31,20240116,2020,5.94,20240415,3360,-36.31,20240116,1886,13.47,20231027,2.77,N,017900,500,289 억,,10854039,N,N,7,N,00,N
20240624,160329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2150,-5,5,-0.23,224104710,104077,87.95,2155,2195,2125,2800,1510,2155,2153.27,18.79,0,-32863,2235,2195,2175,2135,2115,2185,2125,290,645,500,1370,5,1,57943763,1246,-126.47,0.50,12,0.18,-17.00,4305.00,3820,20230616,-43.72,1886,20231027,14.00,3360,-36.01,20240116,2020,6.44,20240415,3360,-36.01,20240116,1886,14.00,20231027,2.80,N,017900,500,289 억,,10886202,N,N,7,N,00,N
20240624,150329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2145,-10,5,-0.46,180953745,83917,70.91,2155,2195,2140,2800,1510,2155,2156.34,18.79,0,-29936,2235,2195,2175,2135,2115,2185,2125,290,645,500,1370,5,1,57943763,1243,-126.18,0.50,12,0.14,-17.00,4305.00,3820,20230616,-43.85,1886,20231027,13.73,3360,-36.16,20240116,2020,6.19,20240415,3360,-36.16,20240116,1886,13.73,20231027,2.80,N,017900,500,289 억,,10886202,N,N,53,N,00,N
20240624,140329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2150,-5,5,-0.23,133216880,61654,52.10,2155,2195,2145,2800,1510,2155,2160.72,18.79,0,-22207,2235,2195,2175,2135,2115,2185,2125,290,645,500,1370,5,1,57943763,1246,-126.47,0.50,12,0.11,-17.00,4305.00,3820,20230616,-43.72,1886,20231027,14.00,3360,-36.01,20240116,2020,6.44,20240415,3360,-36.01,20240116,1886,14.00,20231027,2.80,N,017900,500,289 억,,10886202,N,N,53,N,00,N
20240624,130328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2170,15,2,0.70,111558905,51591,43.60,2155,2195,2145,2800,1510,2155,2162.37,18.79,0,-17140,2235,2195,2175,2135,2115,2185,2125,290,645,500,1370,5,1,57943763,1257,-127.65,0.50,12,0.09,-17.00,4305.00,3820,20230616,-43.19,1886,20231027,15.06,3360,-35.42,20240116,2020,7.43,20240415,3360,-35.42,20240116,1886,15.06,20231027,2.80,N,017900,500,289 억,,10886202,N,N,53,N,00,N
20240624,120329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2155,0,3,0.00,98683630,45625,38.55,2155,2195,2145,2800,1510,2155,2162.93,18.79,0,-14033,2235,2195,2175,2135,2115,2185,2125,290,645,500,1370,5,1,57943763,1249,-126.76,0.50,12,0.08,-17.00,4305.00,3820,20230616,-43.59,1886,20231027,14.26,3360,-35.86,20240116,2020,6.68,20240415,3360,-35.86,20240116,1886,14.26,20231027,2.80,N,017900,500,289 억,,10886202,N,N,53,N,00,N
20240624,110330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2155,0,3,0.00,81251115,37534,31.72,2155,2195,2150,2800,1510,2155,2164.73,18.79,0,-12021,2235,2195,2175,2135,2115,2185,2125,290,645,500,1370,5,1,57943763,1249,-126.76,0.50,12,0.06,-17.00,4305.00,3820,20230616,-43.59,1886,20231027,14.26,3360,-35.86,20240116,2020,6.68,20240415,3360,-35.86,20240116,1886,14.26,20231027,2.80,N,017900,500,289 억,,10886202,N,N,53,N,00,N
20240624,100329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2175,20,2,0.93,37580920,17310,14.63,2155,2195,2155,2800,1510,2155,2171.05,18.79,0,-1458,2235,2195,2175,2135,2115,2185,2125,290,645,500,1370,5,1,57943763,1260,-127.94,0.51,12,0.03,-17.00,4305.00,3820,20230616,-43.06,1886,20231027,15.32,3360,-35.27,20240116,2020,7.67,20240415,3360,-35.27,20240116,1886,15.32,20231027,2.80,N,017900,500,289 억,,10886202,N,N,53,N,00,N
20240624,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,10,2,0.46,6907305,3204,2.71,2155,2190,2155,2800,1510,2155,2155.84,18.79,0,4,2235,2195,2175,2135,2115,2185,2125,290,645,500,1370,5,1,57943763,1254,-127.35,0.50,12,0.01,-17.00,4305.00,3820,20230616,-43.32,1886,20231027,14.79,3360,-35.57,20240116,2020,7.18,20240415,3360,-35.57,20240116,1886,14.79,20231027,2.80,N,017900,500,289 억,,10886202,N,N,53,N,00,N
20240621,160319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2155,-50,5,-2.27,254173530,116829,46.76,2200,2215,2155,2865,1545,2205,2175.60,18.83,0,-23266,2318,2261,2203,2146,2088,2290,2175,290,660,500,1410,5,1,57943763,1249,-126.76,0.50,12,0.20,-17.00,4305.00,3820,20230616,-43.59,1886,20231027,14.26,3360,-35.86,20240116,2020,6.68,20240415,3365,-35.96,20230621,1886,14.26,20231027,2.76,N,017900,500,289 억,,10908594,N,N,53,N,00,N
20240621,150319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2175,-30,5,-1.36,226944485,104243,41.73,2200,2215,2165,2865,1545,2205,2177.07,18.83,0,-18260,2318,2261,2203,2146,2088,2290,2175,290,660,500,1410,5,1,57943763,1260,-127.94,0.51,12,0.18,-17.00,4305.00,3820,20230616,-43.06,1886,20231027,15.32,3360,-35.27,20240116,2020,7.67,20240415,3365,-35.36,20230621,1886,15.32,20231027,2.76,N,017900,500,289 억,,10908594,N,N,122,N,00,N
20240621,140319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2175,-30,5,-1.36,208863290,95918,38.39,2200,2215,2165,2865,1545,2205,2177.52,18.83,0,-17075,2318,2261,2203,2146,2088,2290,2175,290,660,500,1410,5,1,57943763,1260,-127.94,0.51,12,0.17,-17.00,4305.00,3820,20230616,-43.06,1886,20231027,15.32,3360,-35.27,20240116,2020,7.67,20240415,3365,-35.36,20230621,1886,15.32,20231027,2.76,N,017900,500,289 억,,10908594,N,N,122,N,00,N
20240621,130320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2185,-20,5,-0.91,133498320,61240,24.51,2200,2215,2165,2865,1545,2205,2179.92,18.83,0,-12766,2318,2261,2203,2146,2088,2290,2175,290,660,500,1410,5,1,57943763,1266,-128.53,0.51,12,0.11,-17.00,4305.00,3820,20230616,-42.80,1886,20231027,15.85,3360,-34.97,20240116,2020,8.17,20240415,3365,-35.07,20230621,1886,15.85,20231027,2.76,N,017900,500,289 억,,10908594,N,N,122,N,00,N
20240621,120321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2175,-30,5,-1.36,90544770,41458,16.59,2200,2215,2165,2865,1545,2205,2184.01,18.83,0,-12674,2318,2261,2203,2146,2088,2290,2175,290,660,500,1410,5,1,57943763,1260,-127.94,0.51,12,0.07,-17.00,4305.00,3820,20230616,-43.06,1886,20231027,15.32,3360,-35.27,20240116,2020,7.67,20240415,3365,-35.36,20230621,1886,15.32,20231027,2.76,N,017900,500,289 억,,10908594,N,N,122,N,00,N
20240621,110321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2180,-25,5,-1.13,77733780,35572,14.24,2200,2215,2165,2865,1545,2205,2185.25,18.83,0,-12965,2318,2261,2203,2146,2088,2290,2175,290,660,500,1410,5,1,57943763,1263,-128.24,0.51,12,0.06,-17.00,4305.00,3820,20230616,-42.93,1886,20231027,15.59,3360,-35.12,20240116,2020,7.92,20240415,3365,-35.22,20230621,1886,15.59,20231027,2.76,N,017900,500,289 억,,10908594,N,N,122,N,00,N
20240621,100319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2190,-15,5,-0.68,53588610,24540,9.82,2200,2215,2165,2865,1545,2205,2183.72,18.83,0,-7035,2318,2261,2203,2146,2088,2290,2175,290,660,500,1410,5,1,57943763,1269,-128.82,0.51,12,0.04,-17.00,4305.00,3820,20230616,-42.67,1886,20231027,16.12,3360,-34.82,20240116,2020,8.42,20240415,3365,-34.92,20230621,1886,16.12,20231027,2.76,N,017900,500,289 억,,10908594,N,N,122,N,00,N
20240621,090321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2200,-5,5,-0.23,1298000,590,0.24,2200,2200,2200,2865,1545,2205,2200.00,18.83,0,-236,2318,2261,2203,2146,2088,2290,2175,290,660,500,1410,5,1,57943763,1275,-129.41,0.51,12,0.00,-17.00,4305.00,3820,20230616,-42.41,1886,20231027,16.65,3360,-34.52,20240116,2020,8.91,20240415,3365,-34.62,20230621,1886,16.65,20231027,2.76,N,017900,500,289 억,,10908594,N,N,122,N,00,N
20240620,160319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2205,55,2,2.56,550678955,249461,193.05,2145,2260,2145,2795,1505,2150,2207.48,18.74,0,50611,2230,2190,2165,2125,2100,2210,2145,290,645,500,1370,5,1,57943763,1278,-129.71,0.51,12,0.43,-17.00,4305.00,3820,20230616,-42.28,1886,20231027,16.91,3360,-34.38,20240116,2020,9.16,20240415,3615,-39.00,20230620,1886,16.91,20231027,2.76,N,017900,500,289 억,,10857204,N,N,122,N,00,N
20240620,150320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2215,65,2,3.02,514567940,233095,180.39,2145,2260,2145,2795,1505,2150,2207.55,18.74,0,44521,2230,2190,2165,2125,2100,2210,2145,290,645,500,1370,5,1,57943763,1283,-130.29,0.51,12,0.40,-17.00,4305.00,3820,20230616,-42.02,1886,20231027,17.44,3360,-34.08,20240116,2020,9.65,20240415,3615,-38.73,20230620,1886,17.44,20231027,2.76,N,017900,500,289 억,,10857204,N,N,88,N,00,N
20240620,140319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2235,85,2,3.95,485470515,220008,170.26,2145,2260,2145,2795,1505,2150,2206.60,18.74,0,39140,2230,2190,2165,2125,2100,2210,2145,290,645,500,1370,5,1,57943763,1295,-131.47,0.52,12,0.38,-17.00,4305.00,3820,20230616,-41.49,1886,20231027,18.50,3360,-33.48,20240116,2020,10.64,20240415,3615,-38.17,20230620,1886,18.50,20231027,2.76,N,017900,500,289 억,,10857204,N,N,88,N,00,N
20240620,130320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2210,60,2,2.79,336344710,152989,118.39,2145,2240,2145,2795,1505,2150,2198.49,18.74,0,23318,2230,2190,2165,2125,2100,2210,2145,290,645,500,1370,5,1,57943763,1281,-130.00,0.51,12,0.26,-17.00,4305.00,3820,20230616,-42.15,1886,20231027,17.18,3360,-34.23,20240116,2020,9.41,20240415,3615,-38.87,20230620,1886,17.18,20231027,2.76,N,017900,500,289 억,,10857204,N,N,88,N,00,N
20240620,120319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2205,55,2,2.56,281930535,128323,99.31,2145,2240,2145,2795,1505,2150,2197.04,18.74,0,17925,2230,2190,2165,2125,2100,2210,2145,290,645,500,1370,5,1,57943763,1278,-129.71,0.51,12,0.22,-17.00,4305.00,3820,20230616,-42.28,1886,20231027,16.91,3360,-34.38,20240116,2020,9.16,20240415,3615,-39.00,20230620,1886,16.91,20231027,2.76,N,017900,500,289 억,,10857204,N,N,88,N,00,N
20240620,110320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2205,55,2,2.56,260077255,118408,91.63,2145,2240,2145,2795,1505,2150,2196.45,18.74,0,11934,2230,2190,2165,2125,2100,2210,2145,290,645,500,1370,5,1,57943763,1278,-129.71,0.51,12,0.20,-17.00,4305.00,3820,20230616,-42.28,1886,20231027,16.91,3360,-34.38,20240116,2020,9.16,20240415,3615,-39.00,20230620,1886,16.91,20231027,2.76,N,017900,500,289 억,,10857204,N,N,88,N,00,N
20240620,100321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2220,70,2,3.26,159191980,72718,56.27,2145,2240,2145,2795,1505,2150,2189.17,18.74,0,2502,2230,2190,2165,2125,2100,2210,2145,290,645,500,1370,5,1,57943763,1286,-130.59,0.52,12,0.13,-17.00,4305.00,3820,20230616,-41.88,1886,20231027,17.71,3360,-33.93,20240116,2020,9.90,20240415,3615,-38.59,20230620,1886,17.71,20231027,2.76,N,017900,500,289 억,,10857204,N,N,88,N,00,N
20240620,090324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2150,0,3,0.00,5049385,2354,1.82,2145,2150,2145,2795,1505,2150,2145.02,18.74,0,-194,2230,2190,2165,2125,2100,2210,2145,290,645,500,1370,5,1,57943763,1246,-126.47,0.50,12,0.00,-17.00,4305.00,3820,20230616,-43.72,1886,20231027,14.00,3360,-36.01,20240116,2020,6.44,20240415,3615,-40.53,20230620,1886,14.00,20231027,2.76,N,017900,500,289 억,,10857204,N,N,88,N,00,N
20240619,160318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2150,-15,5,-0.69,277409490,128544,82.35,2145,2205,2140,2810,1520,2165,2158.14,18.77,0,-14019,2218,2191,2168,2141,2118,2205,2155,290,645,500,1380,5,1,57943763,1246,-126.47,0.50,12,0.22,-17.00,4305.00,3820,20230616,-43.72,1886,20231027,14.00,3360,-36.01,20240116,2020,6.44,20240415,3615,-40.53,20230620,1886,14.00,20231027,2.70,N,017900,500,289 억,,10875997,N,N,88,N,00,N
20240619,150317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2150,-15,5,-0.69,243694380,112845,72.29,2145,2205,2140,2810,1520,2165,2159.55,18.77,0,-13057,2218,2191,2168,2141,2118,2205,2155,290,645,500,1380,5,1,57943763,1246,-126.47,0.50,12,0.19,-17.00,4305.00,3820,20230616,-43.72,1886,20231027,14.00,3360,-36.01,20240116,2020,6.44,20240415,3615,-40.53,20230620,1886,14.00,20231027,2.70,N,017900,500,289 억,,10875997,N,N,75,N,00,N
20240619,140321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2155,-10,5,-0.46,191317370,88469,56.68,2145,2205,2145,2810,1520,2165,2162.54,18.77,0,-15391,2218,2191,2168,2141,2118,2205,2155,290,645,500,1380,5,1,57943763,1249,-126.76,0.50,12,0.15,-17.00,4305.00,3820,20230616,-43.59,1886,20231027,14.26,3360,-35.86,20240116,2020,6.68,20240415,3615,-40.39,20230620,1886,14.26,20231027,2.70,N,017900,500,289 억,,10875997,N,N,75,N,00,N
20240619,130318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,0,3,0.00,164492105,76029,48.71,2145,2205,2145,2810,1520,2165,2163.54,18.77,0,-9967,2218,2191,2168,2141,2118,2205,2155,290,645,500,1380,5,1,57943763,1254,-127.35,0.50,12,0.13,-17.00,4305.00,3820,20230616,-43.32,1886,20231027,14.79,3360,-35.57,20240116,2020,7.18,20240415,3615,-40.11,20230620,1886,14.79,20231027,2.70,N,017900,500,289 억,,10875997,N,N,75,N,00,N
20240619,120317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2170,5,2,0.23,123669020,57156,36.62,2145,2205,2145,2810,1520,2165,2163.71,18.77,0,-5022,2218,2191,2168,2141,2118,2205,2155,290,645,500,1380,5,1,57943763,1257,-127.65,0.50,12,0.10,-17.00,4305.00,3820,20230616,-43.19,1886,20231027,15.06,3360,-35.42,20240116,2020,7.43,20240415,3615,-39.97,20230620,1886,15.06,20231027,2.70,N,017900,500,289 억,,10875997,N,N,75,N,00,N
20240619,110319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2180,15,2,0.69,76052510,35165,22.53,2145,2205,2145,2810,1520,2165,2162.73,18.77,0,2410,2218,2191,2168,2141,2118,2205,2155,290,645,500,1380,5,1,57943763,1263,-128.24,0.51,12,0.06,-17.00,4305.00,3820,20230616,-42.93,1886,20231027,15.59,3360,-35.12,20240116,2020,7.92,20240415,3615,-39.70,20230620,1886,15.59,20231027,2.70,N,017900,500,289 억,,10875997,N,N,75,N,00,N
20240619,100320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2170,5,2,0.23,52492850,24346,15.60,2145,2175,2145,2810,1520,2165,2156.12,18.77,0,8269,2218,2191,2168,2141,2118,2205,2155,290,645,500,1380,5,1,57943763,1257,-127.65,0.50,12,0.04,-17.00,4305.00,3820,20230616,-43.19,1886,20231027,15.06,3360,-35.42,20240116,2020,7.43,20240415,3615,-39.97,20230620,1886,15.06,20231027,2.70,N,017900,500,289 억,,10875997,N,N,75,N,00,N
20240619,090324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2150,-15,5,-0.69,6955775,3241,2.08,2145,2150,2145,2810,1520,2165,2146.18,18.77,0,81,2218,2191,2168,2141,2118,2205,2155,290,645,500,1380,5,1,57943763,1246,-126.47,0.50,12,0.01,-17.00,4305.00,3820,20230616,-43.72,1886,20231027,14.00,3360,-36.01,20240116,2020,6.44,20240415,3615,-40.53,20230620,1886,14.00,20231027,2.70,N,017900,500,289 억,,10875997,N,N,75,N,00,N
20240618,160317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,-15,5,-0.69,337347200,156093,11.85,2160,2195,2145,2830,1530,2180,2161.19,18.76,0,3535,2440,2310,2220,2090,2000,2375,2155,290,650,500,1390,5,1,57943763,1254,-127.35,0.50,12,0.27,-17.00,4305.00,3820,20230616,-43.32,1886,20231027,14.79,3360,-35.57,20240116,2020,7.18,20240415,3615,-40.11,20230620,1886,14.79,20231027,2.72,N,017900,500,289 억,,10868354,N,N,75,N,00,N
20240618,150315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2155,-25,5,-1.15,292590450,135380,10.28,2160,2195,2145,2830,1530,2180,2161.25,18.76,0,6052,2440,2310,2220,2090,2000,2375,2155,290,650,500,1390,5,1,57943763,1249,-126.76,0.50,12,0.23,-17.00,4305.00,3820,20230616,-43.59,1886,20231027,14.26,3360,-35.86,20240116,2020,6.68,20240415,3615,-40.39,20230620,1886,14.26,20231027,2.72,N,017900,500,289 억,,10868354,N,N,43,N,00,N
20240618,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2150,-30,5,-1.38,247284760,114332,8.68,2160,2195,2145,2830,1530,2180,2162.87,18.76,0,12123,2440,2310,2220,2090,2000,2375,2155,290,650,500,1390,5,1,57943763,1246,-126.47,0.50,12,0.20,-17.00,4305.00,3820,20230616,-43.72,1886,20231027,14.00,3360,-36.01,20240116,2020,6.44,20240415,3615,-40.53,20230620,1886,14.00,20231027,2.72,N,017900,500,289 억,,10868354,N,N,43,N,00,N
20240618,130318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2155,-25,5,-1.15,211267620,97604,7.41,2160,2195,2145,2830,1530,2180,2164.54,18.76,0,14564,2440,2310,2220,2090,2000,2375,2155,290,650,500,1390,5,1,57943763,1249,-126.76,0.50,12,0.17,-17.00,4305.00,3820,20230616,-43.59,1886,20231027,14.26,3360,-35.86,20240116,2020,6.68,20240415,3615,-40.39,20230620,1886,14.26,20231027,2.72,N,017900,500,289 억,,10868354,N,N,43,N,00,N
20240618,120318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2155,-25,5,-1.15,204814490,94615,7.18,2160,2195,2145,2830,1530,2180,2164.71,18.76,0,15724,2440,2310,2220,2090,2000,2375,2155,290,650,500,1390,5,1,57943763,1249,-126.76,0.50,12,0.16,-17.00,4305.00,3820,20230616,-43.59,1886,20231027,14.26,3360,-35.86,20240116,2020,6.68,20240415,3615,-40.39,20230620,1886,14.26,20231027,2.72,N,017900,500,289 억,,10868354,N,N,43,N,00,N
20240618,110316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2175,-5,5,-0.23,77948925,35897,2.73,2160,2195,2150,2830,1530,2180,2171.46,18.76,0,7892,2440,2310,2220,2090,2000,2375,2155,290,650,500,1390,5,1,57943763,1260,-127.94,0.51,12,0.06,-17.00,4305.00,3820,20230616,-43.06,1886,20231027,15.32,3360,-35.27,20240116,2020,7.67,20240415,3615,-39.83,20230620,1886,15.32,20231027,2.72,N,017900,500,289 억,,10868354,N,N,43,N,00,N
20240618,100317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2180,0,3,0.00,58988790,27178,2.06,2160,2195,2150,2830,1530,2180,2170.46,18.76,0,8750,2440,2310,2220,2090,2000,2375,2155,290,650,500,1390,5,1,57943763,1263,-128.24,0.51,12,0.05,-17.00,4305.00,3820,20230616,-42.93,1886,20231027,15.59,3360,-35.12,20240116,2020,7.92,20240415,3615,-39.70,20230620,1886,15.59,20231027,2.72,N,017900,500,289 억,,10868354,N,N,43,N,00,N
20240618,090319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2180,0,3,0.00,23147700,10720,0.81,2160,2180,2150,2830,1530,2180,2159.30,18.76,0,1642,2440,2310,2220,2090,2000,2375,2155,290,650,500,1390,5,1,57943763,1263,-128.24,0.51,12,0.02,-17.00,4305.00,3820,20230616,-42.93,1886,20231027,15.59,3360,-35.12,20240116,2020,7.92,20240415,3615,-39.70,20230620,1886,15.59,20231027,2.72,N,017900,500,289 억,,10868354,N,N,43,N,00,N
20240617,160315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2180,30,2,1.40,2939253915,1309082,848.07,2130,2350,2130,2795,1505,2150,2245.28,18.92,0,-88230,2210,2180,2150,2120,2090,2165,2105,290,645,500,1370,5,1,57943763,1263,-128.24,0.51,12,2.26,-17.00,4305.00,3825,20230609,-43.01,1886,20231027,15.59,3360,-35.12,20240116,2020,7.92,20240415,3615,-39.70,20230620,1886,15.59,20231027,2.71,N,017900,500,289 억,,10962882,N,N,43,N,00,N
20240617,150319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2175,25,2,1.16,2895237405,1288888,834.99,2130,2350,2130,2795,1505,2150,2246.31,18.92,0,-95071,2210,2180,2150,2120,2090,2165,2105,290,645,500,1370,5,1,57943763,1260,-127.94,0.51,12,2.22,-17.00,4305.00,3825,20230609,-43.14,1886,20231027,15.32,3360,-35.27,20240116,2020,7.67,20240415,3615,-39.83,20230620,1886,15.32,20231027,2.71,N,017900,500,289 억,,10962882,N,N,16,N,00,N
20240617,140314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2195,45,2,2.09,2792501150,1241811,804.49,2130,2350,2130,2795,1505,2150,2248.73,18.92,0,-99086,2210,2180,2150,2120,2090,2165,2105,290,645,500,1370,5,1,57943763,1272,-129.12,0.51,12,2.14,-17.00,4305.00,3825,20230609,-42.61,1886,20231027,16.38,3360,-34.67,20240116,2020,8.66,20240415,3615,-39.28,20230620,1886,16.38,20231027,2.71,N,017900,500,289 억,,10962882,N,N,16,N,00,N
20240617,130314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2180,30,2,1.40,2716429395,1207189,782.06,2130,2350,2130,2795,1505,2150,2250.21,18.92,0,-114412,2210,2180,2150,2120,2090,2165,2105,290,645,500,1370,5,1,57943763,1263,-128.24,0.51,12,2.08,-17.00,4305.00,3825,20230609,-43.01,1886,20231027,15.59,3360,-35.12,20240116,2020,7.92,20240415,3615,-39.70,20230620,1886,15.59,20231027,2.71,N,017900,500,289 억,,10962882,N,N,16,N,00,N
20240617,120315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2180,30,2,1.40,2404096465,1064211,689.43,2130,2350,2130,2795,1505,2150,2259.04,18.92,0,-167149,2210,2180,2150,2120,2090,2165,2105,290,645,500,1370,5,1,57943763,1263,-128.24,0.51,12,1.84,-17.00,4305.00,3825,20230609,-43.01,1886,20231027,15.59,3360,-35.12,20240116,2020,7.92,20240415,3615,-39.70,20230620,1886,15.59,20231027,2.71,N,017900,500,289 억,,10962882,N,N,16,N,00,N
20240617,110313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2170,20,2,0.93,73244985,34034,22.05,2130,2170,2130,2795,1505,2150,2152.11,18.92,0,399,2210,2180,2150,2120,2090,2165,2105,290,645,500,1370,5,1,57943763,1257,-127.65,0.50,12,0.06,-17.00,4305.00,3825,20230609,-43.27,1886,20231027,15.06,3360,-35.42,20240116,2020,7.43,20240415,3615,-39.97,20230620,1886,15.06,20231027,2.71,N,017900,500,289 억,,10962882,N,N,16,N,00,N
20240617,100315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2150,0,3,0.00,48938935,22766,14.75,2130,2170,2130,2795,1505,2150,2149.65,18.92,0,1364,2210,2180,2150,2120,2090,2165,2105,290,645,500,1370,5,1,57943763,1246,-126.47,0.50,12,0.04,-17.00,4305.00,3825,20230609,-43.79,1886,20231027,14.00,3360,-36.01,20240116,2020,6.44,20240415,3615,-40.53,20230620,1886,14.00,20231027,2.71,N,017900,500,289 억,,10962882,N,N,16,N,00,N
20240617,090315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2145,-5,5,-0.23,10126515,4754,3.08,2130,2145,2130,2795,1505,2150,2130.10,18.92,0,739,2210,2180,2150,2120,2090,2165,2105,290,645,500,1370,5,1,57943763,1243,-126.18,0.50,12,0.01,-17.00,4305.00,3825,20230609,-43.92,1886,20231027,13.73,3360,-36.16,20240116,2020,6.19,20240415,3615,-40.66,20230620,1886,13.73,20231027,2.71,N,017900,500,289 억,,10962882,N,N,16,N,00,N
20240614,160252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2150,-20,5,-0.92,320329770,149160,249.52,2170,2180,2120,2820,1520,2170,2147.56,18.93,0,4457,2213,2191,2163,2141,2113,2202,2152,290,650,500,1380,5,1,57943763,1246,-126.47,0.50,12,0.26,-17.00,4305.00,3920,20230608,-45.15,1886,20231027,14.00,3360,-36.01,20240116,2020,6.44,20240415,3820,-43.72,20230616,1886,14.00,20231027,2.77,N,017900,500,289 억,,10971325,N,N,16,N,00,N
20240614,150252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2160,-10,5,-0.46,259410500,121158,202.68,2170,2180,2120,2820,1520,2170,2141.09,18.93,0,11439,2213,2191,2163,2141,2113,2202,2152,290,650,500,1380,5,1,57943763,1252,-127.06,0.50,12,0.21,-17.00,4305.00,3920,20230608,-44.90,1886,20231027,14.53,3360,-35.71,20240116,2020,6.93,20240415,3820,-43.46,20230616,1886,14.53,20231027,2.77,N,017900,500,289 억,,10971325,N,N,110,N,00,N
20240614,140252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2160,-10,5,-0.46,233467305,109115,182.53,2170,2175,2120,2820,1520,2170,2139.64,18.93,0,11436,2213,2191,2163,2141,2113,2202,2152,290,650,500,1380,5,1,57943763,1252,-127.06,0.50,12,0.19,-17.00,4305.00,3920,20230608,-44.90,1886,20231027,14.53,3360,-35.71,20240116,2020,6.93,20240415,3820,-43.46,20230616,1886,14.53,20231027,2.77,N,017900,500,289 억,,10971325,N,N,110,N,00,N
20240614,130252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2145,-25,5,-1.15,226253655,105750,176.90,2170,2175,2120,2820,1520,2170,2139.51,18.93,0,11213,2213,2191,2163,2141,2113,2202,2152,290,650,500,1380,5,1,57943763,1243,-126.18,0.50,12,0.18,-17.00,4305.00,3920,20230608,-45.28,1886,20231027,13.73,3360,-36.16,20240116,2020,6.19,20240415,3820,-43.85,20230616,1886,13.73,20231027,2.77,N,017900,500,289 억,,10971325,N,N,110,N,00,N
20240614,120253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2155,-15,5,-0.69,209532280,97985,163.91,2170,2175,2120,2820,1520,2170,2138.41,18.93,0,10286,2213,2191,2163,2141,2113,2202,2152,290,650,500,1380,5,1,57943763,1249,-126.76,0.50,12,0.17,-17.00,4305.00,3920,20230608,-45.03,1886,20231027,14.26,3360,-35.86,20240116,2020,6.68,20240415,3820,-43.59,20230616,1886,14.26,20231027,2.77,N,017900,500,289 억,,10971325,N,N,110,N,00,N
20240614,110310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2125,-45,5,-2.07,194674655,91065,152.34,2170,2175,2120,2820,1520,2170,2137.75,18.93,0,9385,2213,2191,2163,2141,2113,2202,2152,290,650,500,1380,5,1,57943763,1231,-125.00,0.49,12,0.16,-17.00,4305.00,3920,20230608,-45.79,1886,20231027,12.67,3360,-36.76,20240116,2020,5.20,20240415,3820,-44.37,20230616,1886,12.67,20231027,2.77,N,017900,500,289 억,,10971325,N,N,110,N,00,N
20240614,100310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2145,-25,5,-1.15,54860450,25480,42.62,2170,2175,2140,2820,1520,2170,2153.08,18.93,0,-10577,2213,2191,2163,2141,2113,2202,2152,290,650,500,1380,5,1,57943763,1243,-126.18,0.50,12,0.04,-17.00,4305.00,3920,20230608,-45.28,1886,20231027,13.73,3360,-36.16,20240116,2020,6.19,20240415,3820,-43.85,20230616,1886,13.73,20231027,2.77,N,017900,500,289 억,,10971325,N,N,110,N,00,N
20240614,090312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2160,-10,5,-0.46,5596320,2579,4.31,2170,2175,2160,2820,1520,2170,2169.96,18.93,0,-2170,2213,2191,2163,2141,2113,2202,2152,290,650,500,1380,5,1,57943763,1252,-127.06,0.50,12,0.00,-17.00,4305.00,3920,20230608,-44.90,1886,20231027,14.53,3360,-35.71,20240116,2020,6.93,20240415,3820,-43.46,20230616,1886,14.53,20231027,2.77,N,017900,500,289 억,,10971325,N,N,110,N,00,N
20240613,160308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2170,35,2,1.64,128865765,59686,50.77,2135,2185,2135,2775,1495,2135,2159.06,18.94,0,-3121,2181,2157,2141,2117,2101,2150,2110,290,640,500,1360,5,1,57943763,1257,-127.65,0.50,12,0.10,-17.00,4305.00,3920,20230608,-44.64,1886,20231027,15.06,3360,-35.42,20240116,2020,7.43,20240415,3820,-43.19,20230616,1886,15.06,20231027,2.75,N,017900,500,289 억,,10973727,N,N,110,N,00,N
20240613,150313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,30,2,1.41,121440130,56252,47.85,2135,2185,2135,2775,1495,2135,2158.86,18.94,0,-3343,2181,2157,2141,2117,2101,2150,2110,290,640,500,1360,5,1,57943763,1254,-127.35,0.50,12,0.10,-17.00,4305.00,3920,20230608,-44.77,1886,20231027,14.79,3360,-35.57,20240116,2020,7.18,20240415,3820,-43.32,20230616,1886,14.79,20231027,2.75,N,017900,500,289 억,,10973727,N,N,8,N,00,N
20240613,140309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2160,25,2,1.17,102056700,47287,40.23,2135,2185,2135,2775,1495,2135,2158.24,18.94,0,-3167,2181,2157,2141,2117,2101,2150,2110,290,640,500,1360,5,1,57943763,1252,-127.06,0.50,12,0.08,-17.00,4305.00,3920,20230608,-44.90,1886,20231027,14.53,3360,-35.71,20240116,2020,6.93,20240415,3820,-43.46,20230616,1886,14.53,20231027,2.75,N,017900,500,289 억,,10973727,N,N,8,N,00,N
20240613,130310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2160,25,2,1.17,100141190,46402,39.47,2135,2185,2135,2775,1495,2135,2158.12,18.94,0,-3028,2181,2157,2141,2117,2101,2150,2110,290,640,500,1360,5,1,57943763,1252,-127.06,0.50,12,0.08,-17.00,4305.00,3920,20230608,-44.90,1886,20231027,14.53,3360,-35.71,20240116,2020,6.93,20240415,3820,-43.46,20230616,1886,14.53,20231027,2.75,N,017900,500,289 억,,10973727,N,N,8,N,00,N
20240613,120310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2170,35,2,1.64,88364115,40954,34.84,2135,2185,2135,2775,1495,2135,2157.64,18.94,0,-5140,2181,2157,2141,2117,2101,2150,2110,290,640,500,1360,5,1,57943763,1257,-127.65,0.50,12,0.07,-17.00,4305.00,3920,20230608,-44.64,1886,20231027,15.06,3360,-35.42,20240116,2020,7.43,20240415,3820,-43.19,20230616,1886,15.06,20231027,2.75,N,017900,500,289 억,,10973727,N,N,8,N,00,N
20240613,110307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2180,45,2,2.11,81728485,37894,32.23,2135,2185,2135,2775,1495,2135,2156.77,18.94,0,-3741,2181,2157,2141,2117,2101,2150,2110,290,640,500,1360,5,1,57943763,1263,-128.24,0.51,12,0.07,-17.00,4305.00,3920,20230608,-44.39,1886,20231027,15.59,3360,-35.12,20240116,2020,7.92,20240415,3820,-42.93,20230616,1886,15.59,20231027,2.75,N,017900,500,289 억,,10973727,N,N,8,N,00,N
20240613,100308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2155,20,2,0.94,40399530,18819,16.01,2135,2170,2135,2775,1495,2135,2146.74,18.94,0,-1702,2181,2157,2141,2117,2101,2150,2110,290,640,500,1360,5,1,57943763,1249,-126.76,0.50,12,0.03,-17.00,4305.00,3920,20230608,-45.03,1886,20231027,14.26,3360,-35.86,20240116,2020,6.68,20240415,3820,-43.59,20230616,1886,14.26,20231027,2.75,N,017900,500,289 억,,10973727,N,N,8,N,00,N
20240613,090311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2150,15,2,0.70,9138585,4278,3.64,2135,2170,2135,2775,1495,2135,2136.18,18.94,0,-22,2181,2157,2141,2117,2101,2150,2110,290,640,500,1360,5,1,57943763,1246,-126.47,0.50,12,0.01,-17.00,4305.00,3920,20230608,-45.15,1886,20231027,14.00,3360,-36.01,20240116,2020,6.44,20240415,3820,-43.72,20230616,1886,14.00,20231027,2.75,N,017900,500,289 억,,10973727,N,N,8,N,00,N
20240612,160305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2135,-10,5,-0.47,250131925,117027,126.20,2145,2165,2125,2785,1505,2145,2137.39,18.90,0,20961,2191,2167,2151,2127,2111,2160,2120,290,640,500,1370,5,1,57943763,1237,-125.59,0.50,12,0.20,-17.00,4305.00,3920,20230608,-45.54,1886,20231027,13.20,3360,-36.46,20240116,2020,5.69,20240415,3820,-44.11,20230616,1886,13.20,20231027,2.75,N,017900,500,289 억,,10949828,N,N,8,N,00,N
20240612,150312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2125,-20,5,-0.93,226801020,106087,114.40,2145,2165,2125,2785,1505,2145,2137.88,18.90,0,14050,2191,2167,2151,2127,2111,2160,2120,290,640,500,1370,5,1,57943763,1231,-125.00,0.49,12,0.18,-17.00,4305.00,3920,20230608,-45.79,1886,20231027,12.67,3360,-36.76,20240116,2020,5.20,20240415,3820,-44.37,20230616,1886,12.67,20231027,2.75,N,017900,500,289 억,,10949828,N,N,28,N,00,N
20240612,140307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2135,-10,5,-0.47,177857985,83119,89.63,2145,2165,2125,2785,1505,2145,2139.80,18.90,0,5428,2191,2167,2151,2127,2111,2160,2120,290,640,500,1370,5,1,57943763,1237,-125.59,0.50,12,0.14,-17.00,4305.00,3920,20230608,-45.54,1886,20231027,13.20,3360,-36.46,20240116,2020,5.69,20240415,3820,-44.11,20230616,1886,13.20,20231027,2.75,N,017900,500,289 억,,10949828,N,N,28,N,00,N
20240612,130307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2145,0,3,0.00,172598640,80660,86.98,2145,2165,2125,2785,1505,2145,2139.83,18.90,0,7268,2191,2167,2151,2127,2111,2160,2120,290,640,500,1370,5,1,57943763,1243,-126.18,0.50,12,0.14,-17.00,4305.00,3920,20230608,-45.28,1886,20231027,13.73,3360,-36.16,20240116,2020,6.19,20240415,3820,-43.85,20230616,1886,13.73,20231027,2.75,N,017900,500,289 억,,10949828,N,N,28,N,00,N
20240612,120307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2135,-10,5,-0.47,148292225,69305,74.73,2145,2165,2125,2785,1505,2145,2139.70,18.90,0,6289,2191,2167,2151,2127,2111,2160,2120,290,640,500,1370,5,1,57943763,1237,-125.59,0.50,12,0.12,-17.00,4305.00,3920,20230608,-45.54,1886,20231027,13.20,3360,-36.46,20240116,2020,5.69,20240415,3820,-44.11,20230616,1886,13.20,20231027,2.75,N,017900,500,289 억,,10949828,N,N,28,N,00,N
20240612,110306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2155,10,2,0.47,49574915,23076,24.88,2145,2165,2140,2785,1505,2145,2148.33,18.90,0,2946,2191,2167,2151,2127,2111,2160,2120,290,640,500,1370,5,1,57943763,1249,-126.76,0.50,12,0.04,-17.00,4305.00,3920,20230608,-45.03,1886,20231027,14.26,3360,-35.86,20240116,2020,6.68,20240415,3820,-43.59,20230616,1886,14.26,20231027,2.75,N,017900,500,289 억,,10949828,N,N,28,N,00,N
20240612,100307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2150,5,2,0.23,32420345,15092,16.27,2145,2165,2140,2785,1505,2145,2148.18,18.90,0,2236,2191,2167,2151,2127,2111,2160,2120,290,640,500,1370,5,1,57943763,1246,-126.47,0.50,12,0.03,-17.00,4305.00,3920,20230608,-45.15,1886,20231027,14.00,3360,-36.01,20240116,2020,6.44,20240415,3820,-43.72,20230616,1886,14.00,20231027,2.75,N,017900,500,289 억,,10949828,N,N,28,N,00,N
20240612,090307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2145,0,3,0.00,1651940,770,0.83,2145,2150,2145,2785,1505,2145,2145.38,18.90,0,583,2191,2167,2151,2127,2111,2160,2120,290,640,500,1370,5,1,57943763,1243,-126.18,0.50,12,0.00,-17.00,4305.00,3920,20230608,-45.28,1886,20231027,13.73,3360,-36.16,20240116,2020,6.19,20240415,3820,-43.85,20230616,1886,13.73,20231027,2.75,N,017900,500,289 억,,10949828,N,N,28,N,00,N
20240610,160304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,30,2,1.41,164638475,77189,29.25,2150,2170,2115,2775,1495,2135,2132.93,18.98,0,-16120,2205,2170,2150,2115,2095,2160,2105,290,640,500,1360,5,1,57943763,1254,-127.35,0.50,12,0.13,-17.00,4305.00,3920,20230608,-44.77,1886,20231027,14.79,3360,-35.57,20240116,2020,7.18,20240415,3820,-43.32,20230616,1886,14.79,20231027,2.83,N,017900,500,289 억,,10999623,N,N,48,N,00,N
20240610,150306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2140,5,2,0.23,145493195,68315,25.89,2150,2155,2115,2775,1495,2135,2129.74,18.98,0,-9424,2205,2170,2150,2115,2095,2160,2105,290,640,500,1360,5,1,57943763,1240,-125.88,0.50,12,0.12,-17.00,4305.00,3920,20230608,-45.41,1886,20231027,13.47,3360,-36.31,20240116,2020,5.94,20240415,3820,-43.98,20230616,1886,13.47,20231027,2.83,N,017900,500,289 억,,10999623,N,N,18,N,00,N
20240610,140305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2135,0,3,0.00,127766225,60013,22.74,2150,2150,2115,2775,1495,2135,2128.98,18.98,0,-11063,2205,2170,2150,2115,2095,2160,2105,290,640,500,1360,5,1,57943763,1237,-125.59,0.50,12,0.10,-17.00,4305.00,3920,20230608,-45.54,1886,20231027,13.20,3360,-36.46,20240116,2020,5.69,20240415,3820,-44.11,20230616,1886,13.20,20231027,2.83,N,017900,500,289 억,,10999623,N,N,18,N,00,N
20240610,130305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2135,0,3,0.00,126578940,59456,22.53,2150,2150,2115,2775,1495,2135,2128.95,18.98,0,-10902,2205,2170,2150,2115,2095,2160,2105,290,640,500,1360,5,1,57943763,1237,-125.59,0.50,12,0.10,-17.00,4305.00,3920,20230608,-45.54,1886,20231027,13.20,3360,-36.46,20240116,2020,5.69,20240415,3820,-44.11,20230616,1886,13.20,20231027,2.83,N,017900,500,289 억,,10999623,N,N,18,N,00,N
20240610,120305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2130,-5,5,-0.23,103983610,48839,18.51,2150,2150,2115,2775,1495,2135,2129.11,18.98,0,-10099,2205,2170,2150,2115,2095,2160,2105,290,640,500,1360,5,1,57943763,1234,-125.29,0.49,12,0.08,-17.00,4305.00,3920,20230608,-45.66,1886,20231027,12.94,3360,-36.61,20240116,2020,5.45,20240415,3820,-44.24,20230616,1886,12.94,20231027,2.83,N,017900,500,289 억,,10999623,N,N,18,N,00,N
20240610,110307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2130,-5,5,-0.23,85463025,40143,15.21,2150,2150,2115,2775,1495,2135,2128.96,18.98,0,-7897,2205,2170,2150,2115,2095,2160,2105,290,640,500,1360,5,1,57943763,1234,-125.29,0.49,12,0.07,-17.00,4305.00,3920,20230608,-45.66,1886,20231027,12.94,3360,-36.61,20240116,2020,5.45,20240415,3820,-44.24,20230616,1886,12.94,20231027,2.83,N,017900,500,289 억,,10999623,N,N,18,N,00,N
20240610,100306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2140,5,2,0.23,26452830,12403,4.70,2150,2150,2115,2775,1495,2135,2132.78,18.98,0,-4566,2205,2170,2150,2115,2095,2160,2105,290,640,500,1360,5,1,57943763,1240,-125.88,0.50,12,0.02,-17.00,4305.00,3920,20230608,-45.41,1886,20231027,13.47,3360,-36.31,20240116,2020,5.94,20240415,3820,-43.98,20230616,1886,13.47,20231027,2.83,N,017900,500,289 억,,10999623,N,N,18,N,00,N
20240610,090310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2130,-5,5,-0.23,5133380,2396,0.91,2150,2150,2130,2775,1495,2135,2142.48,18.98,0,-975,2205,2170,2150,2115,2095,2160,2105,290,640,500,1360,5,1,57943763,1234,-125.29,0.49,12,0.00,-17.00,4305.00,3920,20230608,-45.66,1886,20231027,12.94,3360,-36.61,20240116,2020,5.45,20240415,3820,-44.24,20230616,1886,12.94,20231027,2.83,N,017900,500,289 억,,10999623,N,N,18,N,00,N
20240607,160313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2135,-35,5,-1.61,566098865,262970,174.67,2160,2185,2130,2820,1520,2170,2152.74,18.96,0,9811,2260,2215,2190,2145,2120,2202,2132,290,650,500,1380,5,1,57943763,1237,-125.59,0.50,12,0.45,-17.00,4305.00,3920,20230608,-45.54,1886,20231027,13.20,3360,-36.46,20240116,2020,5.69,20240415,3920,-45.54,20230608,1886,13.20,20231027,2.88,N,017900,500,289 억,,10987941,N,N,18,N,00,N
20240607,150315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2140,-30,5,-1.38,519033405,240958,160.05,2160,2185,2135,2820,1520,2170,2154.04,18.96,0,5748,2260,2215,2190,2145,2120,2202,2132,290,650,500,1380,5,1,57943763,1240,-125.88,0.50,12,0.42,-17.00,4305.00,3920,20230608,-45.41,1886,20231027,13.47,3360,-36.31,20240116,2020,5.94,20240415,3920,-45.41,20230608,1886,13.47,20231027,2.88,N,017900,500,289 억,,10987941,N,N,10,N,00,N
20240607,140313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2150,-20,5,-0.92,466343015,216345,143.70,2160,2185,2135,2820,1520,2170,2155.55,18.96,0,8511,2260,2215,2190,2145,2120,2202,2132,290,650,500,1380,5,1,57943763,1246,-126.47,0.50,12,0.37,-17.00,4305.00,3920,20230608,-45.15,1886,20231027,14.00,3360,-36.01,20240116,2020,6.44,20240415,3920,-45.15,20230608,1886,14.00,20231027,2.88,N,017900,500,289 억,,10987941,N,N,10,N,00,N
20240607,130314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2145,-25,5,-1.15,403114150,186845,124.10,2160,2185,2140,2820,1520,2170,2157.48,18.96,0,2262,2260,2215,2190,2145,2120,2202,2132,290,650,500,1380,5,1,57943763,1243,-126.18,0.50,12,0.32,-17.00,4305.00,3920,20230608,-45.28,1886,20231027,13.73,3360,-36.16,20240116,2020,6.19,20240415,3920,-45.28,20230608,1886,13.73,20231027,2.88,N,017900,500,289 억,,10987941,N,N,10,N,00,N
20240607,120314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2155,-15,5,-0.69,341149340,157977,104.93,2160,2185,2145,2820,1520,2170,2159.49,18.96,0,6030,2260,2215,2190,2145,2120,2202,2132,290,650,500,1380,5,1,57943763,1249,-126.76,0.50,12,0.27,-17.00,4305.00,3920,20230608,-45.03,1886,20231027,14.26,3360,-35.86,20240116,2020,6.68,20240415,3920,-45.03,20230608,1886,14.26,20231027,2.88,N,017900,500,289 억,,10987941,N,N,10,N,00,N
20240607,110313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2160,-10,5,-0.46,272138625,125883,83.61,2160,2185,2145,2820,1520,2170,2161.84,18.96,0,14257,2260,2215,2190,2145,2120,2202,2132,290,650,500,1380,5,1,57943763,1252,-127.06,0.50,12,0.22,-17.00,4305.00,3920,20230608,-44.90,1886,20231027,14.53,3360,-35.71,20240116,2020,6.93,20240415,3920,-44.90,20230608,1886,14.53,20231027,2.88,N,017900,500,289 억,,10987941,N,N,10,N,00,N
20240607,100313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2165,-5,5,-0.23,159211775,73598,48.88,2160,2185,2145,2820,1520,2170,2163.26,18.96,0,30174,2260,2215,2190,2145,2120,2202,2132,290,650,500,1380,5,1,57943763,1254,-127.35,0.50,12,0.13,-17.00,4305.00,3920,20230608,-44.77,1886,20231027,14.79,3360,-35.57,20240116,2020,7.18,20240415,3920,-44.77,20230608,1886,14.79,20231027,2.88,N,017900,500,289 억,,10987941,N,N,10,N,00,N
20240607,090310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2170,0,3,0.00,89563875,41429,27.52,2160,2180,2145,2820,1520,2170,2161.86,18.96,0,9755,2260,2215,2190,2145,2120,2202,2132,290,650,500,1380,5,1,57943763,1257,-127.65,0.50,12,0.07,-17.00,4305.00,3920,20230608,-44.64,1886,20231027,15.06,3360,-35.42,20240116,2020,7.43,20240415,3920,-44.64,20230608,1886,15.06,20231027,2.88,N,017900,500,289 억,,10987941,N,N,10,N,00,N
20240605,160310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2170,-15,5,-0.69,322406475,147420,52.86,2190,2235,2165,2840,1530,2185,2186.99,18.99,0,-16704,2345,2265,2220,2140,2095,2242,2117,290,655,500,1390,5,1,57943763,1257,-127.65,0.50,12,0.25,-17.00,4305.00,3920,20230608,-44.64,1886,20231027,15.06,3360,-35.42,20240116,2020,7.43,20240415,3920,-44.64,20230608,1886,15.06,20231027,2.88,N,017900,500,289 억,,11004552,N,N,10,N,00,N
20240605,150310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2170,-15,5,-0.69,277884475,126934,45.52,2190,2235,2170,2840,1530,2185,2189.20,18.99,0,-12868,2345,2265,2220,2140,2095,2242,2117,290,655,500,1390,5,1,57943763,1257,-127.65,0.50,12,0.22,-17.00,4305.00,3920,20230608,-44.64,1886,20231027,15.06,3360,-35.42,20240116,2020,7.43,20240415,3920,-44.64,20230608,1886,15.06,20231027,2.88,N,017900,500,289 억,,11004552,N,N,1,N,00,N
20240605,140310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2185,0,3,0.00,243710080,111224,39.88,2190,2235,2170,2840,1530,2185,2191.16,18.99,0,-7237,2345,2265,2220,2140,2095,2242,2117,290,655,500,1390,5,1,57943763,1266,-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,-44.26,20230608,1886,15.85,20231027,2.88,N,017900,500,289 억,,11004552,N,N,1,N,00,N
20240605,130312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2180,-5,5,-0.23,220151720,100411,36.01,2190,2235,2170,2840,1530,2185,2192.51,18.99,0,-5118,2345,2265,2220,2140,2095,2242,2117,290,655,500,1390,5,1,57943763,1263,-128.24,0.51,12,0.17,-17.00,4305.00,3920,20230608,-44.39,1886,20231027,15.59,3360,-35.12,20240116,2020,7.92,20240415,3920,-44.39,20230608,1886,15.59,20231027,2.88,N,017900,500,289 억,,11004552,N,N,1,N,00,N
20240605,120311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2175,-10,5,-0.46,195719065,89181,31.98,2190,2235,2175,2840,1530,2185,2194.63,18.99,0,-3730,2345,2265,2220,2140,2095,2242,2117,290,655,500,1390,5,1,57943763,1260,-127.94,0.51,12,0.15,-17.00,4305.00,3920,20230608,-44.52,1886,20231027,15.32,3360,-35.27,20240116,2020,7.67,20240415,3920,-44.52,20230608,1886,15.32,20231027,2.88,N,017900,500,289 억,,11004552,N,N,1,N,00,N
20240605,110312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2190,5,2,0.23,143586035,65268,23.41,2190,2235,2175,2840,1530,2185,2199.95,18.99,0,1243,2345,2265,2220,2140,2095,2242,2117,290,655,500,1390,5,1,57943763,1269,-128.82,0.51,12,0.11,-17.00,4305.00,3920,20230608,-44.13,1886,20231027,16.12,3360,-34.82,20240116,2020,8.42,20240415,3920,-44.13,20230608,1886,16.12,20231027,2.88,N,017900,500,289 억,,11004552,N,N,1,N,00,N
20240605,100312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2205,20,2,0.92,90672855,41034,14.71,2190,2235,2190,2840,1530,2185,2209.70,18.99,0,2879,2345,2265,2220,2140,2095,2242,2117,290,655,500,1390,5,1,57943763,1278,-129.71,0.51,12,0.07,-17.00,4305.00,3920,20230608,-43.75,1886,20231027,16.91,3360,-34.38,20240116,2020,9.16,20240415,3920,-43.75,20230608,1886,16.91,20231027,2.88,N,017900,500,289 억,,11004552,N,N,1,N,00,N
20240605,090310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2200,15,2,0.69,17014730,7735,2.77,2190,2215,2190,2840,1530,2185,2199.71,18.99,0,3524,2345,2265,2220,2140,2095,2242,2117,290,655,500,1390,5,1,57943763,1275,-129.41,0.51,12,0.01,-17.00,4305.00,3920,20230608,-43.88,1886,20231027,16.65,3360,-34.52,20240116,2020,8.91,20240415,3920,-43.88,20230608,1886,16.65,20231027,2.88,N,017900,500,289 억,,11004552,N,N,1,N,00,N
20240604,160308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2185,-110,5,-4.79,607412165,272180,158.38,2295,2300,2175,2980,1610,2295,2231.75,19.03,0,-25083,2341,2317,2281,2257,2221,2330,2270,290,685,500,1460,5,1,57943763,1266,-128.53,0.51,12,0.47,-17.00,4305.00,3920,20230608,-44.26,1886,20231027,15.85,3360,-34.97,20240116,2020,8.17,20240415,3920,-44.26,20230608,1886,15.85,20231027,2.92,N,017900,500,289 억,,11029203,N,N,1,N,00,N
20240604,150309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2190,-105,5,-4.58,475061860,211529,123.09,2295,2300,2180,2980,1610,2295,2245.85,19.03,0,-24238,2341,2317,2281,2257,2221,2330,2270,290,685,500,1460,5,1,57943763,1269,-128.82,0.51,12,0.37,-17.00,4305.00,3920,20230608,-44.13,1886,20231027,16.12,3360,-34.82,20240116,2020,8.42,20240415,3920,-44.13,20230608,1886,16.12,20231027,2.92,N,017900,500,289 억,,11029203,N,N,0,N,00,N
20240604,140310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2260,-35,5,-1.53,245738000,108190,62.96,2295,2300,2250,2980,1610,2295,2271.36,19.03,0,-15932,2341,2317,2281,2257,2221,2330,2270,290,685,500,1460,5,1,57943763,1310,-132.94,0.52,12,0.19,-17.00,4305.00,3920,20230608,-42.35,1886,20231027,19.83,3360,-32.74,20240116,2020,11.88,20240415,3920,-42.35,20230608,1886,19.83,20231027,2.92,N,017900,500,289 억,,11029203,N,N,0,N,00,N
20240604,130308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2270,-25,5,-1.09,225428640,99187,57.72,2295,2300,2250,2980,1610,2295,2272.76,19.03,0,-10420,2341,2317,2281,2257,2221,2330,2270,290,685,500,1460,5,1,57943763,1315,-133.53,0.53,12,0.17,-17.00,4305.00,3920,20230608,-42.09,1886,20231027,20.36,3360,-32.44,20240116,2020,12.38,20240415,3920,-42.09,20230608,1886,20.36,20231027,2.92,N,017900,500,289 억,,11029203,N,N,0,N,00,N
20240604,120307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2270,-25,5,-1.09,184950995,81239,47.27,2295,2300,2260,2980,1610,2295,2276.63,19.03,0,-11048,2341,2317,2281,2257,2221,2330,2270,290,685,500,1460,5,1,57943763,1315,-133.53,0.53,12,0.14,-17.00,4305.00,3920,20230608,-42.09,1886,20231027,20.36,3360,-32.44,20240116,2020,12.38,20240415,3920,-42.09,20230608,1886,20.36,20231027,2.92,N,017900,500,289 억,,11029203,N,N,0,N,00,N
20240604,110308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2290,-5,5,-0.22,126703610,55649,32.38,2295,2300,2260,2980,1610,2295,2276.84,19.03,0,-2157,2341,2317,2281,2257,2221,2330,2270,290,685,500,1460,5,1,57943763,1327,-134.71,0.53,12,0.10,-17.00,4305.00,3920,20230608,-41.58,1886,20231027,21.42,3360,-31.85,20240116,2020,13.37,20240415,3920,-41.58,20230608,1886,21.42,20231027,2.92,N,017900,500,289 억,,11029203,N,N,0,N,00,N
20240604,100307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2300,5,2,0.22,92708900,40764,23.72,2295,2300,2260,2980,1610,2295,2274.28,19.03,0,-3505,2341,2317,2281,2257,2221,2330,2270,290,685,500,1460,5,1,57943763,1333,-135.29,0.53,12,0.07,-17.00,4305.00,3920,20230608,-41.33,1886,20231027,21.95,3360,-31.55,20240116,2020,13.86,20240415,3920,-41.33,20230608,1886,21.95,20231027,2.92,N,017900,500,289 억,,11029203,N,N,0,N,00,N
20240604,090310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2280,-15,5,-0.65,3481895,1521,0.89,2295,2295,2280,2980,1610,2295,2289.21,19.03,0,-31,2341,2317,2281,2257,2221,2330,2270,290,685,500,1460,5,1,57943763,1321,-134.12,0.53,12,0.00,-17.00,4305.00,3920,20230608,-41.84,1886,20231027,20.89,3360,-32.14,20240116,2020,12.87,20240415,3920,-41.84,20230608,1886,20.89,20231027,2.92,N,017900,500,289 억,,11029203,N,N,0,N,00,N
20240603,160306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2295,45,2,2.00,388034305,170502,181.09,2250,2305,2245,2925,1575,2250,2275.81,18.95,0,49027,2306,2277,2256,2227,2206,2292,2242,290,675,500,1440,5,1,57943763,1330,-135.00,0.53,12,0.29,-17.00,4305.00,3920,20230608,-41.45,1886,20231027,21.69,3360,-31.70,20240116,2020,13.61,20240415,3920,-41.45,20230608,1886,21.69,20231027,2.93,N,017900,500,289 억,,10978531,N,N,0,N,00,N
20240603,150306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2290,40,2,1.78,347236235,152735,162.22,2250,2305,2245,2925,1575,2250,2273.46,18.95,0,47301,2306,2277,2256,2227,2206,2292,2242,290,675,500,1440,5,1,57943763,1327,-134.71,0.53,12,0.26,-17.00,4305.00,3920,20230608,-41.58,1886,20231027,21.42,3360,-31.85,20240116,2020,13.37,20240415,3920,-41.58,20230608,1886,21.42,20231027,2.93,N,017900,500,289 억,,10978531,N,N,0,N,00,N
20240603,140306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2285,35,2,1.56,285233135,125729,133.54,2250,2295,2245,2925,1575,2250,2268.63,18.95,0,34014,2306,2277,2256,2227,2206,2292,2242,290,675,500,1440,5,1,57943763,1324,-134.41,0.53,12,0.22,-17.00,4305.00,3920,20230608,-41.71,1886,20231027,21.16,3360,-31.99,20240116,2020,13.12,20240415,3920,-41.71,20230608,1886,21.16,20231027,2.93,N,017900,500,289 억,,10978531,N,N,0,N,00,N
20240603,130306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2295,45,2,2.00,259447405,114472,121.58,2250,2295,2245,2925,1575,2250,2266.47,18.95,0,27158,2306,2277,2256,2227,2206,2292,2242,290,675,500,1440,5,1,57943763,1330,-135.00,0.53,12,0.20,-17.00,4305.00,3920,20230608,-41.45,1886,20231027,21.69,3360,-31.70,20240116,2020,13.61,20240415,3920,-41.45,20230608,1886,21.69,20231027,2.93,N,017900,500,289 억,,10978531,N,N,0,N,00,N
20240603,120306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2255,5,2,0.22,173597370,76833,81.60,2250,2280,2245,2925,1575,2250,2259.41,18.95,0,7376,2306,2277,2256,2227,2206,2292,2242,290,675,500,1440,5,1,57943763,1307,-132.65,0.52,12,0.13,-17.00,4305.00,3920,20230608,-42.47,1886,20231027,19.57,3360,-32.89,20240116,2020,11.63,20240415,3920,-42.47,20230608,1886,19.57,20231027,2.93,N,017900,500,289 억,,10978531,N,N,0,N,00,N
20240603,110304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2255,5,2,0.22,125418410,55588,59.04,2250,2280,2245,2925,1575,2250,2256.21,18.95,0,3272,2306,2277,2256,2227,2206,2292,2242,290,675,500,1440,5,1,57943763,1307,-132.65,0.52,12,0.10,-17.00,4305.00,3920,20230608,-42.47,1886,20231027,19.57,3360,-32.89,20240116,2020,11.63,20240415,3920,-42.47,20230608,1886,19.57,20231027,2.93,N,017900,500,289 억,,10978531,N,N,0,N,00,N
20240603,100304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2250,0,3,0.00,60775025,26967,28.64,2250,2265,2250,2925,1575,2250,2253.68,18.95,0,2565,2306,2277,2256,2227,2206,2292,2242,290,675,500,1440,5,1,57943763,1304,-132.35,0.52,12,0.05,-17.00,4305.00,3920,20230608,-42.60,1886,20231027,19.30,3360,-33.04,20240116,2020,11.39,20240415,3920,-42.60,20230608,1886,19.30,20231027,2.93,N,017900,500,289 억,,10978531,N,N,0,N,00,N
20240603,090303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2255,5,2,0.22,3613520,1606,1.71,2250,2255,2250,2925,1575,2250,2250.01,18.95,0,-413,2306,2277,2256,2227,2206,2292,2242,290,675,500,1440,5,1,57943763,1307,-132.65,0.52,12,0.00,-17.00,4305.00,3920,20230608,-42.47,1886,20231027,19.57,3360,-32.89,20240116,2020,11.63,20240415,3920,-42.47,20230608,1886,19.57,20231027,2.93,N,017900,500,289 억,,10978531,N,N,0,N,00,N