KissMeData/033240/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
20240430,160430,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25550,150,2,0.59,5538155750,213415,375.65,25600,26300,25450,33000,17800,25400,25950.37,8.40,0,215,26333,25866,25333,24866,24333,26100,25100,111,7600,500,18790,50,1,22155870,5661,-23.19,1.46,12,0.96,-1102.00,17445.00,37300,20230602,-31.50,20500,20231031,24.63,33050,-22.69,20240122,23700,7.81,20240419,37300,-31.50,20230602,20500,24.63,20231031,2.08,N,033240,500,110 억,,1861088,N,N,94,N,00,N
20240430,150430,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25700,300,2,1.18,5276705500,203196,357.66,25600,26300,25450,33000,17800,25400,25968.55,8.40,0,-2240,26333,25866,25333,24866,24333,26100,25100,111,7600,500,18790,50,1,22155870,5694,-23.32,1.47,12,0.92,-1102.00,17445.00,37300,20230602,-31.10,20500,20231031,25.37,33050,-22.24,20240122,23700,8.44,20240419,37300,-31.10,20230602,20500,25.37,20231031,2.08,N,033240,500,110 억,,1861088,N,N,0,N,00,N
20240430,140430,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25850,450,2,1.77,4895812750,188386,331.60,25600,26300,25450,33000,17800,25400,25988.20,8.40,0,-676,26333,25866,25333,24866,24333,26100,25100,111,7600,500,18790,50,1,22155870,5727,-23.46,1.48,12,0.85,-1102.00,17445.00,37300,20230602,-30.70,20500,20231031,26.10,33050,-21.79,20240122,23700,9.07,20240419,37300,-30.70,20230602,20500,26.10,20231031,2.08,N,033240,500,110 억,,1861088,N,N,0,N,00,N
20240430,130428,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25850,450,2,1.77,4657408950,179192,315.41,25600,26300,25450,33000,17800,25400,25991.17,8.40,0,-391,26333,25866,25333,24866,24333,26100,25100,111,7600,500,18790,50,1,22155870,5727,-23.46,1.48,12,0.81,-1102.00,17445.00,37300,20230602,-30.70,20500,20231031,26.10,33050,-21.79,20240122,23700,9.07,20240419,37300,-30.70,20230602,20500,26.10,20231031,2.08,N,033240,500,110 억,,1861088,N,N,0,N,00,N
20240430,120429,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25750,350,2,1.38,4461405500,171579,302.01,25600,26300,25450,33000,17800,25400,26002.05,8.40,0,133,26333,25866,25333,24866,24333,26100,25100,111,7600,500,18790,50,1,22155870,5705,-23.37,1.48,12,0.77,-1102.00,17445.00,37300,20230602,-30.97,20500,20231031,25.61,33050,-22.09,20240122,23700,8.65,20240419,37300,-30.97,20230602,20500,25.61,20231031,2.08,N,033240,500,110 억,,1861088,N,N,0,N,00,N
20240430,110428,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25750,350,2,1.38,4228065450,162530,286.08,25600,26300,25450,33000,17800,25400,26014.07,8.40,0,2643,26333,25866,25333,24866,24333,26100,25100,111,7600,500,18790,50,1,22155870,5705,-23.37,1.48,12,0.73,-1102.00,17445.00,37300,20230602,-30.97,20500,20231031,25.61,33050,-22.09,20240122,23700,8.65,20240419,37300,-30.97,20230602,20500,25.61,20231031,2.08,N,033240,500,110 억,,1861088,N,N,0,N,00,N
20240430,100426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25750,350,2,1.38,2184047800,84096,148.03,25600,26300,25450,33000,17800,25400,25970.89,8.40,0,12203,26333,25866,25333,24866,24333,26100,25100,111,7600,500,18790,50,1,22155870,5705,-23.37,1.48,12,0.38,-1102.00,17445.00,37300,20230602,-30.97,20500,20231031,25.61,33050,-22.09,20240122,23700,8.65,20240419,37300,-30.97,20230602,20500,25.61,20231031,2.08,N,033240,500,110 억,,1861088,N,N,0,N,00,N
20240430,090435,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25750,350,2,1.38,243504900,9496,16.71,25600,25850,25450,33000,17800,25400,25642.92,8.40,0,1778,26333,25866,25333,24866,24333,26100,25100,111,7600,500,18790,50,1,22155870,5705,-23.37,1.48,12,0.04,-1102.00,17445.00,37300,20230602,-30.97,20500,20231031,25.61,33050,-22.09,20240122,23700,8.65,20240419,37300,-30.97,20230602,20500,25.61,20231031,2.08,N,033240,500,110 억,,1861088,N,N,0,N,00,N
20240429,160418,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25400,600,2,2.42,1425340400,56717,104.54,24800,25800,24800,32200,17400,24800,25130.73,8.35,0,12139,25666,25232,25016,24582,24366,25125,24475,111,7400,500,18350,50,1,22155870,5628,-23.05,1.46,12,0.26,-1102.00,17445.00,37300,20230602,-31.90,20500,20231031,23.90,33050,-23.15,20240122,23700,7.17,20240419,37300,-31.90,20230602,20500,23.90,20231031,2.12,N,033240,500,110 억,,1849461,N,N,6,N,00,N
20240429,150427,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25150,350,2,1.41,1227242500,48901,90.13,24800,25800,24800,32200,17400,24800,25096.47,8.35,0,5323,25666,25232,25016,24582,24366,25125,24475,111,7400,500,18350,50,1,22155870,5572,-22.82,1.44,12,0.22,-1102.00,17445.00,37300,20230602,-32.57,20500,20231031,22.68,33050,-23.90,20240122,23700,6.12,20240419,37300,-32.57,20230602,20500,22.68,20231031,2.12,N,033240,500,110 억,,1849461,N,N,6,N,00,N
20240429,140413,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25250,450,2,1.81,1002346250,39932,73.60,24800,25800,24800,32200,17400,24800,25101.33,8.35,0,8517,25666,25232,25016,24582,24366,25125,24475,111,7400,500,18350,50,1,22155870,5594,-22.91,1.45,12,0.18,-1102.00,17445.00,37300,20230602,-32.31,20500,20231031,23.17,33050,-23.60,20240122,23700,6.54,20240419,37300,-32.31,20230602,20500,23.17,20231031,2.12,N,033240,500,110 억,,1849461,N,N,6,N,00,N
20240429,130427,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25100,300,2,1.21,659696700,26304,48.48,24800,25800,24800,32200,17400,24800,25079.71,8.35,0,2247,25666,25232,25016,24582,24366,25125,24475,111,7400,500,18350,50,1,22155870,5561,-22.78,1.44,12,0.12,-1102.00,17445.00,37300,20230602,-32.71,20500,20231031,22.44,33050,-24.05,20240122,23700,5.91,20240419,37300,-32.71,20230602,20500,22.44,20231031,2.12,N,033240,500,110 억,,1849461,N,N,6,N,00,N
20240429,120426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25000,200,2,0.81,608386200,24260,44.71,24800,25800,24800,32200,17400,24800,25077.75,8.35,0,2230,25666,25232,25016,24582,24366,25125,24475,111,7400,500,18350,50,1,22155870,5539,-22.69,1.43,12,0.11,-1102.00,17445.00,37300,20230602,-32.98,20500,20231031,21.95,33050,-24.36,20240122,23700,5.49,20240419,37300,-32.98,20230602,20500,21.95,20231031,2.12,N,033240,500,110 억,,1849461,N,N,6,N,00,N
20240429,110415,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25000,200,2,0.81,457807600,18229,33.60,24800,25800,24800,32200,17400,24800,25114.25,8.35,0,939,25666,25232,25016,24582,24366,25125,24475,111,7400,500,18350,50,1,22155870,5539,-22.69,1.43,12,0.08,-1102.00,17445.00,37300,20230602,-32.98,20500,20231031,21.95,33050,-24.36,20240122,23700,5.49,20240419,37300,-32.98,20230602,20500,21.95,20231031,2.12,N,033240,500,110 억,,1849461,N,N,6,N,00,N
20240429,100427,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25050,250,2,1.01,382420000,15213,28.04,24800,25800,24800,32200,17400,24800,25137.71,8.35,0,1025,25666,25232,25016,24582,24366,25125,24475,111,7400,500,18350,50,1,22155870,5550,-22.73,1.44,12,0.07,-1102.00,17445.00,37300,20230602,-32.84,20500,20231031,22.20,33050,-24.21,20240122,23700,5.70,20240419,37300,-32.84,20230602,20500,22.20,20231031,2.12,N,033240,500,110 억,,1849461,N,N,6,N,00,N
20240429,090428,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25200,400,2,1.61,96192500,3816,7.03,24800,25800,24800,32200,17400,24800,25207.68,8.35,0,883,25666,25232,25016,24582,24366,25125,24475,111,7400,500,18350,50,1,22155870,5583,-22.87,1.44,12,0.02,-1102.00,17445.00,37300,20230602,-32.44,20500,20231031,22.93,33050,-23.75,20240122,23700,6.33,20240419,37300,-32.44,20230602,20500,22.93,20231031,2.12,N,033240,500,110 억,,1849461,N,N,6,N,00,N
20240426,160426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24800,-400,5,-1.59,1350672050,53951,60.01,25200,25450,24800,32750,17650,25200,25035.67,8.37,0,-5029,26533,25866,25433,24766,24333,26200,25100,111,7550,500,18640,50,1,22155870,5495,-22.50,1.42,12,0.24,-1102.00,17445.00,37300,20230602,-33.51,20500,20231031,20.98,33050,-24.96,20240122,23700,4.64,20240419,37300,-33.51,20230602,20500,20.98,20231031,2.15,N,033240,500,110 억,,1853871,N,N,6,N,00,N
20240426,150426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25000,-200,5,-0.79,1097116250,43755,48.67,25200,25450,24800,32750,17650,25200,25074.08,8.37,0,-5717,26533,25866,25433,24766,24333,26200,25100,111,7550,500,18640,50,1,22155870,5539,-22.69,1.43,12,0.20,-1102.00,17445.00,37300,20230602,-32.98,20500,20231031,21.95,33050,-24.36,20240122,23700,5.49,20240419,37300,-32.98,20230602,20500,21.95,20231031,2.15,N,033240,500,110 억,,1853871,N,N,0,N,00,N
20240426,140425,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24900,-300,5,-1.19,983155750,39193,43.60,25200,25450,24800,32750,17650,25200,25084.98,8.37,0,-5287,26533,25866,25433,24766,24333,26200,25100,111,7550,500,18640,50,1,22155870,5517,-22.60,1.43,12,0.18,-1102.00,17445.00,37300,20230602,-33.24,20500,20231031,21.46,33050,-24.66,20240122,23700,5.06,20240419,37300,-33.24,20230602,20500,21.46,20231031,2.15,N,033240,500,110 억,,1853871,N,N,0,N,00,N
20240426,130424,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24950,-250,5,-0.99,851528650,33903,37.71,25200,25450,24800,32750,17650,25200,25116.62,8.37,0,-4896,26533,25866,25433,24766,24333,26200,25100,111,7550,500,18640,50,1,22155870,5528,-22.64,1.43,12,0.15,-1102.00,17445.00,37300,20230602,-33.11,20500,20231031,21.71,33050,-24.51,20240122,23700,5.27,20240419,37300,-33.11,20230602,20500,21.71,20231031,2.15,N,033240,500,110 억,,1853871,N,N,0,N,00,N
20240426,120424,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25200,0,3,0.00,678466950,26966,29.99,25200,25450,24900,32750,17650,25200,25160.09,8.37,0,-4726,26533,25866,25433,24766,24333,26200,25100,111,7550,500,18640,50,1,22155870,5583,-22.87,1.44,12,0.12,-1102.00,17445.00,37300,20230602,-32.44,20500,20231031,22.93,33050,-23.75,20240122,23700,6.33,20240419,37300,-32.44,20230602,20500,22.93,20231031,2.15,N,033240,500,110 억,,1853871,N,N,0,N,00,N
20240426,110425,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25150,-50,5,-0.20,577312200,22931,25.51,25200,25450,24900,32750,17650,25200,25176.06,8.37,0,-4404,26533,25866,25433,24766,24333,26200,25100,111,7550,500,18640,50,1,22155870,5572,-22.82,1.44,12,0.10,-1102.00,17445.00,37300,20230602,-32.57,20500,20231031,22.68,33050,-23.90,20240122,23700,6.12,20240419,37300,-32.57,20230602,20500,22.68,20231031,2.15,N,033240,500,110 억,,1853871,N,N,0,N,00,N
20240426,100424,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25050,-150,5,-0.60,385742000,15272,16.99,25200,25450,25000,32750,17650,25200,25258.12,8.37,0,-3578,26533,25866,25433,24766,24333,26200,25100,111,7550,500,18640,50,1,22155870,5550,-22.73,1.44,12,0.07,-1102.00,17445.00,37300,20230602,-32.84,20500,20231031,22.20,33050,-24.21,20240122,23700,5.70,20240419,37300,-32.84,20230602,20500,22.20,20231031,2.15,N,033240,500,110 억,,1853871,N,N,0,N,00,N
20240426,090426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25150,-50,5,-0.20,35896000,1421,1.58,25200,25400,25150,32750,17650,25200,25261.08,8.37,0,47,26533,25866,25433,24766,24333,26200,25100,111,7550,500,18640,50,1,22155870,5572,-22.82,1.44,12,0.01,-1102.00,17445.00,37300,20230602,-32.57,20500,20231031,22.68,33050,-23.90,20240122,23700,6.12,20240419,37300,-32.57,20230602,20500,22.68,20231031,2.15,N,033240,500,110 억,,1853871,N,N,0,N,00,N
20240425,160421,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25200,-50,5,-0.20,2288927500,89795,100.13,25100,26100,25000,32800,17700,25250,25491.31,8.36,0,1888,26316,25782,24966,24432,23616,26050,24700,111,7550,500,18680,50,1,22155870,5583,-22.87,1.44,12,0.41,-1102.00,17445.00,37300,20230602,-32.44,20500,20231031,22.93,33050,-23.75,20240122,23700,6.33,20240419,37300,-32.44,20230602,20500,22.93,20231031,2.14,N,033240,500,110 억,,1853195,N,N,1,N,00,N
20240425,150426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25200,-50,5,-0.20,2072302850,81178,90.52,25100,26100,25000,32800,17700,25250,25527.89,8.36,0,1674,26316,25782,24966,24432,23616,26050,24700,111,7550,500,18680,50,1,22155870,5583,-22.87,1.44,12,0.37,-1102.00,17445.00,37300,20230602,-32.44,20500,20231031,22.93,33050,-23.75,20240122,23700,6.33,20240419,37300,-32.44,20230602,20500,22.93,20231031,2.14,N,033240,500,110 억,,1853195,N,N,1,N,00,N
20240425,140423,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25300,50,2,0.20,1957732400,76645,85.47,25100,26100,25000,32800,17700,25250,25542.86,8.36,0,3778,26316,25782,24966,24432,23616,26050,24700,111,7550,500,18680,50,1,22155870,5605,-22.96,1.45,12,0.35,-1102.00,17445.00,37300,20230602,-32.17,20500,20231031,23.41,33050,-23.45,20240122,23700,6.75,20240419,37300,-32.17,20230602,20500,23.41,20231031,2.14,N,033240,500,110 억,,1853195,N,N,1,N,00,N
20240425,130424,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25400,150,2,0.59,1855510700,72615,80.97,25100,26100,25000,32800,17700,25250,25552.72,8.36,0,3076,26316,25782,24966,24432,23616,26050,24700,111,7550,500,18680,50,1,22155870,5628,-23.05,1.46,12,0.33,-1102.00,17445.00,37300,20230602,-31.90,20500,20231031,23.90,33050,-23.15,20240122,23700,7.17,20240419,37300,-31.90,20230602,20500,23.90,20231031,2.14,N,033240,500,110 억,,1853195,N,N,1,N,00,N
20240425,120423,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25250,0,3,0.00,1790179850,70036,78.10,25100,26100,25000,32800,17700,25250,25560.85,8.36,0,3328,26316,25782,24966,24432,23616,26050,24700,111,7550,500,18680,50,1,22155870,5594,-22.91,1.45,12,0.32,-1102.00,17445.00,37300,20230602,-32.31,20500,20231031,23.17,33050,-23.60,20240122,23700,6.54,20240419,37300,-32.31,20230602,20500,23.17,20231031,2.14,N,033240,500,110 억,,1853195,N,N,1,N,00,N
20240425,110423,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25350,100,2,0.40,1554369000,60668,67.65,25100,26100,25000,32800,17700,25250,25620.90,8.36,0,2816,26316,25782,24966,24432,23616,26050,24700,111,7550,500,18680,50,1,22155870,5617,-23.00,1.45,12,0.27,-1102.00,17445.00,37300,20230602,-32.04,20500,20231031,23.66,33050,-23.30,20240122,23700,6.96,20240419,37300,-32.04,20230602,20500,23.66,20231031,2.14,N,033240,500,110 억,,1853195,N,N,1,N,00,N
20240425,100422,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25700,450,2,1.78,1292108650,50393,56.19,25100,26100,25000,32800,17700,25250,25640.64,8.36,0,7773,26316,25782,24966,24432,23616,26050,24700,111,7550,500,18680,50,1,22155870,5694,-23.32,1.47,12,0.23,-1102.00,17445.00,37300,20230602,-31.10,20500,20231031,25.37,33050,-22.24,20240122,23700,8.44,20240419,37300,-31.10,20230602,20500,25.37,20231031,2.14,N,033240,500,110 억,,1853195,N,N,1,N,00,N
20240425,090424,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25600,350,2,1.39,258765950,10194,11.37,25100,25650,25000,32800,17700,25250,25384.14,8.36,0,402,26316,25782,24966,24432,23616,26050,24700,111,7550,500,18680,50,1,22155870,5672,-23.23,1.47,12,0.05,-1102.00,17445.00,37300,20230602,-31.37,20500,20231031,24.88,33050,-22.54,20240122,23700,8.02,20240419,37300,-31.37,20230602,20500,24.88,20231031,2.14,N,033240,500,110 억,,1853195,N,N,1,N,00,N
20240424,160422,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25250,1250,2,5.21,2224434550,89388,287.68,24150,25500,24150,31200,16800,24000,24885.03,8.33,0,8446,24466,24232,24066,23832,23666,24150,23750,111,7200,500,17760,50,1,22155870,5594,-22.91,1.45,12,0.40,-1102.00,17445.00,37300,20230602,-32.31,20500,20231031,23.17,33050,-23.60,20240122,23700,6.54,20240419,37300,-32.31,20230602,20500,23.17,20231031,2.16,N,033240,500,110 억,,1845244,N,N,1,N,00,N
20240424,150422,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25200,1200,2,5.00,2065359150,83081,267.38,24150,25500,24150,31200,16800,24000,24859.58,8.33,0,7971,24466,24232,24066,23832,23666,24150,23750,111,7200,500,17760,50,1,22155870,5583,-22.87,1.44,12,0.37,-1102.00,17445.00,37300,20230602,-32.44,20500,20231031,22.93,33050,-23.75,20240122,23700,6.33,20240419,37300,-32.44,20230602,20500,22.93,20231031,2.16,N,033240,500,110 억,,1845244,N,N,0,N,00,N
20240424,140421,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25250,1250,2,5.21,1865743650,75150,241.86,24150,25500,24150,31200,16800,24000,24826.93,8.33,0,7355,24466,24232,24066,23832,23666,24150,23750,111,7200,500,17760,50,1,22155870,5594,-22.91,1.45,12,0.34,-1102.00,17445.00,37300,20230602,-32.31,20500,20231031,23.17,33050,-23.60,20240122,23700,6.54,20240419,37300,-32.31,20230602,20500,23.17,20231031,2.16,N,033240,500,110 억,,1845244,N,N,0,N,00,N
20240424,130426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24850,850,2,3.54,1292312000,52448,168.80,24150,25150,24150,31200,16800,24000,24639.87,8.33,0,2572,24466,24232,24066,23832,23666,24150,23750,111,7200,500,17760,50,1,22155870,5506,-22.55,1.42,12,0.24,-1102.00,17445.00,37300,20230602,-33.38,20500,20231031,21.22,33050,-24.81,20240122,23700,4.85,20240419,37300,-33.38,20230602,20500,21.22,20231031,2.16,N,033240,500,110 억,,1845244,N,N,0,N,00,N
20240424,120422,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24450,450,2,1.88,645192300,26431,85.06,24150,24650,24150,31200,16800,24000,24410.44,8.33,0,4532,24466,24232,24066,23832,23666,24150,23750,111,7200,500,17760,50,1,22155870,5417,-22.19,1.40,12,0.12,-1102.00,17445.00,37300,20230602,-34.45,20500,20231031,19.27,33050,-26.02,20240122,23700,3.16,20240419,37300,-34.45,20230602,20500,19.27,20231031,2.16,N,033240,500,110 억,,1845244,N,N,0,N,00,N
20240424,110421,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24450,450,2,1.88,471626700,19320,62.18,24150,24650,24150,31200,16800,24000,24411.32,8.33,0,5398,24466,24232,24066,23832,23666,24150,23750,111,7200,500,17760,50,1,22155870,5417,-22.19,1.40,12,0.09,-1102.00,17445.00,37300,20230602,-34.45,20500,20231031,19.27,33050,-26.02,20240122,23700,3.16,20240419,37300,-34.45,20230602,20500,19.27,20231031,2.16,N,033240,500,110 억,,1845244,N,N,0,N,00,N
20240424,100420,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24400,400,2,1.67,377040150,15435,49.67,24150,24650,24150,31200,16800,24000,24427.61,8.33,0,5561,24466,24232,24066,23832,23666,24150,23750,111,7200,500,17760,50,1,22155870,5406,-22.14,1.40,12,0.07,-1102.00,17445.00,37300,20230602,-34.58,20500,20231031,19.02,33050,-26.17,20240122,23700,2.95,20240419,37300,-34.58,20230602,20500,19.02,20231031,2.16,N,033240,500,110 억,,1845244,N,N,0,N,00,N
20240424,090421,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24400,400,2,1.67,16609650,684,2.20,24150,24400,24150,31200,16800,24000,24283.11,8.33,0,305,24466,24232,24066,23832,23666,24150,23750,111,7200,500,17760,50,1,22155870,5406,-22.14,1.40,12,0.00,-1102.00,17445.00,37300,20230602,-34.58,20500,20231031,19.02,33050,-26.17,20240122,23700,2.95,20240419,37300,-34.58,20230602,20500,19.02,20231031,2.16,N,033240,500,110 억,,1845244,N,N,0,N,00,N
20240423,160413,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24000,-100,5,-0.41,739348050,30736,101.61,24100,24300,23900,31300,16900,24100,24055.30,8.36,0,-6771,24466,24282,24066,23882,23666,24375,23975,111,7200,500,17830,50,1,22155870,5317,-21.78,1.38,12,0.14,-1102.00,17445.00,37300,20230602,-35.66,20500,20231031,17.07,33050,-27.38,20240122,23700,1.27,20240419,37300,-35.66,20230602,20500,17.07,20231031,2.19,N,033240,500,110 억,,1851917,N,N,0,N,00,N
20240423,150420,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24000,-100,5,-0.41,649166750,26978,89.18,24100,24300,23900,31300,16900,24100,24062.82,8.36,0,-5986,24466,24282,24066,23882,23666,24375,23975,111,7200,500,17830,50,1,22155870,5317,-21.78,1.38,12,0.12,-1102.00,17445.00,37300,20230602,-35.66,20500,20231031,17.07,33050,-27.38,20240122,23700,1.27,20240419,37300,-35.66,20230602,20500,17.07,20231031,2.19,N,033240,500,110 억,,1851917,N,N,0,N,00,N
20240423,140421,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24000,-100,5,-0.41,569708800,23664,78.23,24100,24300,23900,31300,16900,24100,24074.92,8.36,0,-5654,24466,24282,24066,23882,23666,24375,23975,111,7200,500,17830,50,1,22155870,5317,-21.78,1.38,12,0.11,-1102.00,17445.00,37300,20230602,-35.66,20500,20231031,17.07,33050,-27.38,20240122,23700,1.27,20240419,37300,-35.66,20230602,20500,17.07,20231031,2.19,N,033240,500,110 억,,1851917,N,N,0,N,00,N
20240423,130419,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24000,-100,5,-0.41,488298350,20276,67.03,24100,24300,23900,31300,16900,24100,24082.58,8.36,0,-5530,24466,24282,24066,23882,23666,24375,23975,111,7200,500,17830,50,1,22155870,5317,-21.78,1.38,12,0.09,-1102.00,17445.00,37300,20230602,-35.66,20500,20231031,17.07,33050,-27.38,20240122,23700,1.27,20240419,37300,-35.66,20230602,20500,17.07,20231031,2.19,N,033240,500,110 억,,1851917,N,N,0,N,00,N
20240423,120419,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24000,-100,5,-0.41,469078200,19476,64.38,24100,24300,23900,31300,16900,24100,24084.94,8.36,0,-5403,24466,24282,24066,23882,23666,24375,23975,111,7200,500,17830,50,1,22155870,5317,-21.78,1.38,12,0.09,-1102.00,17445.00,37300,20230602,-35.66,20500,20231031,17.07,33050,-27.38,20240122,23700,1.27,20240419,37300,-35.66,20230602,20500,17.07,20231031,2.19,N,033240,500,110 억,,1851917,N,N,0,N,00,N
20240423,110418,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24050,-50,5,-0.21,451306450,18736,61.94,24100,24300,23900,31300,16900,24100,24087.66,8.36,0,-5339,24466,24282,24066,23882,23666,24375,23975,111,7200,500,17830,50,1,22155870,5328,-21.82,1.38,12,0.08,-1102.00,17445.00,37300,20230602,-35.52,20500,20231031,17.32,33050,-27.23,20240122,23700,1.48,20240419,37300,-35.52,20230602,20500,17.32,20231031,2.19,N,033240,500,110 억,,1851917,N,N,0,N,00,N
20240423,100420,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24100,0,3,0.00,118010300,4889,16.16,24100,24300,24050,31300,16900,24100,24137.92,8.36,0,-1330,24466,24282,24066,23882,23666,24375,23975,111,7200,500,17830,50,1,22155870,5340,-21.87,1.38,12,0.02,-1102.00,17445.00,37300,20230602,-35.39,20500,20231031,17.56,33050,-27.08,20240122,23700,1.69,20240419,37300,-35.39,20230602,20500,17.56,20231031,2.19,N,033240,500,110 억,,1851917,N,N,0,N,00,N
20240423,090420,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24200,100,2,0.41,17021200,704,2.33,24100,24300,24100,31300,16900,24100,24177.84,8.36,0,-436,24466,24282,24066,23882,23666,24375,23975,111,7200,500,17830,50,1,22155870,5362,-21.96,1.39,12,0.00,-1102.00,17445.00,37300,20230602,-35.12,20500,20231031,18.05,33050,-26.78,20240122,23700,2.11,20240419,37300,-35.12,20230602,20500,18.05,20231031,2.19,N,033240,500,110 억,,1851917,N,N,0,N,00,N
20240422,160419,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24100,150,2,0.63,724120500,30130,30.42,23900,24250,23850,31100,16800,23950,24032.72,8.36,0,-296,25250,24600,24150,23500,23050,24375,23275,111,7150,500,17720,50,1,22155870,5340,-21.87,1.38,12,0.14,-1102.00,17445.00,37300,20230602,-35.39,20500,20231031,17.56,33050,-27.08,20240122,23700,1.69,20240419,37300,-35.39,20230602,20500,17.56,20231031,2.19,N,033240,500,110 억,,1852049,N,N,0,N,00,N
20240422,150417,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24000,50,2,0.21,681761350,28369,28.65,23900,24250,23850,31100,16800,23950,24031.91,8.36,0,-445,25250,24600,24150,23500,23050,24375,23275,111,7150,500,17720,50,1,22155870,5317,-21.78,1.38,12,0.13,-1102.00,17445.00,37300,20230602,-35.66,20500,20231031,17.07,33050,-27.38,20240122,23700,1.27,20240419,37300,-35.66,20230602,20500,17.07,20231031,2.19,N,033240,500,110 억,,1852049,N,N,0,N,00,N
20240422,140418,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24100,150,2,0.63,593849100,24706,24.95,23900,24250,23850,31100,16800,23950,24036.63,8.36,0,-318,25250,24600,24150,23500,23050,24375,23275,111,7150,500,17720,50,1,22155870,5340,-21.87,1.38,12,0.11,-1102.00,17445.00,37300,20230602,-35.39,20500,20231031,17.56,33050,-27.08,20240122,23700,1.69,20240419,37300,-35.39,20230602,20500,17.56,20231031,2.19,N,033240,500,110 억,,1852049,N,N,0,N,00,N
20240422,130417,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24100,150,2,0.63,557565200,23198,23.42,23900,24250,23850,31100,16800,23950,24035.05,8.36,0,152,25250,24600,24150,23500,23050,24375,23275,111,7150,500,17720,50,1,22155870,5340,-21.87,1.38,12,0.10,-1102.00,17445.00,37300,20230602,-35.39,20500,20231031,17.56,33050,-27.08,20240122,23700,1.69,20240419,37300,-35.39,20230602,20500,17.56,20231031,2.19,N,033240,500,110 억,,1852049,N,N,0,N,00,N
20240422,120417,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24000,50,2,0.21,516297800,21482,21.69,23900,24250,23850,31100,16800,23950,24033.97,8.36,0,-45,25250,24600,24150,23500,23050,24375,23275,111,7150,500,17720,50,1,22155870,5317,-21.78,1.38,12,0.10,-1102.00,17445.00,37300,20230602,-35.66,20500,20231031,17.07,33050,-27.38,20240122,23700,1.27,20240419,37300,-35.66,20230602,20500,17.07,20231031,2.19,N,033240,500,110 억,,1852049,N,N,0,N,00,N
20240422,110417,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24200,250,2,1.04,380996950,15861,16.02,23900,24250,23850,31100,16800,23950,24020.99,8.36,0,-1616,25250,24600,24150,23500,23050,24375,23275,111,7150,500,17720,50,1,22155870,5362,-21.96,1.39,12,0.07,-1102.00,17445.00,37300,20230602,-35.12,20500,20231031,18.05,33050,-26.78,20240122,23700,2.11,20240419,37300,-35.12,20230602,20500,18.05,20231031,2.19,N,033240,500,110 억,,1852049,N,N,0,N,00,N
20240422,100418,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24100,150,2,0.63,267318200,11164,11.27,23900,24100,23850,31100,16800,23950,23944.66,8.36,0,-1961,25250,24600,24150,23500,23050,24375,23275,111,7150,500,17720,50,1,22155870,5340,-21.87,1.38,12,0.05,-1102.00,17445.00,37300,20230602,-35.39,20500,20231031,17.56,33050,-27.08,20240122,23700,1.69,20240419,37300,-35.39,20230602,20500,17.56,20231031,2.19,N,033240,500,110 억,,1852049,N,N,0,N,00,N
20240422,090417,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24000,50,2,0.21,24701650,1033,1.04,23900,24000,23900,31100,16800,23950,23912.54,8.36,0,162,25250,24600,24150,23500,23050,24375,23275,111,7150,500,17720,50,1,22155870,5317,-21.78,1.38,12,0.00,-1102.00,17445.00,37300,20230602,-35.66,20500,20231031,17.07,33050,-27.38,20240122,23700,1.27,20240419,37300,-35.66,20230602,20500,17.07,20231031,2.19,N,033240,500,110 억,,1852049,N,N,0,N,00,N
20240419,160401,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23950,-850,5,-3.43,2368897350,98593,181.09,24650,24800,23700,32200,17400,24800,24027.22,8.42,0,-12792,25433,25116,24633,24316,23833,25275,24475,111,7400,500,18350,50,1,22155870,5306,-21.73,1.37,12,0.44,-1102.00,17445.00,37300,20230602,-35.79,20500,20231031,16.83,33050,-27.53,20240122,23700,1.05,20240419,37300,-35.79,20230602,20500,16.83,20231031,2.20,N,033240,500,110 억,,1865411,N,N,0,N,00,N
20240419,150403,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23950,-850,5,-3.43,2212599050,92069,169.10,24650,24800,23700,32200,17400,24800,24031.97,8.42,0,-12916,25433,25116,24633,24316,23833,25275,24475,111,7400,500,18350,50,1,22155870,5306,-21.73,1.37,12,0.42,-1102.00,17445.00,37300,20230602,-35.79,20500,20231031,16.83,33050,-27.53,20240122,23700,1.05,20240419,37300,-35.79,20230602,20500,16.83,20231031,2.20,N,033240,500,110 억,,1865411,N,N,0,N,00,N
20240419,140400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24050,-750,5,-3.02,1702263600,70724,129.90,24650,24800,23700,32200,17400,24800,24069.11,8.42,0,-7981,25433,25116,24633,24316,23833,25275,24475,111,7400,500,18350,50,1,22155870,5328,-21.82,1.38,12,0.32,-1102.00,17445.00,37300,20230602,-35.52,20500,20231031,17.32,33050,-27.23,20240122,23700,1.48,20240419,37300,-35.52,20230602,20500,17.32,20231031,2.20,N,033240,500,110 억,,1865411,N,N,0,N,00,N
20240419,130402,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23900,-900,5,-3.63,1583804550,65785,120.83,24650,24800,23700,32200,17400,24800,24075.47,8.42,0,-7628,25433,25116,24633,24316,23833,25275,24475,111,7400,500,18350,50,1,22155870,5295,-21.69,1.37,12,0.30,-1102.00,17445.00,37300,20230602,-35.92,20500,20231031,16.59,33050,-27.69,20240122,23700,0.84,20240419,37300,-35.92,20230602,20500,16.59,20231031,2.20,N,033240,500,110 억,,1865411,N,N,0,N,00,N
20240419,120400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23750,-1050,5,-4.23,1457649550,60507,111.13,24650,24800,23700,32200,17400,24800,24090.59,8.42,0,-7034,25433,25116,24633,24316,23833,25275,24475,111,7400,500,18350,50,1,22155870,5262,-21.55,1.36,12,0.27,-1102.00,17445.00,37300,20230602,-36.33,20500,20231031,15.85,33050,-28.14,20240122,23700,0.21,20240419,37300,-36.33,20230602,20500,15.85,20231031,2.20,N,033240,500,110 억,,1865411,N,N,0,N,00,N
20240419,110403,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24000,-800,5,-3.23,1015517100,41957,77.06,24650,24800,23950,32200,17400,24800,24203.76,8.42,0,-6629,25433,25116,24633,24316,23833,25275,24475,111,7400,500,18350,50,1,22155870,5317,-21.78,1.38,12,0.19,-1102.00,17445.00,37300,20230602,-35.66,20500,20231031,17.07,33050,-27.38,20240122,23950,0.21,20240419,37300,-35.66,20230602,20500,17.07,20231031,2.20,N,033240,500,110 억,,1865411,N,N,0,N,00,N
20240419,100403,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24300,-500,5,-2.02,485882950,19976,36.69,24650,24800,24150,32200,17400,24800,24323.34,8.42,0,-3184,25433,25116,24633,24316,23833,25275,24475,111,7400,500,18350,50,1,22155870,5384,-22.05,1.39,12,0.09,-1102.00,17445.00,37300,20230602,-34.85,20500,20231031,18.54,33050,-26.48,20240122,23950,1.46,20240329,37300,-34.85,20230602,20500,18.54,20231031,2.20,N,033240,500,110 억,,1865411,N,N,0,N,00,N
20240419,090359,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24650,-150,5,-0.60,20251900,822,1.51,24650,24800,24550,32200,17400,24800,24637.35,8.42,0,-22,25433,25116,24633,24316,23833,25275,24475,111,7400,500,18350,50,1,22155870,5461,-22.37,1.41,12,0.00,-1102.00,17445.00,37300,20230602,-33.91,20500,20231031,20.24,33050,-25.42,20240122,23950,2.92,20240329,37300,-33.91,20230602,20500,20.24,20231031,2.20,N,033240,500,110 억,,1865411,N,N,0,N,00,N
20240418,160359,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24800,500,2,2.06,1322131100,53544,90.38,24150,24950,24150,31550,17050,24300,24692.20,8.42,0,-69,24900,24600,24400,24100,23900,24750,24250,111,7250,500,17980,50,1,22155870,5495,-22.50,1.42,12,0.24,-1102.00,17445.00,37300,20230602,-33.51,20500,20231031,20.98,33050,-24.96,20240122,23950,3.55,20240329,37300,-33.51,20230602,20500,20.98,20231031,2.26,N,033240,500,110 억,,1865791,N,N,0,N,00,N
20240418,150400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24750,450,2,1.85,1219689050,49405,83.40,24150,24950,24150,31550,17050,24300,24687.56,8.42,0,-1014,24900,24600,24400,24100,23900,24750,24250,111,7250,500,17980,50,1,22155870,5484,-22.46,1.42,12,0.22,-1102.00,17445.00,37300,20230602,-33.65,20500,20231031,20.73,33050,-25.11,20240122,23950,3.34,20240329,37300,-33.65,20230602,20500,20.73,20231031,2.26,N,033240,500,110 억,,1865791,N,N,0,N,00,N
20240418,140401,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24800,500,2,2.06,1063399350,43087,72.73,24150,24950,24150,31550,17050,24300,24680.28,8.42,0,-1499,24900,24600,24400,24100,23900,24750,24250,111,7250,500,17980,50,1,22155870,5495,-22.50,1.42,12,0.19,-1102.00,17445.00,37300,20230602,-33.51,20500,20231031,20.98,33050,-24.96,20240122,23950,3.55,20240329,37300,-33.51,20230602,20500,20.98,20231031,2.26,N,033240,500,110 억,,1865791,N,N,0,N,00,N
20240418,130400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24550,250,2,1.03,784773700,31810,53.70,24150,24950,24150,31550,17050,24300,24670.66,8.42,0,-1622,24900,24600,24400,24100,23900,24750,24250,111,7250,500,17980,50,1,22155870,5439,-22.28,1.41,12,0.14,-1102.00,17445.00,37300,20230602,-34.18,20500,20231031,19.76,33050,-25.72,20240122,23950,2.51,20240329,37300,-34.18,20230602,20500,19.76,20231031,2.26,N,033240,500,110 억,,1865791,N,N,0,N,00,N
20240418,120359,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24700,400,2,1.65,594032100,24053,40.60,24150,24950,24150,31550,17050,24300,24696.80,8.42,0,-2082,24900,24600,24400,24100,23900,24750,24250,111,7250,500,17980,50,1,22155870,5472,-22.41,1.42,12,0.11,-1102.00,17445.00,37300,20230602,-33.78,20500,20231031,20.49,33050,-25.26,20240122,23950,3.13,20240329,37300,-33.78,20230602,20500,20.49,20231031,2.26,N,033240,500,110 억,,1865791,N,N,0,N,00,N
20240418,110400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24800,500,2,2.06,472837800,19159,32.34,24150,24950,24150,31550,17050,24300,24679.67,8.42,0,-1260,24900,24600,24400,24100,23900,24750,24250,111,7250,500,17980,50,1,22155870,5495,-22.50,1.42,12,0.09,-1102.00,17445.00,37300,20230602,-33.51,20500,20231031,20.98,33050,-24.96,20240122,23950,3.55,20240329,37300,-33.51,20230602,20500,20.98,20231031,2.26,N,033240,500,110 억,,1865791,N,N,0,N,00,N
20240418,100401,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24800,500,2,2.06,312993050,12711,21.46,24150,24950,24150,31550,17050,24300,24623.79,8.42,0,-436,24900,24600,24400,24100,23900,24750,24250,111,7250,500,17980,50,1,22155870,5495,-22.50,1.42,12,0.06,-1102.00,17445.00,37300,20230602,-33.51,20500,20231031,20.98,33050,-24.96,20240122,23950,3.55,20240329,37300,-33.51,20230602,20500,20.98,20231031,2.26,N,033240,500,110 억,,1865791,N,N,0,N,00,N
20240418,090400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24300,0,3,0.00,13657450,565,0.95,24150,24400,24150,31550,17050,24300,24172.48,8.42,0,165,24900,24600,24400,24100,23900,24750,24250,111,7250,500,17980,50,1,22155870,5384,-22.05,1.39,12,0.00,-1102.00,17445.00,37300,20230602,-34.85,20500,20231031,18.54,33050,-26.48,20240122,23950,1.46,20240329,37300,-34.85,20230602,20500,18.54,20231031,2.26,N,033240,500,110 억,,1865791,N,N,0,N,00,N
20240417,160355,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24300,50,2,0.21,1445073150,59000,51.40,24250,24700,24200,31500,17000,24250,24494.09,8.40,0,2356,25283,24766,24433,23916,23583,24600,23750,111,7250,500,17940,50,1,22155870,5384,-22.05,1.39,12,0.27,-1102.00,17445.00,37300,20230602,-34.85,20500,20231031,18.54,33050,-26.48,20240122,23950,1.46,20240329,37300,-34.85,20230602,20500,18.54,20231031,2.22,N,033240,500,110 억,,1861407,N,N,1,N,00,N
20240417,150403,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24350,100,2,0.41,1238816550,50506,44.00,24250,24700,24250,31500,17000,24250,24528.23,8.40,0,5393,25283,24766,24433,23916,23583,24600,23750,111,7250,500,17940,50,1,22155870,5395,-22.10,1.40,12,0.23,-1102.00,17445.00,37300,20230602,-34.72,20500,20231031,18.78,33050,-26.32,20240122,23950,1.67,20240329,37300,-34.72,20230602,20500,18.78,20231031,2.22,N,033240,500,110 억,,1861407,N,N,1,N,00,N
20240417,140359,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24600,350,2,1.44,1030670800,41982,36.57,24250,24700,24250,31500,17000,24250,24550.47,8.40,0,8165,25283,24766,24433,23916,23583,24600,23750,111,7250,500,17940,50,1,22155870,5450,-22.32,1.41,12,0.19,-1102.00,17445.00,37300,20230602,-34.05,20500,20231031,20.00,33050,-25.57,20240122,23950,2.71,20240329,37300,-34.05,20230602,20500,20.00,20231031,2.22,N,033240,500,110 억,,1861407,N,N,1,N,00,N
20240417,130401,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24550,300,2,1.24,865032900,35247,30.70,24250,24700,24250,31500,17000,24250,24542.22,8.40,0,7223,25283,24766,24433,23916,23583,24600,23750,111,7250,500,17940,50,1,22155870,5439,-22.28,1.41,12,0.16,-1102.00,17445.00,37300,20230602,-34.18,20500,20231031,19.76,33050,-25.72,20240122,23950,2.51,20240329,37300,-34.18,20230602,20500,19.76,20231031,2.22,N,033240,500,110 억,,1861407,N,N,1,N,00,N
20240417,120401,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24500,250,2,1.03,826849500,33691,29.35,24250,24700,24250,31500,17000,24250,24542.35,8.40,0,7165,25283,24766,24433,23916,23583,24600,23750,111,7250,500,17940,50,1,22155870,5428,-22.23,1.40,12,0.15,-1102.00,17445.00,37300,20230602,-34.32,20500,20231031,19.51,33050,-25.87,20240122,23950,2.30,20240329,37300,-34.32,20230602,20500,19.51,20231031,2.22,N,033240,500,110 억,,1861407,N,N,1,N,00,N
20240417,110403,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24650,400,2,1.65,723260400,29471,25.67,24250,24700,24250,31500,17000,24250,24541.65,8.40,0,7576,25283,24766,24433,23916,23583,24600,23750,111,7250,500,17940,50,1,22155870,5461,-22.37,1.41,12,0.13,-1102.00,17445.00,37300,20230602,-33.91,20500,20231031,20.24,33050,-25.42,20240122,23950,2.92,20240329,37300,-33.91,20230602,20500,20.24,20231031,2.22,N,033240,500,110 억,,1861407,N,N,1,N,00,N
20240417,100358,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24600,350,2,1.44,521242600,21230,18.49,24250,24700,24250,31500,17000,24250,24552.50,8.40,0,6178,25283,24766,24433,23916,23583,24600,23750,111,7250,500,17940,50,1,22155870,5450,-22.32,1.41,12,0.10,-1102.00,17445.00,37300,20230602,-34.05,20500,20231031,20.00,33050,-25.57,20240122,23950,2.71,20240329,37300,-34.05,20230602,20500,20.00,20231031,2.22,N,033240,500,110 억,,1861407,N,N,1,N,00,N
20240417,090358,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24550,300,2,1.24,87079800,3564,3.10,24250,24650,24250,31500,17000,24250,24434.35,8.40,0,589,25283,24766,24433,23916,23583,24600,23750,111,7250,500,17940,50,1,22155870,5439,-22.28,1.41,12,0.02,-1102.00,17445.00,37300,20230602,-34.18,20500,20231031,19.76,33050,-25.72,20240122,23950,2.51,20240329,37300,-34.18,20230602,20500,19.76,20231031,2.22,N,033240,500,110 억,,1861407,N,N,1,N,00,N
20240416,160402,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24250,-900,5,-3.58,2793364050,114533,108.48,24650,24950,24100,32650,17650,25150,24387.12,8.36,0,10413,25916,25532,25166,24782,24416,25350,24600,111,7500,500,18610,50,1,22155870,5373,-22.01,1.39,12,0.52,-1102.00,17445.00,37300,20230602,-34.99,20500,20231031,18.29,33050,-26.63,20240122,23950,1.25,20240329,37300,-34.99,20230602,20500,18.29,20231031,2.24,N,033240,500,110 억,,1851992,N,N,1,N,00,N
20240416,150358,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24500,-650,5,-2.58,2474729600,101422,96.07,24650,24950,24100,32650,17650,25150,24392.86,8.36,0,8284,25916,25532,25166,24782,24416,25350,24600,111,7500,500,18610,50,1,22155870,5428,-22.23,1.40,12,0.46,-1102.00,17445.00,37300,20230602,-34.32,20500,20231031,19.51,33050,-25.87,20240122,23950,2.30,20240329,37300,-34.32,20230602,20500,19.51,20231031,2.24,N,033240,500,110 억,,1851992,N,N,0,N,00,N
20240416,140358,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24300,-850,5,-3.38,2199898850,90161,85.40,24650,24950,24100,32650,17650,25150,24391.26,8.36,0,7835,25916,25532,25166,24782,24416,25350,24600,111,7500,500,18610,50,1,22155870,5384,-22.05,1.39,12,0.41,-1102.00,17445.00,37300,20230602,-34.85,20500,20231031,18.54,33050,-26.48,20240122,23950,1.46,20240329,37300,-34.85,20230602,20500,18.54,20231031,2.24,N,033240,500,110 억,,1851992,N,N,0,N,00,N
20240416,130400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24250,-900,5,-3.58,1790456350,73243,69.37,24650,24950,24100,32650,17650,25150,24435.67,8.36,0,7580,25916,25532,25166,24782,24416,25350,24600,111,7500,500,18610,50,1,22155870,5373,-22.01,1.39,12,0.33,-1102.00,17445.00,37300,20230602,-34.99,20500,20231031,18.29,33050,-26.63,20240122,23950,1.25,20240329,37300,-34.99,20230602,20500,18.29,20231031,2.24,N,033240,500,110 억,,1851992,N,N,0,N,00,N
20240416,120401,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24150,-1000,5,-3.98,1709214400,69891,66.20,24650,24950,24100,32650,17650,25150,24445.35,8.36,0,7474,25916,25532,25166,24782,24416,25350,24600,111,7500,500,18610,50,1,22155870,5351,-21.91,1.38,12,0.32,-1102.00,17445.00,37300,20230602,-35.25,20500,20231031,17.80,33050,-26.93,20240122,23950,0.84,20240329,37300,-35.25,20230602,20500,17.80,20231031,2.24,N,033240,500,110 억,,1851992,N,N,0,N,00,N
20240416,110359,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24400,-750,5,-2.98,1237340100,50406,47.74,24650,24950,24300,32650,17650,25150,24535.28,8.36,0,5269,25916,25532,25166,24782,24416,25350,24600,111,7500,500,18610,50,1,22155870,5406,-22.14,1.40,12,0.23,-1102.00,17445.00,37300,20230602,-34.58,20500,20231031,19.02,33050,-26.17,20240122,23950,1.88,20240329,37300,-34.58,20230602,20500,19.02,20231031,2.24,N,033240,500,110 억,,1851992,N,N,0,N,00,N
20240416,100354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24800,-350,5,-1.39,454095900,18384,17.41,24650,24950,24550,32650,17650,25150,24674.75,8.36,0,3544,25916,25532,25166,24782,24416,25350,24600,111,7500,500,18610,50,1,22155870,5495,-22.50,1.42,12,0.08,-1102.00,17445.00,37300,20230602,-33.51,20500,20231031,20.98,33050,-24.96,20240122,23950,3.55,20240329,37300,-33.51,20230602,20500,20.98,20231031,2.24,N,033240,500,110 억,,1851992,N,N,0,N,00,N
20240416,090354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24800,-350,5,-1.39,65906300,2651,2.51,24650,24800,24600,32650,17650,25150,24685.83,8.36,0,859,25916,25532,25166,24782,24416,25350,24600,111,7500,500,18610,50,1,22155870,5495,-22.50,1.42,12,0.01,-1102.00,17445.00,37300,20230602,-33.51,20500,20231031,20.98,33050,-24.96,20240122,23950,3.55,20240329,37300,-33.51,20230602,20500,20.98,20231031,2.24,N,033240,500,110 억,,1851992,N,N,0,N,00,N
20240415,160354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25150,-800,5,-3.08,2647261650,105314,80.67,25550,25550,24800,33700,18200,25950,25136.84,8.43,0,-19430,26650,26300,25950,25600,25250,26475,25775,111,7750,500,19200,50,1,22155870,5572,-22.82,1.44,12,0.48,-1102.00,17445.00,37300,20230602,-32.57,20500,20231031,22.68,33050,-23.90,20240122,23950,5.01,20240329,37300,-32.57,20230602,20500,22.68,20231031,2.25,N,033240,500,110 억,,1868746,N,N,4,N,00,N
20240415,150357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25150,-800,5,-3.08,2500270750,99464,76.19,25550,25550,24800,33700,18200,25950,25137.44,8.43,0,-19854,26650,26300,25950,25600,25250,26475,25775,111,7750,500,19200,50,1,22155870,5572,-22.82,1.44,12,0.45,-1102.00,17445.00,37300,20230602,-32.57,20500,20231031,22.68,33050,-23.90,20240122,23950,5.01,20240329,37300,-32.57,20230602,20500,22.68,20231031,2.25,N,033240,500,110 억,,1868746,N,N,4,N,00,N
20240415,140352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25200,-750,5,-2.89,2237638100,89002,68.18,25550,25550,24800,33700,18200,25950,25141.44,8.43,0,-21850,26650,26300,25950,25600,25250,26475,25775,111,7750,500,19200,50,1,22155870,5583,-22.87,1.44,12,0.40,-1102.00,17445.00,37300,20230602,-32.44,20500,20231031,22.93,33050,-23.75,20240122,23950,5.22,20240329,37300,-32.44,20230602,20500,22.93,20231031,2.25,N,033240,500,110 억,,1868746,N,N,4,N,00,N
20240415,130351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25050,-900,5,-3.47,2038251750,81053,62.09,25550,25550,24800,33700,18200,25950,25147.15,8.43,0,-21120,26650,26300,25950,25600,25250,26475,25775,111,7750,500,19200,50,1,22155870,5550,-22.73,1.44,12,0.37,-1102.00,17445.00,37300,20230602,-32.84,20500,20231031,22.20,33050,-24.21,20240122,23950,4.59,20240329,37300,-32.84,20230602,20500,22.20,20231031,2.25,N,033240,500,110 억,,1868746,N,N,4,N,00,N
20240415,120355,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24950,-1000,5,-3.85,1816451250,72167,55.28,25550,25550,24800,33700,18200,25950,25170.11,8.43,0,-20381,26650,26300,25950,25600,25250,26475,25775,111,7750,500,19200,50,1,22155870,5528,-22.64,1.43,12,0.33,-1102.00,17445.00,37300,20230602,-33.11,20500,20231031,21.71,33050,-24.51,20240122,23950,4.18,20240329,37300,-33.11,20230602,20500,21.71,20231031,2.25,N,033240,500,110 억,,1868746,N,N,4,N,00,N
20240415,110355,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25050,-900,5,-3.47,1297607400,51382,39.36,25550,25550,25000,33700,18200,25950,25254.12,8.43,0,-12893,26650,26300,25950,25600,25250,26475,25775,111,7750,500,19200,50,1,22155870,5550,-22.73,1.44,12,0.23,-1102.00,17445.00,37300,20230602,-32.84,20500,20231031,22.20,33050,-24.21,20240122,23950,4.59,20240329,37300,-32.84,20230602,20500,22.20,20231031,2.25,N,033240,500,110 억,,1868746,N,N,4,N,00,N
20240415,100355,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25300,-650,5,-2.50,728093850,28703,21.99,25550,25550,25100,33700,18200,25950,25366.47,8.43,0,-5511,26650,26300,25950,25600,25250,26475,25775,111,7750,500,19200,50,1,22155870,5605,-22.96,1.45,12,0.13,-1102.00,17445.00,37300,20230602,-32.17,20500,20231031,23.41,33050,-23.45,20240122,23950,5.64,20240329,37300,-32.17,20230602,20500,23.41,20231031,2.25,N,033240,500,110 억,,1868746,N,N,4,N,00,N
20240415,090356,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25450,-500,5,-1.93,85679900,3357,2.57,25550,25550,25450,33700,18200,25950,25522.76,8.43,0,596,26650,26300,25950,25600,25250,26475,25775,111,7750,500,19200,50,1,22155870,5639,-23.09,1.46,12,0.02,-1102.00,17445.00,37300,20230602,-31.77,20500,20231031,24.15,33050,-23.00,20240122,23950,6.26,20240329,37300,-31.77,20230602,20500,24.15,20231031,2.25,N,033240,500,110 억,,1868746,N,N,4,N,00,N
20240412,160354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25950,650,2,2.57,3386594650,129952,153.51,25700,26300,25600,32850,17750,25300,26060.40,8.38,0,10396,25966,25632,25116,24782,24266,25800,24950,111,7550,500,18720,50,1,22155870,5749,-23.55,1.49,12,0.59,-1102.00,17445.00,37300,20230602,-30.43,20500,20231031,26.59,33050,-21.48,20240122,23950,8.35,20240329,37300,-30.43,20230602,20500,26.59,20231031,2.28,N,033240,500,110 억,,1856061,N,N,4,N,00,N
20240412,150353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25900,600,2,2.37,3122550900,119754,141.46,25700,26300,25600,32850,17750,25300,26074.71,8.38,0,8620,25966,25632,25116,24782,24266,25800,24950,111,7550,500,18720,50,1,22155870,5738,-23.50,1.48,12,0.54,-1102.00,17445.00,37300,20230602,-30.56,20500,20231031,26.34,33050,-21.63,20240122,23950,8.14,20240329,37300,-30.56,20230602,20500,26.34,20231031,2.28,N,033240,500,110 억,,1856061,N,N,2,N,00,N
20240412,140353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25950,650,2,2.57,2815008650,107907,127.47,25700,26300,25600,32850,17750,25300,26087.36,8.38,0,8843,25966,25632,25116,24782,24266,25800,24950,111,7550,500,18720,50,1,22155870,5749,-23.55,1.49,12,0.49,-1102.00,17445.00,37300,20230602,-30.43,20500,20231031,26.59,33050,-21.48,20240122,23950,8.35,20240329,37300,-30.43,20230602,20500,26.59,20231031,2.28,N,033240,500,110 억,,1856061,N,N,2,N,00,N
20240412,130351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25950,650,2,2.57,2604606850,99807,117.90,25700,26300,25600,32850,17750,25300,26096.43,8.38,0,9049,25966,25632,25116,24782,24266,25800,24950,111,7550,500,18720,50,1,22155870,5749,-23.55,1.49,12,0.45,-1102.00,17445.00,37300,20230602,-30.43,20500,20231031,26.59,33050,-21.48,20240122,23950,8.35,20240329,37300,-30.43,20230602,20500,26.59,20231031,2.28,N,033240,500,110 억,,1856061,N,N,2,N,00,N
20240412,120353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26150,850,2,3.36,2285332800,87549,103.42,25700,26300,25600,32850,17750,25300,26103.47,8.38,0,11301,25966,25632,25116,24782,24266,25800,24950,111,7550,500,18720,50,1,22155870,5794,-23.73,1.50,12,0.40,-1102.00,17445.00,37300,20230602,-29.89,20500,20231031,27.56,33050,-20.88,20240122,23950,9.19,20240329,37300,-29.89,20230602,20500,27.56,20231031,2.28,N,033240,500,110 억,,1856061,N,N,2,N,00,N
20240412,110350,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26200,900,2,3.56,2102318950,80545,95.15,25700,26300,25600,32850,17750,25300,26101.17,8.38,0,12773,25966,25632,25116,24782,24266,25800,24950,111,7550,500,18720,50,1,22155870,5805,-23.77,1.50,12,0.36,-1102.00,17445.00,37300,20230602,-29.76,20500,20231031,27.80,33050,-20.73,20240122,23950,9.39,20240329,37300,-29.76,20230602,20500,27.80,20231031,2.28,N,033240,500,110 억,,1856061,N,N,2,N,00,N
20240412,100352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26150,850,2,3.36,1823079500,69857,82.52,25700,26300,25600,32850,17750,25300,26097.31,8.38,0,12703,25966,25632,25116,24782,24266,25800,24950,111,7550,500,18720,50,1,22155870,5794,-23.73,1.50,12,0.32,-1102.00,17445.00,37300,20230602,-29.89,20500,20231031,27.56,33050,-20.88,20240122,23950,9.19,20240329,37300,-29.89,20230602,20500,27.56,20231031,2.28,N,033240,500,110 억,,1856061,N,N,2,N,00,N
20240412,090352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25950,650,2,2.57,201987800,7829,9.25,25700,26000,25600,32850,17750,25300,25799.95,8.38,0,-140,25966,25632,25116,24782,24266,25800,24950,111,7550,500,18720,50,1,22155870,5749,-23.55,1.49,12,0.04,-1102.00,17445.00,37300,20230602,-30.43,20500,20231031,26.59,33050,-21.48,20240122,23950,8.35,20240329,37300,-30.43,20230602,20500,26.59,20231031,2.28,N,033240,500,110 억,,1856061,N,N,2,N,00,N
20240411,160348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25300,-400,5,-1.56,2115767850,84212,86.69,25200,25450,24600,33400,18000,25700,25124.27,8.32,0,10999,26366,26032,25716,25382,25066,25875,25225,111,7700,500,19010,50,1,22155870,5605,-22.96,1.45,12,0.38,-1102.00,17445.00,37300,20230602,-32.17,20500,20231031,23.41,33050,-23.45,20240122,23950,5.64,20240329,37300,-32.17,20230602,20500,23.41,20231031,2.31,N,033240,500,110 억,,1843413,N,N,2,N,00,N
20240411,150355,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25300,-400,5,-1.56,2022280400,80516,82.88,25200,25450,24600,33400,18000,25700,25116.50,8.32,0,11566,26366,26032,25716,25382,25066,25875,25225,111,7700,500,19010,50,1,22155870,5605,-22.96,1.45,12,0.36,-1102.00,17445.00,37300,20230602,-32.17,20500,20231031,23.41,33050,-23.45,20240122,23950,5.64,20240329,37300,-32.17,20230602,20500,23.41,20231031,2.31,N,033240,500,110 억,,1843413,N,N,59,N,00,N
20240411,140354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25300,-400,5,-1.56,1766292700,70404,72.47,25200,25450,24600,33400,18000,25700,25087.96,8.32,0,10102,26366,26032,25716,25382,25066,25875,25225,111,7700,500,19010,50,1,22155870,5605,-22.96,1.45,12,0.32,-1102.00,17445.00,37300,20230602,-32.17,20500,20231031,23.41,33050,-23.45,20240122,23950,5.64,20240329,37300,-32.17,20230602,20500,23.41,20231031,2.31,N,033240,500,110 억,,1843413,N,N,59,N,00,N
20240411,130346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25250,-450,5,-1.75,1633438300,65149,67.07,25200,25450,24600,33400,18000,25700,25072.35,8.32,0,9744,26366,26032,25716,25382,25066,25875,25225,111,7700,500,19010,50,1,22155870,5594,-22.91,1.45,12,0.29,-1102.00,17445.00,37300,20230602,-32.31,20500,20231031,23.17,33050,-23.60,20240122,23950,5.43,20240329,37300,-32.31,20230602,20500,23.17,20231031,2.31,N,033240,500,110 억,,1843413,N,N,59,N,00,N
20240411,120351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25250,-450,5,-1.75,1581422200,63092,64.95,25200,25450,24600,33400,18000,25700,25065.34,8.32,0,9231,26366,26032,25716,25382,25066,25875,25225,111,7700,500,19010,50,1,22155870,5594,-22.91,1.45,12,0.28,-1102.00,17445.00,37300,20230602,-32.31,20500,20231031,23.17,33050,-23.60,20240122,23950,5.43,20240329,37300,-32.31,20230602,20500,23.17,20231031,2.31,N,033240,500,110 억,,1843413,N,N,59,N,00,N
20240411,110348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25350,-350,5,-1.36,1461081150,58322,60.04,25200,25450,24600,33400,18000,25700,25051.97,8.32,0,8650,26366,26032,25716,25382,25066,25875,25225,111,7700,500,19010,50,1,22155870,5617,-23.00,1.45,12,0.26,-1102.00,17445.00,37300,20230602,-32.04,20500,20231031,23.66,33050,-23.30,20240122,23950,5.85,20240329,37300,-32.04,20230602,20500,23.66,20231031,2.31,N,033240,500,110 억,,1843413,N,N,59,N,00,N
20240411,100352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25100,-600,5,-2.33,1211690300,48451,49.88,25200,25400,24600,33400,18000,25700,25008.57,8.32,0,7057,26366,26032,25716,25382,25066,25875,25225,111,7700,500,19010,50,1,22155870,5561,-22.78,1.44,12,0.22,-1102.00,17445.00,37300,20230602,-32.71,20500,20231031,22.44,33050,-24.05,20240122,23950,4.80,20240329,37300,-32.71,20230602,20500,22.44,20231031,2.31,N,033240,500,110 억,,1843413,N,N,59,N,00,N
20240411,090350,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25150,-550,5,-2.14,177186300,7041,7.25,25200,25350,25050,33400,18000,25700,25164.93,8.32,0,1338,26366,26032,25716,25382,25066,25875,25225,111,7700,500,19010,50,1,22155870,5572,-22.82,1.44,12,0.03,-1102.00,17445.00,37300,20230602,-32.57,20500,20231031,22.68,33050,-23.90,20240122,23950,5.01,20240329,37300,-32.57,20230602,20500,22.68,20231031,2.31,N,033240,500,110 억,,1843413,N,N,59,N,00,N
20240409,160345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25700,-50,5,-0.19,2484959500,96585,43.76,25950,26050,25400,33450,18050,25750,25728.22,8.40,0,-15283,26783,26266,25633,25116,24483,26525,25375,111,7700,500,19050,50,1,22155870,5694,-23.32,1.47,12,0.44,-1102.00,17445.00,37300,20230602,-31.10,20500,20231031,25.37,33050,-22.24,20240122,23950,7.31,20240329,37300,-31.10,20230602,20500,25.37,20231031,2.32,N,033240,500,110 억,,1860007,N,N,59,N,00,N
20240409,150347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25500,-250,5,-0.97,2214506200,86014,38.97,25950,26050,25400,33450,18050,25750,25745.88,8.40,0,-10567,26783,26266,25633,25116,24483,26525,25375,111,7700,500,19050,50,1,22155870,5650,-23.14,1.46,12,0.39,-1102.00,17445.00,37300,20230602,-31.64,20500,20231031,24.39,33050,-22.84,20240122,23950,6.47,20240329,37300,-31.64,20230602,20500,24.39,20231031,2.32,N,033240,500,110 억,,1860007,N,N,0,N,00,N
20240409,140350,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25550,-200,5,-0.78,2063051850,80084,36.28,25950,26050,25400,33450,18050,25750,25761.10,8.40,0,-8095,26783,26266,25633,25116,24483,26525,25375,111,7700,500,19050,50,1,22155870,5661,-23.19,1.46,12,0.36,-1102.00,17445.00,37300,20230602,-31.50,20500,20231031,24.63,33050,-22.69,20240122,23950,6.68,20240329,37300,-31.50,20230602,20500,24.63,20231031,2.32,N,033240,500,110 억,,1860007,N,N,0,N,00,N
20240409,130345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25450,-300,5,-1.17,1915193050,74290,33.66,25950,26050,25400,33450,18050,25750,25779.96,8.40,0,-7761,26783,26266,25633,25116,24483,26525,25375,111,7700,500,19050,50,1,22155870,5639,-23.09,1.46,12,0.34,-1102.00,17445.00,37300,20230602,-31.77,20500,20231031,24.15,33050,-23.00,20240122,23950,6.26,20240329,37300,-31.77,20230602,20500,24.15,20231031,2.32,N,033240,500,110 억,,1860007,N,N,0,N,00,N
20240409,120348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25450,-300,5,-1.17,1771709100,68655,31.11,25950,26050,25400,33450,18050,25750,25805.98,8.40,0,-7368,26783,26266,25633,25116,24483,26525,25375,111,7700,500,19050,50,1,22155870,5639,-23.09,1.46,12,0.31,-1102.00,17445.00,37300,20230602,-31.77,20500,20231031,24.15,33050,-23.00,20240122,23950,6.26,20240329,37300,-31.77,20230602,20500,24.15,20231031,2.32,N,033240,500,110 억,,1860007,N,N,0,N,00,N
20240409,110346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25450,-300,5,-1.17,1578775200,61084,27.68,25950,26050,25400,33450,18050,25750,25845.97,8.40,0,-6615,26783,26266,25633,25116,24483,26525,25375,111,7700,500,19050,50,1,22155870,5639,-23.09,1.46,12,0.28,-1102.00,17445.00,37300,20230602,-31.77,20500,20231031,24.15,33050,-23.00,20240122,23950,6.26,20240329,37300,-31.77,20230602,20500,24.15,20231031,2.32,N,033240,500,110 억,,1860007,N,N,0,N,00,N
20240409,100344,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25800,50,2,0.19,1198537150,46264,20.96,25950,26050,25650,33450,18050,25750,25906.48,8.40,0,-1762,26783,26266,25633,25116,24483,26525,25375,111,7700,500,19050,50,1,22155870,5716,-23.41,1.48,12,0.21,-1102.00,17445.00,37300,20230602,-30.83,20500,20231031,25.85,33050,-21.94,20240122,23950,7.72,20240329,37300,-30.83,20230602,20500,25.85,20231031,2.32,N,033240,500,110 억,,1860007,N,N,0,N,00,N
20240409,090350,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25900,150,2,0.58,174425650,6725,3.05,25950,26050,25800,33450,18050,25750,25936.98,8.40,0,-2353,26783,26266,25633,25116,24483,26525,25375,111,7700,500,19050,50,1,22155870,5738,-23.50,1.48,12,0.03,-1102.00,17445.00,37300,20230602,-30.56,20500,20231031,26.34,33050,-21.63,20240122,23950,8.14,20240329,37300,-30.56,20230602,20500,26.34,20231031,2.32,N,033240,500,110 억,,1860007,N,N,0,N,00,N
20240408,160341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25750,1150,2,4.67,5628046600,219730,168.47,25350,26150,25000,31950,17250,24600,25613.12,8.29,0,20770,25833,25216,24783,24166,23733,25000,23950,111,7350,500,18200,50,1,22155870,5705,-23.37,1.48,12,0.99,-1102.00,17445.00,37300,20230602,-30.97,20500,20231031,25.61,33050,-22.09,20240122,23950,7.52,20240329,37300,-30.97,20230602,20500,25.61,20231031,2.37,N,033240,500,110 억,,1837205,N,N,273,N,00,N
20240408,150346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25900,1300,2,5.28,5409206350,211244,161.96,25350,26150,25000,31950,17250,24600,25606.44,8.29,0,21948,25833,25216,24783,24166,23733,25000,23950,111,7350,500,18200,50,1,22155870,5738,-23.50,1.48,12,0.95,-1102.00,17445.00,37300,20230602,-30.56,20500,20231031,26.34,33050,-21.63,20240122,23950,8.14,20240329,37300,-30.56,20230602,20500,26.34,20231031,2.37,N,033240,500,110 억,,1837205,N,N,273,N,00,N
20240408,140348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25650,1050,2,4.27,4449348050,174090,133.48,25350,26150,25000,31950,17250,24600,25557.75,8.29,0,20341,25833,25216,24783,24166,23733,25000,23950,111,7350,500,18200,50,1,22155870,5683,-23.28,1.47,12,0.79,-1102.00,17445.00,37300,20230602,-31.23,20500,20231031,25.12,33050,-22.39,20240122,23950,7.10,20240329,37300,-31.23,20230602,20500,25.12,20231031,2.37,N,033240,500,110 억,,1837205,N,N,273,N,00,N
20240408,130345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25950,1350,2,5.49,3459497000,135763,104.09,25350,26000,25000,31950,17250,24600,25481.88,8.29,0,12136,25833,25216,24783,24166,23733,25000,23950,111,7350,500,18200,50,1,22155870,5749,-23.55,1.49,12,0.61,-1102.00,17445.00,37300,20230602,-30.43,20500,20231031,26.59,33050,-21.48,20240122,23950,8.35,20240329,37300,-30.43,20230602,20500,26.59,20231031,2.37,N,033240,500,110 억,,1837205,N,N,273,N,00,N
20240408,120347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25650,1050,2,4.27,2349423250,92563,70.97,25350,25700,25000,31950,17250,24600,25381.88,8.29,0,8576,25833,25216,24783,24166,23733,25000,23950,111,7350,500,18200,50,1,22155870,5683,-23.28,1.47,12,0.42,-1102.00,17445.00,37300,20230602,-31.23,20500,20231031,25.12,33050,-22.39,20240122,23950,7.10,20240329,37300,-31.23,20230602,20500,25.12,20231031,2.37,N,033240,500,110 억,,1837205,N,N,273,N,00,N
20240408,110348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25450,850,2,3.46,1709460800,67505,51.76,25350,25600,25000,31950,17250,24600,25323.47,8.29,0,7286,25833,25216,24783,24166,23733,25000,23950,111,7350,500,18200,50,1,22155870,5639,-23.09,1.46,12,0.30,-1102.00,17445.00,37300,20230602,-31.77,20500,20231031,24.15,33050,-23.00,20240122,23950,6.26,20240329,37300,-31.77,20230602,20500,24.15,20231031,2.37,N,033240,500,110 억,,1837205,N,N,273,N,00,N
20240408,100343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25250,650,2,2.64,1352872450,53452,40.98,25350,25600,25000,31950,17250,24600,25310.04,8.29,0,7851,25833,25216,24783,24166,23733,25000,23950,111,7350,500,18200,50,1,22155870,5594,-22.91,1.45,12,0.24,-1102.00,17445.00,37300,20230602,-32.31,20500,20231031,23.17,33050,-23.60,20240122,23950,5.43,20240329,37300,-32.31,20230602,20500,23.17,20231031,2.37,N,033240,500,110 억,,1837205,N,N,273,N,00,N
20240408,090347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25300,700,2,2.85,464384400,18291,14.02,25350,25600,25250,31950,17250,24600,25388.68,8.29,0,5274,25833,25216,24783,24166,23733,25000,23950,111,7350,500,18200,50,1,22155870,5605,-22.96,1.45,12,0.08,-1102.00,17445.00,37300,20230602,-32.17,20500,20231031,23.41,33050,-23.45,20240122,23950,5.64,20240329,37300,-32.17,20230602,20500,23.41,20231031,2.37,N,033240,500,110 억,,1837205,N,N,273,N,00,N
20240405,160347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24600,-1050,5,-4.09,3216162100,129598,48.29,25050,25400,24350,33300,18000,25650,24821.07,8.43,0,-28720,26683,26166,25233,24716,23783,26425,24975,111,7650,500,18980,50,1,22155870,5450,-22.32,1.41,12,0.58,-1102.00,17445.00,37300,20230602,-34.05,20500,20231031,20.00,33050,-25.57,20240122,23950,2.71,20240329,37300,-34.05,20230602,20500,20.00,20231031,2.38,N,033240,500,110 억,,1867323,N,N,273,N,00,N
20240405,150344,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24500,-1150,5,-4.48,2785128250,112000,41.73,25050,25400,24350,33300,18000,25650,24867.22,8.43,0,-27037,26683,26166,25233,24716,23783,26425,24975,111,7650,500,18980,50,1,22155870,5428,-22.23,1.40,12,0.51,-1102.00,17445.00,37300,20230602,-34.32,20500,20231031,19.51,33050,-25.87,20240122,23950,2.30,20240329,37300,-34.32,20230602,20500,19.51,20231031,2.38,N,033240,500,110 억,,1867323,N,N,10,N,00,N
20240405,140343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24500,-1150,5,-4.48,2414156150,96892,36.10,25050,25400,24350,33300,18000,25650,24915.95,8.43,0,-20785,26683,26166,25233,24716,23783,26425,24975,111,7650,500,18980,50,1,22155870,5428,-22.23,1.40,12,0.44,-1102.00,17445.00,37300,20230602,-34.32,20500,20231031,19.51,33050,-25.87,20240122,23950,2.30,20240329,37300,-34.32,20230602,20500,19.51,20231031,2.38,N,033240,500,110 억,,1867323,N,N,10,N,00,N
20240405,130343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24750,-900,5,-3.51,1740016200,69472,25.89,25050,25400,24700,33300,18000,25650,25046.29,8.43,0,-17490,26683,26166,25233,24716,23783,26425,24975,111,7650,500,18980,50,1,22155870,5484,-22.46,1.42,12,0.31,-1102.00,17445.00,37300,20230602,-33.65,20500,20231031,20.73,33050,-25.11,20240122,23950,3.34,20240329,37300,-33.65,20230602,20500,20.73,20231031,2.38,N,033240,500,110 억,,1867323,N,N,10,N,00,N
20240405,120344,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25050,-600,5,-2.34,1231259250,48988,18.25,25050,25400,24900,33300,18000,25650,25133.90,8.43,0,-10821,26683,26166,25233,24716,23783,26425,24975,111,7650,500,18980,50,1,22155870,5550,-22.73,1.44,12,0.22,-1102.00,17445.00,37300,20230602,-32.84,20500,20231031,22.20,33050,-24.21,20240122,23950,4.59,20240329,37300,-32.84,20230602,20500,22.20,20231031,2.38,N,033240,500,110 억,,1867323,N,N,10,N,00,N
20240405,110346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25000,-650,5,-2.53,1057680700,42053,15.67,25050,25400,24900,33300,18000,25650,25151.14,8.43,0,-7746,26683,26166,25233,24716,23783,26425,24975,111,7650,500,18980,50,1,22155870,5539,-22.69,1.43,12,0.19,-1102.00,17445.00,37300,20230602,-32.98,20500,20231031,21.95,33050,-24.36,20240122,23950,4.38,20240329,37300,-32.98,20230602,20500,21.95,20231031,2.38,N,033240,500,110 억,,1867323,N,N,10,N,00,N
20240405,100320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25300,-350,5,-1.36,595541500,23632,8.81,25050,25400,25000,33300,18000,25650,25200.64,8.43,0,1315,26683,26166,25233,24716,23783,26425,24975,111,7650,500,18980,50,1,22155870,5605,-22.96,1.45,12,0.11,-1102.00,17445.00,37300,20230602,-32.17,20500,20231031,23.41,33050,-23.45,20240122,23950,5.64,20240329,37300,-32.17,20230602,20500,23.41,20231031,2.38,N,033240,500,110 억,,1867323,N,N,10,N,00,N
20240405,090342,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25200,-450,5,-1.75,180808200,7194,2.68,25050,25350,25000,33300,18000,25650,25133.19,8.43,0,1645,26683,26166,25233,24716,23783,26425,24975,111,7650,500,18980,50,1,22155870,5583,-22.87,1.44,12,0.03,-1102.00,17445.00,37300,20230602,-32.44,20500,20231031,22.93,33050,-23.75,20240122,23950,5.22,20240329,37300,-32.44,20230602,20500,22.93,20231031,2.38,N,033240,500,110 억,,1867323,N,N,10,N,00,N
20240404,160340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25650,1400,2,5.77,6773978350,267390,296.20,24400,25750,24300,31500,17000,24250,25333.56,8.38,0,21803,24916,24582,24266,23932,23616,24425,23775,111,7250,500,17940,50,1,22155870,5683,-23.28,1.47,12,1.21,-1102.00,17445.00,37300,20230602,-31.23,20500,20231031,25.12,33050,-22.39,20240122,23950,7.10,20240329,37300,-31.23,20230602,20500,25.12,20231031,2.38,N,033240,500,110 억,,1856469,N,N,10,N,00,N
20240404,150340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25700,1450,2,5.98,6442810050,254492,281.91,24400,25750,24300,31500,17000,24250,25316.36,8.38,0,24320,24916,24582,24266,23932,23616,24425,23775,111,7250,500,17940,50,1,22155870,5694,-23.32,1.47,12,1.15,-1102.00,17445.00,37300,20230602,-31.10,20500,20231031,25.37,33050,-22.24,20240122,23950,7.31,20240329,37300,-31.10,20230602,20500,25.37,20231031,2.38,N,033240,500,110 억,,1856469,N,N,23,N,00,N
20240404,140341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25500,1250,2,5.15,5628304650,222641,246.63,24400,25750,24300,31500,17000,24250,25279.73,8.38,0,28086,24916,24582,24266,23932,23616,24425,23775,111,7250,500,17940,50,1,22155870,5650,-23.14,1.46,12,1.00,-1102.00,17445.00,37300,20230602,-31.64,20500,20231031,24.39,33050,-22.84,20240122,23950,6.47,20240329,37300,-31.64,20230602,20500,24.39,20231031,2.38,N,033240,500,110 억,,1856469,N,N,23,N,00,N
20240404,130338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25500,1250,2,5.15,5313022050,210287,232.94,24400,25750,24300,31500,17000,24250,25265.58,8.38,0,26997,24916,24582,24266,23932,23616,24425,23775,111,7250,500,17940,50,1,22155870,5650,-23.14,1.46,12,0.95,-1102.00,17445.00,37300,20230602,-31.64,20500,20231031,24.39,33050,-22.84,20240122,23950,6.47,20240329,37300,-31.64,20230602,20500,24.39,20231031,2.38,N,033240,500,110 억,,1856469,N,N,23,N,00,N
20240404,120339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25500,1250,2,5.15,4710218850,186628,206.74,24400,25750,24300,31500,17000,24250,25238.54,8.38,0,15484,24916,24582,24266,23932,23616,24425,23775,111,7250,500,17940,50,1,22155870,5650,-23.14,1.46,12,0.84,-1102.00,17445.00,37300,20230602,-31.64,20500,20231031,24.39,33050,-22.84,20240122,23950,6.47,20240329,37300,-31.64,20230602,20500,24.39,20231031,2.38,N,033240,500,110 억,,1856469,N,N,23,N,00,N
20240404,110339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25550,1300,2,5.36,3807697800,151391,167.70,24400,25700,24300,31500,17000,24250,25151.41,8.38,0,7374,24916,24582,24266,23932,23616,24425,23775,111,7250,500,17940,50,1,22155870,5661,-23.19,1.46,12,0.68,-1102.00,17445.00,37300,20230602,-31.50,20500,20231031,24.63,33050,-22.69,20240122,23950,6.68,20240329,37300,-31.50,20230602,20500,24.63,20231031,2.38,N,033240,500,110 억,,1856469,N,N,23,N,00,N
20240404,100339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25250,1000,2,4.12,2223636350,88981,98.57,24400,25400,24300,31500,17000,24250,24990.01,8.38,0,5704,24916,24582,24266,23932,23616,24425,23775,111,7250,500,17940,50,1,22155870,5594,-22.91,1.45,12,0.40,-1102.00,17445.00,37300,20230602,-32.31,20500,20231031,23.17,33050,-23.60,20240122,23950,5.43,20240329,37300,-32.31,20230602,20500,23.17,20231031,2.38,N,033240,500,110 억,,1856469,N,N,23,N,00,N
20240404,090339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24400,150,2,0.62,67108350,2746,3.04,24400,24550,24300,31500,17000,24250,24438.58,8.38,0,989,24916,24582,24266,23932,23616,24425,23775,111,7250,500,17940,50,1,22155870,5406,-22.14,1.40,12,0.01,-1102.00,17445.00,37300,20230602,-34.58,20500,20231031,19.02,33050,-26.17,20240122,23950,1.88,20240329,37300,-34.58,20230602,20500,19.02,20231031,2.38,N,033240,500,110 억,,1856469,N,N,23,N,00,N
20240403,160340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24250,-400,5,-1.62,2170429700,90060,74.48,24450,24600,23950,32000,17300,24650,24099.81,8.41,0,-4243,25816,25232,24716,24132,23616,24975,23875,111,7350,500,18240,50,1,22155870,5373,-22.01,1.39,12,0.41,-1102.00,17445.00,37300,20230602,-34.99,20500,20231031,18.29,33050,-26.63,20240122,23950,1.25,20240403,37300,-34.99,20230602,20500,18.29,20231031,2.44,N,033240,500,110 억,,1862662,N,N,23,N,00,N
20240403,150338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24100,-550,5,-2.23,2086669650,86598,71.62,24450,24600,23950,32000,17300,24650,24096.05,8.41,0,-3188,25816,25232,24716,24132,23616,24975,23875,111,7350,500,18240,50,1,22155870,5340,-21.87,1.38,12,0.39,-1102.00,17445.00,37300,20230602,-35.39,20500,20231031,17.56,33050,-27.08,20240122,23950,0.63,20240403,37300,-35.39,20230602,20500,17.56,20231031,2.44,N,033240,500,110 억,,1862662,N,N,53,N,00,N
20240403,140337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24250,-400,5,-1.62,1824259600,75759,62.65,24450,24600,23950,32000,17300,24650,24079.77,8.41,0,-3367,25816,25232,24716,24132,23616,24975,23875,111,7350,500,18240,50,1,22155870,5373,-22.01,1.39,12,0.34,-1102.00,17445.00,37300,20230602,-34.99,20500,20231031,18.29,33050,-26.63,20240122,23950,1.25,20240403,37300,-34.99,20230602,20500,18.29,20231031,2.44,N,033240,500,110 억,,1862662,N,N,53,N,00,N
20240403,130336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24100,-550,5,-2.23,1519528100,63206,52.27,24450,24550,23950,32000,17300,24650,24040.88,8.41,0,-3001,25816,25232,24716,24132,23616,24975,23875,111,7350,500,18240,50,1,22155870,5340,-21.87,1.38,12,0.29,-1102.00,17445.00,37300,20230602,-35.39,20500,20231031,17.56,33050,-27.08,20240122,23950,0.63,20240403,37300,-35.39,20230602,20500,17.56,20231031,2.44,N,033240,500,110 억,,1862662,N,N,53,N,00,N
20240403,120338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23950,-700,5,-2.84,1397645500,58131,48.07,24450,24550,23950,32000,17300,24650,24043.03,8.41,0,-1631,25816,25232,24716,24132,23616,24975,23875,111,7350,500,18240,50,1,22155870,5306,-21.73,1.37,12,0.26,-1102.00,17445.00,37300,20230602,-35.79,20500,20231031,16.83,33050,-27.53,20240122,23950,0.00,20240403,37300,-35.79,20230602,20500,16.83,20231031,2.44,N,033240,500,110 억,,1862662,N,N,53,N,00,N
20240403,110338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24000,-650,5,-2.64,1156383350,48073,39.76,24450,24550,23950,32000,17300,24650,24054.74,8.41,0,318,25816,25232,24716,24132,23616,24975,23875,111,7350,500,18240,50,1,22155870,5317,-21.78,1.38,12,0.22,-1102.00,17445.00,37300,20230602,-35.66,20500,20231031,17.07,33050,-27.38,20240122,23950,0.21,20240403,37300,-35.66,20230602,20500,17.07,20231031,2.44,N,033240,500,110 억,,1862662,N,N,53,N,00,N
20240403,100338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24000,-650,5,-2.64,945231850,39272,32.48,24450,24550,23950,32000,17300,24650,24068.85,8.41,0,-1899,25816,25232,24716,24132,23616,24975,23875,111,7350,500,18240,50,1,22155870,5317,-21.78,1.38,12,0.18,-1102.00,17445.00,37300,20230602,-35.66,20500,20231031,17.07,33050,-27.38,20240122,23950,0.21,20240403,37300,-35.66,20230602,20500,17.07,20231031,2.44,N,033240,500,110 억,,1862662,N,N,53,N,00,N
20240403,090339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24200,-450,5,-1.83,37971850,1564,1.29,24450,24550,24150,32000,17300,24650,24278.68,8.41,0,-893,25816,25232,24716,24132,23616,24975,23875,111,7350,500,18240,50,1,22155870,5362,-21.96,1.39,12,0.01,-1102.00,17445.00,37300,20230602,-35.12,20500,20231031,18.05,33050,-26.78,20240122,23950,1.04,20240329,37300,-35.12,20230602,20500,18.05,20231031,2.44,N,033240,500,110 억,,1862662,N,N,53,N,00,N
20240402,160330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24650,-350,5,-1.40,2960770950,120759,102.01,25100,25300,24200,32500,17500,25000,24517.13,8.48,0,-25102,25766,25382,24766,24382,23766,25575,24575,111,7500,500,18500,50,1,22155870,5461,-22.37,1.41,12,0.55,-1102.00,17445.00,37300,20230602,-33.91,20500,20231031,20.24,33050,-25.42,20240122,23950,2.92,20240329,37300,-33.91,20230602,20500,20.24,20231031,2.49,N,033240,500,110 억,,1879768,N,N,53,N,00,N
20240402,150337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24550,-450,5,-1.80,2616894850,106776,90.20,25100,25300,24200,32500,17500,25000,24508.27,8.48,0,-18263,25766,25382,24766,24382,23766,25575,24575,111,7500,500,18500,50,1,22155870,5439,-22.28,1.41,12,0.48,-1102.00,17445.00,37300,20230602,-34.18,20500,20231031,19.76,33050,-25.72,20240122,23950,2.51,20240329,37300,-34.18,20230602,20500,19.76,20231031,2.49,N,033240,500,110 억,,1879768,N,N,3,N,00,N
20240402,140338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24400,-600,5,-2.40,2000103850,81416,68.77,25100,25300,24350,32500,17500,25000,24566.47,8.48,0,-9760,25766,25382,24766,24382,23766,25575,24575,111,7500,500,18500,50,1,22155870,5406,-22.14,1.40,12,0.37,-1102.00,17445.00,37300,20230602,-34.58,20500,20231031,19.02,33050,-26.17,20240122,23950,1.88,20240329,37300,-34.58,20230602,20500,19.02,20231031,2.49,N,033240,500,110 억,,1879768,N,N,3,N,00,N
20240402,130333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24450,-550,5,-2.20,1672166350,67987,57.43,25100,25300,24350,32500,17500,25000,24595.38,8.48,0,-5200,25766,25382,24766,24382,23766,25575,24575,111,7500,500,18500,50,1,22155870,5417,-22.19,1.40,12,0.31,-1102.00,17445.00,37300,20230602,-34.45,20500,20231031,19.27,33050,-26.02,20240122,23950,2.09,20240329,37300,-34.45,20230602,20500,19.27,20231031,2.49,N,033240,500,110 억,,1879768,N,N,3,N,00,N
20240402,120332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24450,-550,5,-2.20,1497491250,60841,51.39,25100,25300,24350,32500,17500,25000,24613.19,8.48,0,-5058,25766,25382,24766,24382,23766,25575,24575,111,7500,500,18500,50,1,22155870,5417,-22.19,1.40,12,0.27,-1102.00,17445.00,37300,20230602,-34.45,20500,20231031,19.27,33050,-26.02,20240122,23950,2.09,20240329,37300,-34.45,20230602,20500,19.27,20231031,2.49,N,033240,500,110 억,,1879768,N,N,3,N,00,N
20240402,110334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24450,-550,5,-2.20,1201357100,48702,41.14,25100,25300,24350,32500,17500,25000,24667.51,8.48,0,-3459,25766,25382,24766,24382,23766,25575,24575,111,7500,500,18500,50,1,22155870,5417,-22.19,1.40,12,0.22,-1102.00,17445.00,37300,20230602,-34.45,20500,20231031,19.27,33050,-26.02,20240122,23950,2.09,20240329,37300,-34.45,20230602,20500,19.27,20231031,2.49,N,033240,500,110 억,,1879768,N,N,3,N,00,N
20240402,100333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24550,-450,5,-1.80,796577150,32151,27.16,25100,25300,24450,32500,17500,25000,24776.12,8.48,0,-1171,25766,25382,24766,24382,23766,25575,24575,111,7500,500,18500,50,1,22155870,5439,-22.28,1.41,12,0.15,-1102.00,17445.00,37300,20230602,-34.18,20500,20231031,19.76,33050,-25.72,20240122,23950,2.51,20240329,37300,-34.18,20230602,20500,19.76,20231031,2.49,N,033240,500,110 억,,1879768,N,N,3,N,00,N
20240402,090332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25100,100,2,0.40,143744850,5742,4.85,25100,25100,24950,32500,17500,25000,25033.93,8.48,0,-2611,25766,25382,24766,24382,23766,25575,24575,111,7500,500,18500,50,1,22155870,5561,-22.78,1.44,12,0.03,-1102.00,17445.00,37300,20230602,-32.71,20500,20231031,22.44,33050,-24.05,20240122,23950,4.80,20240329,37300,-32.71,20230602,20500,22.44,20231031,2.49,N,033240,500,110 억,,1879768,N,N,3,N,00,N
20240401,160331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25000,850,2,3.52,2926179400,117958,91.63,24150,25150,24150,31350,16950,24150,24806.67,8.38,0,23835,24950,24550,24250,23850,23550,24400,23700,111,7200,500,17870,50,1,22155870,5539,-22.69,1.43,12,0.53,-1102.00,17445.00,37300,20230602,-32.98,20500,20231031,21.95,33050,-24.36,20240122,23950,4.38,20240329,37300,-32.98,20230602,20500,21.95,20231031,2.50,N,033240,500,110 억,,1856231,N,N,3,N,00,N
20240401,150332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25000,850,2,3.52,2695127950,108705,84.44,24150,25150,24150,31350,16950,24150,24793.19,8.38,0,26344,24950,24550,24250,23850,23550,24400,23700,111,7200,500,17870,50,1,22155870,5539,-22.69,1.43,12,0.49,-1102.00,17445.00,37300,20230602,-32.98,20500,20231031,21.95,33050,-24.36,20240122,23950,4.38,20240329,37300,-32.98,20230602,20500,21.95,20231031,2.50,N,033240,500,110 억,,1856231,N,N,0,N,00,N
20240401,140331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24950,800,2,3.31,2121276800,85765,66.62,24150,25000,24150,31350,16950,24150,24733.77,8.38,0,26165,24950,24550,24250,23850,23550,24400,23700,111,7200,500,17870,50,1,22155870,5528,-22.64,1.43,12,0.39,-1102.00,17445.00,37300,20230602,-33.11,20500,20231031,21.71,33050,-24.51,20240122,23950,4.18,20240329,37300,-33.11,20230602,20500,21.71,20231031,2.50,N,033240,500,110 억,,1856231,N,N,0,N,00,N
20240401,130332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24900,750,2,3.11,1693922150,68605,53.29,24150,24900,24150,31350,16950,24150,24691.14,8.38,0,20799,24950,24550,24250,23850,23550,24400,23700,111,7200,500,17870,50,1,22155870,5517,-22.60,1.43,12,0.31,-1102.00,17445.00,37300,20230602,-33.24,20500,20231031,21.46,33050,-24.66,20240122,23950,3.97,20240329,37300,-33.24,20230602,20500,21.46,20231031,2.50,N,033240,500,110 억,,1856231,N,N,0,N,00,N
20240401,120334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24850,700,2,2.90,1501867050,60864,47.28,24150,24850,24150,31350,16950,24150,24676.00,8.38,0,20949,24950,24550,24250,23850,23550,24400,23700,111,7200,500,17870,50,1,22155870,5506,-22.55,1.42,12,0.27,-1102.00,17445.00,37300,20230602,-33.38,20500,20231031,21.22,33050,-24.81,20240122,23950,3.76,20240329,37300,-33.38,20230602,20500,21.22,20231031,2.50,N,033240,500,110 억,,1856231,N,N,0,N,00,N
20240401,110332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24750,600,2,2.48,1246588800,50537,39.26,24150,24850,24150,31350,16950,24150,24667.11,8.38,0,17905,24950,24550,24250,23850,23550,24400,23700,111,7200,500,17870,50,1,22155870,5484,-22.46,1.42,12,0.23,-1102.00,17445.00,37300,20230602,-33.65,20500,20231031,20.73,33050,-25.11,20240122,23950,3.34,20240329,37300,-33.65,20230602,20500,20.73,20231031,2.50,N,033240,500,110 억,,1856231,N,N,0,N,00,N
20240401,100330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24700,550,2,2.28,859197500,34902,27.11,24150,24850,24150,31350,16950,24150,24617.76,8.38,0,13542,24950,24550,24250,23850,23550,24400,23700,111,7200,500,17870,50,1,22155870,5472,-22.41,1.42,12,0.16,-1102.00,17445.00,37300,20230602,-33.78,20500,20231031,20.49,33050,-25.26,20240122,23950,3.13,20240329,37300,-33.78,20230602,20500,20.49,20231031,2.50,N,033240,500,110 억,,1856231,N,N,0,N,00,N
20240401,090330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24400,250,2,1.04,60628400,2505,1.95,24150,24400,24150,31350,16950,24150,24203.49,8.38,0,13,24950,24550,24250,23850,23550,24400,23700,111,7200,500,17870,50,1,22155870,5406,-22.14,1.40,12,0.01,-1102.00,17445.00,37300,20230602,-34.58,20500,20231031,19.02,33050,-26.17,20240122,23950,1.88,20240329,37300,-34.58,20230602,20500,19.02,20231031,2.50,N,033240,500,110 억,,1856231,N,N,0,N,00,N