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
20240329,160329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1216,-52,5,-4.10,1984226841,1548877,42.66,1243,1400,1180,1648,888,1268,1281.23,0.60,0,55819,1510,1389,1198,1077,886,1449,1137,138,380,500,760,1,1,27611224,336,-3.13,4.62,12,5.61,-389.00,263.00,2635,20231102,-53.85,879,20240321,38.34,1508,-19.36,20240104,879,38.34,20240321,2635,-53.85,20231102,879,38.34,20240321,0.00,N,019490,500,138 억,,166946,N,N,0,N,00,N
20240329,150331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1208,-60,5,-4.73,1954837692,1524636,42.00,1243,1400,1180,1648,888,1268,1282.29,0.60,0,57028,1510,1389,1198,1077,886,1449,1137,138,380,500,760,1,1,27611224,334,-3.11,4.59,12,5.52,-389.00,263.00,2635,20231102,-54.16,879,20240321,37.43,1508,-19.89,20240104,879,37.43,20240321,2635,-54.16,20231102,879,37.43,20240321,0.00,N,019490,500,138 억,,166946,N,N,0,N,00,N
20240329,140328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1203,-65,5,-5.13,1912789834,1489595,41.03,1243,1400,1180,1648,888,1268,1284.25,0.60,0,55636,1510,1389,1198,1077,886,1449,1137,138,380,500,760,1,1,27611224,332,-3.09,4.57,12,5.39,-389.00,263.00,2635,20231102,-54.35,879,20240321,36.86,1508,-20.23,20240104,879,36.86,20240321,2635,-54.35,20231102,879,36.86,20240321,0.00,N,019490,500,138 억,,166946,N,N,0,N,00,N
20240329,130326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1221,-47,5,-3.71,1876042951,1458936,40.19,1243,1400,1180,1648,888,1268,1286.07,0.60,0,54026,1510,1389,1198,1077,886,1449,1137,138,380,500,760,1,1,27611224,337,-3.14,4.64,12,5.28,-389.00,263.00,2635,20231102,-53.66,879,20240321,38.91,1508,-19.03,20240104,879,38.91,20240321,2635,-53.66,20231102,879,38.91,20240321,0.00,N,019490,500,138 억,,166946,N,N,0,N,00,N
20240329,120327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1215,-53,5,-4.18,1824511466,1416106,39.01,1243,1400,1180,1648,888,1268,1288.60,0.60,0,49542,1510,1389,1198,1077,886,1449,1137,138,380,500,760,1,1,27611224,335,-3.12,4.62,12,5.13,-389.00,263.00,2635,20231102,-53.89,879,20240321,38.23,1508,-19.43,20240104,879,38.23,20240321,2635,-53.89,20231102,879,38.23,20240321,0.00,N,019490,500,138 억,,166946,N,N,0,N,00,N
20240329,110323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1212,-56,5,-4.42,1789455377,1387303,38.21,1243,1400,1180,1648,888,1268,1290.10,0.60,0,45583,1510,1389,1198,1077,886,1449,1137,138,380,500,760,1,1,27611224,335,-3.12,4.61,12,5.02,-389.00,263.00,2635,20231102,-54.00,879,20240321,37.88,1508,-19.63,20240104,879,37.88,20240321,2635,-54.00,20231102,879,37.88,20240321,0.00,N,019490,500,138 억,,166946,N,N,0,N,00,N
20240329,100325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1252,-16,5,-1.26,1647166967,1270572,35.00,1243,1400,1180,1648,888,1268,1296.70,0.60,0,36840,1510,1389,1198,1077,886,1449,1137,138,380,500,760,1,1,27611224,346,-3.22,4.76,12,4.60,-389.00,263.00,2635,20231102,-52.49,879,20240321,42.43,1508,-16.98,20240104,879,42.43,20240321,2635,-52.49,20231102,879,42.43,20240321,0.00,N,019490,500,138 억,,166946,N,N,0,N,00,N
20240329,090321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1214,-54,5,-4.26,153641502,126083,3.47,1243,1243,1180,1648,888,1268,1212.61,0.60,0,13357,1510,1389,1198,1077,886,1449,1137,138,380,500,760,1,1,27611224,335,-3.12,4.62,12,0.46,-389.00,263.00,2635,20231102,-53.93,879,20240321,38.11,1508,-19.50,20240104,879,38.11,20240321,2635,-53.93,20231102,879,38.11,20240321,0.00,N,019490,500,138 억,,166946,N,N,0,N,00,N
20240328,160325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1268,253,2,24.93,4578981778,3581743,7714.12,1039,1319,1007,1319,711,1015,1278.44,0.86,0,-70583,1027,1020,1010,1003,993,1024,1007,138,304,500,600,1,1,27611224,350,-1.29,3.55,12,12.97,-985.00,357.00,2635,20231102,-51.88,879,20240321,44.25,1508,-15.92,20240104,879,44.25,20240321,2635,-51.88,20231102,879,44.25,20240321,0.00,N,019490,500,138 억,,237522,N,N,0,N,00,N
20240328,150326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1288,273,2,26.90,4034762896,3155394,6795.88,1039,1319,1007,1319,711,1015,1278.69,0.86,0,-43058,1027,1020,1010,1003,993,1024,1007,138,304,500,600,1,1,27611224,356,-1.31,3.61,12,11.43,-985.00,357.00,2635,20231102,-51.12,879,20240321,46.53,1508,-14.59,20240104,879,46.53,20240321,2635,-51.12,20231102,879,46.53,20240321,0.00,N,019490,500,138 억,,237522,N,N,0,N,00,N
20240328,140323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1093,78,2,7.68,81575295,76257,164.24,1039,1116,1007,1319,711,1015,1069.74,0.86,0,5791,1027,1020,1010,1003,993,1024,1007,138,304,500,600,1,1,27611224,302,-1.11,3.06,12,0.28,-985.00,357.00,2635,20231102,-58.52,879,20240321,24.35,1508,-27.52,20240104,879,24.35,20240321,2635,-58.52,20231102,879,24.35,20240321,0.00,N,019490,500,138 억,,237522,N,N,0,N,00,N
20240328,130323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1023,8,2,0.79,25773263,24984,53.81,1039,1049,1007,1319,711,1015,1031.59,0.86,0,2556,1027,1020,1010,1003,993,1024,1007,138,304,500,600,1,1,27611224,282,-1.04,2.87,12,0.09,-985.00,357.00,2635,20231102,-61.18,879,20240321,16.38,1508,-32.16,20240104,879,16.38,20240321,2635,-61.18,20231102,879,16.38,20240321,0.00,N,019490,500,138 억,,237522,N,N,0,N,00,N
20240328,120325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1033,18,2,1.77,22321310,21630,46.59,1039,1049,1007,1319,711,1015,1031.96,0.86,0,1255,1027,1020,1010,1003,993,1024,1007,138,304,500,600,1,1,27611224,285,-1.05,2.89,12,0.08,-985.00,357.00,2635,20231102,-60.80,879,20240321,17.52,1508,-31.50,20240104,879,17.52,20240321,2635,-60.80,20231102,879,17.52,20240321,0.00,N,019490,500,138 억,,237522,N,N,0,N,00,N
20240328,110323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1012,-3,5,-0.30,3113980,3071,6.61,1039,1039,1007,1319,711,1015,1014.00,0.86,0,1354,1027,1020,1010,1003,993,1024,1007,138,304,500,600,1,1,27611224,279,-1.03,2.83,12,0.01,-985.00,357.00,2635,20231102,-61.59,879,20240321,15.13,1508,-32.89,20240104,879,15.13,20240321,2635,-61.59,20231102,879,15.13,20240321,0.00,N,019490,500,138 억,,237522,N,N,0,N,00,N
20240328,100327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1012,-3,5,-0.30,1909624,1881,4.05,1039,1039,1007,1319,711,1015,1015.22,0.86,0,730,1027,1020,1010,1003,993,1024,1007,138,304,500,600,1,1,27611224,279,-1.03,2.83,12,0.01,-985.00,357.00,2635,20231102,-61.59,879,20240321,15.13,1508,-32.89,20240104,879,15.13,20240321,2635,-61.59,20231102,879,15.13,20240321,0.00,N,019490,500,138 억,,237522,N,N,0,N,00,N
20240328,090330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1037,22,2,2.17,150373,145,0.31,1039,1039,1037,1319,711,1015,1037.06,0.86,0,-141,1027,1020,1010,1003,993,1024,1007,138,304,500,600,1,1,27611224,286,-1.05,2.90,12,0.00,-985.00,357.00,2635,20231102,-60.65,879,20240321,17.97,1508,-31.23,20240104,879,17.97,20240321,2635,-60.65,20231102,879,17.97,20240321,0.00,N,019490,500,138 억,,237522,N,N,0,N,00,N
20240327,160328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1015,4,2,0.40,46763342,46426,127.08,1011,1017,1000,1314,708,1011,1007.27,0.88,0,-4384,1028,1019,1014,1005,1000,1017,1003,138,303,500,600,1,1,27611224,280,-1.03,2.84,12,0.17,-985.00,357.00,2635,20231102,-61.48,879,20240321,15.47,1508,-32.69,20240104,879,15.47,20240321,2635,-61.48,20231102,879,15.47,20240321,0.00,N,019490,500,138 억,,241906,N,N,0,N,00,N
20240327,150328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1014,3,2,0.30,44466213,44156,120.87,1011,1017,1000,1314,708,1011,1007.03,0.88,0,-4565,1028,1019,1014,1005,1000,1017,1003,138,303,500,600,1,1,27611224,280,-1.03,2.84,12,0.16,-985.00,357.00,2635,20231102,-61.52,879,20240321,15.36,1508,-32.76,20240104,879,15.36,20240321,2635,-61.52,20231102,879,15.36,20240321,0.00,N,019490,500,138 억,,241906,N,N,0,N,00,N
20240327,140328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1015,4,2,0.40,43621447,43323,118.59,1011,1017,1000,1314,708,1011,1006.89,0.88,0,-4691,1028,1019,1014,1005,1000,1017,1003,138,303,500,600,1,1,27611224,280,-1.03,2.84,12,0.16,-985.00,357.00,2635,20231102,-61.48,879,20240321,15.47,1508,-32.69,20240104,879,15.47,20240321,2635,-61.48,20231102,879,15.47,20240321,0.00,N,019490,500,138 억,,241906,N,N,0,N,00,N
20240327,130329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1005,-6,5,-0.59,39884487,39622,108.46,1011,1017,1000,1314,708,1011,1006.62,0.88,0,-5497,1028,1019,1014,1005,1000,1017,1003,138,303,500,600,1,1,27611224,277,-1.02,2.82,12,0.14,-985.00,357.00,2635,20231102,-61.86,879,20240321,14.33,1508,-33.36,20240104,879,14.33,20240321,2635,-61.86,20231102,879,14.33,20240321,0.00,N,019490,500,138 억,,241906,N,N,0,N,00,N
20240327,120329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1004,-7,5,-0.69,36224698,35980,98.49,1011,1017,1000,1314,708,1011,1006.80,0.88,0,-5801,1028,1019,1014,1005,1000,1017,1003,138,303,500,600,1,1,27611224,277,-1.02,2.81,12,0.13,-985.00,357.00,2635,20231102,-61.90,879,20240321,14.22,1508,-33.42,20240104,879,14.22,20240321,2635,-61.90,20231102,879,14.22,20240321,0.00,N,019490,500,138 억,,241906,N,N,0,N,00,N
20240327,110328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1002,-9,5,-0.89,31587497,31360,85.84,1011,1017,1000,1314,708,1011,1007.25,0.88,0,-6494,1028,1019,1014,1005,1000,1017,1003,138,303,500,600,1,1,27611224,277,-1.02,2.81,12,0.11,-985.00,357.00,2635,20231102,-61.97,879,20240321,13.99,1508,-33.55,20240104,879,13.99,20240321,2635,-61.97,20231102,879,13.99,20240321,0.00,N,019490,500,138 억,,241906,N,N,0,N,00,N
20240327,100325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1004,-7,5,-0.69,21858906,21656,59.28,1011,1017,1000,1314,708,1011,1009.37,0.88,0,-6800,1028,1019,1014,1005,1000,1017,1003,138,303,500,600,1,1,27611224,277,-1.02,2.81,12,0.08,-985.00,357.00,2635,20231102,-61.90,879,20240321,14.22,1508,-33.42,20240104,879,14.22,20240321,2635,-61.90,20231102,879,14.22,20240321,0.00,N,019490,500,138 억,,241906,N,N,0,N,00,N
20240327,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1011,0,3,0.00,1777338,1758,4.81,1011,1011,1011,1314,708,1011,1011.00,0.88,0,-258,1028,1019,1014,1005,1000,1017,1003,138,303,500,600,1,1,27611224,279,-1.03,2.83,12,0.01,-985.00,357.00,2635,20231102,-61.63,879,20240321,15.02,1508,-32.96,20240104,879,15.02,20240321,2635,-61.63,20231102,879,15.02,20240321,0.00,N,019490,500,138 억,,241906,N,N,0,N,00,N
20240326,150324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1011,-1,5,-0.10,33837339,33341,31.68,1022,1023,1009,1315,709,1012,1014.89,0.87,0,710,1072,1042,1019,989,966,1030,977,138,303,500,600,1,1,27611224,279,-1.03,2.83,12,0.12,-985.00,357.00,2635,20231102,-61.63,879,20240321,15.02,1508,-32.96,20240104,879,15.02,20240321,2635,-61.63,20231102,879,15.02,20240321,0.00,N,019490,500,138 억,,240450,N,N,0,N,00,N
20240326,140322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1012,0,3,0.00,31019778,30555,29.03,1022,1023,1009,1315,709,1012,1015.21,0.87,0,754,1072,1042,1019,989,966,1030,977,138,303,500,600,1,1,27611224,279,-1.03,2.83,12,0.11,-985.00,357.00,2635,20231102,-61.59,879,20240321,15.13,1508,-32.89,20240104,879,15.13,20240321,2635,-61.59,20231102,879,15.13,20240321,0.00,N,019490,500,138 억,,240450,N,N,0,N,00,N
20240326,130322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1009,-3,5,-0.30,26943179,26521,25.20,1022,1023,1009,1315,709,1012,1015.92,0.87,0,464,1072,1042,1019,989,966,1030,977,138,303,500,600,1,1,27611224,279,-1.02,2.83,12,0.10,-985.00,357.00,2635,20231102,-61.71,879,20240321,14.79,1508,-33.09,20240104,879,14.79,20240321,2635,-61.71,20231102,879,14.79,20240321,0.00,N,019490,500,138 억,,240450,N,N,0,N,00,N
20240326,120323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1012,0,3,0.00,17270908,16955,16.11,1022,1023,1011,1315,709,1012,1018.63,0.87,0,1341,1072,1042,1019,989,966,1030,977,138,303,500,600,1,1,27611224,279,-1.03,2.83,12,0.06,-985.00,357.00,2635,20231102,-61.59,879,20240321,15.13,1508,-32.89,20240104,879,15.13,20240321,2635,-61.59,20231102,879,15.13,20240321,0.00,N,019490,500,138 억,,240450,N,N,0,N,00,N
20240326,110318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1012,0,3,0.00,13804654,13535,12.86,1022,1023,1011,1315,709,1012,1019.92,0.87,0,265,1072,1042,1019,989,966,1030,977,138,303,500,600,1,1,27611224,279,-1.03,2.83,12,0.05,-985.00,357.00,2635,20231102,-61.59,879,20240321,15.13,1508,-32.89,20240104,879,15.13,20240321,2635,-61.59,20231102,879,15.13,20240321,0.00,N,019490,500,138 억,,240450,N,N,0,N,00,N
20240326,100324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1012,0,3,0.00,11416430,11179,10.62,1022,1023,1011,1315,709,1012,1021.24,0.87,0,-417,1072,1042,1019,989,966,1030,977,138,303,500,600,1,1,27611224,279,-1.03,2.83,12,0.04,-985.00,357.00,2635,20231102,-61.59,879,20240321,15.13,1508,-32.89,20240104,879,15.13,20240321,2635,-61.59,20231102,879,15.13,20240321,0.00,N,019490,500,138 억,,240450,N,N,0,N,00,N
20240326,090322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1023,11,2,1.09,87912,86,0.08,1022,1023,1022,1315,709,1012,1022.23,0.87,0,10,1072,1042,1019,989,966,1030,977,138,303,500,600,1,1,27611224,282,-1.04,2.87,12,0.00,-985.00,357.00,2635,20231102,-61.18,879,20240321,16.38,1508,-32.16,20240104,879,16.38,20240321,2635,-61.18,20231102,879,16.38,20240321,0.00,N,019490,500,138 억,,240450,N,N,0,N,00,N
20240325,160331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1012,-2,5,-0.20,106026126,105240,82.86,1016,1049,996,1318,710,1014,1007.47,0.92,0,-14648,1124,1069,1018,963,912,1096,990,138,304,500,600,1,1,27611224,279,-1.03,2.83,12,0.38,-985.00,357.00,2635,20231102,-61.59,879,20240321,15.13,1508,-32.89,20240104,879,15.13,20240321,2635,-61.59,20231102,879,15.13,20240321,0.00,N,019490,500,138 억,,255098,N,N,0,N,00,N
20240325,150333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1013,-1,5,-0.10,94203340,93574,73.68,1016,1049,996,1318,710,1014,1006.73,0.92,0,-12953,1124,1069,1018,963,912,1096,990,138,304,500,600,1,1,27611224,280,-1.03,2.84,12,0.34,-985.00,357.00,2635,20231102,-61.56,879,20240321,15.24,1508,-32.82,20240104,879,15.24,20240321,2635,-61.56,20231102,879,15.24,20240321,0.00,N,019490,500,138 억,,255098,N,N,0,N,00,N
20240325,140333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1011,-3,5,-0.30,91380541,90785,71.48,1016,1049,996,1318,710,1014,1006.56,0.92,0,-12055,1124,1069,1018,963,912,1096,990,138,304,500,600,1,1,27611224,279,-1.03,2.83,12,0.33,-985.00,357.00,2635,20231102,-61.63,879,20240321,15.02,1508,-32.96,20240104,879,15.02,20240321,2635,-61.63,20231102,879,15.02,20240321,0.00,N,019490,500,138 억,,255098,N,N,0,N,00,N
20240325,130334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1010,-4,5,-0.39,88138811,87577,68.96,1016,1049,996,1318,710,1014,1006.42,0.92,0,-11625,1124,1069,1018,963,912,1096,990,138,304,500,600,1,1,27611224,279,-1.03,2.83,12,0.32,-985.00,357.00,2635,20231102,-61.67,879,20240321,14.90,1508,-33.02,20240104,879,14.90,20240321,2635,-61.67,20231102,879,14.90,20240321,0.00,N,019490,500,138 억,,255098,N,N,0,N,00,N
20240325,120339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1009,-5,5,-0.49,75328368,74803,58.90,1016,1049,996,1318,710,1014,1007.02,0.92,0,-11924,1124,1069,1018,963,912,1096,990,138,304,500,600,1,1,27611224,279,-1.02,2.83,12,0.27,-985.00,357.00,2635,20231102,-61.71,879,20240321,14.79,1508,-33.09,20240104,879,14.79,20240321,2635,-61.71,20231102,879,14.79,20240321,0.00,N,019490,500,138 억,,255098,N,N,0,N,00,N
20240325,110336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1013,-1,5,-0.10,74546580,74031,58.29,1016,1049,996,1318,710,1014,1006.96,0.92,0,-12319,1124,1069,1018,963,912,1096,990,138,304,500,600,1,1,27611224,280,-1.03,2.84,12,0.27,-985.00,357.00,2635,20231102,-61.56,879,20240321,15.24,1508,-32.82,20240104,879,15.24,20240321,2635,-61.56,20231102,879,15.24,20240321,0.00,N,019490,500,138 억,,255098,N,N,0,N,00,N
20240325,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1007,-7,5,-0.69,65441133,65026,51.20,1016,1049,996,1318,710,1014,1006.38,0.92,0,-11422,1124,1069,1018,963,912,1096,990,138,304,500,600,1,1,27611224,278,-1.02,2.82,12,0.24,-985.00,357.00,2635,20231102,-61.78,879,20240321,14.56,1508,-33.22,20240104,879,14.56,20240321,2635,-61.78,20231102,879,14.56,20240321,0.00,N,019490,500,138 억,,255098,N,N,0,N,00,N
20240325,090335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1020,6,2,0.59,3490836,3427,2.70,1016,1049,1015,1318,710,1014,1018.63,0.92,0,-449,1124,1069,1018,963,912,1096,990,138,304,500,600,1,1,27611224,282,-1.04,2.86,12,0.01,-985.00,357.00,2635,20231102,-61.29,879,20240321,16.04,1508,-32.36,20240104,879,16.04,20240321,2635,-61.29,20231102,879,16.04,20240321,0.00,N,019490,500,138 억,,255098,N,N,0,N,00,N
20240322,160332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1014,13,2,1.30,126962974,127004,9.15,996,1073,967,1301,701,1001,999.58,0.85,0,18654,1126,1063,971,908,816,1095,940,138,300,500,600,1,1,27611224,280,-1.03,2.84,12,0.46,-985.00,357.00,2635,20231102,-61.52,879,20240321,15.36,1508,-32.76,20240104,879,15.36,20240321,2635,-61.52,20231102,879,15.36,20240321,0.00,N,019490,500,138 억,,235643,N,N,0,N,00,N
20240322,150336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,996,-5,5,-0.50,97119672,97789,7.04,996,1007,967,1301,701,1001,993.16,0.85,0,15358,1126,1063,971,908,816,1095,940,138,300,500,600,1,1,27611224,275,-1.01,2.79,12,0.35,-985.00,357.00,2635,20231102,-62.20,879,20240321,13.31,1508,-33.95,20240104,879,13.31,20240321,2635,-62.20,20231102,879,13.31,20240321,0.00,N,019490,500,138 억,,235643,N,N,0,N,00,N
20240322,140332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,993,-8,5,-0.80,92311118,92953,6.70,996,1007,967,1301,701,1001,993.09,0.85,0,14546,1126,1063,971,908,816,1095,940,138,300,500,600,1,1,27611224,274,-1.01,2.78,12,0.34,-985.00,357.00,2635,20231102,-62.31,879,20240321,12.97,1508,-34.15,20240104,879,12.97,20240321,2635,-62.31,20231102,879,12.97,20240321,0.00,N,019490,500,138 억,,235643,N,N,0,N,00,N
20240322,130333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,998,-3,5,-0.30,70065691,70603,5.09,996,1007,967,1301,701,1001,992.39,0.85,0,11950,1126,1063,971,908,816,1095,940,138,300,500,600,1,1,27611224,276,-1.01,2.80,12,0.26,-985.00,357.00,2635,20231102,-62.13,879,20240321,13.54,1508,-33.82,20240104,879,13.54,20240321,2635,-62.13,20231102,879,13.54,20240321,0.00,N,019490,500,138 억,,235643,N,N,0,N,00,N
20240322,120329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1002,1,2,0.10,68340375,68876,4.96,996,1007,967,1301,701,1001,992.22,0.85,0,11130,1126,1063,971,908,816,1095,940,138,300,500,600,1,1,27611224,277,-1.02,2.81,12,0.25,-985.00,357.00,2635,20231102,-61.97,879,20240321,13.99,1508,-33.55,20240104,879,13.99,20240321,2635,-61.97,20231102,879,13.99,20240321,0.00,N,019490,500,138 억,,235643,N,N,0,N,00,N
20240322,110335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,997,-4,5,-0.40,37812073,38152,2.75,996,1002,967,1301,701,1001,991.09,0.85,0,3153,1126,1063,971,908,816,1095,940,138,300,500,600,1,1,27611224,275,-1.01,2.79,12,0.14,-985.00,357.00,2635,20231102,-62.16,879,20240321,13.42,1508,-33.89,20240104,879,13.42,20240321,2635,-62.16,20231102,879,13.42,20240321,0.00,N,019490,500,138 억,,235643,N,N,0,N,00,N
20240322,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,996,-5,5,-0.50,29067110,29336,2.11,996,1002,967,1301,701,1001,990.83,0.85,0,1809,1126,1063,971,908,816,1095,940,138,300,500,600,1,1,27611224,275,-1.01,2.79,12,0.11,-985.00,357.00,2635,20231102,-62.20,879,20240321,13.31,1508,-33.95,20240104,879,13.31,20240321,2635,-62.20,20231102,879,13.31,20240321,0.00,N,019490,500,138 억,,235643,N,N,0,N,00,N
20240322,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1002,1,2,0.10,10124039,10206,0.74,996,1002,967,1301,701,1001,991.97,0.85,0,318,1126,1063,971,908,816,1095,940,138,300,500,600,1,1,27611224,277,-1.02,2.81,12,0.04,-985.00,357.00,2635,20231102,-61.97,879,20240321,13.99,1508,-33.55,20240104,879,13.99,20240321,2635,-61.97,20231102,879,13.99,20240321,0.00,N,019490,500,138 억,,235643,N,N,0,N,00,N
20240321,160330,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1001,-12,5,-1.18,1317233170,1386933,2834.64,922,1034,879,1316,710,1013,949.75,0.63,0,63774,1035,1023,1017,1005,999,1022,1004,138,303,500,600,1,1,27611224,276,-1.02,2.80,12,5.02,-985.00,357.00,2635,20231102,-62.01,879,20240321,13.88,1508,-33.62,20240104,879,13.88,20240321,2635,-62.01,20231102,879,13.88,20240321,0.00,N,019490,500,138 억,,172670,N,N,0,N,00,N
20240321,150331,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1004,-9,5,-0.89,1295292836,1365108,2790.03,922,1034,879,1316,710,1013,948.86,0.63,0,65979,1035,1023,1017,1005,999,1022,1004,138,303,500,600,1,1,27611224,277,-1.02,2.81,12,4.94,-985.00,357.00,2635,20231102,-61.90,879,20240321,14.22,1508,-33.42,20240104,879,14.22,20240321,2635,-61.90,20231102,879,14.22,20240321,0.00,N,019490,500,138 억,,172670,N,N,0,N,00,N
20240321,140332,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1014,1,2,0.10,1269119234,1339136,2736.95,922,1034,879,1316,710,1013,947.71,0.63,0,64800,1035,1023,1017,1005,999,1022,1004,138,303,500,600,1,1,27611224,280,-1.03,2.84,12,4.85,-985.00,357.00,2635,20231102,-61.52,879,20240321,15.36,1508,-32.76,20240104,879,15.36,20240321,2635,-61.52,20231102,879,15.36,20240321,0.00,N,019490,500,138 억,,172670,N,N,0,N,00,N
20240321,130330,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1010,-3,5,-0.30,1247942229,1318216,2694.20,922,1034,879,1316,710,1013,946.69,0.63,0,67761,1035,1023,1017,1005,999,1022,1004,138,303,500,600,1,1,27611224,279,-1.03,2.83,12,4.77,-985.00,357.00,2635,20231102,-61.67,879,20240321,14.90,1508,-33.02,20240104,879,14.90,20240321,2635,-61.67,20231102,879,14.90,20240321,0.00,N,019490,500,138 억,,172670,N,N,0,N,00,N
20240321,120330,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1027,14,2,1.38,1204943489,1275748,2607.40,922,1034,879,1316,710,1013,944.50,0.63,0,66754,1035,1023,1017,1005,999,1022,1004,138,303,500,600,1,1,27611224,284,-1.04,2.88,12,4.62,-985.00,357.00,2635,20231102,-61.02,879,20240321,16.84,1508,-31.90,20240104,879,16.84,20240321,2635,-61.02,20231102,879,16.84,20240321,0.00,N,019490,500,138 억,,172670,N,N,0,N,00,N
20240321,110331,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1007,-6,5,-0.59,1175644306,1247129,2548.91,922,1027,879,1316,710,1013,942.68,0.63,0,63090,1035,1023,1017,1005,999,1022,1004,138,303,500,600,1,1,27611224,278,-1.02,2.82,12,4.52,-985.00,357.00,2635,20231102,-61.78,879,20240321,14.56,1508,-33.22,20240104,879,14.56,20240321,2635,-61.78,20231102,879,14.56,20240321,0.00,N,019490,500,138 억,,172670,N,N,0,N,00,N
20240321,100332,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1003,-10,5,-0.99,1008896447,1081705,2210.81,922,1009,879,1316,710,1013,932.69,0.63,0,46721,1035,1023,1017,1005,999,1022,1004,138,303,500,600,1,1,27611224,277,-1.02,2.81,12,3.92,-985.00,357.00,2635,20231102,-61.94,879,20240321,14.11,1508,-33.49,20240104,879,14.11,20240321,2635,-61.94,20231102,879,14.11,20240321,0.00,N,019490,500,138 억,,172670,N,N,0,N,00,N
20240321,090332,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,950,-63,5,-6.22,424249380,460130,940.42,922,950,922,1316,710,1013,922.02,0.63,0,0,1035,1023,1017,1005,999,1022,1004,138,303,500,600,1,1,27611224,262,-0.96,2.66,12,1.67,-985.00,357.00,2635,20231102,-63.95,922,20240321,3.04,1508,-37.00,20240104,922,3.04,20240321,2635,-63.95,20231102,922,3.04,20240321,0.00,N,019490,500,138 억,,172670,Y,N,0,N,00,N
20240320,160329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1013,0,3,0.00,49846417,48927,59.51,1013,1029,1011,1316,710,1013,1018.79,0.63,0,-1104,1036,1024,1001,989,966,1030,995,138,303,500,0,1,1,27611224,280,-1.03,2.84,12,0.18,-985.00,357.00,2635,20231102,-61.56,940,20240307,7.77,1508,-32.82,20240104,940,7.77,20240307,2635,-61.56,20231102,940,7.77,20240307,0.00,N,019490,500,138 억,,173774,N,N,0,N,00,N
20240320,150329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1020,7,2,0.69,37532548,36794,44.75,1013,1029,1011,1316,710,1013,1020.07,0.63,0,-1664,1036,1024,1001,989,966,1030,995,138,303,500,0,1,1,27611224,282,-1.04,2.86,12,0.13,-985.00,357.00,2635,20231102,-61.29,940,20240307,8.51,1508,-32.36,20240104,940,8.51,20240307,2635,-61.29,20231102,940,8.51,20240307,0.00,N,019490,500,138 억,,173774,N,N,0,N,00,N
20240320,140332,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1019,6,2,0.59,26021193,25528,31.05,1013,1029,1011,1316,710,1013,1019.32,0.63,0,-1670,1036,1024,1001,989,966,1030,995,138,303,500,0,1,1,27611224,281,-1.03,2.85,12,0.09,-985.00,357.00,2635,20231102,-61.33,940,20240307,8.40,1508,-32.43,20240104,940,8.40,20240307,2635,-61.33,20231102,940,8.40,20240307,0.00,N,019490,500,138 억,,173774,N,N,0,N,00,N
20240320,130334,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1022,9,2,0.89,22942965,22509,27.38,1013,1029,1011,1316,710,1013,1019.28,0.63,0,-1674,1036,1024,1001,989,966,1030,995,138,303,500,0,1,1,27611224,282,-1.04,2.86,12,0.08,-985.00,357.00,2635,20231102,-61.21,940,20240307,8.72,1508,-32.23,20240104,940,8.72,20240307,2635,-61.21,20231102,940,8.72,20240307,0.00,N,019490,500,138 억,,173774,N,N,0,N,00,N
20240320,120331,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1019,6,2,0.59,21657753,21251,25.85,1013,1029,1011,1316,710,1013,1019.14,0.63,0,-1249,1036,1024,1001,989,966,1030,995,138,303,500,0,1,1,27611224,281,-1.03,2.85,12,0.08,-985.00,357.00,2635,20231102,-61.33,940,20240307,8.40,1508,-32.43,20240104,940,8.40,20240307,2635,-61.33,20231102,940,8.40,20240307,0.00,N,019490,500,138 억,,173774,N,N,0,N,00,N
20240320,110330,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1020,7,2,0.69,17223732,16900,20.56,1013,1029,1011,1316,710,1013,1019.16,0.63,0,-1249,1036,1024,1001,989,966,1030,995,138,303,500,0,1,1,27611224,282,-1.04,2.86,12,0.06,-985.00,357.00,2635,20231102,-61.29,940,20240307,8.51,1508,-32.36,20240104,940,8.51,20240307,2635,-61.29,20231102,940,8.51,20240307,0.00,N,019490,500,138 억,,173774,N,N,0,N,00,N
20240320,100329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1018,5,2,0.49,10225107,10033,12.20,1013,1029,1011,1316,710,1013,1019.15,0.63,0,-1172,1036,1024,1001,989,966,1030,995,138,303,500,0,1,1,27611224,281,-1.03,2.85,12,0.04,-985.00,357.00,2635,20231102,-61.37,940,20240307,8.30,1508,-32.49,20240104,940,8.30,20240307,2635,-61.37,20231102,940,8.30,20240307,0.00,N,019490,500,138 억,,173774,N,N,0,N,00,N
20240320,090327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1013,0,3,0.00,219821,217,0.26,1013,1013,1013,1316,710,1013,1013.00,0.63,0,111,1036,1024,1001,989,966,1030,995,138,303,500,0,1,1,27611224,280,-1.03,2.84,12,0.00,-985.00,357.00,2635,20231102,-61.56,940,20240307,7.77,1508,-32.82,20240104,940,7.77,20240307,2635,-61.56,20231102,940,7.77,20240307,0.00,N,019490,500,138 억,,173774,N,N,0,N,00,N
20240319,160323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1013,27,2,2.74,81497299,81984,91.33,978,1013,978,1281,691,986,994.06,0.59,0,10048,1060,1023,1002,965,944,1041,983,138,295,500,0,1,1,27611224,280,-1.03,2.84,12,0.30,-985.00,357.00,2635,20231102,-61.56,940,20240307,7.77,1508,-32.82,20240104,940,7.77,20240307,2635,-61.56,20231102,940,7.77,20240307,0.00,N,019490,500,138 억,,163726,N,N,0,N,00,N
20240319,150330,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1012,26,2,2.64,77595046,78129,87.03,978,1012,978,1281,691,986,993.17,0.59,0,9763,1060,1023,1002,965,944,1041,983,138,295,500,0,1,1,27611224,279,-1.03,2.83,12,0.28,-985.00,357.00,2635,20231102,-61.59,940,20240307,7.66,1508,-32.89,20240104,940,7.66,20240307,2635,-61.59,20231102,940,7.66,20240307,0.00,N,019490,500,138 억,,163726,N,N,0,N,00,N
20240319,140330,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,989,3,2,0.30,53467054,54066,60.23,978,1000,978,1281,691,986,988.92,0.59,0,-1056,1060,1023,1002,965,944,1041,983,138,295,500,0,1,1,27611224,273,-1.00,2.77,12,0.20,-985.00,357.00,2635,20231102,-62.47,940,20240307,5.21,1508,-34.42,20240104,940,5.21,20240307,2635,-62.47,20231102,940,5.21,20240307,0.00,N,019490,500,138 억,,163726,N,N,0,N,00,N
20240319,130311,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,991,5,2,0.51,35870979,36357,40.50,978,995,978,1281,691,986,986.63,0.59,0,-4187,1060,1023,1002,965,944,1041,983,138,295,500,0,1,1,27611224,274,-1.01,2.78,12,0.13,-985.00,357.00,2635,20231102,-62.39,940,20240307,5.43,1508,-34.28,20240104,940,5.43,20240307,2635,-62.39,20231102,940,5.43,20240307,0.00,N,019490,500,138 억,,163726,N,N,0,N,00,N
20240319,120329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,994,8,2,0.81,29220213,29648,33.03,978,995,978,1281,691,986,985.57,0.59,0,-3998,1060,1023,1002,965,944,1041,983,138,295,500,0,1,1,27611224,274,-1.01,2.78,12,0.11,-985.00,357.00,2635,20231102,-62.28,940,20240307,5.74,1508,-34.08,20240104,940,5.74,20240307,2635,-62.28,20231102,940,5.74,20240307,0.00,N,019490,500,138 억,,163726,N,N,0,N,00,N
20240319,110329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,982,-4,5,-0.41,11588370,11765,13.11,978,995,978,1281,691,986,984.99,0.59,0,-431,1060,1023,1002,965,944,1041,983,138,295,500,0,1,1,27611224,271,-1.00,2.75,12,0.04,-985.00,357.00,2635,20231102,-62.73,940,20240307,4.47,1508,-34.88,20240104,940,4.47,20240307,2635,-62.73,20231102,940,4.47,20240307,0.00,N,019490,500,138 억,,163726,N,N,0,N,00,N
20240319,100330,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,986,0,3,0.00,8210617,8357,9.31,978,995,978,1281,691,986,982.48,0.59,0,-261,1060,1023,1002,965,944,1041,983,138,295,500,0,1,1,27611224,272,-1.00,2.76,12,0.03,-985.00,357.00,2635,20231102,-62.58,940,20240307,4.89,1508,-34.62,20240104,940,4.89,20240307,2635,-62.58,20231102,940,4.89,20240307,0.00,N,019490,500,138 억,,163726,N,N,0,N,00,N
20240319,090329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,978,-8,5,-0.81,3271410,3345,3.73,978,978,978,1281,691,986,978.00,0.59,0,-500,1060,1023,1002,965,944,1041,983,138,295,500,0,1,1,27611224,270,-0.99,2.74,12,0.01,-985.00,357.00,2635,20231102,-62.88,940,20240307,4.04,1508,-35.15,20240104,940,4.04,20240307,2635,-62.88,20231102,940,4.04,20240307,0.00,N,019490,500,138 억,,163726,N,N,0,N,00,N
20240318,160327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,986,5,2,0.51,89621724,89769,223.80,981,1039,981,1275,687,981,998.37,0.58,0,4414,1056,1018,991,953,926,1037,972,138,294,500,0,1,1,27611224,272,-1.00,2.76,12,0.33,-985.00,357.00,2635,20231102,-62.58,940,20240307,4.89,1508,-34.62,20240104,940,4.89,20240307,2635,-62.58,20231102,940,4.89,20240307,0.00,N,019490,500,138 억,,159312,N,N,0,N,00,N
20240318,150328,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,982,1,2,0.10,89039984,89179,222.32,981,1039,981,1275,687,981,998.44,0.58,0,4447,1056,1018,991,953,926,1037,972,138,294,500,0,1,1,27611224,271,-1.00,2.75,12,0.32,-985.00,357.00,2635,20231102,-62.73,940,20240307,4.47,1508,-34.88,20240104,940,4.47,20240307,2635,-62.73,20231102,940,4.47,20240307,0.00,N,019490,500,138 억,,159312,N,N,0,N,00,N
20240318,140327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,986,5,2,0.51,78464813,78414,195.49,981,1039,981,1275,687,981,1000.65,0.58,0,5139,1056,1018,991,953,926,1037,972,138,294,500,0,1,1,27611224,272,-1.00,2.76,12,0.28,-985.00,357.00,2635,20231102,-62.58,940,20240307,4.89,1508,-34.62,20240104,940,4.89,20240307,2635,-62.58,20231102,940,4.89,20240307,0.00,N,019490,500,138 억,,159312,N,N,0,N,00,N
20240318,130327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,991,10,2,1.02,67655158,67463,168.19,981,1039,981,1275,687,981,1002.85,0.58,0,5773,1056,1018,991,953,926,1037,972,138,294,500,0,1,1,27611224,274,-1.01,2.78,12,0.24,-985.00,357.00,2635,20231102,-62.39,940,20240307,5.43,1508,-34.28,20240104,940,5.43,20240307,2635,-62.39,20231102,940,5.43,20240307,0.00,N,019490,500,138 억,,159312,N,N,0,N,00,N
20240318,120325,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,993,12,2,1.22,65244908,65035,162.13,981,1039,981,1275,687,981,1003.23,0.58,0,7484,1056,1018,991,953,926,1037,972,138,294,500,0,1,1,27611224,274,-1.01,2.78,12,0.24,-985.00,357.00,2635,20231102,-62.31,940,20240307,5.64,1508,-34.15,20240104,940,5.64,20240307,2635,-62.31,20231102,940,5.64,20240307,0.00,N,019490,500,138 억,,159312,N,N,0,N,00,N
20240318,110328,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,993,12,2,1.22,63388216,63170,157.48,981,1039,981,1275,687,981,1003.45,0.58,0,7672,1056,1018,991,953,926,1037,972,138,294,500,0,1,1,27611224,274,-1.01,2.78,12,0.23,-985.00,357.00,2635,20231102,-62.31,940,20240307,5.64,1508,-34.15,20240104,940,5.64,20240307,2635,-62.31,20231102,940,5.64,20240307,0.00,N,019490,500,138 억,,159312,N,N,0,N,00,N
20240318,100326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,996,15,2,1.53,49564623,49302,122.91,981,1039,981,1275,687,981,1005.33,0.58,0,7903,1056,1018,991,953,926,1037,972,138,294,500,0,1,1,27611224,275,-1.01,2.79,12,0.18,-985.00,357.00,2635,20231102,-62.20,940,20240307,5.96,1508,-33.95,20240104,940,5.96,20240307,2635,-62.20,20231102,940,5.96,20240307,0.00,N,019490,500,138 억,,159312,N,N,0,N,00,N
20240318,090325,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,994,13,2,1.33,1871913,1892,4.72,981,1000,981,1275,687,981,989.38,0.58,0,1653,1056,1018,991,953,926,1037,972,138,294,500,0,1,1,27611224,274,-1.01,2.78,12,0.01,-985.00,357.00,2635,20231102,-62.28,940,20240307,5.74,1508,-34.08,20240104,940,5.74,20240307,2635,-62.28,20231102,940,5.74,20240307,0.00,N,019490,500,138 억,,159312,N,N,0,N,00,N
20240315,160323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,981,10,2,1.03,39354465,40112,130.09,970,1029,964,1262,680,971,981.11,0.55,0,8258,1019,995,976,952,933,985,942,138,291,500,0,1,1,27611224,271,-1.00,2.75,12,0.15,-985.00,357.00,2635,20231102,-62.77,940,20240307,4.36,1508,-34.95,20240104,940,4.36,20240307,2635,-62.77,20231102,940,4.36,20240307,0.00,N,019490,500,138 억,,151054,N,N,0,N,00,N
20240315,150307,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,983,12,2,1.24,37333196,38047,123.40,970,1029,964,1262,680,971,981.24,0.55,0,8158,1019,995,976,952,933,985,942,138,291,500,0,1,1,27611224,271,-1.00,2.75,12,0.14,-985.00,357.00,2635,20231102,-62.69,940,20240307,4.57,1508,-34.81,20240104,940,4.57,20240307,2635,-62.69,20231102,940,4.57,20240307,0.00,N,019490,500,138 억,,151054,N,N,0,N,00,N
20240315,140309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,991,20,2,2.06,23715964,24358,79.00,970,998,964,1262,680,971,973.64,0.55,0,6623,1019,995,976,952,933,985,942,138,291,500,0,1,1,27611224,274,-1.01,2.78,12,0.09,-985.00,357.00,2635,20231102,-62.39,940,20240307,5.43,1508,-34.28,20240104,940,5.43,20240307,2635,-62.39,20231102,940,5.43,20240307,0.00,N,019490,500,138 억,,151054,N,N,0,N,00,N
20240315,130325,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,970,-1,5,-0.10,15141113,15579,50.53,970,980,964,1262,680,971,971.89,0.55,0,6323,1019,995,976,952,933,985,942,138,291,500,0,1,1,27611224,268,-0.98,2.72,12,0.06,-985.00,357.00,2635,20231102,-63.19,940,20240307,3.19,1508,-35.68,20240104,940,3.19,20240307,2635,-63.19,20231102,940,3.19,20240307,0.00,N,019490,500,138 억,,151054,N,N,0,N,00,N
20240315,120325,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,973,2,2,0.21,8582687,8837,28.66,970,980,964,1262,680,971,971.22,0.55,0,1079,1019,995,976,952,933,985,942,138,291,500,0,1,1,27611224,269,-0.99,2.73,12,0.03,-985.00,357.00,2635,20231102,-63.07,940,20240307,3.51,1508,-35.48,20240104,940,3.51,20240307,2635,-63.07,20231102,940,3.51,20240307,0.00,N,019490,500,138 억,,151054,N,N,0,N,00,N
20240315,110323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,975,4,2,0.41,6870094,7080,22.96,970,980,964,1262,680,971,970.35,0.55,0,1019,1019,995,976,952,933,985,942,138,291,500,0,1,1,27611224,269,-0.99,2.73,12,0.03,-985.00,357.00,2635,20231102,-63.00,940,20240307,3.72,1508,-35.34,20240104,940,3.72,20240307,2635,-63.00,20231102,940,3.72,20240307,0.00,N,019490,500,138 억,,151054,N,N,0,N,00,N
20240315,100324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,978,7,2,0.72,2641937,2728,8.85,970,980,965,1262,680,971,968.45,0.55,0,668,1019,995,976,952,933,985,942,138,291,500,0,1,1,27611224,270,-0.99,2.74,12,0.01,-985.00,357.00,2635,20231102,-62.88,940,20240307,4.04,1508,-35.15,20240104,940,4.04,20240307,2635,-62.88,20231102,940,4.04,20240307,0.00,N,019490,500,138 억,,151054,N,N,0,N,00,N
20240315,090324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,980,9,2,0.93,971480,1001,3.25,970,980,970,1262,680,971,970.51,0.55,0,500,1019,995,976,952,933,985,942,138,291,500,0,1,1,27611224,271,-0.99,2.75,12,0.00,-985.00,357.00,2635,20231102,-62.81,940,20240307,4.26,1508,-35.01,20240104,940,4.26,20240307,2635,-62.81,20231102,940,4.26,20240307,0.00,N,019490,500,138 억,,151054,N,N,0,N,00,N
20240314,160321,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,971,14,2,1.46,29724833,30833,57.96,1000,1000,957,1244,670,957,964.06,0.50,0,11855,1001,978,966,943,931,973,938,138,287,500,0,1,1,27611224,268,-0.99,2.72,12,0.11,-985.00,357.00,2635,20231102,-63.15,940,20240307,3.30,1508,-35.61,20240104,940,3.30,20240307,2635,-63.15,20231102,940,3.30,20240307,0.00,N,019490,500,138 억,,139199,N,N,0,N,00,N
20240314,150322,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,980,23,2,2.40,28935745,30025,56.44,1000,1000,957,1244,670,957,963.72,0.50,0,11475,1001,978,966,943,931,973,938,138,287,500,0,1,1,27611224,271,-0.99,2.75,12,0.11,-985.00,357.00,2635,20231102,-62.81,940,20240307,4.26,1508,-35.01,20240104,940,4.26,20240307,2635,-62.81,20231102,940,4.26,20240307,0.00,N,019490,500,138 억,,139199,N,N,0,N,00,N
20240314,140322,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,970,13,2,1.36,27181692,28224,53.06,1000,1000,957,1244,670,957,963.07,0.50,0,11049,1001,978,966,943,931,973,938,138,287,500,0,1,1,27611224,268,-0.98,2.72,12,0.10,-985.00,357.00,2635,20231102,-63.19,940,20240307,3.19,1508,-35.68,20240104,940,3.19,20240307,2635,-63.19,20231102,940,3.19,20240307,0.00,N,019490,500,138 억,,139199,N,N,0,N,00,N
20240314,130321,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,967,10,2,1.04,24098601,25042,47.08,1000,1000,957,1244,670,957,962.33,0.50,0,11049,1001,978,966,943,931,973,938,138,287,500,0,1,1,27611224,267,-0.98,2.71,12,0.09,-985.00,357.00,2635,20231102,-63.30,940,20240307,2.87,1508,-35.88,20240104,940,2.87,20240307,2635,-63.30,20231102,940,2.87,20240307,0.00,N,019490,500,138 억,,139199,N,N,0,N,00,N
20240314,120322,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,960,3,2,0.31,23900366,24837,46.69,1000,1000,957,1244,670,957,962.29,0.50,0,11049,1001,978,966,943,931,973,938,138,287,500,0,1,1,27611224,265,-0.97,2.69,12,0.09,-985.00,357.00,2635,20231102,-63.57,940,20240307,2.13,1508,-36.34,20240104,940,2.13,20240307,2635,-63.57,20231102,940,2.13,20240307,0.00,N,019490,500,138 억,,139199,N,N,0,N,00,N
20240314,110323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,967,10,2,1.04,12832774,13308,25.02,1000,1000,957,1244,670,957,964.29,0.50,0,1198,1001,978,966,943,931,973,938,138,287,500,0,1,1,27611224,267,-0.98,2.71,12,0.05,-985.00,357.00,2635,20231102,-63.30,940,20240307,2.87,1508,-35.88,20240104,940,2.87,20240307,2635,-63.30,20231102,940,2.87,20240307,0.00,N,019490,500,138 억,,139199,N,N,0,N,00,N
20240314,100323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,963,6,2,0.63,7453614,7750,14.57,1000,1000,957,1244,670,957,961.76,0.50,0,385,1001,978,966,943,931,973,938,138,287,500,0,1,1,27611224,266,-0.98,2.70,12,0.03,-985.00,357.00,2635,20231102,-63.45,940,20240307,2.45,1508,-36.14,20240104,940,2.45,20240307,2635,-63.45,20231102,940,2.45,20240307,0.00,N,019490,500,138 억,,139199,N,N,0,N,00,N
20240314,090321,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1000,43,2,4.49,682000,682,1.28,1000,1000,1000,1244,670,957,1000.00,0.50,0,-79,1001,978,966,943,931,973,938,138,287,500,0,1,1,27611224,276,-1.02,2.80,12,0.00,-985.00,357.00,2635,20231102,-62.05,940,20240307,6.38,1508,-33.69,20240104,940,6.38,20240307,2635,-62.05,20231102,940,6.38,20240307,0.00,N,019490,500,138 억,,139199,N,N,0,N,00,N
20240313,160319,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,957,-26,5,-2.64,49426517,51078,199.71,980,989,954,1277,689,983,967.67,0.50,0,268,1059,1020,996,957,933,1009,946,138,294,500,0,1,1,27611224,264,-0.97,2.68,12,0.18,-985.00,357.00,2635,20231102,-63.68,940,20240307,1.81,1508,-36.54,20240104,940,1.81,20240307,2635,-63.68,20231102,940,1.81,20240307,0.00,N,019490,500,138 억,,138931,N,N,0,N,00,N
20240313,150319,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,961,-22,5,-2.24,42918048,44283,173.14,980,989,954,1277,689,983,969.18,0.50,0,143,1059,1020,996,957,933,1009,946,138,294,500,0,1,1,27611224,265,-0.98,2.69,12,0.16,-985.00,357.00,2635,20231102,-63.53,940,20240307,2.23,1508,-36.27,20240104,940,2.23,20240307,2635,-63.53,20231102,940,2.23,20240307,0.00,N,019490,500,138 억,,138931,N,N,0,N,00,N
20240313,140322,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,961,-22,5,-2.24,40915150,42199,164.99,980,989,954,1277,689,983,969.58,0.50,0,409,1059,1020,996,957,933,1009,946,138,294,500,0,1,1,27611224,265,-0.98,2.69,12,0.15,-985.00,357.00,2635,20231102,-63.53,940,20240307,2.23,1508,-36.27,20240104,940,2.23,20240307,2635,-63.53,20231102,940,2.23,20240307,0.00,N,019490,500,138 억,,138931,N,N,0,N,00,N
20240313,130324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,972,-11,5,-1.12,40113734,41366,161.74,980,989,954,1277,689,983,969.73,0.50,0,273,1059,1020,996,957,933,1009,946,138,294,500,0,1,1,27611224,268,-0.99,2.72,12,0.15,-985.00,357.00,2635,20231102,-63.11,940,20240307,3.40,1508,-35.54,20240104,940,3.40,20240307,2635,-63.11,20231102,940,3.40,20240307,0.00,N,019490,500,138 억,,138931,N,N,0,N,00,N
20240313,120320,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,969,-14,5,-1.42,19854854,20408,79.79,980,989,954,1277,689,983,972.90,0.50,0,-3646,1059,1020,996,957,933,1009,946,138,294,500,0,1,1,27611224,268,-0.98,2.71,12,0.07,-985.00,357.00,2635,20231102,-63.23,940,20240307,3.09,1508,-35.74,20240104,940,3.09,20240307,2635,-63.23,20231102,940,3.09,20240307,0.00,N,019490,500,138 억,,138931,N,N,0,N,00,N
20240313,110320,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,977,-6,5,-0.61,7387453,7550,29.52,980,989,975,1277,689,983,978.47,0.50,0,-2759,1059,1020,996,957,933,1009,946,138,294,500,0,1,1,27611224,270,-0.99,2.74,12,0.03,-985.00,357.00,2635,20231102,-62.92,940,20240307,3.94,1508,-35.21,20240104,940,3.94,20240307,2635,-62.92,20231102,940,3.94,20240307,0.00,N,019490,500,138 억,,138931,N,N,0,N,00,N
20240313,100319,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,977,-6,5,-0.61,5397676,5512,21.55,980,989,977,1277,689,983,979.26,0.50,0,-2451,1059,1020,996,957,933,1009,946,138,294,500,0,1,1,27611224,270,-0.99,2.74,12,0.02,-985.00,357.00,2635,20231102,-62.92,940,20240307,3.94,1508,-35.21,20240104,940,3.94,20240307,2635,-62.92,20231102,940,3.94,20240307,0.00,N,019490,500,138 억,,138931,N,N,0,N,00,N
20240313,090320,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,978,-5,5,-0.51,1686212,1721,6.73,980,981,978,1277,689,983,979.79,0.50,0,-1282,1059,1020,996,957,933,1009,946,138,294,500,0,1,1,27611224,270,-0.99,2.74,12,0.01,-985.00,357.00,2635,20231102,-62.88,940,20240307,4.04,1508,-35.15,20240104,940,4.04,20240307,2635,-62.88,20231102,940,4.04,20240307,0.00,N,019490,500,138 억,,138931,N,N,0,N,00,N
20240312,160316,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,983,-1,5,-0.10,24908370,25330,30.10,984,1035,972,1279,689,984,983.35,0.52,0,-3686,1016,1000,980,964,944,990,954,138,295,500,0,1,1,27611224,271,-1.00,2.75,12,0.09,-985.00,357.00,2635,20231102,-62.69,940,20240307,4.57,1508,-34.81,20240104,940,4.57,20240307,2635,-62.69,20231102,940,4.57,20240307,0.00,N,019490,500,138 억,,142617,N,N,0,N,00,N
20240312,150316,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,981,-3,5,-0.30,23650394,24052,28.58,984,1035,972,1279,689,984,983.30,0.52,0,-3365,1016,1000,980,964,944,990,954,138,295,500,0,1,1,27611224,271,-1.00,2.75,12,0.09,-985.00,357.00,2635,20231102,-62.77,940,20240307,4.36,1508,-34.95,20240104,940,4.36,20240307,2635,-62.77,20231102,940,4.36,20240307,0.00,N,019490,500,138 억,,142617,N,N,0,N,00,N
20240312,140314,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,981,-3,5,-0.30,22319358,22699,26.97,984,1035,972,1279,689,984,983.27,0.52,0,-2983,1016,1000,980,964,944,990,954,138,295,500,0,1,1,27611224,271,-1.00,2.75,12,0.08,-985.00,357.00,2635,20231102,-62.77,940,20240307,4.36,1508,-34.95,20240104,940,4.36,20240307,2635,-62.77,20231102,940,4.36,20240307,0.00,N,019490,500,138 억,,142617,N,N,0,N,00,N
20240312,130305,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,980,-4,5,-0.41,20660596,21009,24.96,984,1035,972,1279,689,984,983.42,0.52,0,-2326,1016,1000,980,964,944,990,954,138,295,500,0,1,1,27611224,271,-0.99,2.75,12,0.08,-985.00,357.00,2635,20231102,-62.81,940,20240307,4.26,1508,-35.01,20240104,940,4.26,20240307,2635,-62.81,20231102,940,4.26,20240307,0.00,N,019490,500,138 억,,142617,N,N,0,N,00,N
20240312,120317,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,976,-8,5,-0.81,16790990,17071,20.28,984,1035,972,1279,689,984,983.60,0.52,0,-1764,1016,1000,980,964,944,990,954,138,295,500,0,1,1,27611224,269,-0.99,2.73,12,0.06,-985.00,357.00,2635,20231102,-62.96,940,20240307,3.83,1508,-35.28,20240104,940,3.83,20240307,2635,-62.96,20231102,940,3.83,20240307,0.00,N,019490,500,138 억,,142617,N,N,0,N,00,N
20240312,110317,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,978,-6,5,-0.61,15901944,16161,19.20,984,1035,972,1279,689,984,983.97,0.52,0,-1693,1016,1000,980,964,944,990,954,138,295,500,0,1,1,27611224,270,-0.99,2.74,12,0.06,-985.00,357.00,2635,20231102,-62.88,940,20240307,4.04,1508,-35.15,20240104,940,4.04,20240307,2635,-62.88,20231102,940,4.04,20240307,0.00,N,019490,500,138 억,,142617,N,N,0,N,00,N
20240312,100316,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,975,-9,5,-0.91,14504121,14731,17.50,984,1035,975,1279,689,984,984.60,0.52,0,-1430,1016,1000,980,964,944,990,954,138,295,500,0,1,1,27611224,269,-0.99,2.73,12,0.05,-985.00,357.00,2635,20231102,-63.00,940,20240307,3.72,1508,-35.34,20240104,940,3.72,20240307,2635,-63.00,20231102,940,3.72,20240307,0.00,N,019490,500,138 억,,142617,N,N,0,N,00,N
20240312,090315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,980,-4,5,-0.41,4626749,4702,5.59,984,986,980,1279,689,984,984.00,0.52,0,387,1016,1000,980,964,944,990,954,138,295,500,0,1,1,27611224,271,-0.99,2.75,12,0.02,-985.00,357.00,2635,20231102,-62.81,940,20240307,4.26,1508,-35.01,20240104,940,4.26,20240307,2635,-62.81,20231102,940,4.26,20240307,0.00,N,019490,500,138 억,,142617,N,N,0,N,00,N
20240311,160315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,984,17,2,1.76,81800072,84162,14.14,996,996,960,1257,677,967,971.94,0.50,0,3591,1380,1173,1062,855,744,1118,800,138,290,500,0,1,1,27611224,272,-1.00,2.76,12,0.30,-985.00,357.00,2635,20231102,-62.66,940,20240307,4.68,1508,-34.75,20240104,940,4.68,20240307,2635,-62.66,20231102,940,4.68,20240307,0.00,N,019490,500,138 억,,138988,N,N,0,N,00,N
20240311,150316,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,971,4,2,0.41,74796379,77052,12.94,996,996,960,1257,677,967,970.73,0.50,0,3528,1380,1173,1062,855,744,1118,800,138,290,500,0,1,1,27611224,268,-0.99,2.72,12,0.28,-985.00,357.00,2635,20231102,-63.15,940,20240307,3.30,1508,-35.61,20240104,940,3.30,20240307,2635,-63.15,20231102,940,3.30,20240307,0.00,N,019490,500,138 억,,138988,N,N,0,N,00,N
20240311,140314,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,972,5,2,0.52,61170658,63048,10.59,996,996,960,1257,677,967,970.22,0.50,0,2286,1380,1173,1062,855,744,1118,800,138,290,500,0,1,1,27611224,268,-0.99,2.72,12,0.23,-985.00,357.00,2635,20231102,-63.11,940,20240307,3.40,1508,-35.54,20240104,940,3.40,20240307,2635,-63.11,20231102,940,3.40,20240307,0.00,N,019490,500,138 억,,138988,N,N,0,N,00,N
20240311,130316,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,980,13,2,1.34,48500609,50123,8.42,996,996,960,1257,677,967,967.63,0.50,0,1400,1380,1173,1062,855,744,1118,800,138,290,500,0,1,1,27611224,271,-0.99,2.75,12,0.18,-985.00,357.00,2635,20231102,-62.81,940,20240307,4.26,1508,-35.01,20240104,940,4.26,20240307,2635,-62.81,20231102,940,4.26,20240307,0.00,N,019490,500,138 억,,138988,N,N,0,N,00,N
20240311,120317,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,962,-5,5,-0.52,37630869,38920,6.54,996,996,960,1257,677,967,966.88,0.50,0,1570,1380,1173,1062,855,744,1118,800,138,290,500,0,1,1,27611224,266,-0.98,2.69,12,0.14,-985.00,357.00,2635,20231102,-63.49,940,20240307,2.34,1508,-36.21,20240104,940,2.34,20240307,2635,-63.49,20231102,940,2.34,20240307,0.00,N,019490,500,138 억,,138988,N,N,0,N,00,N
20240311,110314,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,966,-1,5,-0.10,25373485,26193,4.40,996,996,960,1257,677,967,968.71,0.50,0,951,1380,1173,1062,855,744,1118,800,138,290,500,0,1,1,27611224,267,-0.98,2.71,12,0.09,-985.00,357.00,2635,20231102,-63.34,940,20240307,2.77,1508,-35.94,20240104,940,2.77,20240307,2635,-63.34,20231102,940,2.77,20240307,0.00,N,019490,500,138 억,,138988,N,N,0,N,00,N
20240311,100312,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,965,-2,5,-0.21,18368601,18919,3.18,996,996,960,1257,677,967,970.91,0.50,0,-139,1380,1173,1062,855,744,1118,800,138,290,500,0,1,1,27611224,266,-0.98,2.70,12,0.07,-985.00,357.00,2635,20231102,-63.38,940,20240307,2.66,1508,-36.01,20240104,940,2.66,20240307,2635,-63.38,20231102,940,2.66,20240307,0.00,N,019490,500,138 억,,138988,N,N,0,N,00,N
20240311,090312,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,992,25,2,2.59,2687698,2704,0.45,996,996,967,1257,677,967,993.97,0.50,0,-1258,1380,1173,1062,855,744,1118,800,138,290,500,0,1,1,27611224,274,-1.01,2.78,12,0.01,-985.00,357.00,2635,20231102,-62.35,940,20240307,5.53,1508,-34.22,20240104,940,5.53,20240307,2635,-62.35,20231102,940,5.53,20240307,0.00,N,019490,500,138 억,,138988,N,N,0,N,00,N
20240308,160315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,967,-25,5,-2.52,613366731,589129,545.63,1145,1269,951,1289,695,992,1041.21,0.67,0,-45378,1042,1016,978,952,914,1030,966,138,297,500,0,1,1,27611224,267,-0.98,2.71,12,2.13,-985.00,357.00,2635,20231102,-63.30,940,20240307,2.87,1508,-35.88,20240104,940,2.87,20240307,2635,-63.30,20231102,940,2.87,20240307,0.00,N,019490,500,138 억,,184366,N,N,0,N,00,N
20240308,150313,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,952,-40,5,-4.03,607324312,582834,539.80,1145,1269,951,1289,695,992,1042.02,0.67,0,-45785,1042,1016,978,952,914,1030,966,138,297,500,0,1,1,27611224,263,-0.97,2.67,12,2.11,-985.00,357.00,2635,20231102,-63.87,940,20240307,1.28,1508,-36.87,20240104,940,1.28,20240307,2635,-63.87,20231102,940,1.28,20240307,0.00,N,019490,500,138 억,,184366,N,N,0,N,00,N
20240308,140313,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,961,-31,5,-3.12,585006532,559525,518.21,1145,1269,958,1289,695,992,1045.54,0.67,0,-43681,1042,1016,978,952,914,1030,966,138,297,500,0,1,1,27611224,265,-0.98,2.69,12,2.03,-985.00,357.00,2635,20231102,-63.53,940,20240307,2.23,1508,-36.27,20240104,940,2.23,20240307,2635,-63.53,20231102,940,2.23,20240307,0.00,N,019490,500,138 억,,184366,N,N,0,N,00,N
20240308,130312,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,967,-25,5,-2.52,569126458,543024,502.93,1145,1269,958,1289,695,992,1048.07,0.67,0,-42724,1042,1016,978,952,914,1030,966,138,297,500,0,1,1,27611224,267,-0.98,2.71,12,1.97,-985.00,357.00,2635,20231102,-63.30,940,20240307,2.87,1508,-35.88,20240104,940,2.87,20240307,2635,-63.30,20231102,940,2.87,20240307,0.00,N,019490,500,138 억,,184366,N,N,0,N,00,N
20240308,120313,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,963,-29,5,-2.92,550874927,524072,485.38,1145,1269,958,1289,695,992,1051.14,0.67,0,-44515,1042,1016,978,952,914,1030,966,138,297,500,0,1,1,27611224,266,-0.98,2.70,12,1.90,-985.00,357.00,2635,20231102,-63.45,940,20240307,2.45,1508,-36.14,20240104,940,2.45,20240307,2635,-63.45,20231102,940,2.45,20240307,0.00,N,019490,500,138 억,,184366,N,N,0,N,00,N
20240308,110312,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,971,-21,5,-2.12,538832595,511584,473.81,1145,1269,958,1289,695,992,1053.26,0.67,0,-42768,1042,1016,978,952,914,1030,966,138,297,500,0,1,1,27611224,268,-0.99,2.72,12,1.85,-985.00,357.00,2635,20231102,-63.15,940,20240307,3.30,1508,-35.61,20240104,940,3.30,20240307,2635,-63.15,20231102,940,3.30,20240307,0.00,N,019490,500,138 억,,184366,N,N,0,N,00,N
20240308,100311,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,958,-34,5,-3.43,516005171,487944,451.92,1145,1269,958,1289,695,992,1057.51,0.67,0,-46345,1042,1016,978,952,914,1030,966,138,297,500,0,1,1,27611224,265,-0.97,2.68,12,1.77,-985.00,357.00,2635,20231102,-63.64,940,20240307,1.91,1508,-36.47,20240104,940,1.91,20240307,2635,-63.64,20231102,940,1.91,20240307,0.00,N,019490,500,138 억,,184366,N,N,0,N,00,N
20240308,090309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1187,195,2,19.66,2331728,2030,1.88,1145,1187,1143,1289,695,992,1148.63,0.67,0,0,1042,1016,978,952,914,1030,966,138,297,500,0,1,1,27611224,328,-1.21,3.32,12,0.01,-985.00,357.00,2635,20231102,-54.95,940,20240307,26.28,1508,-21.29,20240104,940,26.28,20240307,2635,-54.95,20231102,940,26.28,20240307,0.00,N,019490,500,138 억,,184366,Y,N,0,N,00,N
20240307,160312,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,992,-2,5,-0.20,104681497,107972,217.63,990,1004,940,1292,696,994,969.52,0.62,0,11906,1037,1015,1003,981,969,1009,975,138,298,500,0,1,1,27611224,274,-1.01,2.78,12,0.39,-985.00,357.00,2635,20231102,-62.35,940,20240307,5.53,1508,-34.22,20240104,940,5.53,20240307,2635,-62.35,20231102,940,5.53,20240307,0.00,N,019490,500,138 억,,172460,N,N,0,N,00,N
20240307,150259,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,988,-6,5,-0.60,101448251,104707,211.05,990,1004,940,1292,696,994,968.88,0.62,0,12096,1037,1015,1003,981,969,1009,975,138,298,500,0,1,1,27611224,273,-1.00,2.77,12,0.38,-985.00,357.00,2635,20231102,-62.50,940,20240307,5.11,1508,-34.48,20240104,940,5.11,20240307,2635,-62.50,20231102,940,5.11,20240307,0.00,N,019490,500,138 억,,172460,N,N,0,N,00,N
20240307,140308,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,999,5,2,0.50,95909216,99078,199.70,990,1004,940,1292,696,994,968.02,0.62,0,12865,1037,1015,1003,981,969,1009,975,138,298,500,0,1,1,27611224,276,-1.01,2.80,12,0.36,-985.00,357.00,2635,20231102,-62.09,940,20240307,6.28,1508,-33.75,20240104,940,6.28,20240307,2635,-62.09,20231102,940,6.28,20240307,0.00,N,019490,500,138 억,,172460,N,N,0,N,00,N
20240307,130309,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,971,-23,5,-2.31,77962669,80705,162.67,990,1004,940,1292,696,994,966.02,0.62,0,12433,1037,1015,1003,981,969,1009,975,138,298,500,0,1,1,27611224,268,-0.99,2.72,12,0.29,-985.00,357.00,2635,20231102,-63.15,940,20240307,3.30,1508,-35.61,20240104,940,3.30,20240307,2635,-63.15,20231102,940,3.30,20240307,0.00,N,019490,500,138 억,,172460,N,N,0,N,00,N
20240307,120309,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,965,-29,5,-2.92,75362749,78023,157.26,990,1004,940,1292,696,994,965.90,0.62,0,11581,1037,1015,1003,981,969,1009,975,138,298,500,0,1,1,27611224,266,-0.98,2.70,12,0.28,-985.00,357.00,2635,20231102,-63.38,940,20240307,2.66,1508,-36.01,20240104,940,2.66,20240307,2635,-63.38,20231102,940,2.66,20240307,0.00,N,019490,500,138 억,,172460,N,N,0,N,00,N
20240307,110311,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,952,-42,5,-4.23,67365057,69771,140.63,990,1004,940,1292,696,994,965.52,0.62,0,12122,1037,1015,1003,981,969,1009,975,138,298,500,0,1,1,27611224,263,-0.97,2.67,12,0.25,-985.00,357.00,2635,20231102,-63.87,940,20240307,1.28,1508,-36.87,20240104,940,1.28,20240307,2635,-63.87,20231102,940,1.28,20240307,0.00,N,019490,500,138 억,,172460,N,N,0,N,00,N
20240307,100312,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,954,-40,5,-4.02,39246008,40264,81.16,990,1004,951,1292,696,994,974.72,0.62,0,7630,1037,1015,1003,981,969,1009,975,138,298,500,0,1,1,27611224,263,-0.97,2.67,12,0.15,-985.00,357.00,2635,20231102,-63.80,951,20240307,0.32,1508,-36.74,20240104,951,0.32,20240307,2635,-63.80,20231102,951,0.32,20240307,0.00,N,019490,500,138 억,,172460,N,N,0,N,00,N
20240307,090309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,990,-4,5,-0.40,4035342,4075,8.21,990,994,990,1292,696,994,990.27,0.62,0,195,1037,1015,1003,981,969,1009,975,138,298,500,0,1,1,27611224,273,-1.01,2.77,12,0.01,-985.00,357.00,2635,20231102,-62.43,968,20240305,2.27,1508,-34.35,20240104,968,2.27,20240305,2635,-62.43,20231102,968,2.27,20240305,0.00,N,019490,500,138 억,,172460,N,N,0,N,00,N
20240306,160308,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,994,-25,5,-2.45,49684421,49491,19.08,1019,1025,991,1324,714,1019,1003.91,0.66,0,-10194,1114,1066,1017,969,920,1042,945,138,305,500,0,1,1,27611224,274,-1.01,2.78,12,0.18,-985.00,357.00,2635,20231102,-62.28,968,20240305,2.69,1508,-34.08,20240104,968,2.69,20240305,2635,-62.28,20231102,968,2.69,20240305,0.00,N,019490,500,138 억,,182654,N,N,0,N,00,N
20240306,150309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,993,-26,5,-2.55,45912628,45694,17.61,1019,1025,991,1324,714,1019,1004.78,0.66,0,-8280,1114,1066,1017,969,920,1042,945,138,305,500,0,1,1,27611224,274,-1.01,2.78,12,0.17,-985.00,357.00,2635,20231102,-62.31,968,20240305,2.58,1508,-34.15,20240104,968,2.58,20240305,2635,-62.31,20231102,968,2.58,20240305,0.00,N,019490,500,138 억,,182654,N,N,0,N,00,N
20240306,140309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,999,-20,5,-1.96,42141074,41915,16.16,1019,1025,991,1324,714,1019,1005.39,0.66,0,-6448,1114,1066,1017,969,920,1042,945,138,305,500,0,1,1,27611224,276,-1.01,2.80,12,0.15,-985.00,357.00,2635,20231102,-62.09,968,20240305,3.20,1508,-33.75,20240104,968,3.20,20240305,2635,-62.09,20231102,968,3.20,20240305,0.00,N,019490,500,138 억,,182654,N,N,0,N,00,N
20240306,130309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,999,-20,5,-1.96,35966092,35706,13.76,1019,1025,994,1324,714,1019,1007.28,0.66,0,-2296,1114,1066,1017,969,920,1042,945,138,305,500,0,1,1,27611224,276,-1.01,2.80,12,0.13,-985.00,357.00,2635,20231102,-62.09,968,20240305,3.20,1508,-33.75,20240104,968,3.20,20240305,2635,-62.09,20231102,968,3.20,20240305,0.00,N,019490,500,138 억,,182654,N,N,0,N,00,N
20240306,120310,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1009,-10,5,-0.98,18220925,18008,6.94,1019,1025,1004,1324,714,1019,1011.82,0.66,0,2287,1114,1066,1017,969,920,1042,945,138,305,500,0,1,1,27611224,279,-1.02,2.83,12,0.07,-985.00,357.00,2635,20231102,-61.71,968,20240305,4.24,1508,-33.09,20240104,968,4.24,20240305,2635,-61.71,20231102,968,4.24,20240305,0.00,N,019490,500,138 억,,182654,N,N,0,N,00,N
20240306,110309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1009,-10,5,-0.98,17564067,17357,6.69,1019,1025,1004,1324,714,1019,1011.93,0.66,0,2287,1114,1066,1017,969,920,1042,945,138,305,500,0,1,1,27611224,279,-1.02,2.83,12,0.06,-985.00,357.00,2635,20231102,-61.71,968,20240305,4.24,1508,-33.09,20240104,968,4.24,20240305,2635,-61.71,20231102,968,4.24,20240305,0.00,N,019490,500,138 억,,182654,N,N,0,N,00,N
20240306,100305,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1007,-12,5,-1.18,10027767,9875,3.81,1019,1025,1004,1324,714,1019,1015.47,0.66,0,2147,1114,1066,1017,969,920,1042,945,138,305,500,0,1,1,27611224,278,-1.02,2.82,12,0.04,-985.00,357.00,2635,20231102,-61.78,968,20240305,4.03,1508,-33.22,20240104,968,4.03,20240305,2635,-61.78,20231102,968,4.03,20240305,0.00,N,019490,500,138 억,,182654,N,N,0,N,00,N
20240306,090309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1020,1,2,0.10,1513211,1484,0.57,1019,1020,1019,1324,714,1019,1019.68,0.66,0,946,1114,1066,1017,969,920,1042,945,138,305,500,0,1,1,27611224,282,-1.04,2.86,12,0.01,-985.00,357.00,2635,20231102,-61.29,968,20240305,5.37,1508,-32.36,20240104,968,5.37,20240305,2635,-61.29,20231102,968,5.37,20240305,0.00,N,019490,500,138 억,,182654,N,N,0,N,00,N
20240305,160306,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1019,-29,5,-2.77,257099318,259434,295.71,1047,1065,968,1362,734,1048,991.00,0.71,0,-14272,1124,1086,1062,1024,1000,1074,1012,138,314,500,0,1,1,27611224,281,-1.03,2.85,12,0.94,-985.00,357.00,2635,20231102,-61.33,968,20240305,5.27,1508,-32.43,20240104,968,5.27,20240305,2635,-61.33,20231102,968,5.27,20240305,0.00,N,019490,500,138 억,,196894,N,N,0,N,00,N
20240305,150309,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,989,-59,5,-5.63,249415409,251814,287.03,1047,1065,968,1362,734,1048,990.47,0.71,0,-13440,1124,1086,1062,1024,1000,1074,1012,138,314,500,0,1,1,27611224,273,-1.00,2.77,12,0.91,-985.00,357.00,2635,20231102,-62.47,968,20240305,2.17,1508,-34.42,20240104,968,2.17,20240305,2635,-62.47,20231102,968,2.17,20240305,0.00,N,019490,500,138 억,,196894,N,N,0,N,00,N
20240305,140304,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,990,-58,5,-5.53,244160797,246496,280.96,1047,1065,968,1362,734,1048,990.53,0.71,0,-11601,1124,1086,1062,1024,1000,1074,1012,138,314,500,0,1,1,27611224,273,-1.01,2.77,12,0.89,-985.00,357.00,2635,20231102,-62.43,968,20240305,2.27,1508,-34.35,20240104,968,2.27,20240305,2635,-62.43,20231102,968,2.27,20240305,0.00,N,019490,500,138 억,,196894,N,N,0,N,00,N
20240305,130306,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,998,-50,5,-4.77,216662955,218645,249.22,1047,1065,968,1362,734,1048,990.93,0.71,0,-12655,1124,1086,1062,1024,1000,1074,1012,138,314,500,0,1,1,27611224,276,-1.01,2.80,12,0.79,-985.00,357.00,2635,20231102,-62.13,968,20240305,3.10,1508,-33.82,20240104,968,3.10,20240305,2635,-62.13,20231102,968,3.10,20240305,0.00,N,019490,500,138 억,,196894,N,N,0,N,00,N
20240305,120306,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,980,-68,5,-6.49,185507861,187100,213.26,1047,1065,968,1362,734,1048,991.49,0.71,0,-12482,1124,1086,1062,1024,1000,1074,1012,138,314,500,0,1,1,27611224,271,-0.99,2.75,12,0.68,-985.00,357.00,2635,20231102,-62.81,968,20240305,1.24,1508,-35.01,20240104,968,1.24,20240305,2635,-62.81,20231102,968,1.24,20240305,0.00,N,019490,500,138 억,,196894,N,N,0,N,00,N
20240305,110307,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,995,-53,5,-5.06,39482904,38818,44.25,1047,1065,995,1362,734,1048,1017.13,0.71,0,-15097,1124,1086,1062,1024,1000,1074,1012,138,314,500,0,1,1,27611224,275,-1.01,2.79,12,0.14,-985.00,357.00,2635,20231102,-62.24,995,20240305,0.00,1508,-34.02,20240104,995,0.00,20240305,2635,-62.24,20231102,995,0.00,20240305,0.00,N,019490,500,138 억,,196894,N,N,0,N,00,N
20240305,100305,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1034,-14,5,-1.34,6488433,6222,7.09,1047,1065,1034,1362,734,1048,1042.82,0.71,0,849,1124,1086,1062,1024,1000,1074,1012,138,314,500,0,1,1,27611224,286,-1.05,2.90,12,0.02,-985.00,357.00,2635,20231102,-60.76,1034,20240305,0.00,1508,-31.43,20240104,1034,0.00,20240305,2635,-60.76,20231102,1034,0.00,20240305,0.00,N,019490,500,138 억,,196894,N,N,0,N,00,N
20240305,090306,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1048,0,3,0.00,2160967,2063,2.35,1047,1048,1047,1362,734,1048,1047.49,0.71,0,850,1124,1086,1062,1024,1000,1074,1012,138,314,500,0,1,1,27611224,289,-1.06,2.94,12,0.01,-985.00,357.00,2635,20231102,-60.23,1038,20240223,0.96,1508,-30.50,20240104,1038,0.96,20240223,2635,-60.23,20231102,1038,0.96,20240223,0.00,N,019490,500,138 억,,196894,N,N,0,N,00,N
20240304,160304,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1048,-10,5,-0.95,92925477,87632,136.57,1058,1100,1038,1375,741,1058,1060.41,0.72,0,-1323,1112,1084,1071,1043,1030,1078,1037,138,317,500,0,1,1,27611224,289,-1.06,2.94,12,0.32,-985.00,357.00,2635,20231102,-60.23,1038,20240304,0.96,1508,-30.50,20240104,1038,0.96,20240304,2635,-60.23,20231102,1038,0.96,20240304,0.00,N,019490,500,138 억,,198217,N,N,0,N,00,N
20240304,150304,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1041,-17,5,-1.61,85470789,80466,125.40,1058,1100,1038,1375,741,1058,1062.20,0.72,0,-1438,1112,1084,1071,1043,1030,1078,1037,138,317,500,0,1,1,27611224,287,-1.06,2.92,12,0.29,-985.00,357.00,2635,20231102,-60.49,1038,20240304,0.29,1508,-30.97,20240104,1038,0.29,20240304,2635,-60.49,20231102,1038,0.29,20240304,0.00,N,019490,500,138 억,,198217,N,N,0,N,00,N
20240304,140251,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1044,-14,5,-1.32,70632550,66246,103.24,1058,1100,1043,1375,741,1058,1066.22,0.72,0,4943,1112,1084,1071,1043,1030,1078,1037,138,317,500,0,1,1,27611224,288,-1.06,2.92,12,0.24,-985.00,357.00,2635,20231102,-60.38,1038,20240223,0.58,1508,-30.77,20240104,1038,0.58,20240223,2635,-60.38,20231102,1038,0.58,20240223,0.00,N,019490,500,138 억,,198217,N,N,0,N,00,N
20240304,130302,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1054,-4,5,-0.38,59120362,55224,86.06,1058,1100,1050,1375,741,1058,1070.56,0.72,0,5175,1112,1084,1071,1043,1030,1078,1037,138,317,500,0,1,1,27611224,291,-1.07,2.95,12,0.20,-985.00,357.00,2635,20231102,-60.00,1038,20240223,1.54,1508,-30.11,20240104,1038,1.54,20240223,2635,-60.00,20231102,1038,1.54,20240223,0.00,N,019490,500,138 억,,198217,N,N,0,N,00,N
20240304,120251,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1058,0,3,0.00,58497206,54632,85.14,1058,1100,1051,1375,741,1058,1070.75,0.72,0,5366,1112,1084,1071,1043,1030,1078,1037,138,317,500,0,1,1,27611224,292,-1.07,2.96,12,0.20,-985.00,357.00,2635,20231102,-59.85,1038,20240223,1.93,1508,-29.84,20240104,1038,1.93,20240223,2635,-59.85,20231102,1038,1.93,20240223,0.00,N,019490,500,138 억,,198217,N,N,0,N,00,N
20240304,110301,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1070,12,2,1.13,37496913,34814,54.25,1058,1100,1057,1375,741,1058,1077.06,0.72,0,446,1112,1084,1071,1043,1030,1078,1037,138,317,500,0,1,1,27611224,295,-1.09,3.00,12,0.13,-985.00,357.00,2635,20231102,-59.39,1038,20240223,3.08,1508,-29.05,20240104,1038,3.08,20240223,2635,-59.39,20231102,1038,3.08,20240223,0.00,N,019490,500,138 억,,198217,N,N,0,N,00,N
20240304,100302,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1079,21,2,1.98,16046767,14842,23.13,1058,1100,1057,1375,741,1058,1081.17,0.72,0,-1057,1112,1084,1071,1043,1030,1078,1037,138,317,500,0,1,1,27611224,298,-1.10,3.02,12,0.05,-985.00,357.00,2635,20231102,-59.05,1038,20240223,3.95,1508,-28.45,20240104,1038,3.95,20240223,2635,-59.05,20231102,1038,3.95,20240223,0.00,N,019490,500,138 억,,198217,N,N,0,N,00,N
20240304,090302,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1058,0,3,0.00,773438,731,1.14,1058,1059,1058,1375,741,1058,1058.05,0.72,0,254,1112,1084,1071,1043,1030,1078,1037,138,317,500,0,1,1,27611224,292,-1.07,2.96,12,0.00,-985.00,357.00,2635,20231102,-59.85,1038,20240223,1.93,1508,-29.84,20240104,1038,1.93,20240223,2635,-59.85,20231102,1038,1.93,20240223,0.00,N,019490,500,138 억,,198217,N,N,0,N,00,N