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
20240430,160343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1226,5,2,0.41,54163082,44138,32.50,1221,1240,1212,1587,855,1221,1227.13,0.35,0,13663,1411,1315,1264,1168,1117,1290,1143,138,366,500,730,1,1,27611224,339,-3.15,4.66,12,0.16,-389.00,263.00,2635,20231102,-53.47,879,20240321,39.48,1733,-29.26,20240411,879,39.48,20240321,2635,-53.47,20231102,879,39.48,20240321,0.00,N,019490,500,138 억,,97937,N,N,0,N,00,N
20240430,150342,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1226,5,2,0.41,53181044,43337,31.91,1221,1240,1212,1587,855,1221,1227.15,0.35,0,13837,1411,1315,1264,1168,1117,1290,1143,138,366,500,730,1,1,27611224,339,-3.15,4.66,12,0.16,-389.00,263.00,2635,20231102,-53.47,879,20240321,39.48,1733,-29.26,20240411,879,39.48,20240321,2635,-53.47,20231102,879,39.48,20240321,0.00,N,019490,500,138 억,,97937,N,N,0,N,00,N
20240430,140343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1234,13,2,1.06,44780572,36504,26.88,1221,1240,1212,1587,855,1221,1226.73,0.35,0,12447,1411,1315,1264,1168,1117,1290,1143,138,366,500,730,1,1,27611224,341,-3.17,4.69,12,0.13,-389.00,263.00,2635,20231102,-53.17,879,20240321,40.39,1733,-28.79,20240411,879,40.39,20240321,2635,-53.17,20231102,879,40.39,20240321,0.00,N,019490,500,138 억,,97937,N,N,0,N,00,N
20240430,130341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,19,2,1.56,24461018,20018,14.74,1221,1240,1212,1587,855,1221,1221.95,0.35,0,1516,1411,1315,1264,1168,1117,1290,1143,138,366,500,730,1,1,27611224,342,-3.19,4.71,12,0.07,-389.00,263.00,2635,20231102,-52.94,879,20240321,41.07,1733,-28.45,20240411,879,41.07,20240321,2635,-52.94,20231102,879,41.07,20240321,0.00,N,019490,500,138 억,,97937,N,N,0,N,00,N
20240430,120343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1220,-1,5,-0.08,17516480,14370,10.58,1221,1235,1212,1587,855,1221,1218.96,0.35,0,-655,1411,1315,1264,1168,1117,1290,1143,138,366,500,730,1,1,27611224,337,-3.14,4.64,12,0.05,-389.00,263.00,2635,20231102,-53.70,879,20240321,38.79,1733,-29.60,20240411,879,38.79,20240321,2635,-53.70,20231102,879,38.79,20240321,0.00,N,019490,500,138 억,,97937,N,N,0,N,00,N
20240430,110342,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1221,0,3,0.00,15894901,13042,9.60,1221,1235,1212,1587,855,1221,1218.75,0.35,0,-467,1411,1315,1264,1168,1117,1290,1143,138,366,500,730,1,1,27611224,337,-3.14,4.64,12,0.05,-389.00,263.00,2635,20231102,-53.66,879,20240321,38.91,1733,-29.54,20240411,879,38.91,20240321,2635,-53.66,20231102,879,38.91,20240321,0.00,N,019490,500,138 억,,97937,N,N,0,N,00,N
20240430,100340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1224,3,2,0.25,13997779,11490,8.46,1221,1235,1212,1587,855,1221,1218.26,0.35,0,-452,1411,1315,1264,1168,1117,1290,1143,138,366,500,730,1,1,27611224,338,-3.15,4.65,12,0.04,-389.00,263.00,2635,20231102,-53.55,879,20240321,39.25,1733,-29.37,20240411,879,39.25,20240321,2635,-53.55,20231102,879,39.25,20240321,0.00,N,019490,500,138 억,,97937,N,N,0,N,00,N
20240430,090347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1213,-8,5,-0.66,1851649,1517,1.12,1221,1221,1213,1587,855,1221,1220.60,0.35,0,-634,1411,1315,1264,1168,1117,1290,1143,138,366,500,730,1,1,27611224,335,-3.12,4.61,12,0.01,-389.00,263.00,2635,20231102,-53.97,879,20240321,38.00,1733,-30.01,20240411,879,38.00,20240321,2635,-53.97,20231102,879,38.00,20240321,0.00,N,019490,500,138 억,,97937,N,N,0,N,00,N
20240429,160338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1221,-28,5,-2.24,168506320,135359,381.67,1242,1360,1213,1623,875,1249,1244.88,0.38,0,-4526,1289,1269,1242,1222,1195,1279,1232,138,374,500,740,1,1,27611224,337,-3.14,4.64,12,0.49,-389.00,263.00,2635,20231102,-53.66,879,20240321,38.91,1733,-29.54,20240411,879,38.91,20240321,2635,-53.66,20231102,879,38.91,20240321,0.00,N,019490,500,138 억,,104750,N,N,0,N,00,N
20240429,150341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1224,-25,5,-2.00,165237212,132683,374.12,1242,1360,1213,1623,875,1249,1245.35,0.38,0,-4472,1289,1269,1242,1222,1195,1279,1232,138,374,500,740,1,1,27611224,338,-3.15,4.65,12,0.48,-389.00,263.00,2635,20231102,-53.55,879,20240321,39.25,1733,-29.37,20240411,879,39.25,20240321,2635,-53.55,20231102,879,39.25,20240321,0.00,N,019490,500,138 억,,104750,N,N,0,N,00,N
20240429,140334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1223,-26,5,-2.08,150466651,120557,339.93,1242,1360,1218,1623,875,1249,1248.10,0.38,0,2012,1289,1269,1242,1222,1195,1279,1232,138,374,500,740,1,1,27611224,338,-3.14,4.65,12,0.44,-389.00,263.00,2635,20231102,-53.59,879,20240321,39.14,1733,-29.43,20240411,879,39.14,20240321,2635,-53.59,20231102,879,39.14,20240321,0.00,N,019490,500,138 억,,104750,N,N,0,N,00,N
20240429,130341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1233,-16,5,-1.28,139094542,111280,313.77,1242,1360,1218,1623,875,1249,1249.95,0.38,0,1561,1289,1269,1242,1222,1195,1279,1232,138,374,500,740,1,1,27611224,340,-3.17,4.69,12,0.40,-389.00,263.00,2635,20231102,-53.21,879,20240321,40.27,1733,-28.85,20240411,879,40.27,20240321,2635,-53.21,20231102,879,40.27,20240321,0.00,N,019490,500,138 억,,104750,N,N,0,N,00,N
20240429,120340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1222,-27,5,-2.16,132842759,106191,299.42,1242,1360,1218,1623,875,1249,1250.98,0.38,0,4537,1289,1269,1242,1222,1195,1279,1232,138,374,500,740,1,1,27611224,337,-3.14,4.65,12,0.38,-389.00,263.00,2635,20231102,-53.62,879,20240321,39.02,1733,-29.49,20240411,879,39.02,20240321,2635,-53.62,20231102,879,39.02,20240321,0.00,N,019490,500,138 억,,104750,N,N,0,N,00,N
20240429,110328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1260,11,2,0.88,54907978,43142,121.65,1242,1360,1224,1623,875,1249,1272.73,0.38,0,7355,1289,1269,1242,1222,1195,1279,1232,138,374,500,740,1,1,27611224,348,-3.24,4.79,12,0.16,-389.00,263.00,2635,20231102,-52.18,879,20240321,43.34,1733,-27.29,20240411,879,43.34,20240321,2635,-52.18,20231102,879,43.34,20240321,0.00,N,019490,500,138 억,,104750,N,N,0,N,00,N
20240429,100341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1260,11,2,0.88,47979157,37628,106.10,1242,1360,1224,1623,875,1249,1275.09,0.38,0,6526,1289,1269,1242,1222,1195,1279,1232,138,374,500,740,1,1,27611224,348,-3.24,4.79,12,0.14,-389.00,263.00,2635,20231102,-52.18,879,20240321,43.34,1733,-27.29,20240411,879,43.34,20240321,2635,-52.18,20231102,879,43.34,20240321,0.00,N,019490,500,138 억,,104750,N,N,0,N,00,N
20240429,090341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1238,-11,5,-0.88,413544,333,0.94,1242,1242,1238,1623,875,1249,1241.87,0.38,0,-54,1289,1269,1242,1222,1195,1279,1232,138,374,500,740,1,1,27611224,342,-3.18,4.71,12,0.00,-389.00,263.00,2635,20231102,-53.02,879,20240321,40.84,1733,-28.56,20240411,879,40.84,20240321,2635,-53.02,20231102,879,40.84,20240321,0.00,N,019490,500,138 억,,104750,N,N,0,N,00,N
20240426,160339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1249,8,2,0.64,43772795,35464,28.45,1241,1262,1215,1613,869,1241,1234.29,0.38,0,-1489,1412,1326,1274,1188,1136,1300,1162,138,372,500,740,1,1,27611224,345,-3.21,4.75,12,0.13,-389.00,263.00,2635,20231102,-52.60,879,20240321,42.09,1733,-27.93,20240411,879,42.09,20240321,2635,-52.60,20231102,879,42.09,20240321,0.00,N,019490,500,138 억,,104737,N,N,0,N,00,N
20240426,150341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1226,-15,5,-1.21,36009201,29202,23.43,1241,1262,1215,1613,869,1241,1233.11,0.38,0,-5979,1412,1326,1274,1188,1136,1300,1162,138,372,500,740,1,1,27611224,339,-3.15,4.66,12,0.11,-389.00,263.00,2635,20231102,-53.47,879,20240321,39.48,1733,-29.26,20240411,879,39.48,20240321,2635,-53.47,20231102,879,39.48,20240321,0.00,N,019490,500,138 억,,104737,N,N,0,N,00,N
20240426,140339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1228,-13,5,-1.05,32040419,25949,20.82,1241,1262,1220,1613,869,1241,1234.75,0.38,0,-5405,1412,1326,1274,1188,1136,1300,1162,138,372,500,740,1,1,27611224,339,-3.16,4.67,12,0.09,-389.00,263.00,2635,20231102,-53.40,879,20240321,39.70,1733,-29.14,20240411,879,39.70,20240321,2635,-53.40,20231102,879,39.70,20240321,0.00,N,019490,500,138 억,,104737,N,N,0,N,00,N
20240426,130338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1241,0,3,0.00,19903480,16085,12.90,1241,1262,1223,1613,869,1241,1237.39,0.38,0,-2544,1412,1326,1274,1188,1136,1300,1162,138,372,500,740,1,1,27611224,343,-3.19,4.72,12,0.06,-389.00,263.00,2635,20231102,-52.90,879,20240321,41.18,1733,-28.39,20240411,879,41.18,20240321,2635,-52.90,20231102,879,41.18,20240321,0.00,N,019490,500,138 억,,104737,N,N,0,N,00,N
20240426,120338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1247,6,2,0.48,19199842,15516,12.45,1241,1262,1223,1613,869,1241,1237.42,0.38,0,-2544,1412,1326,1274,1188,1136,1300,1162,138,372,500,740,1,1,27611224,344,-3.21,4.74,12,0.06,-389.00,263.00,2635,20231102,-52.68,879,20240321,41.87,1733,-28.04,20240411,879,41.87,20240321,2635,-52.68,20231102,879,41.87,20240321,0.00,N,019490,500,138 억,,104737,N,N,0,N,00,N
20240426,110339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1250,9,2,0.73,18769659,15170,12.17,1241,1262,1223,1613,869,1241,1237.29,0.38,0,-2513,1412,1326,1274,1188,1136,1300,1162,138,372,500,740,1,1,27611224,345,-3.21,4.75,12,0.05,-389.00,263.00,2635,20231102,-52.56,879,20240321,42.21,1733,-27.87,20240411,879,42.21,20240321,2635,-52.56,20231102,879,42.21,20240321,0.00,N,019490,500,138 억,,104737,N,N,0,N,00,N
20240426,100338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1236,-5,5,-0.40,8950253,7221,5.79,1241,1262,1223,1613,869,1241,1239.48,0.38,0,-1509,1412,1326,1274,1188,1136,1300,1162,138,372,500,740,1,1,27611224,341,-3.18,4.70,12,0.03,-389.00,263.00,2635,20231102,-53.09,879,20240321,40.61,1733,-28.68,20240411,879,40.61,20240321,2635,-53.09,20231102,879,40.61,20240321,0.00,N,019490,500,138 억,,104737,N,N,0,N,00,N
20240426,090340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1239,-2,5,-0.16,372244,300,0.24,1241,1241,1239,1613,869,1241,1240.81,0.38,0,-86,1412,1326,1274,1188,1136,1300,1162,138,372,500,740,1,1,27611224,342,-3.19,4.71,12,0.00,-389.00,263.00,2635,20231102,-52.98,879,20240321,40.96,1733,-28.51,20240411,879,40.96,20240321,2635,-52.98,20231102,879,40.96,20240321,0.00,N,019490,500,138 억,,104737,N,N,0,N,00,N
20240425,160337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1241,-41,5,-3.20,159358218,124525,240.96,1280,1360,1222,1666,898,1282,1279.73,0.48,0,-24253,1355,1318,1291,1254,1227,1337,1273,138,384,500,760,1,1,27611224,343,-3.19,4.72,12,0.45,-389.00,263.00,2635,20231102,-52.90,879,20240321,41.18,1733,-28.39,20240411,879,41.18,20240321,2635,-52.90,20231102,879,41.18,20240321,0.00,N,019490,500,138 억,,131729,N,N,0,N,00,N
20240425,150340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1232,-50,5,-3.90,144275478,112335,217.37,1280,1360,1225,1666,898,1282,1284.33,0.48,0,-23081,1355,1318,1291,1254,1227,1337,1273,138,384,500,760,1,1,27611224,340,-3.17,4.68,12,0.41,-389.00,263.00,2635,20231102,-53.24,879,20240321,40.16,1733,-28.91,20240411,879,40.16,20240321,2635,-53.24,20231102,879,40.16,20240321,0.00,N,019490,500,138 억,,131729,N,N,0,N,00,N
20240425,140338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,-42,5,-3.28,138505066,107668,208.34,1280,1360,1240,1666,898,1282,1286.41,0.48,0,-22233,1355,1318,1291,1254,1227,1337,1273,138,384,500,760,1,1,27611224,342,-3.19,4.71,12,0.39,-389.00,263.00,2635,20231102,-52.94,879,20240321,41.07,1733,-28.45,20240411,879,41.07,20240321,2635,-52.94,20231102,879,41.07,20240321,0.00,N,019490,500,138 억,,131729,N,N,0,N,00,N
20240425,130339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1257,-25,5,-1.95,115474951,89239,172.68,1280,1360,1253,1666,898,1282,1294.00,0.48,0,-20793,1355,1318,1291,1254,1227,1337,1273,138,384,500,760,1,1,27611224,347,-3.23,4.78,12,0.32,-389.00,263.00,2635,20231102,-52.30,879,20240321,43.00,1733,-27.47,20240411,879,43.00,20240321,2635,-52.30,20231102,879,43.00,20240321,0.00,N,019490,500,138 억,,131729,N,N,0,N,00,N
20240425,120337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1264,-18,5,-1.40,113182771,87416,169.16,1280,1360,1253,1666,898,1282,1294.76,0.48,0,-20370,1355,1318,1291,1254,1227,1337,1273,138,384,500,760,1,1,27611224,349,-3.25,4.81,12,0.32,-389.00,263.00,2635,20231102,-52.03,879,20240321,43.80,1733,-27.06,20240411,879,43.80,20240321,2635,-52.03,20231102,879,43.80,20240321,0.00,N,019490,500,138 억,,131729,N,N,0,N,00,N
20240425,110338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1254,-28,5,-2.18,106357468,81984,158.64,1280,1360,1254,1666,898,1282,1297.30,0.48,0,-19824,1355,1318,1291,1254,1227,1337,1273,138,384,500,760,1,1,27611224,346,-3.22,4.77,12,0.30,-389.00,263.00,2635,20231102,-52.41,879,20240321,42.66,1733,-27.64,20240411,879,42.66,20240321,2635,-52.41,20231102,879,42.66,20240321,0.00,N,019490,500,138 억,,131729,N,N,0,N,00,N
20240425,100338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1276,-6,5,-0.47,74723488,56913,110.13,1280,1360,1270,1666,898,1282,1312.94,0.48,0,-15913,1355,1318,1291,1254,1227,1337,1273,138,384,500,760,1,1,27611224,352,-3.28,4.85,12,0.21,-389.00,263.00,2635,20231102,-51.57,879,20240321,45.16,1733,-26.37,20240411,879,45.16,20240321,2635,-51.57,20231102,879,45.16,20240321,0.00,N,019490,500,138 억,,131729,N,N,0,N,00,N
20240425,090338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1283,1,2,0.08,3131713,2408,4.66,1280,1335,1280,1666,898,1282,1300.55,0.48,0,-673,1355,1318,1291,1254,1227,1337,1273,138,384,500,760,1,1,27611224,354,-3.30,4.88,12,0.01,-389.00,263.00,2635,20231102,-51.31,879,20240321,45.96,1733,-25.97,20240411,879,45.96,20240321,2635,-51.31,20231102,879,45.96,20240321,0.00,N,019490,500,138 억,,131729,N,N,0,N,00,N
20240424,160336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1282,-4,5,-0.31,66060551,51667,136.99,1264,1328,1264,1671,901,1286,1278.58,0.47,0,-1753,1356,1320,1297,1261,1238,1309,1250,138,385,500,770,1,1,27611224,354,-3.30,4.87,12,0.19,-389.00,263.00,2635,20231102,-51.35,879,20240321,45.85,1733,-26.02,20240411,879,45.85,20240321,2635,-51.35,20231102,879,45.85,20240321,0.00,N,019490,500,138 억,,130954,N,N,0,N,00,N
20240424,150337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1276,-10,5,-0.78,59985622,46895,124.34,1264,1328,1264,1671,901,1286,1279.15,0.47,0,-408,1356,1320,1297,1261,1238,1309,1250,138,385,500,770,1,1,27611224,352,-3.28,4.85,12,0.17,-389.00,263.00,2635,20231102,-51.57,879,20240321,45.16,1733,-26.37,20240411,879,45.16,20240321,2635,-51.57,20231102,879,45.16,20240321,0.00,N,019490,500,138 억,,130954,N,N,0,N,00,N
20240424,140336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1268,-18,5,-1.40,57926077,45282,120.06,1264,1328,1264,1671,901,1286,1279.23,0.47,0,-310,1356,1320,1297,1261,1238,1309,1250,138,385,500,770,1,1,27611224,350,-3.26,4.82,12,0.16,-389.00,263.00,2635,20231102,-51.88,879,20240321,44.25,1733,-26.83,20240411,879,44.25,20240321,2635,-51.88,20231102,879,44.25,20240321,0.00,N,019490,500,138 억,,130954,N,N,0,N,00,N
20240424,130341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1269,-17,5,-1.32,54515659,42593,112.93,1264,1328,1264,1671,901,1286,1279.92,0.47,0,-310,1356,1320,1297,1261,1238,1309,1250,138,385,500,770,1,1,27611224,350,-3.26,4.83,12,0.15,-389.00,263.00,2635,20231102,-51.84,879,20240321,44.37,1733,-26.77,20240411,879,44.37,20240321,2635,-51.84,20231102,879,44.37,20240321,0.00,N,019490,500,138 억,,130954,N,N,0,N,00,N
20240424,120337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1285,-1,5,-0.08,44143981,34470,91.39,1264,1328,1264,1671,901,1286,1280.65,0.47,0,2922,1356,1320,1297,1261,1238,1309,1250,138,385,500,770,1,1,27611224,355,-3.30,4.89,12,0.12,-389.00,263.00,2635,20231102,-51.23,879,20240321,46.19,1733,-25.85,20240411,879,46.19,20240321,2635,-51.23,20231102,879,46.19,20240321,0.00,N,019490,500,138 억,,130954,N,N,0,N,00,N
20240424,110336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1285,-1,5,-0.08,24472124,19096,50.63,1264,1328,1264,1671,901,1286,1281.53,0.47,0,2959,1356,1320,1297,1261,1238,1309,1250,138,385,500,770,1,1,27611224,355,-3.30,4.89,12,0.07,-389.00,263.00,2635,20231102,-51.23,879,20240321,46.19,1733,-25.85,20240411,879,46.19,20240321,2635,-51.23,20231102,879,46.19,20240321,0.00,N,019490,500,138 억,,130954,N,N,0,N,00,N
20240424,100336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1284,-2,5,-0.16,17842588,13940,36.96,1264,1328,1264,1671,901,1286,1279.96,0.47,0,3923,1356,1320,1297,1261,1238,1309,1250,138,385,500,770,1,1,27611224,355,-3.30,4.88,12,0.05,-389.00,263.00,2635,20231102,-51.27,879,20240321,46.08,1733,-25.91,20240411,879,46.08,20240321,2635,-51.27,20231102,879,46.08,20240321,0.00,N,019490,500,138 억,,130954,N,N,0,N,00,N
20240424,090336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1284,-2,5,-0.16,6969459,5486,14.55,1264,1286,1264,1671,901,1286,1270.41,0.47,0,3491,1356,1320,1297,1261,1238,1309,1250,138,385,500,770,1,1,27611224,355,-3.30,4.88,12,0.02,-389.00,263.00,2635,20231102,-51.27,879,20240321,46.08,1733,-25.91,20240411,879,46.08,20240321,2635,-51.27,20231102,879,46.08,20240321,0.00,N,019490,500,138 억,,130954,N,N,0,N,00,N
20240423,160327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1286,-23,5,-1.76,48345232,37508,23.46,1308,1333,1274,1701,917,1309,1288.96,0.49,0,-7227,1483,1396,1298,1211,1113,1439,1254,138,392,500,780,1,1,27611224,355,-3.31,4.89,12,0.14,-389.00,263.00,2635,20231102,-51.20,879,20240321,46.30,1733,-25.79,20240411,879,46.30,20240321,2635,-51.20,20231102,879,46.30,20240321,0.00,N,019490,500,138 억,,135741,N,N,0,N,00,N
20240423,150335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1296,-13,5,-0.99,47397766,36772,23.00,1308,1333,1274,1701,917,1309,1288.96,0.49,0,-7213,1483,1396,1298,1211,1113,1439,1254,138,392,500,780,1,1,27611224,358,-3.33,4.93,12,0.13,-389.00,263.00,2635,20231102,-50.82,879,20240321,47.44,1733,-25.22,20240411,879,47.44,20240321,2635,-50.82,20231102,879,47.44,20240321,0.00,N,019490,500,138 억,,135741,N,N,0,N,00,N
20240423,140336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1275,-34,5,-2.60,43266012,33583,21.01,1308,1333,1274,1701,917,1309,1288.33,0.49,0,-6969,1483,1396,1298,1211,1113,1439,1254,138,392,500,780,1,1,27611224,352,-3.28,4.85,12,0.12,-389.00,263.00,2635,20231102,-51.61,879,20240321,45.05,1733,-26.43,20240411,879,45.05,20240321,2635,-51.61,20231102,879,45.05,20240321,0.00,N,019490,500,138 억,,135741,N,N,0,N,00,N
20240423,130334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1279,-30,5,-2.29,38987881,30236,18.91,1308,1333,1276,1701,917,1309,1289.45,0.49,0,-5545,1483,1396,1298,1211,1113,1439,1254,138,392,500,780,1,1,27611224,353,-3.29,4.86,12,0.11,-389.00,263.00,2635,20231102,-51.46,879,20240321,45.51,1733,-26.20,20240411,879,45.51,20240321,2635,-51.46,20231102,879,45.51,20240321,0.00,N,019490,500,138 억,,135741,N,N,0,N,00,N
20240423,120334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1290,-19,5,-1.45,38240629,29653,18.55,1308,1333,1276,1701,917,1309,1289.60,0.49,0,-5350,1483,1396,1298,1211,1113,1439,1254,138,392,500,780,1,1,27611224,356,-3.32,4.90,12,0.11,-389.00,263.00,2635,20231102,-51.04,879,20240321,46.76,1733,-25.56,20240411,879,46.76,20240321,2635,-51.04,20231102,879,46.76,20240321,0.00,N,019490,500,138 억,,135741,N,N,0,N,00,N
20240423,110334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1293,-16,5,-1.22,21993028,17006,10.64,1308,1333,1276,1701,917,1309,1293.25,0.49,0,-2811,1483,1396,1298,1211,1113,1439,1254,138,392,500,780,1,1,27611224,357,-3.32,4.92,12,0.06,-389.00,263.00,2635,20231102,-50.93,879,20240321,47.10,1733,-25.39,20240411,879,47.10,20240321,2635,-50.93,20231102,879,47.10,20240321,0.00,N,019490,500,138 억,,135741,N,N,0,N,00,N
20240423,100335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1307,-2,5,-0.15,19870514,15377,9.62,1308,1333,1276,1701,917,1309,1292.22,0.49,0,-2072,1483,1396,1298,1211,1113,1439,1254,138,392,500,780,1,1,27611224,361,-3.36,4.97,12,0.06,-389.00,263.00,2635,20231102,-50.40,879,20240321,48.69,1733,-24.58,20240411,879,48.69,20240321,2635,-50.40,20231102,879,48.69,20240321,0.00,N,019490,500,138 억,,135741,N,N,0,N,00,N
20240423,090335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1294,-15,5,-1.15,9097220,7097,4.44,1308,1308,1276,1701,917,1309,1281.84,0.49,0,946,1483,1396,1298,1211,1113,1439,1254,138,392,500,780,1,1,27611224,357,-3.33,4.92,12,0.03,-389.00,263.00,2635,20231102,-50.89,879,20240321,47.21,1733,-25.33,20240411,879,47.21,20240321,2635,-50.89,20231102,879,47.21,20240321,0.00,N,019490,500,138 억,,135741,N,N,0,N,00,N
20240422,160334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1309,69,2,5.56,205828351,159361,148.02,1282,1385,1200,1612,868,1240,1291.59,0.45,0,14242,1404,1321,1268,1185,1132,1295,1159,138,372,500,740,1,1,27611224,361,-3.37,4.98,12,0.58,-389.00,263.00,2635,20231102,-50.32,879,20240321,48.92,1733,-24.47,20240411,879,48.92,20240321,2635,-50.32,20231102,879,48.92,20240321,0.00,N,019490,500,138 억,,123951,N,N,0,N,00,N
20240422,150333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1295,55,2,4.44,202715847,156980,145.81,1282,1385,1200,1612,868,1240,1291.35,0.45,0,13896,1404,1321,1268,1185,1132,1295,1159,138,372,500,740,1,1,27611224,358,-3.33,4.92,12,0.57,-389.00,263.00,2635,20231102,-50.85,879,20240321,47.33,1733,-25.27,20240411,879,47.33,20240321,2635,-50.85,20231102,879,47.33,20240321,0.00,N,019490,500,138 억,,123951,N,N,0,N,00,N
20240422,140333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1307,67,2,5.40,198857232,153990,143.03,1282,1385,1200,1612,868,1240,1291.36,0.45,0,12883,1404,1321,1268,1185,1132,1295,1159,138,372,500,740,1,1,27611224,361,-3.36,4.97,12,0.56,-389.00,263.00,2635,20231102,-50.40,879,20240321,48.69,1733,-24.58,20240411,879,48.69,20240321,2635,-50.40,20231102,879,48.69,20240321,0.00,N,019490,500,138 억,,123951,N,N,0,N,00,N
20240422,130332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1317,77,2,6.21,195887530,151723,140.93,1282,1385,1200,1612,868,1240,1291.09,0.45,0,12229,1404,1321,1268,1185,1132,1295,1159,138,372,500,740,1,1,27611224,364,-3.39,5.01,12,0.55,-389.00,263.00,2635,20231102,-50.02,879,20240321,49.83,1733,-24.00,20240411,879,49.83,20240321,2635,-50.02,20231102,879,49.83,20240321,0.00,N,019490,500,138 억,,123951,N,N,0,N,00,N
20240422,120333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1276,36,2,2.90,147291388,115165,106.97,1282,1385,1200,1612,868,1240,1278.96,0.45,0,20278,1404,1321,1268,1185,1132,1295,1159,138,372,500,740,1,1,27611224,352,-3.28,4.85,12,0.42,-389.00,263.00,2635,20231102,-51.57,879,20240321,45.16,1733,-26.37,20240411,879,45.16,20240321,2635,-51.57,20231102,879,45.16,20240321,0.00,N,019490,500,138 억,,123951,N,N,0,N,00,N
20240422,110333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1331,91,2,7.34,70813521,56535,52.51,1282,1340,1200,1612,868,1240,1252.56,0.45,0,3765,1404,1321,1268,1185,1132,1295,1159,138,372,500,740,1,1,27611224,368,-3.42,5.06,12,0.20,-389.00,263.00,2635,20231102,-49.49,879,20240321,51.42,1733,-23.20,20240411,879,51.42,20240321,2635,-49.49,20231102,879,51.42,20240321,0.00,N,019490,500,138 억,,123951,N,N,0,N,00,N
20240422,100334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1224,-16,5,-1.29,41335298,33390,31.01,1282,1282,1200,1612,868,1240,1237.95,0.45,0,-756,1404,1321,1268,1185,1132,1295,1159,138,372,500,740,1,1,27611224,338,-3.15,4.65,12,0.12,-389.00,263.00,2635,20231102,-53.55,879,20240321,39.25,1733,-29.37,20240411,879,39.25,20240321,2635,-53.55,20231102,879,39.25,20240321,0.00,N,019490,500,138 억,,123951,N,N,0,N,00,N
20240422,090333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1254,14,2,1.13,12523703,9918,9.21,1282,1282,1242,1612,868,1240,1262.72,0.45,0,-2210,1404,1321,1268,1185,1132,1295,1159,138,372,500,740,1,1,27611224,346,-3.22,4.77,12,0.04,-389.00,263.00,2635,20231102,-52.41,879,20240321,42.66,1733,-27.64,20240411,879,42.66,20240321,2635,-52.41,20231102,879,42.66,20240321,0.00,N,019490,500,138 억,,123951,N,N,0,N,00,N
20240419,160320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,-80,5,-6.06,136315125,107640,134.74,1344,1351,1215,1716,924,1320,1266.45,0.46,0,-6028,1406,1362,1333,1289,1260,1348,1275,138,396,500,790,1,1,27611224,342,-3.19,4.71,12,0.39,-389.00,263.00,2635,20231102,-52.94,879,20240321,41.07,1733,-28.45,20240411,879,41.07,20240321,2635,-52.94,20231102,879,41.07,20240321,0.00,N,019490,500,138 억,,127985,N,N,0,N,00,N
20240419,150322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1235,-85,5,-6.44,117734814,92598,115.91,1344,1351,1215,1716,924,1320,1271.46,0.46,0,-592,1406,1362,1333,1289,1260,1348,1275,138,396,500,790,1,1,27611224,341,-3.17,4.70,12,0.34,-389.00,263.00,2635,20231102,-53.13,879,20240321,40.50,1733,-28.74,20240411,879,40.50,20240321,2635,-53.13,20231102,879,40.50,20240321,0.00,N,019490,500,138 억,,127985,N,N,0,N,00,N
20240419,140319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1246,-74,5,-5.61,105515842,82747,103.58,1344,1351,1215,1716,924,1320,1275.16,0.46,0,2149,1406,1362,1333,1289,1260,1348,1275,138,396,500,790,1,1,27611224,344,-3.20,4.74,12,0.30,-389.00,263.00,2635,20231102,-52.71,879,20240321,41.75,1733,-28.10,20240411,879,41.75,20240321,2635,-52.71,20231102,879,41.75,20240321,0.00,N,019490,500,138 억,,127985,N,N,0,N,00,N
20240419,130322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1234,-86,5,-6.52,93008376,72611,90.89,1344,1351,1215,1716,924,1320,1280.91,0.46,0,1150,1406,1362,1333,1289,1260,1348,1275,138,396,500,790,1,1,27611224,341,-3.17,4.69,12,0.26,-389.00,263.00,2635,20231102,-53.17,879,20240321,40.39,1733,-28.79,20240411,879,40.39,20240321,2635,-53.17,20231102,879,40.39,20240321,0.00,N,019490,500,138 억,,127985,N,N,0,N,00,N
20240419,120320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1233,-87,5,-6.59,90538125,70614,88.39,1344,1351,1215,1716,924,1320,1282.16,0.46,0,2628,1406,1362,1333,1289,1260,1348,1275,138,396,500,790,1,1,27611224,340,-3.17,4.69,12,0.26,-389.00,263.00,2635,20231102,-53.21,879,20240321,40.27,1733,-28.85,20240411,879,40.27,20240321,2635,-53.21,20231102,879,40.27,20240321,0.00,N,019490,500,138 억,,127985,N,N,0,N,00,N
20240419,110322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1259,-61,5,-4.62,56811278,43291,54.19,1344,1351,1250,1716,924,1320,1312.31,0.46,0,-5292,1406,1362,1333,1289,1260,1348,1275,138,396,500,790,1,1,27611224,348,-3.24,4.79,12,0.16,-389.00,263.00,2635,20231102,-52.22,879,20240321,43.23,1733,-27.35,20240411,879,43.23,20240321,2635,-52.22,20231102,879,43.23,20240321,0.00,N,019490,500,138 억,,127985,N,N,0,N,00,N
20240419,100321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1318,-2,5,-0.15,31840121,23926,29.95,1344,1351,1318,1716,924,1320,1330.77,0.46,0,-1622,1406,1362,1333,1289,1260,1348,1275,138,396,500,790,1,1,27611224,364,-3.39,5.01,12,0.09,-389.00,263.00,2635,20231102,-49.98,879,20240321,49.94,1733,-23.95,20240411,879,49.94,20240321,2635,-49.98,20231102,879,49.94,20240321,0.00,N,019490,500,138 억,,127985,N,N,0,N,00,N
20240419,090318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1325,5,2,0.38,782996,584,0.73,1344,1344,1325,1716,924,1320,1340.75,0.46,0,46,1406,1362,1333,1289,1260,1348,1275,138,396,500,790,1,1,27611224,366,-3.41,5.04,12,0.00,-389.00,263.00,2635,20231102,-49.72,879,20240321,50.74,1733,-23.54,20240411,879,50.74,20240321,2635,-49.72,20231102,879,50.74,20240321,0.00,N,019490,500,138 억,,127985,N,N,0,N,00,N
20240418,160319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1320,-20,5,-1.49,102866157,78046,107.92,1344,1377,1304,1742,938,1340,1318.02,0.45,0,1345,1425,1382,1342,1299,1259,1362,1279,138,402,500,800,1,1,27611224,364,-3.39,5.02,12,0.28,-389.00,263.00,2635,20231102,-49.91,879,20240321,50.17,1733,-23.83,20240411,879,50.17,20240321,2635,-49.91,20231102,879,50.17,20240321,0.00,N,019490,500,138 억,,123854,N,N,0,N,00,N
20240418,150320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1312,-28,5,-2.09,98626826,74818,103.46,1344,1377,1304,1742,938,1340,1318.22,0.45,0,48,1425,1382,1342,1299,1259,1362,1279,138,402,500,800,1,1,27611224,362,-3.37,4.99,12,0.27,-389.00,263.00,2635,20231102,-50.21,879,20240321,49.26,1733,-24.29,20240411,879,49.26,20240321,2635,-50.21,20231102,879,49.26,20240321,0.00,N,019490,500,138 억,,123854,N,N,0,N,00,N
20240418,140320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1324,-16,5,-1.19,86051015,65241,90.21,1344,1377,1304,1742,938,1340,1318.97,0.45,0,-879,1425,1382,1342,1299,1259,1362,1279,138,402,500,800,1,1,27611224,366,-3.40,5.03,12,0.24,-389.00,263.00,2635,20231102,-49.75,879,20240321,50.63,1733,-23.60,20240411,879,50.63,20240321,2635,-49.75,20231102,879,50.63,20240321,0.00,N,019490,500,138 억,,123854,N,N,0,N,00,N
20240418,130320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1315,-25,5,-1.87,79406804,60201,83.24,1344,1377,1304,1742,938,1340,1319.03,0.45,0,-946,1425,1382,1342,1299,1259,1362,1279,138,402,500,800,1,1,27611224,363,-3.38,5.00,12,0.22,-389.00,263.00,2635,20231102,-50.09,879,20240321,49.60,1733,-24.12,20240411,879,49.60,20240321,2635,-50.09,20231102,879,49.60,20240321,0.00,N,019490,500,138 억,,123854,N,N,0,N,00,N
20240418,120319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1323,-17,5,-1.27,51206581,38750,53.58,1344,1377,1304,1742,938,1340,1321.46,0.45,0,646,1425,1382,1342,1299,1259,1362,1279,138,402,500,800,1,1,27611224,365,-3.40,5.03,12,0.14,-389.00,263.00,2635,20231102,-49.79,879,20240321,50.51,1733,-23.66,20240411,879,50.51,20240321,2635,-49.79,20231102,879,50.51,20240321,0.00,N,019490,500,138 억,,123854,N,N,0,N,00,N
20240418,110320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1315,-25,5,-1.87,42810713,32365,44.75,1344,1377,1304,1742,938,1340,1322.75,0.45,0,646,1425,1382,1342,1299,1259,1362,1279,138,402,500,800,1,1,27611224,363,-3.38,5.00,12,0.12,-389.00,263.00,2635,20231102,-50.09,879,20240321,49.60,1733,-24.12,20240411,879,49.60,20240321,2635,-50.09,20231102,879,49.60,20240321,0.00,N,019490,500,138 억,,123854,N,N,0,N,00,N
20240418,100320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1314,-26,5,-1.94,37653869,28466,39.36,1344,1377,1304,1742,938,1340,1322.77,0.45,0,-230,1425,1382,1342,1299,1259,1362,1279,138,402,500,800,1,1,27611224,363,-3.38,5.00,12,0.10,-389.00,263.00,2635,20231102,-50.13,879,20240321,49.49,1733,-24.18,20240411,879,49.49,20240321,2635,-50.13,20231102,879,49.49,20240321,0.00,N,019490,500,138 억,,123854,N,N,0,N,00,N
20240418,090320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1344,4,2,0.30,2906228,2162,2.99,1344,1345,1344,1742,938,1340,1344.23,0.45,0,-112,1425,1382,1342,1299,1259,1362,1279,138,402,500,800,1,1,27611224,371,-3.46,5.11,12,0.01,-389.00,263.00,2635,20231102,-48.99,879,20240321,52.90,1733,-22.45,20240411,879,52.90,20240321,2635,-48.99,20231102,879,52.90,20240321,0.00,N,019490,500,138 억,,123854,N,N,0,N,00,N
20240417,160316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1340,-42,5,-3.04,96166642,72193,98.73,1382,1385,1302,1796,968,1382,1332.08,0.52,0,-15652,1466,1423,1396,1353,1326,1410,1340,138,414,500,820,1,1,27611224,370,-3.44,5.10,12,0.26,-389.00,263.00,2635,20231102,-49.15,879,20240321,52.45,1733,-22.68,20240411,879,52.45,20240321,2635,-49.15,20231102,879,52.45,20240321,0.00,N,019490,500,138 억,,144531,N,N,0,N,00,N
20240417,150322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1325,-57,5,-4.12,84080395,63060,86.24,1382,1385,1302,1796,968,1382,1333.34,0.52,0,-13693,1466,1423,1396,1353,1326,1410,1340,138,414,500,820,1,1,27611224,366,-3.41,5.04,12,0.23,-389.00,263.00,2635,20231102,-49.72,879,20240321,50.74,1733,-23.54,20240411,879,50.74,20240321,2635,-49.72,20231102,879,50.74,20240321,0.00,N,019490,500,138 억,,144531,N,N,0,N,00,N
20240417,140319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1339,-43,5,-3.11,70096744,52576,71.90,1382,1385,1302,1796,968,1382,1333.25,0.52,0,-10597,1466,1423,1396,1353,1326,1410,1340,138,414,500,820,1,1,27611224,370,-3.44,5.09,12,0.19,-389.00,263.00,2635,20231102,-49.18,879,20240321,52.33,1733,-22.74,20240411,879,52.33,20240321,2635,-49.18,20231102,879,52.33,20240321,0.00,N,019490,500,138 억,,144531,N,N,0,N,00,N
20240417,130321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1332,-50,5,-3.62,64089897,48062,65.73,1382,1385,1302,1796,968,1382,1333.48,0.52,0,-6992,1466,1423,1396,1353,1326,1410,1340,138,414,500,820,1,1,27611224,368,-3.42,5.06,12,0.17,-389.00,263.00,2635,20231102,-49.45,879,20240321,51.54,1733,-23.14,20240411,879,51.54,20240321,2635,-49.45,20231102,879,51.54,20240321,0.00,N,019490,500,138 억,,144531,N,N,0,N,00,N
20240417,120320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1334,-48,5,-3.47,53167947,39807,54.44,1382,1385,1302,1796,968,1382,1335.64,0.52,0,-6161,1466,1423,1396,1353,1326,1410,1340,138,414,500,820,1,1,27611224,368,-3.43,5.07,12,0.14,-389.00,263.00,2635,20231102,-49.37,879,20240321,51.76,1733,-23.02,20240411,879,51.76,20240321,2635,-49.37,20231102,879,51.76,20240321,0.00,N,019490,500,138 억,,144531,N,N,0,N,00,N
20240417,110321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1339,-43,5,-3.11,52433240,39254,53.68,1382,1385,1302,1796,968,1382,1335.74,0.52,0,-5893,1466,1423,1396,1353,1326,1410,1340,138,414,500,820,1,1,27611224,370,-3.44,5.09,12,0.14,-389.00,263.00,2635,20231102,-49.18,879,20240321,52.33,1733,-22.74,20240411,879,52.33,20240321,2635,-49.18,20231102,879,52.33,20240321,0.00,N,019490,500,138 억,,144531,N,N,0,N,00,N
20240417,100318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1330,-52,5,-3.76,33307833,24860,34.00,1382,1385,1327,1796,968,1382,1339.82,0.52,0,-697,1466,1423,1396,1353,1326,1410,1340,138,414,500,820,1,1,27611224,367,-3.42,5.06,12,0.09,-389.00,263.00,2635,20231102,-49.53,879,20240321,51.31,1733,-23.25,20240411,879,51.31,20240321,2635,-49.53,20231102,879,51.31,20240321,0.00,N,019490,500,138 억,,144531,N,N,0,N,00,N
20240417,090319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1385,3,2,0.22,2279066,1648,2.25,1382,1385,1382,1796,968,1382,1382.93,0.52,0,711,1466,1423,1396,1353,1326,1410,1340,138,414,500,820,1,1,27611224,382,-3.56,5.27,12,0.01,-389.00,263.00,2635,20231102,-47.44,879,20240321,57.57,1733,-20.08,20240411,879,57.57,20240321,2635,-47.44,20231102,879,57.57,20240321,0.00,N,019490,500,138 억,,144531,N,N,0,N,00,N
20240416,160321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1382,-1,5,-0.07,101249110,73054,62.32,1439,1439,1369,1797,969,1383,1385.95,0.54,0,-8888,1474,1428,1393,1347,1312,1411,1330,138,414,500,820,1,1,27611224,382,-3.55,5.25,12,0.26,-389.00,263.00,2635,20231102,-47.55,879,20240321,57.22,1733,-20.25,20240411,879,57.22,20240321,2635,-47.55,20231102,879,57.22,20240321,0.00,N,019490,500,138 억,,150465,N,N,0,N,00,N
20240416,150319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1382,-1,5,-0.07,97183279,70112,59.81,1439,1439,1369,1797,969,1383,1386.11,0.54,0,-7254,1474,1428,1393,1347,1312,1411,1330,138,414,500,820,1,1,27611224,382,-3.55,5.25,12,0.25,-389.00,263.00,2635,20231102,-47.55,879,20240321,57.22,1733,-20.25,20240411,879,57.22,20240321,2635,-47.55,20231102,879,57.22,20240321,0.00,N,019490,500,138 억,,150465,N,N,0,N,00,N
20240416,140317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1376,-7,5,-0.51,81341579,58601,49.99,1439,1439,1369,1797,969,1383,1388.06,0.54,0,-4909,1474,1428,1393,1347,1312,1411,1330,138,414,500,820,1,1,27611224,380,-3.54,5.23,12,0.21,-389.00,263.00,2635,20231102,-47.78,879,20240321,56.54,1733,-20.60,20240411,879,56.54,20240321,2635,-47.78,20231102,879,56.54,20240321,0.00,N,019490,500,138 억,,150465,N,N,0,N,00,N
20240416,130319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1379,-4,5,-0.29,78365802,56438,48.14,1439,1439,1369,1797,969,1383,1388.53,0.54,0,-4855,1474,1428,1393,1347,1312,1411,1330,138,414,500,820,1,1,27611224,381,-3.54,5.24,12,0.20,-389.00,263.00,2635,20231102,-47.67,879,20240321,56.88,1733,-20.43,20240411,879,56.88,20240321,2635,-47.67,20231102,879,56.88,20240321,0.00,N,019490,500,138 억,,150465,N,N,0,N,00,N
20240416,120320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1380,-3,5,-0.22,74499260,53630,45.75,1439,1439,1369,1797,969,1383,1389.13,0.54,0,-4581,1474,1428,1393,1347,1312,1411,1330,138,414,500,820,1,1,27611224,381,-3.55,5.25,12,0.19,-389.00,263.00,2635,20231102,-47.63,879,20240321,57.00,1733,-20.37,20240411,879,57.00,20240321,2635,-47.63,20231102,879,57.00,20240321,0.00,N,019490,500,138 억,,150465,N,N,0,N,00,N
20240416,110319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1376,-7,5,-0.51,61191584,43983,37.52,1439,1439,1369,1797,969,1383,1391.26,0.54,0,-5755,1474,1428,1393,1347,1312,1411,1330,138,414,500,820,1,1,27611224,380,-3.54,5.23,12,0.16,-389.00,263.00,2635,20231102,-47.78,879,20240321,56.54,1733,-20.60,20240411,879,56.54,20240321,2635,-47.78,20231102,879,56.54,20240321,0.00,N,019490,500,138 억,,150465,N,N,0,N,00,N
20240416,100315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1370,-13,5,-0.94,51843669,37171,31.71,1439,1439,1370,1797,969,1383,1394.73,0.54,0,-6191,1474,1428,1393,1347,1312,1411,1330,138,414,500,820,1,1,27611224,378,-3.52,5.21,12,0.13,-389.00,263.00,2635,20231102,-48.01,879,20240321,55.86,1733,-20.95,20240411,879,55.86,20240321,2635,-48.01,20231102,879,55.86,20240321,0.00,N,019490,500,138 억,,150465,N,N,0,N,00,N
20240416,090315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1388,5,2,0.36,15781966,11137,9.50,1439,1439,1388,1797,969,1383,1417.08,0.54,0,-1467,1474,1428,1393,1347,1312,1411,1330,138,414,500,820,1,1,27611224,383,-3.57,5.28,12,0.04,-389.00,263.00,2635,20231102,-47.32,879,20240321,57.91,1733,-19.91,20240411,879,57.91,20240321,2635,-47.32,20231102,879,57.91,20240321,0.00,N,019490,500,138 억,,150465,N,N,0,N,00,N
20240415,160314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1383,-43,5,-3.02,162236427,117233,30.57,1439,1439,1358,1853,999,1426,1383.89,0.67,0,-35590,1582,1504,1420,1342,1258,1543,1381,138,427,500,850,1,1,27611224,382,-3.56,5.26,12,0.42,-389.00,263.00,2635,20231102,-47.51,879,20240321,57.34,1733,-20.20,20240411,879,57.34,20240321,2635,-47.51,20231102,879,57.34,20240321,0.00,N,019490,500,138 억,,186055,N,N,0,N,00,N
20240415,150317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1364,-62,5,-4.35,148853408,107545,28.04,1439,1439,1358,1853,999,1426,1384.10,0.67,0,-33424,1582,1504,1420,1342,1258,1543,1381,138,427,500,850,1,1,27611224,377,-3.51,5.19,12,0.39,-389.00,263.00,2635,20231102,-48.24,879,20240321,55.18,1733,-21.29,20240411,879,55.18,20240321,2635,-48.24,20231102,879,55.18,20240321,0.00,N,019490,500,138 억,,186055,N,N,0,N,00,N
20240415,140313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1375,-51,5,-3.58,135602461,97855,25.51,1439,1439,1358,1853,999,1426,1385.75,0.67,0,-28456,1582,1504,1420,1342,1258,1543,1381,138,427,500,850,1,1,27611224,380,-3.53,5.23,12,0.35,-389.00,263.00,2635,20231102,-47.82,879,20240321,56.43,1733,-20.66,20240411,879,56.43,20240321,2635,-47.82,20231102,879,56.43,20240321,0.00,N,019490,500,138 억,,186055,N,N,0,N,00,N
20240415,130313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1380,-46,5,-3.23,116690388,84174,21.95,1439,1439,1358,1853,999,1426,1386.30,0.67,0,-24970,1582,1504,1420,1342,1258,1543,1381,138,427,500,850,1,1,27611224,381,-3.55,5.25,12,0.30,-389.00,263.00,2635,20231102,-47.63,879,20240321,57.00,1733,-20.37,20240411,879,57.00,20240321,2635,-47.63,20231102,879,57.00,20240321,0.00,N,019490,500,138 억,,186055,N,N,0,N,00,N
20240415,120315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1399,-27,5,-1.89,101441134,73152,19.07,1439,1439,1358,1853,999,1426,1386.72,0.67,0,-18831,1582,1504,1420,1342,1258,1543,1381,138,427,500,850,1,1,27611224,386,-3.60,5.32,12,0.26,-389.00,263.00,2635,20231102,-46.91,879,20240321,59.16,1733,-19.27,20240411,879,59.16,20240321,2635,-46.91,20231102,879,59.16,20240321,0.00,N,019490,500,138 억,,186055,N,N,0,N,00,N
20240415,110316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1389,-37,5,-2.59,100754121,72660,18.94,1439,1439,1358,1853,999,1426,1386.65,0.67,0,-18565,1582,1504,1420,1342,1258,1543,1381,138,427,500,850,1,1,27611224,384,-3.57,5.28,12,0.26,-389.00,263.00,2635,20231102,-47.29,879,20240321,58.02,1733,-19.85,20240411,879,58.02,20240321,2635,-47.29,20231102,879,58.02,20240321,0.00,N,019490,500,138 억,,186055,N,N,0,N,00,N
20240415,100316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1407,-19,5,-1.33,95351050,68766,17.93,1439,1439,1358,1853,999,1426,1386.60,0.67,0,-14887,1582,1504,1420,1342,1258,1543,1381,138,427,500,850,1,1,27611224,388,-3.62,5.35,12,0.25,-389.00,263.00,2635,20231102,-46.60,879,20240321,60.07,1733,-18.81,20240411,879,60.07,20240321,2635,-46.60,20231102,879,60.07,20240321,0.00,N,019490,500,138 억,,186055,N,N,0,N,00,N
20240415,090317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1383,-43,5,-3.02,29395612,20804,5.42,1439,1439,1368,1853,999,1426,1412.98,0.67,0,-11440,1582,1504,1420,1342,1258,1543,1381,138,427,500,850,1,1,27611224,382,-3.56,5.26,12,0.08,-389.00,263.00,2635,20231102,-47.51,879,20240321,57.34,1733,-20.20,20240411,879,57.34,20240321,2635,-47.51,20231102,879,57.34,20240321,0.00,N,019490,500,138 억,,186055,N,N,0,N,00,N
20240412,160314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1426,65,2,4.78,541709603,383543,32.00,1362,1498,1336,1769,953,1361,1412.38,0.59,0,21625,1875,1618,1476,1219,1077,1547,1148,138,408,500,810,1,1,27611224,394,-3.67,5.42,12,1.39,-389.00,263.00,2635,20231102,-45.88,879,20240321,62.23,1733,-17.71,20240411,879,62.23,20240321,2635,-45.88,20231102,879,62.23,20240321,0.00,N,019490,500,138 억,,162359,N,N,0,N,00,N
20240412,150315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1400,39,2,2.87,515600778,365230,30.47,1362,1498,1336,1769,953,1361,1411.72,0.59,0,23340,1875,1618,1476,1219,1077,1547,1148,138,408,500,810,1,1,27611224,387,-3.60,5.32,12,1.32,-389.00,263.00,2635,20231102,-46.87,879,20240321,59.27,1733,-19.22,20240411,879,59.27,20240321,2635,-46.87,20231102,879,59.27,20240321,0.00,N,019490,500,138 억,,162359,N,N,0,N,00,N
20240412,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1415,54,2,3.97,443846691,314305,26.22,1362,1498,1336,1769,953,1361,1412.15,0.59,0,18246,1875,1618,1476,1219,1077,1547,1148,138,408,500,810,1,1,27611224,391,-3.64,5.38,12,1.14,-389.00,263.00,2635,20231102,-46.30,879,20240321,60.98,1733,-18.35,20240411,879,60.98,20240321,2635,-46.30,20231102,879,60.98,20240321,0.00,N,019490,500,138 억,,162359,N,N,0,N,00,N
20240412,130312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1466,105,2,7.71,378766348,269359,22.47,1362,1498,1336,1769,953,1361,1406.18,0.59,0,16834,1875,1618,1476,1219,1077,1547,1148,138,408,500,810,1,1,27611224,405,-3.77,5.57,12,0.98,-389.00,263.00,2635,20231102,-44.36,879,20240321,66.78,1733,-15.41,20240411,879,66.78,20240321,2635,-44.36,20231102,879,66.78,20240321,0.00,N,019490,500,138 억,,162359,N,N,0,N,00,N
20240412,120314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1407,46,2,3.38,302967714,216712,18.08,1362,1498,1336,1769,953,1361,1398.02,0.59,0,4054,1875,1618,1476,1219,1077,1547,1148,138,408,500,810,1,1,27611224,388,-3.62,5.35,12,0.78,-389.00,263.00,2635,20231102,-46.60,879,20240321,60.07,1733,-18.81,20240411,879,60.07,20240321,2635,-46.60,20231102,879,60.07,20240321,0.00,N,019490,500,138 억,,162359,N,N,0,N,00,N
20240412,110312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1362,1,2,0.07,69289751,51146,4.27,1362,1383,1336,1769,953,1361,1354.74,0.59,0,9605,1875,1618,1476,1219,1077,1547,1148,138,408,500,810,1,1,27611224,376,-3.50,5.18,12,0.19,-389.00,263.00,2635,20231102,-48.31,879,20240321,54.95,1733,-21.41,20240411,879,54.95,20240321,2635,-48.31,20231102,879,54.95,20240321,0.00,N,019490,500,138 억,,162359,N,N,0,N,00,N
20240412,100313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1361,0,3,0.00,56143418,41517,3.46,1362,1383,1336,1769,953,1361,1352.30,0.59,0,9044,1875,1618,1476,1219,1077,1547,1148,138,408,500,810,1,1,27611224,376,-3.50,5.17,12,0.15,-389.00,263.00,2635,20231102,-48.35,879,20240321,54.84,1733,-21.47,20240411,879,54.84,20240321,2635,-48.35,20231102,879,54.84,20240321,0.00,N,019490,500,138 억,,162359,N,N,0,N,00,N
20240412,090314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1362,1,2,0.07,7313797,5358,0.45,1362,1383,1362,1769,953,1361,1365.02,0.59,0,796,1875,1618,1476,1219,1077,1547,1148,138,408,500,810,1,1,27611224,376,-3.50,5.18,12,0.02,-389.00,263.00,2635,20231102,-48.31,879,20240321,54.95,1733,-21.41,20240411,879,54.95,20240321,2635,-48.31,20231102,879,54.95,20240321,0.00,N,019490,500,138 억,,162359,N,N,0,N,00,N
20240411,160311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1361,-89,5,-6.14,1794186063,1197136,283.30,1440,1733,1334,1885,1015,1450,1498.74,0.75,0,-39656,1549,1499,1450,1400,1351,1475,1376,138,435,500,870,1,1,27611224,376,-3.50,5.17,12,4.34,-389.00,263.00,2635,20231102,-48.35,879,20240321,54.84,1733,-21.47,20240411,879,54.84,20240321,2635,-48.35,20231102,879,54.84,20240321,0.00,N,019490,500,138 억,,207970,N,N,0,N,00,N
20240411,150316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1367,-83,5,-5.72,1778692367,1185779,280.61,1440,1733,1334,1885,1015,1450,1500.02,0.75,0,-39308,1549,1499,1450,1400,1351,1475,1376,138,435,500,870,1,1,27611224,377,-3.51,5.20,12,4.29,-389.00,263.00,2635,20231102,-48.12,879,20240321,55.52,1733,-21.12,20240411,879,55.52,20240321,2635,-48.12,20231102,879,55.52,20240321,0.00,N,019490,500,138 억,,207970,N,N,0,N,00,N
20240411,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1385,-65,5,-4.48,1695177337,1124818,266.19,1440,1733,1334,1885,1015,1450,1507.07,0.75,0,-33711,1549,1499,1450,1400,1351,1475,1376,138,435,500,870,1,1,27611224,382,-3.56,5.27,12,4.07,-389.00,263.00,2635,20231102,-47.44,879,20240321,57.57,1733,-20.08,20240411,879,57.57,20240321,2635,-47.44,20231102,879,57.57,20240321,0.00,N,019490,500,138 억,,207970,N,N,0,N,00,N
20240411,130309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1398,-52,5,-3.59,1666097488,1103870,261.23,1440,1733,1334,1885,1015,1450,1509.32,0.75,0,-28510,1549,1499,1450,1400,1351,1475,1376,138,435,500,870,1,1,27611224,386,-3.59,5.32,12,4.00,-389.00,263.00,2635,20231102,-46.94,879,20240321,59.04,1733,-19.33,20240411,879,59.04,20240321,2635,-46.94,20231102,879,59.04,20240321,0.00,N,019490,500,138 억,,207970,N,N,0,N,00,N
20240411,120313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1396,-54,5,-3.72,1577484980,1039952,246.10,1440,1733,1396,1885,1015,1450,1516.88,0.75,0,-18861,1549,1499,1450,1400,1351,1475,1376,138,435,500,870,1,1,27611224,385,-3.59,5.31,12,3.77,-389.00,263.00,2635,20231102,-47.02,879,20240321,58.82,1733,-19.45,20240411,879,58.82,20240321,2635,-47.02,20231102,879,58.82,20240321,0.00,N,019490,500,138 억,,207970,N,N,0,N,00,N
20240411,110311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1438,-12,5,-0.83,1310752954,851693,201.55,1440,1733,1414,1885,1015,1450,1539.00,0.75,0,5059,1549,1499,1450,1400,1351,1475,1376,138,435,500,870,1,1,27611224,397,-3.70,5.47,12,3.08,-389.00,263.00,2635,20231102,-45.43,879,20240321,63.59,1733,-17.02,20240411,879,63.59,20240321,2635,-45.43,20231102,879,63.59,20240321,0.00,N,019490,500,138 억,,207970,N,N,0,N,00,N
20240411,100313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1464,14,2,0.97,1005072201,638993,151.22,1440,1733,1414,1885,1015,1450,1572.90,0.75,0,-34692,1549,1499,1450,1400,1351,1475,1376,138,435,500,870,1,1,27611224,404,-3.76,5.57,12,2.31,-389.00,263.00,2635,20231102,-44.44,879,20240321,66.55,1733,-15.52,20240411,879,66.55,20240321,2635,-44.44,20231102,879,66.55,20240321,0.00,N,019490,500,138 억,,207970,Y,N,0,N,00,N
20240411,090312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1435,-15,5,-1.03,2606241,1809,0.43,1440,1449,1435,1885,1015,1450,1440.71,0.75,0,-464,1549,1499,1450,1400,1351,1475,1376,138,435,500,870,1,1,27611224,396,-3.69,5.46,12,0.01,-389.00,263.00,2635,20231102,-45.54,879,20240321,63.25,1579,-9.12,20240408,879,63.25,20240321,2635,-45.54,20231102,879,63.25,20240321,0.00,N,019490,500,138 억,,207970,N,N,0,N,00,N
20240409,160308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1450,63,2,4.54,608604878,421981,55.75,1500,1500,1401,1803,971,1387,1442.26,0.78,0,-10145,1675,1530,1434,1289,1193,1483,1242,138,416,500,830,1,1,27611224,400,-3.73,5.51,12,1.53,-389.00,263.00,2635,20231102,-44.97,879,20240321,64.96,1579,-8.17,20240408,879,64.96,20240321,2635,-44.97,20231102,879,64.96,20240321,0.00,N,019490,500,138 억,,214014,N,N,0,N,00,N
20240409,150309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1414,27,2,1.95,572560253,396851,52.43,1500,1500,1401,1803,971,1387,1442.76,0.78,0,-7628,1675,1530,1434,1289,1193,1483,1242,138,416,500,830,1,1,27611224,390,-3.63,5.38,12,1.44,-389.00,263.00,2635,20231102,-46.34,879,20240321,60.86,1579,-10.45,20240408,879,60.86,20240321,2635,-46.34,20231102,879,60.86,20240321,0.00,N,019490,500,138 억,,214014,N,N,0,N,00,N
20240409,140312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1439,52,2,3.75,389165192,267685,35.36,1500,1500,1401,1803,971,1387,1453.82,0.78,0,16151,1675,1530,1434,1289,1193,1483,1242,138,416,500,830,1,1,27611224,397,-3.70,5.47,12,0.97,-389.00,263.00,2635,20231102,-45.39,879,20240321,63.71,1579,-8.87,20240408,879,63.71,20240321,2635,-45.39,20231102,879,63.71,20240321,0.00,N,019490,500,138 억,,214014,N,N,0,N,00,N
20240409,130308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1450,63,2,4.54,348403229,239336,31.62,1500,1500,1401,1803,971,1387,1455.71,0.78,0,9582,1675,1530,1434,1289,1193,1483,1242,138,416,500,830,1,1,27611224,400,-3.73,5.51,12,0.87,-389.00,263.00,2635,20231102,-44.97,879,20240321,64.96,1579,-8.17,20240408,879,64.96,20240321,2635,-44.97,20231102,879,64.96,20240321,0.00,N,019490,500,138 억,,214014,N,N,0,N,00,N
20240409,120310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1475,88,2,6.34,199821510,137708,18.19,1500,1500,1401,1803,971,1387,1451.05,0.78,0,16507,1675,1530,1434,1289,1193,1483,1242,138,416,500,830,1,1,27611224,407,-3.79,5.61,12,0.50,-389.00,263.00,2635,20231102,-44.02,879,20240321,67.80,1579,-6.59,20240408,879,67.80,20240321,2635,-44.02,20231102,879,67.80,20240321,0.00,N,019490,500,138 억,,214014,N,N,0,N,00,N
20240409,110309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1455,68,2,4.90,152657535,105424,13.93,1500,1500,1401,1803,971,1387,1448.03,0.78,0,4656,1675,1530,1434,1289,1193,1483,1242,138,416,500,830,1,1,27611224,402,-3.74,5.53,12,0.38,-389.00,263.00,2635,20231102,-44.78,879,20240321,65.53,1579,-7.85,20240408,879,65.53,20240321,2635,-44.78,20231102,879,65.53,20240321,0.00,N,019490,500,138 억,,214014,N,N,0,N,00,N
20240409,100307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1434,47,2,3.39,122968056,84781,11.20,1500,1500,1401,1803,971,1387,1450.42,0.78,0,9027,1675,1530,1434,1289,1193,1483,1242,138,416,500,830,1,1,27611224,396,-3.69,5.45,12,0.31,-389.00,263.00,2635,20231102,-45.58,879,20240321,63.14,1579,-9.18,20240408,879,63.14,20240321,2635,-45.58,20231102,879,63.14,20240321,0.00,N,019490,500,138 억,,214014,N,N,0,N,00,N
20240409,090312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1449,62,2,4.47,24891877,16682,2.20,1500,1500,1422,1803,971,1387,1492.14,0.78,0,-4019,1675,1530,1434,1289,1193,1483,1242,138,416,500,830,1,1,27611224,400,-3.72,5.51,12,0.06,-389.00,263.00,2635,20231102,-45.01,879,20240321,64.85,1579,-8.23,20240408,879,64.85,20240321,2635,-45.01,20231102,879,64.85,20240321,0.00,N,019490,500,138 억,,214014,N,N,0,N,00,N
20240408,160309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1387,-12,5,-0.86,1072576348,748523,65.51,1449,1579,1338,1818,980,1399,1432.96,0.95,0,-65800,1587,1492,1355,1260,1123,1540,1308,138,419,500,830,1,1,27611224,383,-3.57,5.27,12,2.71,-389.00,263.00,2635,20231102,-47.36,879,20240321,57.79,1579,-12.16,20240408,879,57.79,20240321,2635,-47.36,20231102,879,57.79,20240321,0.00,N,019490,500,138 억,,262958,N,N,0,N,00,N
20240408,150309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1391,-8,5,-0.57,1040294893,725321,63.48,1449,1579,1338,1818,980,1399,1434.26,0.95,0,-69787,1587,1492,1355,1260,1123,1540,1308,138,419,500,830,1,1,27611224,384,-3.58,5.29,12,2.63,-389.00,263.00,2635,20231102,-47.21,879,20240321,58.25,1579,-11.91,20240408,879,58.25,20240321,2635,-47.21,20231102,879,58.25,20240321,0.00,N,019490,500,138 억,,262958,N,N,0,N,00,N
20240408,140310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1350,-49,5,-3.50,923901488,641133,56.11,1449,1579,1338,1818,980,1399,1441.06,0.95,0,-82820,1587,1492,1355,1260,1123,1540,1308,138,419,500,830,1,1,27611224,373,-3.47,5.13,12,2.32,-389.00,263.00,2635,20231102,-48.77,879,20240321,53.58,1579,-14.50,20240408,879,53.58,20240321,2635,-48.77,20231102,879,53.58,20240321,0.00,N,019490,500,138 억,,262958,N,N,0,N,00,N
20240408,130309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1393,-6,5,-0.43,846558117,585206,51.21,1449,1579,1338,1818,980,1399,1446.61,0.95,0,-76509,1587,1492,1355,1260,1123,1540,1308,138,419,500,830,1,1,27611224,385,-3.58,5.30,12,2.12,-389.00,263.00,2635,20231102,-47.13,879,20240321,58.48,1579,-11.78,20240408,879,58.48,20240321,2635,-47.13,20231102,879,58.48,20240321,0.00,N,019490,500,138 억,,262958,N,N,0,N,00,N
20240408,120309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1424,25,2,1.79,757938833,522507,45.73,1449,1579,1338,1818,980,1399,1450.60,0.95,0,-56579,1587,1492,1355,1260,1123,1540,1308,138,419,500,830,1,1,27611224,393,-3.66,5.41,12,1.89,-389.00,263.00,2635,20231102,-45.96,879,20240321,62.00,1579,-9.82,20240408,879,62.00,20240321,2635,-45.96,20231102,879,62.00,20240321,0.00,N,019490,500,138 억,,262958,N,N,0,N,00,N
20240408,110311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1477,78,2,5.58,512388707,351596,30.77,1449,1579,1338,1818,980,1399,1457.36,0.95,0,-51966,1587,1492,1355,1260,1123,1540,1308,138,419,500,830,1,1,27611224,408,-3.80,5.62,12,1.27,-389.00,263.00,2635,20231102,-43.95,879,20240321,68.03,1579,-6.46,20240408,879,68.03,20240321,2635,-43.95,20231102,879,68.03,20240321,0.00,N,019490,500,138 억,,262958,N,N,0,N,00,N
20240408,100307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1385,-14,5,-1.00,211218025,151273,13.24,1449,1449,1338,1818,980,1399,1396.27,0.95,0,-26215,1587,1492,1355,1260,1123,1540,1308,138,419,500,830,1,1,27611224,382,-3.56,5.27,12,0.55,-389.00,263.00,2635,20231102,-47.44,879,20240321,57.57,1508,-8.16,20240104,879,57.57,20240321,2635,-47.44,20231102,879,57.57,20240321,0.00,N,019490,500,138 억,,262958,N,N,0,N,00,N
20240408,090310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1395,-4,5,-0.29,71752544,50349,4.41,1449,1449,1395,1818,980,1399,1425.21,0.95,0,-27223,1587,1492,1355,1260,1123,1540,1308,138,419,500,830,1,1,27611224,385,-3.59,5.30,12,0.18,-389.00,263.00,2635,20231102,-47.06,879,20240321,58.70,1508,-7.49,20240104,879,58.70,20240321,2635,-47.06,20231102,879,58.70,20240321,0.00,N,019490,500,138 억,,262958,N,N,0,N,00,N
20240405,160309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1399,175,2,14.30,1541358974,1133911,102.08,1223,1450,1218,1591,857,1224,1359.31,0.81,0,57243,1544,1384,1278,1118,1012,1464,1198,138,367,500,730,1,1,27611224,386,-3.60,5.32,12,4.11,-389.00,263.00,2635,20231102,-46.91,879,20240321,59.16,1508,-7.23,20240104,879,59.16,20240321,2635,-46.91,20231102,879,59.16,20240321,0.00,N,019490,500,138 억,,222571,N,N,0,N,00,N
20240405,150307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1370,146,2,11.93,1449683977,1066554,96.01,1223,1450,1218,1591,857,1224,1359.22,0.81,0,43063,1544,1384,1278,1118,1012,1464,1198,138,367,500,730,1,1,27611224,378,-3.52,5.21,12,3.86,-389.00,263.00,2635,20231102,-48.01,879,20240321,55.86,1508,-9.15,20240104,879,55.86,20240321,2635,-48.01,20231102,879,55.86,20240321,0.00,N,019490,500,138 억,,222571,N,N,0,N,00,N
20240405,140307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1360,136,2,11.11,1289292486,948898,85.42,1223,1450,1218,1591,857,1224,1358.73,0.81,0,22663,1544,1384,1278,1118,1012,1464,1198,138,367,500,730,1,1,27611224,376,-3.50,5.17,12,3.44,-389.00,263.00,2635,20231102,-48.39,879,20240321,54.72,1508,-9.81,20240104,879,54.72,20240321,2635,-48.39,20231102,879,54.72,20240321,0.00,N,019490,500,138 억,,222571,N,N,0,N,00,N
20240405,130306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1344,120,2,9.80,1153631790,848698,76.40,1223,1450,1218,1591,857,1224,1359.30,0.81,0,30503,1544,1384,1278,1118,1012,1464,1198,138,367,500,730,1,1,27611224,371,-3.46,5.11,12,3.07,-389.00,263.00,2635,20231102,-48.99,879,20240321,52.90,1508,-10.88,20240104,879,52.90,20240321,2635,-48.99,20231102,879,52.90,20240321,0.00,N,019490,500,138 억,,222571,N,N,0,N,00,N
20240405,120307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1302,78,2,6.37,1007912626,737272,66.37,1223,1450,1218,1591,857,1224,1367.08,0.81,0,-26008,1544,1384,1278,1118,1012,1464,1198,138,367,500,730,1,1,27611224,359,-3.35,4.95,12,2.67,-389.00,263.00,2635,20231102,-50.59,879,20240321,48.12,1508,-13.66,20240104,879,48.12,20240321,2635,-50.59,20231102,879,48.12,20240321,0.00,N,019490,500,138 억,,222571,N,N,0,N,00,N
20240405,110309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1260,36,2,2.94,109989763,88335,7.95,1223,1279,1218,1591,857,1224,1245.14,0.81,0,-5280,1544,1384,1278,1118,1012,1464,1198,138,367,500,730,1,1,27611224,348,-3.24,4.79,12,0.32,-389.00,263.00,2635,20231102,-52.18,879,20240321,43.34,1508,-16.45,20240104,879,43.34,20240321,2635,-52.18,20231102,879,43.34,20240321,0.00,N,019490,500,138 억,,222571,N,N,0,N,00,N
20240405,100249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1256,32,2,2.61,86449307,69597,6.27,1223,1279,1218,1591,857,1224,1242.14,0.81,0,-2829,1544,1384,1278,1118,1012,1464,1198,138,367,500,730,1,1,27611224,347,-3.23,4.78,12,0.25,-389.00,263.00,2635,20231102,-52.33,879,20240321,42.89,1508,-16.71,20240104,879,42.89,20240321,2635,-52.33,20231102,879,42.89,20240321,0.00,N,019490,500,138 억,,222571,N,N,0,N,00,N
20240405,090307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1220,-4,5,-0.33,4114636,3368,0.30,1223,1232,1218,1591,857,1224,1221.69,0.81,0,-1447,1544,1384,1278,1118,1012,1464,1198,138,367,500,730,1,1,27611224,337,-3.14,4.64,12,0.01,-389.00,263.00,2635,20231102,-53.70,879,20240321,38.79,1508,-19.10,20240104,879,38.79,20240321,2635,-53.70,20231102,879,38.79,20240321,0.00,N,019490,500,138 억,,222571,N,N,0,N,00,N
20240404,160305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1224,34,2,2.86,1473841098,1110395,837.94,1181,1438,1172,1547,833,1190,1327.31,0.88,0,-24834,1256,1223,1187,1154,1118,1205,1136,138,357,500,710,1,1,27611224,338,-3.15,4.65,12,4.02,-389.00,263.00,2635,20231102,-53.55,879,20240321,39.25,1508,-18.83,20240104,879,39.25,20240321,2635,-53.55,20231102,879,39.25,20240321,0.00,N,019490,500,138 억,,242447,N,N,0,N,00,N
20240404,150304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1211,21,2,1.76,1453035705,1093324,825.06,1181,1438,1172,1547,833,1190,1329.01,0.88,0,-26935,1256,1223,1187,1154,1118,1205,1136,138,357,500,710,1,1,27611224,334,-3.11,4.60,12,3.96,-389.00,263.00,2635,20231102,-54.04,879,20240321,37.77,1508,-19.69,20240104,879,37.77,20240321,2635,-54.04,20231102,879,37.77,20240321,0.00,N,019490,500,138 억,,242447,N,N,0,N,00,N
20240404,140304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1224,34,2,2.86,1429871697,1074269,810.68,1181,1438,1172,1547,833,1190,1331.02,0.88,0,-30473,1256,1223,1187,1154,1118,1205,1136,138,357,500,710,1,1,27611224,338,-3.15,4.65,12,3.89,-389.00,263.00,2635,20231102,-53.55,879,20240321,39.25,1508,-18.83,20240104,879,39.25,20240321,2635,-53.55,20231102,879,39.25,20240321,0.00,N,019490,500,138 억,,242447,N,N,0,N,00,N
20240404,130304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1224,34,2,2.86,1415641353,1062640,801.90,1181,1438,1172,1547,833,1190,1332.19,0.88,0,-32293,1256,1223,1187,1154,1118,1205,1136,138,357,500,710,1,1,27611224,338,-3.15,4.65,12,3.85,-389.00,263.00,2635,20231102,-53.55,879,20240321,39.25,1508,-18.83,20240104,879,39.25,20240321,2635,-53.55,20231102,879,39.25,20240321,0.00,N,019490,500,138 억,,242447,N,N,0,N,00,N
20240404,120304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1215,25,2,2.10,1394401180,1045175,788.72,1181,1438,1172,1547,833,1190,1334.13,0.88,0,-34793,1256,1223,1187,1154,1118,1205,1136,138,357,500,710,1,1,27611224,335,-3.12,4.62,12,3.79,-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,,242447,N,N,0,N,00,N
20240404,110304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1205,15,2,1.26,1359868989,1016817,767.32,1181,1438,1172,1547,833,1190,1337.38,0.88,0,-45708,1256,1223,1187,1154,1118,1205,1136,138,357,500,710,1,1,27611224,333,-3.10,4.58,12,3.68,-389.00,263.00,2635,20231102,-54.27,879,20240321,37.09,1508,-20.09,20240104,879,37.09,20240321,2635,-54.27,20231102,879,37.09,20240321,0.00,N,019490,500,138 억,,242447,N,N,0,N,00,N
20240404,100303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1230,40,2,3.36,19379086,16382,12.36,1181,1230,1172,1547,833,1190,1182.95,0.88,0,6787,1256,1223,1187,1154,1118,1205,1136,138,357,500,710,1,1,27611224,340,-3.16,4.68,12,0.06,-389.00,263.00,2635,20231102,-53.32,879,20240321,39.93,1508,-18.44,20240104,879,39.93,20240321,2635,-53.32,20231102,879,39.93,20240321,0.00,N,019490,500,138 억,,242447,N,N,0,N,00,N
20240404,090304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1175,-15,5,-1.26,245546,208,0.16,1181,1181,1175,1547,833,1190,1180.51,0.88,0,5,1256,1223,1187,1154,1118,1205,1136,138,357,500,710,1,1,27611224,324,-3.02,4.47,12,0.00,-389.00,263.00,2635,20231102,-55.41,879,20240321,33.67,1508,-22.08,20240104,879,33.67,20240321,2635,-55.41,20231102,879,33.67,20240321,0.00,N,019490,500,138 억,,242447,N,N,0,N,00,N
20240403,160305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1190,-30,5,-2.46,155954763,132515,85.31,1220,1220,1151,1586,854,1220,1176.76,0.91,0,-12377,1320,1270,1244,1194,1168,1257,1181,138,366,500,730,1,1,27611224,329,-3.06,4.52,12,0.48,-389.00,263.00,2635,20231102,-54.84,879,20240321,35.38,1508,-21.09,20240104,879,35.38,20240321,2635,-54.84,20231102,879,35.38,20240321,0.00,N,019490,500,138 억,,251400,N,N,0,N,00,N
20240403,150303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1196,-24,5,-1.97,151059212,128407,82.67,1220,1220,1151,1586,854,1220,1176.29,0.91,0,-11670,1320,1270,1244,1194,1168,1257,1181,138,366,500,730,1,1,27611224,330,-3.07,4.55,12,0.47,-389.00,263.00,2635,20231102,-54.61,879,20240321,36.06,1508,-20.69,20240104,879,36.06,20240321,2635,-54.61,20231102,879,36.06,20240321,0.00,N,019490,500,138 억,,251400,N,N,0,N,00,N
20240403,140302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1194,-26,5,-2.13,139818883,119026,76.63,1220,1220,1151,1586,854,1220,1174.55,0.91,0,-12846,1320,1270,1244,1194,1168,1257,1181,138,366,500,730,1,1,27611224,330,-3.07,4.54,12,0.43,-389.00,263.00,2635,20231102,-54.69,879,20240321,35.84,1508,-20.82,20240104,879,35.84,20240321,2635,-54.69,20231102,879,35.84,20240321,0.00,N,019490,500,138 억,,251400,N,N,0,N,00,N
20240403,130301,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1171,-49,5,-4.02,135600353,115444,74.32,1220,1220,1151,1586,854,1220,1174.46,0.91,0,-13132,1320,1270,1244,1194,1168,1257,1181,138,366,500,730,1,1,27611224,323,-3.01,4.45,12,0.42,-389.00,263.00,2635,20231102,-55.56,879,20240321,33.22,1508,-22.35,20240104,879,33.22,20240321,2635,-55.56,20231102,879,33.22,20240321,0.00,N,019490,500,138 억,,251400,N,N,0,N,00,N
20240403,120303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1173,-47,5,-3.85,125499957,106761,68.73,1220,1220,1151,1586,854,1220,1175.37,0.91,0,-11591,1320,1270,1244,1194,1168,1257,1181,138,366,500,730,1,1,27611224,324,-3.02,4.46,12,0.39,-389.00,263.00,2635,20231102,-55.48,879,20240321,33.45,1508,-22.21,20240104,879,33.45,20240321,2635,-55.48,20231102,879,33.45,20240321,0.00,N,019490,500,138 억,,251400,N,N,0,N,00,N
20240403,110302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1165,-55,5,-4.51,122567827,104244,67.11,1220,1220,1151,1586,854,1220,1175.62,0.91,0,-10748,1320,1270,1244,1194,1168,1257,1181,138,366,500,730,1,1,27611224,322,-2.99,4.43,12,0.38,-389.00,263.00,2635,20231102,-55.79,879,20240321,32.54,1508,-22.75,20240104,879,32.54,20240321,2635,-55.79,20231102,879,32.54,20240321,0.00,N,019490,500,138 억,,251400,N,N,0,N,00,N
20240403,100303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1156,-64,5,-5.25,106303684,90227,58.09,1220,1220,1151,1586,854,1220,1178.01,0.91,0,-9322,1320,1270,1244,1194,1168,1257,1181,138,366,500,730,1,1,27611224,319,-2.97,4.40,12,0.33,-389.00,263.00,2635,20231102,-56.13,879,20240321,31.51,1508,-23.34,20240104,879,31.51,20240321,2635,-56.13,20231102,879,31.51,20240321,0.00,N,019490,500,138 억,,251400,N,N,0,N,00,N
20240403,090303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1196,-24,5,-1.97,13721007,11328,7.29,1220,1220,1184,1586,854,1220,1210.96,0.91,0,-3417,1320,1270,1244,1194,1168,1257,1181,138,366,500,730,1,1,27611224,330,-3.07,4.55,12,0.04,-389.00,263.00,2635,20231102,-54.61,879,20240321,36.06,1508,-20.69,20240104,879,36.06,20240321,2635,-54.61,20231102,879,36.06,20240321,0.00,N,019490,500,138 억,,251400,N,N,0,N,00,N
20240402,160256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1220,-77,5,-5.94,192577473,155142,13.71,1294,1294,1218,1686,908,1297,1241.07,1.07,0,-55954,1477,1387,1305,1215,1133,1432,1260,138,389,500,770,1,1,27611224,337,-3.14,4.64,12,0.56,-389.00,263.00,2635,20231102,-53.70,879,20240321,38.79,1508,-19.10,20240104,879,38.79,20240321,2635,-53.70,20231102,879,38.79,20240321,0.00,N,019490,500,138 억,,294880,N,N,0,N,00,N
20240402,150302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1238,-59,5,-4.55,164239292,132053,11.67,1294,1294,1218,1686,908,1297,1243.33,1.07,0,-43105,1477,1387,1305,1215,1133,1432,1260,138,389,500,770,1,1,27611224,342,-3.18,4.71,12,0.48,-389.00,263.00,2635,20231102,-53.02,879,20240321,40.84,1508,-17.90,20240104,879,40.84,20240321,2635,-53.02,20231102,879,40.84,20240321,0.00,N,019490,500,138 억,,294880,N,N,0,N,00,N
20240402,140303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1265,-32,5,-2.47,161838942,130109,11.49,1294,1294,1218,1686,908,1297,1243.46,1.07,0,-42239,1477,1387,1305,1215,1133,1432,1260,138,389,500,770,1,1,27611224,349,-3.25,4.81,12,0.47,-389.00,263.00,2635,20231102,-51.99,879,20240321,43.91,1508,-16.11,20240104,879,43.91,20240321,2635,-51.99,20231102,879,43.91,20240321,0.00,N,019490,500,138 억,,294880,N,N,0,N,00,N
20240402,130259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1229,-68,5,-5.24,148964452,119691,10.57,1294,1294,1218,1686,908,1297,1244.13,1.07,0,-37486,1477,1387,1305,1215,1133,1432,1260,138,389,500,770,1,1,27611224,339,-3.16,4.67,12,0.43,-389.00,263.00,2635,20231102,-53.36,879,20240321,39.82,1508,-18.50,20240104,879,39.82,20240321,2635,-53.36,20231102,879,39.82,20240321,0.00,N,019490,500,138 억,,294880,N,N,0,N,00,N
20240402,120258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1227,-70,5,-5.40,130665117,104815,9.26,1294,1294,1218,1686,908,1297,1246.14,1.07,0,-29480,1477,1387,1305,1215,1133,1432,1260,138,389,500,770,1,1,27611224,339,-3.15,4.67,12,0.38,-389.00,263.00,2635,20231102,-53.43,879,20240321,39.59,1508,-18.63,20240104,879,39.59,20240321,2635,-53.43,20231102,879,39.59,20240321,0.00,N,019490,500,138 억,,294880,N,N,0,N,00,N
20240402,110300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1233,-64,5,-4.93,122734696,98370,8.69,1294,1294,1218,1686,908,1297,1247.18,1.07,0,-26838,1477,1387,1305,1215,1133,1432,1260,138,389,500,770,1,1,27611224,340,-3.17,4.69,12,0.36,-389.00,263.00,2635,20231102,-53.21,879,20240321,40.27,1508,-18.24,20240104,879,40.27,20240321,2635,-53.21,20231102,879,40.27,20240321,0.00,N,019490,500,138 억,,294880,N,N,0,N,00,N
20240402,100259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1238,-59,5,-4.55,79119523,62813,5.55,1294,1294,1235,1686,908,1297,1259.00,1.07,0,-18270,1477,1387,1305,1215,1133,1432,1260,138,389,500,770,1,1,27611224,342,-3.18,4.71,12,0.23,-389.00,263.00,2635,20231102,-53.02,879,20240321,40.84,1508,-17.90,20240104,879,40.84,20240321,2635,-53.02,20231102,879,40.84,20240321,0.00,N,019490,500,138 억,,294880,N,N,0,N,00,N
20240402,090258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1264,-33,5,-2.54,22778304,17777,1.57,1294,1294,1264,1686,908,1297,1280.40,1.07,0,-6981,1477,1387,1305,1215,1133,1432,1260,138,389,500,770,1,1,27611224,349,-3.25,4.81,12,0.06,-389.00,263.00,2635,20231102,-52.03,879,20240321,43.80,1508,-16.18,20240104,879,43.80,20240321,2635,-52.03,20231102,879,43.80,20240321,0.00,N,019490,500,138 억,,294880,N,N,0,N,00,N
20240401,160257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1297,81,2,6.66,1483034366,1130780,72.48,1223,1395,1223,1580,852,1216,1311.51,0.81,0,92939,1485,1350,1265,1130,1045,1308,1088,138,364,500,720,1,1,27611224,358,-3.33,4.93,12,4.10,-389.00,263.00,2635,20231102,-50.78,879,20240321,47.55,1508,-13.99,20240104,879,47.55,20240321,2635,-50.78,20231102,879,47.55,20240321,0.00,N,019490,500,138 억,,222763,N,N,0,N,00,N
20240401,150258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1294,78,2,6.41,1434441935,1093166,70.07,1223,1395,1223,1580,852,1216,1312.19,0.81,0,88655,1485,1350,1265,1130,1045,1308,1088,138,364,500,720,1,1,27611224,357,-3.33,4.92,12,3.96,-389.00,263.00,2635,20231102,-50.89,879,20240321,47.21,1508,-14.19,20240104,879,47.21,20240321,2635,-50.89,20231102,879,47.21,20240321,0.00,N,019490,500,138 억,,222763,N,N,0,N,00,N
20240401,140257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1272,56,2,4.61,1400482548,1066638,68.37,1223,1395,1223,1580,852,1216,1312.99,0.81,0,76833,1485,1350,1265,1130,1045,1308,1088,138,364,500,720,1,1,27611224,351,-3.27,4.84,12,3.86,-389.00,263.00,2635,20231102,-51.73,879,20240321,44.71,1508,-15.65,20240104,879,44.71,20240321,2635,-51.73,20231102,879,44.71,20240321,0.00,N,019490,500,138 억,,222763,N,N,0,N,00,N
20240401,130258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1293,77,2,6.33,1346921649,1024917,65.69,1223,1395,1223,1580,852,1216,1314.18,0.81,0,80263,1485,1350,1265,1130,1045,1308,1088,138,364,500,720,1,1,27611224,357,-3.32,4.92,12,3.71,-389.00,263.00,2635,20231102,-50.93,879,20240321,47.10,1508,-14.26,20240104,879,47.10,20240321,2635,-50.93,20231102,879,47.10,20240321,0.00,N,019490,500,138 억,,222763,N,N,0,N,00,N
20240401,120300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1300,84,2,6.91,1319046731,1003400,64.31,1223,1395,1223,1580,852,1216,1314.58,0.81,0,82399,1485,1350,1265,1130,1045,1308,1088,138,364,500,720,1,1,27611224,359,-3.34,4.94,12,3.63,-389.00,263.00,2635,20231102,-50.66,879,20240321,47.90,1508,-13.79,20240104,879,47.90,20240321,2635,-50.66,20231102,879,47.90,20240321,0.00,N,019490,500,138 억,,222763,N,N,0,N,00,N
20240401,110259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1309,93,2,7.65,1239222252,942368,60.40,1223,1395,1223,1580,852,1216,1315.01,0.81,0,80597,1485,1350,1265,1130,1045,1308,1088,138,364,500,720,1,1,27611224,361,-3.37,4.98,12,3.41,-389.00,263.00,2635,20231102,-50.32,879,20240321,48.92,1508,-13.20,20240104,879,48.92,20240321,2635,-50.32,20231102,879,48.92,20240321,0.00,N,019490,500,138 억,,222763,N,N,0,N,00,N
20240401,100256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1321,105,2,8.63,999479351,757953,48.58,1223,1395,1223,1580,852,1216,1318.66,0.81,0,58284,1485,1350,1265,1130,1045,1308,1088,138,364,500,720,1,1,27611224,365,-3.40,5.02,12,2.75,-389.00,263.00,2635,20231102,-49.87,879,20240321,50.28,1508,-12.40,20240104,879,50.28,20240321,2635,-49.87,20231102,879,50.28,20240321,0.00,N,019490,500,138 억,,222763,N,N,0,N,00,N
20240401,090256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1232,16,2,1.32,52281660,41534,2.66,1223,1282,1223,1580,852,1216,1258.77,0.81,0,-11321,1485,1350,1265,1130,1045,1308,1088,138,364,500,720,1,1,27611224,340,-3.17,4.68,12,0.15,-389.00,263.00,2635,20231102,-53.24,879,20240321,40.16,1508,-18.30,20240104,879,40.16,20240321,2635,-53.24,20231102,879,40.16,20240321,0.00,N,019490,500,138 억,,222763,N,N,0,N,00,N