stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160344,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,971,-19,5,-1.92,83633484,85813,135.42,990,1020,970,1287,693,990,974.61,0.22,0,630,1047,1018,990,961,933,1004,947,138,297,500,590,1,1,27611224,268,-2.50,3.69,12,0.31,-389.00,263.00,2635,20231102,-63.15,879,20240321,10.47,1733,-43.97,20240411,879,10.47,20240321,2635,-63.15,20231102,879,10.47,20240321,0.00,N,019490,500,138 억,,59728,N,N,6,N,00,N
20240628,150344,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,976,-14,5,-1.41,79704917,81779,129.06,990,1020,970,1287,693,990,974.64,0.22,0,3345,1047,1018,990,961,933,1004,947,138,297,500,590,1,1,27611224,269,-2.51,3.71,12,0.30,-389.00,263.00,2635,20231102,-62.96,879,20240321,11.04,1733,-43.68,20240411,879,11.04,20240321,2635,-62.96,20231102,879,11.04,20240321,0.00,N,019490,500,138 억,,59728,N,N,9,N,00,N
20240628,140343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,975,-15,5,-1.52,77530604,79552,125.54,990,1020,970,1287,693,990,974.59,0.22,0,4257,1047,1018,990,961,933,1004,947,138,297,500,590,1,1,27611224,269,-2.51,3.71,12,0.29,-389.00,263.00,2635,20231102,-63.00,879,20240321,10.92,1733,-43.74,20240411,879,10.92,20240321,2635,-63.00,20231102,879,10.92,20240321,0.00,N,019490,500,138 억,,59728,N,N,9,N,00,N
20240628,130344,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,977,-13,5,-1.31,75701360,77680,122.59,990,1020,970,1287,693,990,974.53,0.22,0,4277,1047,1018,990,961,933,1004,947,138,297,500,590,1,1,27611224,270,-2.51,3.71,12,0.28,-389.00,263.00,2635,20231102,-62.92,879,20240321,11.15,1733,-43.62,20240411,879,11.15,20240321,2635,-62.92,20231102,879,11.15,20240321,0.00,N,019490,500,138 억,,59728,N,N,9,N,00,N
20240628,120343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,977,-13,5,-1.31,54499934,55981,88.35,990,1020,970,1287,693,990,973.54,0.22,0,5592,1047,1018,990,961,933,1004,947,138,297,500,590,1,1,27611224,270,-2.51,3.71,12,0.20,-389.00,263.00,2635,20231102,-62.92,879,20240321,11.15,1733,-43.62,20240411,879,11.15,20240321,2635,-62.92,20231102,879,11.15,20240321,0.00,N,019490,500,138 억,,59728,N,N,9,N,00,N
20240628,110339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,976,-14,5,-1.41,51814995,53219,83.99,990,1020,970,1287,693,990,973.62,0.22,0,5423,1047,1018,990,961,933,1004,947,138,297,500,590,1,1,27611224,269,-2.51,3.71,12,0.19,-389.00,263.00,2635,20231102,-62.96,879,20240321,11.04,1733,-43.68,20240411,879,11.04,20240321,2635,-62.96,20231102,879,11.04,20240321,0.00,N,019490,500,138 억,,59728,N,N,9,N,00,N
20240628,100337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,976,-14,5,-1.41,41553636,42660,67.32,990,1020,970,1287,693,990,974.07,0.22,0,5644,1047,1018,990,961,933,1004,947,138,297,500,590,1,1,27611224,269,-2.51,3.71,12,0.15,-389.00,263.00,2635,20231102,-62.96,879,20240321,11.04,1733,-43.68,20240411,879,11.04,20240321,2635,-62.96,20231102,879,11.04,20240321,0.00,N,019490,500,138 억,,59728,N,N,9,N,00,N
20240628,090338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1019,29,2,2.93,2387854,2351,3.71,990,1020,989,1287,693,990,1015.68,0.22,0,-1022,1047,1018,990,961,933,1004,947,138,297,500,590,1,1,27611224,281,-2.62,3.87,12,0.01,-389.00,263.00,2635,20231102,-61.33,879,20240321,15.93,1733,-41.20,20240411,879,15.93,20240321,2635,-61.33,20231102,879,15.93,20240321,0.00,N,019490,500,138 억,,59728,N,N,9,N,00,N
20240627,160332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,990,0,3,0.00,62003704,63365,5.58,997,1019,962,1287,693,990,978.51,0.23,0,-3245,1281,1135,1060,914,839,1098,877,138,297,500,590,1,1,27611224,273,-2.54,3.76,12,0.23,-389.00,263.00,2635,20231102,-62.43,879,20240321,12.63,1733,-42.87,20240411,879,12.63,20240321,2635,-62.43,20231102,879,12.63,20240321,0.00,N,019490,500,138 억,,62973,N,N,9,N,00,N
20240627,150339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,971,-19,5,-1.92,54918254,56091,4.94,997,1019,962,1287,693,990,979.09,0.23,0,-3297,1281,1135,1060,914,839,1098,877,138,297,500,590,1,1,27611224,268,-2.50,3.69,12,0.20,-389.00,263.00,2635,20231102,-63.15,879,20240321,10.47,1733,-43.97,20240411,879,10.47,20240321,2635,-63.15,20231102,879,10.47,20240321,0.00,N,019490,500,138 억,,62973,N,N,14,N,00,N
20240627,140336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,973,-17,5,-1.72,49132585,50131,4.42,997,1019,962,1287,693,990,980.08,0.23,0,-1916,1281,1135,1060,914,839,1098,877,138,297,500,590,1,1,27611224,269,-2.50,3.70,12,0.18,-389.00,263.00,2635,20231102,-63.07,879,20240321,10.69,1733,-43.85,20240411,879,10.69,20240321,2635,-63.07,20231102,879,10.69,20240321,0.00,N,019490,500,138 억,,62973,N,N,14,N,00,N
20240627,130336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,973,-17,5,-1.72,44033109,44852,3.95,997,1019,962,1287,693,990,981.74,0.23,0,-1304,1281,1135,1060,914,839,1098,877,138,297,500,590,1,1,27611224,269,-2.50,3.70,12,0.16,-389.00,263.00,2635,20231102,-63.07,879,20240321,10.69,1733,-43.85,20240411,879,10.69,20240321,2635,-63.07,20231102,879,10.69,20240321,0.00,N,019490,500,138 억,,62973,N,N,14,N,00,N
20240627,120338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,979,-11,5,-1.11,31083760,31503,2.77,997,1019,972,1287,693,990,986.69,0.23,0,-2334,1281,1135,1060,914,839,1098,877,138,297,500,590,1,1,27611224,270,-2.52,3.72,12,0.11,-389.00,263.00,2635,20231102,-62.85,879,20240321,11.38,1733,-43.51,20240411,879,11.38,20240321,2635,-62.85,20231102,879,11.38,20240321,0.00,N,019490,500,138 억,,62973,N,N,14,N,00,N
20240627,110337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,996,6,2,0.61,12356571,12408,1.09,997,1019,987,1287,693,990,995.86,0.23,0,-3055,1281,1135,1060,914,839,1098,877,138,297,500,590,1,1,27611224,275,-2.56,3.79,12,0.04,-389.00,263.00,2635,20231102,-62.20,879,20240321,13.31,1733,-42.53,20240411,879,13.31,20240321,2635,-62.20,20231102,879,13.31,20240321,0.00,N,019490,500,138 억,,62973,N,N,14,N,00,N
20240627,100336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,988,-2,5,-0.20,8624934,8660,0.76,997,1019,988,1287,693,990,995.95,0.23,0,-293,1281,1135,1060,914,839,1098,877,138,297,500,590,1,1,27611224,273,-2.54,3.76,12,0.03,-389.00,263.00,2635,20231102,-62.50,879,20240321,12.40,1733,-42.99,20240411,879,12.40,20240321,2635,-62.50,20231102,879,12.40,20240321,0.00,N,019490,500,138 억,,62973,N,N,14,N,00,N
20240627,090336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1000,10,2,1.01,1240722,1242,0.11,997,1000,997,1287,693,990,998.97,0.23,0,33,1281,1135,1060,914,839,1098,877,138,297,500,590,1,1,27611224,276,-2.57,3.80,12,0.00,-389.00,263.00,2635,20231102,-62.05,879,20240321,13.77,1733,-42.30,20240411,879,13.77,20240321,2635,-62.05,20231102,879,13.77,20240321,0.00,N,019490,500,138 억,,62973,N,N,14,N,00,N
20240626,160336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,990,-7,5,-0.70,1215527342,1133189,3252.27,1100,1206,985,1296,698,997,1072.66,0.28,0,-13145,1061,1029,1012,980,963,1020,971,138,299,500,590,1,1,27611224,273,-2.54,3.76,12,4.10,-389.00,263.00,2635,20231102,-62.43,879,20240321,12.63,1733,-42.87,20240411,879,12.63,20240321,2635,-62.43,20231102,879,12.63,20240321,0.00,N,019490,500,138 억,,76118,N,N,14,N,00,N
20240626,150336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1001,4,2,0.40,1209268564,1126878,3234.16,1100,1206,985,1296,698,997,1073.11,0.28,0,-13090,1061,1029,1012,980,963,1020,971,138,299,500,590,1,1,27611224,276,-2.57,3.81,12,4.08,-389.00,263.00,2635,20231102,-62.01,879,20240321,13.88,1733,-42.24,20240411,879,13.88,20240321,2635,-62.01,20231102,879,13.88,20240321,0.00,N,019490,500,138 억,,76118,N,N,20,N,00,N
20240626,140336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,992,-5,5,-0.50,1171063115,1088406,3123.74,1100,1206,991,1296,698,997,1075.94,0.28,0,7326,1061,1029,1012,980,963,1020,971,138,299,500,590,1,1,27611224,274,-2.55,3.77,12,3.94,-389.00,263.00,2635,20231102,-62.35,879,20240321,12.86,1733,-42.76,20240411,879,12.86,20240321,2635,-62.35,20231102,879,12.86,20240321,0.00,N,019490,500,138 억,,76118,N,N,20,N,00,N
20240626,130338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,995,-2,5,-0.20,1156023775,1073267,3080.29,1100,1206,991,1296,698,997,1077.11,0.28,0,7622,1061,1029,1012,980,963,1020,971,138,299,500,590,1,1,27611224,275,-2.56,3.78,12,3.89,-389.00,263.00,2635,20231102,-62.24,879,20240321,13.20,1733,-42.59,20240411,879,13.20,20240321,2635,-62.24,20231102,879,13.20,20240321,0.00,N,019490,500,138 억,,76118,N,N,20,N,00,N
20240626,120336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,998,1,2,0.10,1128432174,1045572,3000.81,1100,1206,991,1296,698,997,1079.25,0.28,0,15922,1061,1029,1012,980,963,1020,971,138,299,500,590,1,1,27611224,276,-2.57,3.79,12,3.79,-389.00,263.00,2635,20231102,-62.13,879,20240321,13.54,1733,-42.41,20240411,879,13.54,20240321,2635,-62.13,20231102,879,13.54,20240321,0.00,N,019490,500,138 억,,76118,N,N,20,N,00,N
20240626,110336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,997,0,3,0.00,1104930816,1022013,2933.19,1100,1206,991,1296,698,997,1081.13,0.28,0,17256,1061,1029,1012,980,963,1020,971,138,299,500,590,1,1,27611224,275,-2.56,3.79,12,3.70,-389.00,263.00,2635,20231102,-62.16,879,20240321,13.42,1733,-42.47,20240411,879,13.42,20240321,2635,-62.16,20231102,879,13.42,20240321,0.00,N,019490,500,138 억,,76118,N,N,20,N,00,N
20240626,100336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1007,10,2,1.00,1050654805,967773,2777.52,1100,1206,991,1296,698,997,1085.64,0.28,0,25972,1061,1029,1012,980,963,1020,971,138,299,500,590,1,1,27611224,278,-2.59,3.83,12,3.50,-389.00,263.00,2635,20231102,-61.78,879,20240321,14.56,1733,-41.89,20240411,879,14.56,20240321,2635,-61.78,20231102,879,14.56,20240321,0.00,N,019490,500,138 억,,76118,N,N,20,N,00,N
20240626,090336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1048,51,2,5.12,21312196,19523,56.03,1100,1100,1037,1296,698,997,1091.65,0.28,0,-2210,1061,1029,1012,980,963,1020,971,138,299,500,590,1,1,27611224,289,-2.69,3.98,12,0.07,-389.00,263.00,2635,20231102,-60.23,879,20240321,19.23,1733,-39.53,20240411,879,19.23,20240321,2635,-60.23,20231102,879,19.23,20240321,0.00,N,019490,500,138 억,,76118,N,N,20,N,00,N
20240625,160334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,997,-11,5,-1.09,33412425,33245,52.22,1000,1044,995,1310,706,1008,1005.04,0.28,0,-1199,1078,1043,1012,977,946,1060,994,138,302,500,600,1,1,27611224,275,-2.56,3.79,12,0.12,-389.00,263.00,2635,20231102,-62.16,879,20240321,13.42,1733,-42.47,20240411,879,13.42,20240321,2635,-62.16,20231102,879,13.42,20240321,0.00,N,019490,500,138 억,,77317,N,N,20,N,00,N
20240625,150336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1013,5,2,0.50,24264118,24070,37.81,1000,1044,999,1310,706,1008,1008.06,0.28,0,-1155,1078,1043,1012,977,946,1060,994,138,302,500,600,1,1,27611224,280,-2.60,3.85,12,0.09,-389.00,263.00,2635,20231102,-61.56,879,20240321,15.24,1733,-41.55,20240411,879,15.24,20240321,2635,-61.56,20231102,879,15.24,20240321,0.00,N,019490,500,138 억,,77317,N,N,0,N,00,N
20240625,140336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1006,-2,5,-0.20,22499458,22320,35.06,1000,1044,999,1310,706,1008,1008.04,0.28,0,-1008,1078,1043,1012,977,946,1060,994,138,302,500,600,1,1,27611224,278,-2.59,3.83,12,0.08,-389.00,263.00,2635,20231102,-61.82,879,20240321,14.45,1733,-41.95,20240411,879,14.45,20240321,2635,-61.82,20231102,879,14.45,20240321,0.00,N,019490,500,138 억,,77317,N,N,0,N,00,N
20240625,130336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1000,-8,5,-0.79,19130425,18949,29.77,1000,1044,1000,1310,706,1008,1009.57,0.28,0,-1002,1078,1043,1012,977,946,1060,994,138,302,500,600,1,1,27611224,276,-2.57,3.80,12,0.07,-389.00,263.00,2635,20231102,-62.05,879,20240321,13.77,1733,-42.30,20240411,879,13.77,20240321,2635,-62.05,20231102,879,13.77,20240321,0.00,N,019490,500,138 억,,77317,N,N,0,N,00,N
20240625,120337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1001,-7,5,-0.69,17720875,17540,27.55,1000,1044,1000,1310,706,1008,1010.31,0.28,0,-937,1078,1043,1012,977,946,1060,994,138,302,500,600,1,1,27611224,276,-2.57,3.81,12,0.06,-389.00,263.00,2635,20231102,-62.01,879,20240321,13.88,1733,-42.24,20240411,879,13.88,20240321,2635,-62.01,20231102,879,13.88,20240321,0.00,N,019490,500,138 억,,77317,N,N,0,N,00,N
20240625,110339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1009,1,2,0.10,12352732,12191,19.15,1000,1044,1000,1310,706,1008,1013.27,0.28,0,-798,1078,1043,1012,977,946,1060,994,138,302,500,600,1,1,27611224,279,-2.59,3.84,12,0.04,-389.00,263.00,2635,20231102,-61.71,879,20240321,14.79,1733,-41.78,20240411,879,14.79,20240321,2635,-61.71,20231102,879,14.79,20240321,0.00,N,019490,500,138 억,,77317,N,N,0,N,00,N
20240625,100335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1014,6,2,0.60,7099514,6997,10.99,1000,1044,1000,1310,706,1008,1014.65,0.28,0,-462,1078,1043,1012,977,946,1060,994,138,302,500,600,1,1,27611224,280,-2.61,3.86,12,0.03,-389.00,263.00,2635,20231102,-61.52,879,20240321,15.36,1733,-41.49,20240411,879,15.36,20240321,2635,-61.52,20231102,879,15.36,20240321,0.00,N,019490,500,138 억,,77317,N,N,0,N,00,N
20240625,090335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1040,32,2,3.17,3186187,3130,4.92,1000,1044,1000,1310,706,1008,1017.95,0.28,0,1042,1078,1043,1012,977,946,1060,994,138,302,500,600,1,1,27611224,287,-2.67,3.95,12,0.01,-389.00,263.00,2635,20231102,-60.53,879,20240321,18.32,1733,-39.99,20240411,879,18.32,20240321,2635,-60.53,20231102,879,18.32,20240321,0.00,N,019490,500,138 억,,77317,N,N,0,N,00,N
20240624,160335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1008,15,2,1.51,64437432,63662,274.25,996,1047,981,1290,696,993,1012.18,0.28,0,-493,1048,1020,1006,978,964,1013,971,138,297,500,590,1,1,27611224,278,-2.59,3.83,12,0.23,-389.00,263.00,2635,20231102,-61.75,879,20240321,14.68,1733,-41.83,20240411,879,14.68,20240321,2635,-61.75,20231102,879,14.68,20240321,0.00,N,019490,500,138 억,,77810,N,N,31,N,00,N
20240624,150335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1008,15,2,1.51,63900168,63129,271.96,996,1047,981,1290,696,993,1012.22,0.28,0,-493,1048,1020,1006,978,964,1013,971,138,297,500,590,1,1,27611224,278,-2.59,3.83,12,0.23,-389.00,263.00,2635,20231102,-61.75,879,20240321,14.68,1733,-41.83,20240411,879,14.68,20240321,2635,-61.75,20231102,879,14.68,20240321,0.00,N,019490,500,138 억,,77810,N,N,31,N,00,N
20240624,140335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1009,16,2,1.61,63881012,63110,271.87,996,1047,981,1290,696,993,1012.22,0.28,0,-493,1048,1020,1006,978,964,1013,971,138,297,500,590,1,1,27611224,279,-2.59,3.84,12,0.23,-389.00,263.00,2635,20231102,-61.71,879,20240321,14.79,1733,-41.78,20240411,879,14.79,20240321,2635,-61.71,20231102,879,14.79,20240321,0.00,N,019490,500,138 억,,77810,N,N,31,N,00,N
20240624,130334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1000,7,2,0.70,60827474,60051,258.70,996,1047,981,1290,696,993,1012.93,0.28,0,-2398,1048,1020,1006,978,964,1013,971,138,297,500,590,1,1,27611224,276,-2.57,3.80,12,0.22,-389.00,263.00,2635,20231102,-62.05,879,20240321,13.77,1733,-42.30,20240411,879,13.77,20240321,2635,-62.05,20231102,879,13.77,20240321,0.00,N,019490,500,138 억,,77810,N,N,31,N,00,N
20240624,120335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1013,20,2,2.01,51553587,50744,218.60,996,1047,981,1290,696,993,1015.95,0.28,0,-2090,1048,1020,1006,978,964,1013,971,138,297,500,590,1,1,27611224,280,-2.60,3.85,12,0.18,-389.00,263.00,2635,20231102,-61.56,879,20240321,15.24,1733,-41.55,20240411,879,15.24,20240321,2635,-61.56,20231102,879,15.24,20240321,0.00,N,019490,500,138 억,,77810,N,N,31,N,00,N
20240624,110336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1041,48,2,4.83,28545944,27698,119.32,996,1047,996,1290,696,993,1030.61,0.28,0,-2544,1048,1020,1006,978,964,1013,971,138,297,500,590,1,1,27611224,287,-2.68,3.96,12,0.10,-389.00,263.00,2635,20231102,-60.49,879,20240321,18.43,1733,-39.93,20240411,879,18.43,20240321,2635,-60.49,20231102,879,18.43,20240321,0.00,N,019490,500,138 억,,77810,N,N,31,N,00,N
20240624,100335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1047,54,2,5.44,17042816,16637,71.67,996,1047,996,1290,696,993,1024.39,0.28,0,-3028,1048,1020,1006,978,964,1013,971,138,297,500,590,1,1,27611224,289,-2.69,3.98,12,0.06,-389.00,263.00,2635,20231102,-60.27,879,20240321,19.11,1733,-39.58,20240411,879,19.11,20240321,2635,-60.27,20231102,879,19.11,20240321,0.00,N,019490,500,138 억,,77810,N,N,31,N,00,N
20240624,090335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,996,3,2,0.30,1180260,1185,5.10,996,996,996,1290,696,993,996.00,0.28,0,-174,1048,1020,1006,978,964,1013,971,138,297,500,590,1,1,27611224,275,-2.56,3.79,12,0.00,-389.00,263.00,2635,20231102,-62.20,879,20240321,13.31,1733,-42.53,20240411,879,13.31,20240321,2635,-62.20,20231102,879,13.31,20240321,0.00,N,019490,500,138 억,,77810,N,N,31,N,00,N
20240621,160325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,993,-19,5,-1.88,23299127,23213,58.09,1012,1034,992,1315,709,1012,1003.89,0.29,0,-1125,1070,1040,1020,990,970,1056,1006,138,303,500,600,1,1,27611224,274,-2.55,3.78,12,0.08,-389.00,263.00,2635,20231102,-62.31,879,20240321,12.97,1733,-42.70,20240411,879,12.97,20240321,2635,-62.31,20231102,879,12.97,20240321,0.00,N,019490,500,138 억,,78935,N,N,31,N,00,N
20240621,150325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,998,-14,5,-1.38,20725563,20626,51.61,1012,1034,992,1315,709,1012,1004.83,0.29,0,-648,1070,1040,1020,990,970,1056,1006,138,303,500,600,1,1,27611224,276,-2.57,3.79,12,0.07,-389.00,263.00,2635,20231102,-62.13,879,20240321,13.54,1733,-42.41,20240411,879,13.54,20240321,2635,-62.13,20231102,879,13.54,20240321,0.00,N,019490,500,138 억,,78935,N,N,45,N,00,N
20240621,140325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1013,1,2,0.10,7382299,7278,18.21,1012,1034,1000,1315,709,1012,1014.33,0.29,0,-834,1070,1040,1020,990,970,1056,1006,138,303,500,600,1,1,27611224,280,-2.60,3.85,12,0.03,-389.00,263.00,2635,20231102,-61.56,879,20240321,15.24,1733,-41.55,20240411,879,15.24,20240321,2635,-61.56,20231102,879,15.24,20240321,0.00,N,019490,500,138 억,,78935,N,N,45,N,00,N
20240621,130326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1014,2,2,0.20,2521992,2478,6.20,1012,1034,1010,1315,709,1012,1017.75,0.29,0,-761,1070,1040,1020,990,970,1056,1006,138,303,500,600,1,1,27611224,280,-2.61,3.86,12,0.01,-389.00,263.00,2635,20231102,-61.52,879,20240321,15.36,1733,-41.49,20240411,879,15.36,20240321,2635,-61.52,20231102,879,15.36,20240321,0.00,N,019490,500,138 억,,78935,N,N,45,N,00,N
20240621,120327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1021,9,2,0.89,2487456,2444,6.12,1012,1034,1010,1315,709,1012,1017.78,0.29,0,-761,1070,1040,1020,990,970,1056,1006,138,303,500,600,1,1,27611224,282,-2.62,3.88,12,0.01,-389.00,263.00,2635,20231102,-61.25,879,20240321,16.15,1733,-41.08,20240411,879,16.15,20240321,2635,-61.25,20231102,879,16.15,20240321,0.00,N,019490,500,138 억,,78935,N,N,45,N,00,N
20240621,110327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1021,9,2,0.89,2370081,2329,5.83,1012,1034,1010,1315,709,1012,1017.64,0.29,0,-675,1070,1040,1020,990,970,1056,1006,138,303,500,600,1,1,27611224,282,-2.62,3.88,12,0.01,-389.00,263.00,2635,20231102,-61.25,879,20240321,16.15,1733,-41.08,20240411,879,16.15,20240321,2635,-61.25,20231102,879,16.15,20240321,0.00,N,019490,500,138 억,,78935,N,N,45,N,00,N
20240621,100324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1024,12,2,1.19,1104344,1079,2.70,1012,1034,1010,1315,709,1012,1023.49,0.29,0,-643,1070,1040,1020,990,970,1056,1006,138,303,500,600,1,1,27611224,283,-2.63,3.89,12,0.00,-389.00,263.00,2635,20231102,-61.14,879,20240321,16.50,1733,-40.91,20240411,879,16.50,20240321,2635,-61.14,20231102,879,16.50,20240321,0.00,N,019490,500,138 억,,78935,N,N,45,N,00,N
20240621,090327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1012,0,3,0.00,98164,97,0.24,1012,1012,1012,1315,709,1012,1012.00,0.29,0,-8,1070,1040,1020,990,970,1056,1006,138,303,500,600,1,1,27611224,279,-2.60,3.85,12,0.00,-389.00,263.00,2635,20231102,-61.59,879,20240321,15.13,1733,-41.60,20240411,879,15.13,20240321,2635,-61.59,20231102,879,15.13,20240321,0.00,N,019490,500,138 억,,78935,N,N,45,N,00,N
20240620,160325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1012,2,2,0.20,40371299,39963,134.95,1010,1050,1000,1313,707,1010,1010.20,0.28,0,1583,1056,1032,1021,997,986,1027,992,138,303,500,600,1,1,27611224,279,-2.60,3.85,12,0.14,-389.00,263.00,2635,20231102,-61.59,879,20240321,15.13,1733,-41.60,20240411,879,15.13,20240321,2635,-61.59,20231102,879,15.13,20240321,0.00,N,019490,500,138 억,,77289,N,N,45,N,00,N
20240620,150325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1010,0,3,0.00,32596773,32296,109.06,1010,1050,1000,1313,707,1010,1009.31,0.28,0,2008,1056,1032,1021,997,986,1027,992,138,303,500,600,1,1,27611224,279,-2.60,3.84,12,0.12,-389.00,263.00,2635,20231102,-61.67,879,20240321,14.90,1733,-41.72,20240411,879,14.90,20240321,2635,-61.67,20231102,879,14.90,20240321,0.00,N,019490,500,138 억,,77289,N,N,0,N,00,N
20240620,140325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1008,-2,5,-0.20,30056465,29780,100.56,1010,1050,1000,1313,707,1010,1009.28,0.28,0,1744,1056,1032,1021,997,986,1027,992,138,303,500,600,1,1,27611224,278,-2.59,3.83,12,0.11,-389.00,263.00,2635,20231102,-61.75,879,20240321,14.68,1733,-41.83,20240411,879,14.68,20240321,2635,-61.75,20231102,879,14.68,20240321,0.00,N,019490,500,138 억,,77289,N,N,0,N,00,N
20240620,130325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1007,-3,5,-0.30,26498862,26243,88.62,1010,1050,1000,1313,707,1010,1009.75,0.28,0,1902,1056,1032,1021,997,986,1027,992,138,303,500,600,1,1,27611224,278,-2.59,3.83,12,0.10,-389.00,263.00,2635,20231102,-61.78,879,20240321,14.56,1733,-41.89,20240411,879,14.56,20240321,2635,-61.78,20231102,879,14.56,20240321,0.00,N,019490,500,138 억,,77289,N,N,0,N,00,N
20240620,120324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1002,-8,5,-0.79,26362962,26108,88.16,1010,1050,1000,1313,707,1010,1009.77,0.28,0,1902,1056,1032,1021,997,986,1027,992,138,303,500,600,1,1,27611224,277,-2.58,3.81,12,0.09,-389.00,263.00,2635,20231102,-61.97,879,20240321,13.99,1733,-42.18,20240411,879,13.99,20240321,2635,-61.97,20231102,879,13.99,20240321,0.00,N,019490,500,138 억,,77289,N,N,0,N,00,N
20240620,110325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1003,-7,5,-0.69,19041595,18803,63.50,1010,1050,1000,1313,707,1010,1012.69,0.28,0,1366,1056,1032,1021,997,986,1027,992,138,303,500,600,1,1,27611224,277,-2.58,3.81,12,0.07,-389.00,263.00,2635,20231102,-61.94,879,20240321,14.11,1733,-42.12,20240411,879,14.11,20240321,2635,-61.94,20231102,879,14.11,20240321,0.00,N,019490,500,138 억,,77289,N,N,0,N,00,N
20240620,100327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1020,10,2,0.99,8334770,8139,27.48,1010,1050,1010,1313,707,1010,1024.05,0.28,0,-1036,1056,1032,1021,997,986,1027,992,138,303,500,600,1,1,27611224,282,-2.62,3.88,12,0.03,-389.00,263.00,2635,20231102,-61.29,879,20240321,16.04,1733,-41.14,20240411,879,16.04,20240321,2635,-61.29,20231102,879,16.04,20240321,0.00,N,019490,500,138 억,,77289,N,N,0,N,00,N
20240620,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1010,0,3,0.00,123220,122,0.41,1010,1010,1010,1313,707,1010,1010.00,0.28,0,-63,1056,1032,1021,997,986,1027,992,138,303,500,600,1,1,27611224,279,-2.60,3.84,12,0.00,-389.00,263.00,2635,20231102,-61.67,879,20240321,14.90,1733,-41.72,20240411,879,14.90,20240321,2635,-61.67,20231102,879,14.90,20240321,0.00,N,019490,500,138 억,,77289,N,N,0,N,00,N
20240619,160324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1010,-36,5,-3.44,30126336,29613,156.84,1012,1045,1010,1359,733,1046,1017.37,0.29,0,-1979,1066,1056,1040,1030,1014,1061,1035,138,313,500,620,1,1,27611224,279,-2.60,3.84,12,0.11,-389.00,263.00,2635,20231102,-61.67,879,20240321,14.90,1733,-41.72,20240411,879,14.90,20240321,2635,-61.67,20231102,879,14.90,20240321,0.00,N,019490,500,138 억,,78835,N,N,0,N,00,N
20240619,150323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1014,-32,5,-3.06,24589761,24169,128.01,1012,1045,1010,1359,733,1046,1017.41,0.29,0,-771,1066,1056,1040,1030,1014,1061,1035,138,313,500,620,1,1,27611224,280,-2.61,3.86,12,0.09,-389.00,263.00,2635,20231102,-61.52,879,20240321,15.36,1733,-41.49,20240411,879,15.36,20240321,2635,-61.52,20231102,879,15.36,20240321,0.00,N,019490,500,138 억,,78835,N,N,0,N,00,N
20240619,140326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1012,-34,5,-3.25,22110935,21720,115.04,1012,1045,1011,1359,733,1046,1018.00,0.29,0,-656,1066,1056,1040,1030,1014,1061,1035,138,313,500,620,1,1,27611224,279,-2.60,3.85,12,0.08,-389.00,263.00,2635,20231102,-61.59,879,20240321,15.13,1733,-41.60,20240411,879,15.13,20240321,2635,-61.59,20231102,879,15.13,20240321,0.00,N,019490,500,138 억,,78835,N,N,0,N,00,N
20240619,130324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1020,-26,5,-2.49,17958253,17636,93.41,1012,1045,1012,1359,733,1046,1018.27,0.29,0,-306,1066,1056,1040,1030,1014,1061,1035,138,313,500,620,1,1,27611224,282,-2.62,3.88,12,0.06,-389.00,263.00,2635,20231102,-61.29,879,20240321,16.04,1733,-41.14,20240411,879,16.04,20240321,2635,-61.29,20231102,879,16.04,20240321,0.00,N,019490,500,138 억,,78835,N,N,0,N,00,N
20240619,120322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1017,-29,5,-2.77,16817068,16514,87.46,1012,1045,1012,1359,733,1046,1018.35,0.29,0,-232,1066,1056,1040,1030,1014,1061,1035,138,313,500,620,1,1,27611224,281,-2.61,3.87,12,0.06,-389.00,263.00,2635,20231102,-61.40,879,20240321,15.70,1733,-41.32,20240411,879,15.70,20240321,2635,-61.40,20231102,879,15.70,20240321,0.00,N,019490,500,138 억,,78835,N,N,0,N,00,N
20240619,110325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1029,-17,5,-1.63,4783396,4688,24.83,1012,1045,1012,1359,733,1046,1020.35,0.29,0,-306,1066,1056,1040,1030,1014,1061,1035,138,313,500,620,1,1,27611224,284,-2.65,3.91,12,0.02,-389.00,263.00,2635,20231102,-60.95,879,20240321,17.06,1733,-40.62,20240411,879,17.06,20240321,2635,-60.95,20231102,879,17.06,20240321,0.00,N,019490,500,138 억,,78835,N,N,0,N,00,N
20240619,100326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1038,-8,5,-0.76,2949948,2901,15.36,1012,1045,1012,1359,733,1046,1016.87,0.29,0,-55,1066,1056,1040,1030,1014,1061,1035,138,313,500,620,1,1,27611224,287,-2.67,3.95,12,0.01,-389.00,263.00,2635,20231102,-60.61,879,20240321,18.09,1733,-40.10,20240411,879,18.09,20240321,2635,-60.61,20231102,879,18.09,20240321,0.00,N,019490,500,138 억,,78835,N,N,0,N,00,N
20240619,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1033,-13,5,-1.24,2742349,2701,14.31,1012,1045,1012,1359,733,1046,1015.31,0.29,0,81,1066,1056,1040,1030,1014,1061,1035,138,313,500,620,1,1,27611224,285,-2.66,3.93,12,0.01,-389.00,263.00,2635,20231102,-60.80,879,20240321,17.52,1733,-40.39,20240411,879,17.52,20240321,2635,-60.80,20231102,879,17.52,20240321,0.00,N,019490,500,138 억,,78835,N,N,0,N,00,N
20240618,160323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1046,22,2,2.15,19518832,18881,43.48,1024,1050,1024,1331,717,1024,1033.78,0.30,0,-2723,1082,1052,1036,1006,990,1045,999,138,307,500,610,1,1,27611224,289,-2.69,3.98,12,0.07,-389.00,263.00,2635,20231102,-60.30,879,20240321,19.00,1733,-39.64,20240411,879,19.00,20240321,2635,-60.30,20231102,879,19.00,20240321,0.00,N,019490,500,138 억,,81915,N,N,0,N,00,N
20240618,150320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1035,11,2,1.07,18477303,17880,41.18,1024,1050,1024,1331,717,1024,1033.41,0.30,0,-2719,1082,1052,1036,1006,990,1045,999,138,307,500,610,1,1,27611224,286,-2.66,3.94,12,0.06,-389.00,263.00,2635,20231102,-60.72,879,20240321,17.75,1733,-40.28,20240411,879,17.75,20240321,2635,-60.72,20231102,879,17.75,20240321,0.00,N,019490,500,138 억,,81915,N,N,0,N,00,N
20240618,140321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1035,11,2,1.07,17979460,17399,40.07,1024,1050,1024,1331,717,1024,1033.36,0.30,0,-2719,1082,1052,1036,1006,990,1045,999,138,307,500,610,1,1,27611224,286,-2.66,3.94,12,0.06,-389.00,263.00,2635,20231102,-60.72,879,20240321,17.75,1733,-40.28,20240411,879,17.75,20240321,2635,-60.72,20231102,879,17.75,20240321,0.00,N,019490,500,138 억,,81915,N,N,0,N,00,N
20240618,130324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1026,2,2,0.20,9340222,9083,20.92,1024,1050,1024,1331,717,1024,1028.32,0.30,0,-1619,1082,1052,1036,1006,990,1045,999,138,307,500,610,1,1,27611224,283,-2.64,3.90,12,0.03,-389.00,263.00,2635,20231102,-61.06,879,20240321,16.72,1733,-40.80,20240411,879,16.72,20240321,2635,-61.06,20231102,879,16.72,20240321,0.00,N,019490,500,138 억,,81915,N,N,0,N,00,N
20240618,120323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1030,6,2,0.59,6945134,6749,15.54,1024,1050,1024,1331,717,1024,1029.06,0.30,0,-1605,1082,1052,1036,1006,990,1045,999,138,307,500,610,1,1,27611224,284,-2.65,3.92,12,0.02,-389.00,263.00,2635,20231102,-60.91,879,20240321,17.18,1733,-40.57,20240411,879,17.18,20240321,2635,-60.91,20231102,879,17.18,20240321,0.00,N,019490,500,138 억,,81915,N,N,0,N,00,N
20240618,110321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1028,4,2,0.39,6918343,6723,15.48,1024,1050,1024,1331,717,1024,1029.06,0.30,0,-1584,1082,1052,1036,1006,990,1045,999,138,307,500,610,1,1,27611224,284,-2.64,3.91,12,0.02,-389.00,263.00,2635,20231102,-60.99,879,20240321,16.95,1733,-40.68,20240411,879,16.95,20240321,2635,-60.99,20231102,879,16.95,20240321,0.00,N,019490,500,138 억,,81915,N,N,0,N,00,N
20240618,100323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1030,6,2,0.59,4068811,3949,9.09,1024,1050,1024,1331,717,1024,1030.34,0.30,0,-480,1082,1052,1036,1006,990,1045,999,138,307,500,610,1,1,27611224,284,-2.65,3.92,12,0.01,-389.00,263.00,2635,20231102,-60.91,879,20240321,17.18,1733,-40.57,20240411,879,17.18,20240321,2635,-60.91,20231102,879,17.18,20240321,0.00,N,019490,500,138 억,,81915,N,N,0,N,00,N
20240618,090325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1050,26,2,2.54,2262016,2196,5.06,1024,1050,1024,1331,717,1024,1030.06,0.30,0,-283,1082,1052,1036,1006,990,1045,999,138,307,500,610,1,1,27611224,290,-2.70,3.99,12,0.01,-389.00,263.00,2635,20231102,-60.15,879,20240321,19.45,1733,-39.41,20240411,879,19.45,20240321,2635,-60.15,20231102,879,19.45,20240321,0.00,N,019490,500,138 억,,81915,N,N,0,N,00,N
20240617,160321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1024,-42,5,-3.94,43245275,41910,87.54,1066,1066,1020,1385,747,1066,1031.86,0.30,0,-940,1162,1114,1081,1033,1000,1097,1016,138,319,500,630,1,1,27611224,283,-2.63,3.89,12,0.15,-389.00,263.00,2635,20231102,-61.14,879,20240321,16.50,1733,-40.91,20240411,879,16.50,20240321,2635,-61.14,20231102,879,16.50,20240321,0.00,N,019490,500,138 억,,82822,N,N,0,N,00,N
20240617,150325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1032,-34,5,-3.19,39240661,38009,79.39,1066,1066,1020,1385,747,1066,1032.40,0.30,0,-718,1162,1114,1081,1033,1000,1097,1016,138,319,500,630,1,1,27611224,285,-2.65,3.92,12,0.14,-389.00,263.00,2635,20231102,-60.83,879,20240321,17.41,1733,-40.45,20240411,879,17.41,20240321,2635,-60.83,20231102,879,17.41,20240321,0.00,N,019490,500,138 억,,82822,N,N,0,N,00,N
20240617,140320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1033,-33,5,-3.10,37962316,36769,76.80,1066,1066,1020,1385,747,1066,1032.45,0.30,0,-718,1162,1114,1081,1033,1000,1097,1016,138,319,500,630,1,1,27611224,285,-2.66,3.93,12,0.13,-389.00,263.00,2635,20231102,-60.80,879,20240321,17.52,1733,-40.39,20240411,879,17.52,20240321,2635,-60.80,20231102,879,17.52,20240321,0.00,N,019490,500,138 억,,82822,N,N,0,N,00,N
20240617,130319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1036,-30,5,-2.81,36950587,35790,74.76,1066,1066,1020,1385,747,1066,1032.43,0.30,0,-409,1162,1114,1081,1033,1000,1097,1016,138,319,500,630,1,1,27611224,286,-2.66,3.94,12,0.13,-389.00,263.00,2635,20231102,-60.68,879,20240321,17.86,1733,-40.22,20240411,879,17.86,20240321,2635,-60.68,20231102,879,17.86,20240321,0.00,N,019490,500,138 억,,82822,N,N,0,N,00,N
20240617,120320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1033,-33,5,-3.10,35495060,34379,71.81,1066,1066,1020,1385,747,1066,1032.46,0.30,0,-386,1162,1114,1081,1033,1000,1097,1016,138,319,500,630,1,1,27611224,285,-2.66,3.93,12,0.12,-389.00,263.00,2635,20231102,-60.80,879,20240321,17.52,1733,-40.39,20240411,879,17.52,20240321,2635,-60.80,20231102,879,17.52,20240321,0.00,N,019490,500,138 억,,82822,N,N,0,N,00,N
20240617,110319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1030,-36,5,-3.38,28926477,27957,58.39,1066,1066,1020,1385,747,1066,1034.68,0.30,0,-463,1162,1114,1081,1033,1000,1097,1016,138,319,500,630,1,1,27611224,284,-2.65,3.92,12,0.10,-389.00,263.00,2635,20231102,-60.91,879,20240321,17.18,1733,-40.57,20240411,879,17.18,20240321,2635,-60.91,20231102,879,17.18,20240321,0.00,N,019490,500,138 억,,82822,N,N,0,N,00,N
20240617,100321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1032,-34,5,-3.19,19646280,19006,39.70,1066,1066,1020,1385,747,1066,1033.69,0.30,0,-396,1162,1114,1081,1033,1000,1097,1016,138,319,500,630,1,1,27611224,285,-2.65,3.92,12,0.07,-389.00,263.00,2635,20231102,-60.83,879,20240321,17.41,1733,-40.45,20240411,879,17.41,20240321,2635,-60.83,20231102,879,17.41,20240321,0.00,N,019490,500,138 억,,82822,N,N,0,N,00,N
20240617,090320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1066,0,3,0.00,1985825,1863,3.89,1066,1066,1057,1385,747,1066,1065.93,0.30,0,-168,1162,1114,1081,1033,1000,1097,1016,138,319,500,630,1,1,27611224,294,-2.74,4.05,12,0.01,-389.00,263.00,2635,20231102,-59.54,879,20240321,21.27,1733,-38.49,20240411,879,21.27,20240321,2635,-59.54,20231102,879,21.27,20240321,0.00,N,019490,500,138 억,,82822,N,N,0,N,00,N
20240614,160256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1066,-24,5,-2.20,50794205,47874,220.84,1080,1129,1048,1417,763,1090,1061.00,0.31,0,-3797,1168,1129,1106,1067,1044,1117,1055,138,327,500,650,1,1,27611224,294,-2.74,4.05,12,0.17,-389.00,263.00,2635,20231102,-59.54,879,20240321,21.27,1733,-38.49,20240411,879,21.27,20240321,2635,-59.54,20231102,879,21.27,20240321,0.00,N,019490,500,138 억,,86619,N,N,0,N,00,N
20240614,150257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1065,-25,5,-2.29,49381582,46548,214.72,1080,1129,1048,1417,763,1090,1060.87,0.31,0,-2914,1168,1129,1106,1067,1044,1117,1055,138,327,500,650,1,1,27611224,294,-2.74,4.05,12,0.17,-389.00,263.00,2635,20231102,-59.58,879,20240321,21.16,1733,-38.55,20240411,879,21.16,20240321,2635,-59.58,20231102,879,21.16,20240321,0.00,N,019490,500,138 억,,86619,N,N,0,N,00,N
20240614,140257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1070,-20,5,-1.83,47104051,44394,204.79,1080,1129,1048,1417,763,1090,1061.05,0.31,0,-2782,1168,1129,1106,1067,1044,1117,1055,138,327,500,650,1,1,27611224,295,-2.75,4.07,12,0.16,-389.00,263.00,2635,20231102,-59.39,879,20240321,21.73,1733,-38.26,20240411,879,21.73,20240321,2635,-59.39,20231102,879,21.73,20240321,0.00,N,019490,500,138 억,,86619,N,N,0,N,00,N
20240614,130256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1072,-18,5,-1.65,46444912,43776,201.94,1080,1129,1048,1417,763,1090,1060.97,0.31,0,-2175,1168,1129,1106,1067,1044,1117,1055,138,327,500,650,1,1,27611224,296,-2.76,4.08,12,0.16,-389.00,263.00,2635,20231102,-59.32,879,20240321,21.96,1733,-38.14,20240411,879,21.96,20240321,2635,-59.32,20231102,879,21.96,20240321,0.00,N,019490,500,138 억,,86619,N,N,0,N,00,N
20240614,120258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1060,-30,5,-2.75,39400739,37201,171.61,1080,1129,1048,1417,763,1090,1059.13,0.31,0,-1876,1168,1129,1106,1067,1044,1117,1055,138,327,500,650,1,1,27611224,293,-2.72,4.03,12,0.13,-389.00,263.00,2635,20231102,-59.77,879,20240321,20.59,1733,-38.83,20240411,879,20.59,20240321,2635,-59.77,20231102,879,20.59,20240321,0.00,N,019490,500,138 억,,86619,N,N,0,N,00,N
20240614,110315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1058,-32,5,-2.94,37222174,35143,162.11,1080,1129,1048,1417,763,1090,1059.16,0.31,0,-2125,1168,1129,1106,1067,1044,1117,1055,138,327,500,650,1,1,27611224,292,-2.72,4.02,12,0.13,-389.00,263.00,2635,20231102,-59.85,879,20240321,20.36,1733,-38.95,20240411,879,20.36,20240321,2635,-59.85,20231102,879,20.36,20240321,0.00,N,019490,500,138 억,,86619,N,N,0,N,00,N
20240614,100315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1058,-32,5,-2.94,19554967,18362,84.70,1080,1129,1049,1417,763,1090,1064.97,0.31,0,-636,1168,1129,1106,1067,1044,1117,1055,138,327,500,650,1,1,27611224,292,-2.72,4.02,12,0.07,-389.00,263.00,2635,20231102,-59.85,879,20240321,20.36,1733,-38.95,20240411,879,20.36,20240321,2635,-59.85,20231102,879,20.36,20240321,0.00,N,019490,500,138 억,,86619,N,N,0,N,00,N
20240614,090317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1110,20,2,1.83,97369,88,0.41,1080,1129,1080,1417,763,1090,1106.47,0.31,0,0,1168,1129,1106,1067,1044,1117,1055,138,327,500,650,1,1,27611224,306,-2.85,4.22,12,0.00,-389.00,263.00,2635,20231102,-57.87,879,20240321,26.28,1733,-35.95,20240411,879,26.28,20240321,2635,-57.87,20231102,879,26.28,20240321,0.00,N,019490,500,138 억,,86619,N,N,0,N,00,N
20240613,160313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1090,-2,5,-0.18,23904870,21678,123.95,1145,1145,1083,1419,765,1092,1102.72,0.32,0,-2497,1110,1101,1091,1082,1072,1105,1086,138,327,500,650,1,1,27611224,301,-2.80,4.14,12,0.08,-389.00,263.00,2635,20231102,-58.63,879,20240321,24.00,1733,-37.10,20240411,879,24.00,20240321,2635,-58.63,20231102,879,24.00,20240321,0.00,N,019490,500,138 억,,89116,N,N,0,N,00,N
20240613,150319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1090,-2,5,-0.18,21366689,19355,110.67,1145,1145,1083,1419,765,1092,1103.94,0.32,0,-1437,1110,1101,1091,1082,1072,1105,1086,138,327,500,650,1,1,27611224,301,-2.80,4.14,12,0.07,-389.00,263.00,2635,20231102,-58.63,879,20240321,24.00,1733,-37.10,20240411,879,24.00,20240321,2635,-58.63,20231102,879,24.00,20240321,0.00,N,019490,500,138 억,,89116,N,N,0,N,00,N
20240613,140314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1089,-3,5,-0.27,17879075,16156,92.38,1145,1145,1083,1419,765,1092,1106.65,0.32,0,-1722,1110,1101,1091,1082,1072,1105,1086,138,327,500,650,1,1,27611224,301,-2.80,4.14,12,0.06,-389.00,263.00,2635,20231102,-58.67,879,20240321,23.89,1733,-37.16,20240411,879,23.89,20240321,2635,-58.67,20231102,879,23.89,20240321,0.00,N,019490,500,138 억,,89116,N,N,0,N,00,N
20240613,130316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1091,-1,5,-0.09,17859405,16138,92.28,1145,1145,1083,1419,765,1092,1106.67,0.32,0,-1721,1110,1101,1091,1082,1072,1105,1086,138,327,500,650,1,1,27611224,301,-2.80,4.15,12,0.06,-389.00,263.00,2635,20231102,-58.60,879,20240321,24.12,1733,-37.05,20240411,879,24.12,20240321,2635,-58.60,20231102,879,24.12,20240321,0.00,N,019490,500,138 억,,89116,N,N,0,N,00,N
20240613,120315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1088,-4,5,-0.37,16042520,14474,82.76,1145,1145,1083,1419,765,1092,1108.37,0.32,0,-1179,1110,1101,1091,1082,1072,1105,1086,138,327,500,650,1,1,27611224,300,-2.80,4.14,12,0.05,-389.00,263.00,2635,20231102,-58.71,879,20240321,23.78,1733,-37.22,20240411,879,23.78,20240321,2635,-58.71,20231102,879,23.78,20240321,0.00,N,019490,500,138 억,,89116,N,N,0,N,00,N
20240613,110312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1085,-7,5,-0.64,15318821,13807,78.95,1145,1145,1083,1419,765,1092,1109.50,0.32,0,-1458,1110,1101,1091,1082,1072,1105,1086,138,327,500,650,1,1,27611224,300,-2.79,4.13,12,0.05,-389.00,263.00,2635,20231102,-58.82,879,20240321,23.44,1733,-37.39,20240411,879,23.44,20240321,2635,-58.82,20231102,879,23.44,20240321,0.00,N,019490,500,138 억,,89116,N,N,0,N,00,N
20240613,100314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1116,24,2,2.20,5903753,5203,29.75,1145,1145,1090,1419,765,1092,1134.68,0.32,0,-1035,1110,1101,1091,1082,1072,1105,1086,138,327,500,650,1,1,27611224,308,-2.87,4.24,12,0.02,-389.00,263.00,2635,20231102,-57.65,879,20240321,26.96,1733,-35.60,20240411,879,26.96,20240321,2635,-57.65,20231102,879,26.96,20240321,0.00,N,019490,500,138 억,,89116,N,N,0,N,00,N
20240613,090316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1141,49,2,4.49,1132275,989,5.65,1145,1145,1141,1419,765,1092,1144.87,0.32,0,-25,1110,1101,1091,1082,1072,1105,1086,138,327,500,650,1,1,27611224,315,-2.93,4.34,12,0.00,-389.00,263.00,2635,20231102,-56.70,879,20240321,29.81,1733,-34.16,20240411,879,29.81,20240321,2635,-56.70,20231102,879,29.81,20240321,0.00,N,019490,500,138 억,,89116,N,N,0,N,00,N
20240612,160310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1092,4,2,0.37,19121369,17489,313.42,1088,1100,1081,1414,762,1088,1093.34,0.33,0,-2462,1116,1102,1086,1072,1056,1109,1079,138,326,500,650,1,1,27611224,302,-2.81,4.15,12,0.06,-389.00,263.00,2635,20231102,-58.56,879,20240321,24.23,1733,-36.99,20240411,879,24.23,20240321,2635,-58.56,20231102,879,24.23,20240321,0.01,N,019490,500,138 억,,91578,N,N,0,N,00,N
20240612,150317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1092,4,2,0.37,18387544,16817,301.38,1088,1100,1081,1414,762,1088,1093.39,0.33,0,-2462,1116,1102,1086,1072,1056,1109,1079,138,326,500,650,1,1,27611224,302,-2.81,4.15,12,0.06,-389.00,263.00,2635,20231102,-58.56,879,20240321,24.23,1733,-36.99,20240411,879,24.23,20240321,2635,-58.56,20231102,879,24.23,20240321,0.01,N,019490,500,138 억,,91578,N,N,0,N,00,N
20240612,140312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1091,3,2,0.28,17255680,15780,282.80,1088,1100,1081,1414,762,1088,1093.52,0.33,0,-2352,1116,1102,1086,1072,1056,1109,1079,138,326,500,650,1,1,27611224,301,-2.80,4.15,12,0.06,-389.00,263.00,2635,20231102,-58.60,879,20240321,24.12,1733,-37.05,20240411,879,24.12,20240321,2635,-58.60,20231102,879,24.12,20240321,0.01,N,019490,500,138 억,,91578,N,N,0,N,00,N
20240612,130312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1093,5,2,0.46,17095486,15632,280.14,1088,1100,1083,1414,762,1088,1093.62,0.33,0,-2351,1116,1102,1086,1072,1056,1109,1079,138,326,500,650,1,1,27611224,302,-2.81,4.16,12,0.06,-389.00,263.00,2635,20231102,-58.52,879,20240321,24.35,1733,-36.93,20240411,879,24.35,20240321,2635,-58.52,20231102,879,24.35,20240321,0.01,N,019490,500,138 억,,91578,N,N,0,N,00,N
20240612,120312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1094,6,2,0.55,16930400,15480,277.42,1088,1100,1088,1414,762,1088,1093.70,0.33,0,-2351,1116,1102,1086,1072,1056,1109,1079,138,326,500,650,1,1,27611224,302,-2.81,4.16,12,0.06,-389.00,263.00,2635,20231102,-58.48,879,20240321,24.46,1733,-36.87,20240411,879,24.46,20240321,2635,-58.48,20231102,879,24.46,20240321,0.01,N,019490,500,138 억,,91578,N,N,0,N,00,N
20240612,110311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1095,7,2,0.64,15593166,14251,255.39,1088,1100,1088,1414,762,1088,1094.18,0.33,0,-2351,1116,1102,1086,1072,1056,1109,1079,138,326,500,650,1,1,27611224,302,-2.81,4.16,12,0.05,-389.00,263.00,2635,20231102,-58.44,879,20240321,24.57,1733,-36.81,20240411,879,24.57,20240321,2635,-58.44,20231102,879,24.57,20240321,0.01,N,019490,500,138 억,,91578,N,N,0,N,00,N
20240612,100312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1096,8,2,0.74,8583459,7814,140.04,1088,1100,1088,1414,762,1088,1098.47,0.33,0,-92,1116,1102,1086,1072,1056,1109,1079,138,326,500,650,1,1,27611224,303,-2.82,4.17,12,0.03,-389.00,263.00,2635,20231102,-58.41,879,20240321,24.69,1733,-36.76,20240411,879,24.69,20240321,2635,-58.41,20231102,879,24.69,20240321,0.01,N,019490,500,138 억,,91578,N,N,0,N,00,N
20240612,090312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1098,10,2,0.92,1040288,956,17.13,1088,1098,1088,1414,762,1088,1088.17,0.33,0,81,1116,1102,1086,1072,1056,1109,1079,138,326,500,650,1,1,27611224,303,-2.82,4.17,12,0.00,-389.00,263.00,2635,20231102,-58.33,879,20240321,24.91,1733,-36.64,20240411,879,24.91,20240321,2635,-58.33,20231102,879,24.91,20240321,0.01,N,019490,500,138 억,,91578,N,N,0,N,00,N
20240610,160309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1081,-28,5,-2.52,25040459,22938,45.08,1109,1111,1080,1441,777,1109,1091.66,0.35,0,-4909,1140,1124,1103,1087,1066,1114,1077,138,332,500,660,1,1,27611224,298,-2.78,4.11,12,0.08,-389.00,263.00,2635,20231102,-58.98,879,20240321,22.98,1733,-37.62,20240411,879,22.98,20240321,2635,-58.98,20231102,879,22.98,20240321,0.01,N,019490,500,138 억,,97941,N,N,0,N,00,N
20240610,150311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1089,-20,5,-1.80,22575987,20666,40.61,1109,1111,1080,1441,777,1109,1092.42,0.35,0,-4386,1140,1124,1103,1087,1066,1114,1077,138,332,500,660,1,1,27611224,301,-2.80,4.14,12,0.07,-389.00,263.00,2635,20231102,-58.67,879,20240321,23.89,1733,-37.16,20240411,879,23.89,20240321,2635,-58.67,20231102,879,23.89,20240321,0.01,N,019490,500,138 억,,97941,N,N,0,N,00,N
20240610,140310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1092,-17,5,-1.53,22008672,20144,39.59,1109,1111,1080,1441,777,1109,1092.57,0.35,0,-3918,1140,1124,1103,1087,1066,1114,1077,138,332,500,660,1,1,27611224,302,-2.81,4.15,12,0.07,-389.00,263.00,2635,20231102,-58.56,879,20240321,24.23,1733,-36.99,20240411,879,24.23,20240321,2635,-58.56,20231102,879,24.23,20240321,0.01,N,019490,500,138 억,,97941,N,N,0,N,00,N
20240610,130310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1089,-20,5,-1.80,21066626,19279,37.89,1109,1111,1080,1441,777,1109,1092.72,0.35,0,-3971,1140,1124,1103,1087,1066,1114,1077,138,332,500,660,1,1,27611224,301,-2.80,4.14,12,0.07,-389.00,263.00,2635,20231102,-58.67,879,20240321,23.89,1733,-37.16,20240411,879,23.89,20240321,2635,-58.67,20231102,879,23.89,20240321,0.01,N,019490,500,138 억,,97941,N,N,0,N,00,N
20240610,120310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1097,-12,5,-1.08,15053387,13759,27.04,1109,1111,1091,1441,777,1109,1094.08,0.35,0,-2296,1140,1124,1103,1087,1066,1114,1077,138,332,500,660,1,1,27611224,303,-2.82,4.17,12,0.05,-389.00,263.00,2635,20231102,-58.37,879,20240321,24.80,1733,-36.70,20240411,879,24.80,20240321,2635,-58.37,20231102,879,24.80,20240321,0.01,N,019490,500,138 억,,97941,N,N,0,N,00,N
20240610,110312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1111,2,2,0.18,14828743,13554,26.64,1109,1111,1091,1441,777,1109,1094.05,0.35,0,-2295,1140,1124,1103,1087,1066,1114,1077,138,332,500,660,1,1,27611224,307,-2.86,4.22,12,0.05,-389.00,263.00,2635,20231102,-57.84,879,20240321,26.39,1733,-35.89,20240411,879,26.39,20240321,2635,-57.84,20231102,879,26.39,20240321,0.01,N,019490,500,138 억,,97941,N,N,0,N,00,N
20240610,100312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1103,-6,5,-0.54,3554189,3238,6.36,1109,1111,1091,1441,777,1109,1097.65,0.35,0,-744,1140,1124,1103,1087,1066,1114,1077,138,332,500,660,1,1,27611224,305,-2.84,4.19,12,0.01,-389.00,263.00,2635,20231102,-58.14,879,20240321,25.48,1733,-36.35,20240411,879,25.48,20240321,2635,-58.14,20231102,879,25.48,20240321,0.01,N,019490,500,138 억,,97941,N,N,0,N,00,N
20240610,090315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1109,0,3,0.00,829532,748,1.47,1109,1109,1109,1441,777,1109,1109.00,0.35,0,-404,1140,1124,1103,1087,1066,1114,1077,138,332,500,660,1,1,27611224,306,-2.85,4.22,12,0.00,-389.00,263.00,2635,20231102,-57.91,879,20240321,26.17,1733,-36.01,20240411,879,26.17,20240321,2635,-57.91,20231102,879,26.17,20240321,0.01,N,019490,500,138 억,,97941,N,N,0,N,00,N
20240607,160318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1109,-7,5,-0.63,55820153,50887,209.00,1119,1119,1082,1450,782,1116,1096.94,0.37,0,-4060,1148,1132,1115,1099,1082,1140,1107,138,334,500,660,1,1,27611224,306,-2.85,4.22,12,0.18,-389.00,263.00,2635,20231102,-57.91,879,20240321,26.17,1733,-36.01,20240411,879,26.17,20240321,2635,-57.91,20231102,879,26.17,20240321,0.01,N,019490,500,138 억,,102001,N,N,0,N,00,N
20240607,150320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1084,-32,5,-2.87,51994109,47378,194.59,1119,1119,1082,1450,782,1116,1097.43,0.37,0,-3823,1148,1132,1115,1099,1082,1140,1107,138,334,500,660,1,1,27611224,299,-2.79,4.12,12,0.17,-389.00,263.00,2635,20231102,-58.86,879,20240321,23.32,1733,-37.45,20240411,879,23.32,20240321,2635,-58.86,20231102,879,23.32,20240321,0.01,N,019490,500,138 억,,102001,N,N,0,N,00,N
20240607,140318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1107,-9,5,-0.81,41478945,37730,154.96,1119,1119,1090,1450,782,1116,1099.36,0.37,0,-3527,1148,1132,1115,1099,1082,1140,1107,138,334,500,660,1,1,27611224,306,-2.85,4.21,12,0.14,-389.00,263.00,2635,20231102,-57.99,879,20240321,25.94,1733,-36.12,20240411,879,25.94,20240321,2635,-57.99,20231102,879,25.94,20240321,0.01,N,019490,500,138 억,,102001,N,N,0,N,00,N
20240607,130319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1108,-8,5,-0.72,41443515,37698,154.83,1119,1119,1090,1450,782,1116,1099.36,0.37,0,-3517,1148,1132,1115,1099,1082,1140,1107,138,334,500,660,1,1,27611224,306,-2.85,4.21,12,0.14,-389.00,263.00,2635,20231102,-57.95,879,20240321,26.05,1733,-36.06,20240411,879,26.05,20240321,2635,-57.95,20231102,879,26.05,20240321,0.01,N,019490,500,138 억,,102001,N,N,0,N,00,N
20240607,120319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1096,-20,5,-1.79,40172807,36547,150.10,1119,1119,1090,1450,782,1116,1099.21,0.37,0,-2422,1148,1132,1115,1099,1082,1140,1107,138,334,500,660,1,1,27611224,303,-2.82,4.17,12,0.13,-389.00,263.00,2635,20231102,-58.41,879,20240321,24.69,1733,-36.76,20240411,879,24.69,20240321,2635,-58.41,20231102,879,24.69,20240321,0.01,N,019490,500,138 억,,102001,N,N,0,N,00,N
20240607,110319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1108,-8,5,-0.72,19534723,17646,72.47,1119,1119,1102,1450,782,1116,1107.03,0.37,0,-2644,1148,1132,1115,1099,1082,1140,1107,138,334,500,660,1,1,27611224,306,-2.85,4.21,12,0.06,-389.00,263.00,2635,20231102,-57.95,879,20240321,26.05,1733,-36.06,20240411,879,26.05,20240321,2635,-57.95,20231102,879,26.05,20240321,0.01,N,019490,500,138 억,,102001,N,N,0,N,00,N
20240607,100318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1115,-1,5,-0.09,7652172,6876,28.24,1119,1119,1106,1450,782,1116,1112.88,0.37,0,-1936,1148,1132,1115,1099,1082,1140,1107,138,334,500,660,1,1,27611224,308,-2.87,4.24,12,0.02,-389.00,263.00,2635,20231102,-57.69,879,20240321,26.85,1733,-35.66,20240411,879,26.85,20240321,2635,-57.69,20231102,879,26.85,20240321,0.01,N,019490,500,138 억,,102001,N,N,0,N,00,N
20240607,090316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1118,2,2,0.18,2895886,2591,10.64,1119,1119,1114,1450,782,1116,1117.67,0.37,0,-1376,1148,1132,1115,1099,1082,1140,1107,138,334,500,660,1,1,27611224,309,-2.87,4.25,12,0.01,-389.00,263.00,2635,20231102,-57.57,879,20240321,27.19,1733,-35.49,20240411,879,27.19,20240321,2635,-57.57,20231102,879,27.19,20240321,0.01,N,019490,500,138 억,,102001,N,N,0,N,00,N
20240605,160315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1116,7,2,0.63,26185611,23577,24.83,1098,1131,1098,1441,777,1109,1110.62,0.39,0,-6210,1173,1140,1105,1072,1037,1123,1055,138,332,500,660,1,1,27611224,308,-2.87,4.24,12,0.09,-389.00,263.00,2635,20231102,-57.65,879,20240321,26.96,1733,-35.60,20240411,879,26.96,20240321,2635,-57.65,20231102,879,26.96,20240321,0.01,N,019490,500,138 억,,108070,N,N,0,N,00,N
20240605,150315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1118,9,2,0.81,25824967,23254,24.49,1098,1131,1098,1441,777,1109,1110.56,0.39,0,-5982,1173,1140,1105,1072,1037,1123,1055,138,332,500,660,1,1,27611224,309,-2.87,4.25,12,0.08,-389.00,263.00,2635,20231102,-57.57,879,20240321,27.19,1733,-35.49,20240411,879,27.19,20240321,2635,-57.57,20231102,879,27.19,20240321,0.01,N,019490,500,138 억,,108070,N,N,0,N,00,N
20240605,140315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1118,9,2,0.81,18889605,17024,17.93,1098,1131,1098,1441,777,1109,1109.59,0.39,0,-5783,1173,1140,1105,1072,1037,1123,1055,138,332,500,660,1,1,27611224,309,-2.87,4.25,12,0.06,-389.00,263.00,2635,20231102,-57.57,879,20240321,27.19,1733,-35.49,20240411,879,27.19,20240321,2635,-57.57,20231102,879,27.19,20240321,0.01,N,019490,500,138 억,,108070,N,N,0,N,00,N
20240605,130317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1119,10,2,0.90,18564218,16733,17.62,1098,1131,1098,1441,777,1109,1109.44,0.39,0,-5589,1173,1140,1105,1072,1037,1123,1055,138,332,500,660,1,1,27611224,309,-2.88,4.25,12,0.06,-389.00,263.00,2635,20231102,-57.53,879,20240321,27.30,1733,-35.43,20240411,879,27.30,20240321,2635,-57.53,20231102,879,27.30,20240321,0.01,N,019490,500,138 억,,108070,N,N,0,N,00,N
20240605,120316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1119,10,2,0.90,17894181,16131,16.99,1098,1131,1098,1441,777,1109,1109.30,0.39,0,-5588,1173,1140,1105,1072,1037,1123,1055,138,332,500,660,1,1,27611224,309,-2.88,4.25,12,0.06,-389.00,263.00,2635,20231102,-57.53,879,20240321,27.30,1733,-35.43,20240411,879,27.30,20240321,2635,-57.53,20231102,879,27.30,20240321,0.01,N,019490,500,138 억,,108070,N,N,0,N,00,N
20240605,110317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1119,10,2,0.90,14916522,13470,14.19,1098,1131,1098,1441,777,1109,1107.39,0.39,0,-4129,1173,1140,1105,1072,1037,1123,1055,138,332,500,660,1,1,27611224,309,-2.88,4.25,12,0.05,-389.00,263.00,2635,20231102,-57.53,879,20240321,27.30,1733,-35.43,20240411,879,27.30,20240321,2635,-57.53,20231102,879,27.30,20240321,0.01,N,019490,500,138 억,,108070,N,N,0,N,00,N
20240605,100317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1105,-4,5,-0.36,3663033,3307,3.48,1098,1131,1098,1441,777,1109,1107.66,0.39,0,-159,1173,1140,1105,1072,1037,1123,1055,138,332,500,660,1,1,27611224,305,-2.84,4.20,12,0.01,-389.00,263.00,2635,20231102,-58.06,879,20240321,25.71,1733,-36.24,20240411,879,25.71,20240321,2635,-58.06,20231102,879,25.71,20240321,0.01,N,019490,500,138 억,,108070,N,N,0,N,00,N
20240605,090316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1098,-11,5,-0.99,1473516,1342,1.41,1098,1098,1098,1441,777,1109,1098.00,0.39,0,-197,1173,1140,1105,1072,1037,1123,1055,138,332,500,660,1,1,27611224,303,-2.82,4.17,12,0.00,-389.00,263.00,2635,20231102,-58.33,879,20240321,24.91,1733,-36.64,20240411,879,24.91,20240321,2635,-58.33,20231102,879,24.91,20240321,0.01,N,019490,500,138 억,,108070,N,N,0,N,00,N
20240604,160313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1109,-29,5,-2.55,105366802,94946,57.15,1138,1138,1070,1479,797,1138,1109.76,0.37,0,4927,1233,1185,1150,1102,1067,1168,1085,138,341,500,680,1,1,27611224,306,-2.85,4.22,12,0.34,-389.00,263.00,2635,20231102,-57.91,879,20240321,26.17,1733,-36.01,20240411,879,26.17,20240321,2635,-57.91,20231102,879,26.17,20240321,0.01,N,019490,500,138 억,,103143,N,N,0,N,00,N
20240604,150314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1119,-19,5,-1.67,94526909,85176,51.27,1138,1138,1070,1479,797,1138,1109.78,0.37,0,4240,1233,1185,1150,1102,1067,1168,1085,138,341,500,680,1,1,27611224,309,-2.88,4.25,12,0.31,-389.00,263.00,2635,20231102,-57.53,879,20240321,27.30,1733,-35.43,20240411,879,27.30,20240321,2635,-57.53,20231102,879,27.30,20240321,0.01,N,019490,500,138 억,,103143,N,N,0,N,00,N
20240604,140315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1122,-16,5,-1.41,69362976,62533,37.64,1138,1138,1070,1479,797,1138,1109.22,0.37,0,2597,1233,1185,1150,1102,1067,1168,1085,138,341,500,680,1,1,27611224,310,-2.88,4.27,12,0.23,-389.00,263.00,2635,20231102,-57.42,879,20240321,27.65,1733,-35.26,20240411,879,27.65,20240321,2635,-57.42,20231102,879,27.65,20240321,0.01,N,019490,500,138 억,,103143,N,N,0,N,00,N
20240604,130313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1122,-16,5,-1.41,68505701,61769,37.18,1138,1138,1070,1479,797,1138,1109.06,0.37,0,2606,1233,1185,1150,1102,1067,1168,1085,138,341,500,680,1,1,27611224,310,-2.88,4.27,12,0.22,-389.00,263.00,2635,20231102,-57.42,879,20240321,27.65,1733,-35.26,20240411,879,27.65,20240321,2635,-57.42,20231102,879,27.65,20240321,0.01,N,019490,500,138 억,,103143,N,N,0,N,00,N
20240604,120312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1116,-22,5,-1.93,66916981,60342,36.32,1138,1138,1070,1479,797,1138,1108.96,0.37,0,3140,1233,1185,1150,1102,1067,1168,1085,138,341,500,680,1,1,27611224,308,-2.87,4.24,12,0.22,-389.00,263.00,2635,20231102,-57.65,879,20240321,26.96,1733,-35.60,20240411,879,26.96,20240321,2635,-57.65,20231102,879,26.96,20240321,0.01,N,019490,500,138 억,,103143,N,N,0,N,00,N
20240604,110312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1109,-29,5,-2.55,63552960,57318,34.50,1138,1138,1070,1479,797,1138,1108.78,0.37,0,2485,1233,1185,1150,1102,1067,1168,1085,138,341,500,680,1,1,27611224,306,-2.85,4.22,12,0.21,-389.00,263.00,2635,20231102,-57.91,879,20240321,26.17,1733,-36.01,20240411,879,26.17,20240321,2635,-57.91,20231102,879,26.17,20240321,0.01,N,019490,500,138 억,,103143,N,N,0,N,00,N
20240604,100312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1114,-24,5,-2.11,31937257,28911,17.40,1138,1138,1070,1479,797,1138,1104.67,0.37,0,3683,1233,1185,1150,1102,1067,1168,1085,138,341,500,680,1,1,27611224,308,-2.86,4.24,12,0.10,-389.00,263.00,2635,20231102,-57.72,879,20240321,26.73,1733,-35.72,20240411,879,26.73,20240321,2635,-57.72,20231102,879,26.73,20240321,0.01,N,019490,500,138 억,,103143,N,N,0,N,00,N
20240604,090315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1070,-68,5,-5.98,10012340,9078,5.46,1138,1138,1070,1479,797,1138,1102.92,0.37,0,-934,1233,1185,1150,1102,1067,1168,1085,138,341,500,680,1,1,27611224,295,-2.75,4.07,12,0.03,-389.00,263.00,2635,20231102,-59.39,879,20240321,21.73,1733,-38.26,20240411,879,21.73,20240321,2635,-59.39,20231102,879,21.73,20240321,0.01,N,019490,500,138 억,,103143,Y,N,0,N,00,N
20240603,160311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1138,20,2,1.79,188753915,166142,211.60,1198,1198,1115,1453,783,1118,1136.10,0.38,0,-1987,1232,1174,1128,1070,1024,1204,1100,138,335,500,670,1,1,27611224,314,-2.93,4.33,12,0.60,-389.00,263.00,2635,20231102,-56.81,879,20240321,29.47,1733,-34.33,20240411,879,29.47,20240321,2635,-56.81,20231102,879,29.47,20240321,0.01,N,019490,500,138 억,,104849,N,N,0,N,00,N
20240603,150311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1138,20,2,1.79,185126728,162943,207.53,1198,1198,1115,1453,783,1118,1136.14,0.38,0,-1694,1232,1174,1128,1070,1024,1204,1100,138,335,500,670,1,1,27611224,314,-2.93,4.33,12,0.59,-389.00,263.00,2635,20231102,-56.81,879,20240321,29.47,1733,-34.33,20240411,879,29.47,20240321,2635,-56.81,20231102,879,29.47,20240321,0.01,N,019490,500,138 억,,104849,N,N,0,N,00,N
20240603,140311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1138,20,2,1.79,181438355,159694,203.39,1198,1198,1115,1453,783,1118,1136.16,0.38,0,-1807,1232,1174,1128,1070,1024,1204,1100,138,335,500,670,1,1,27611224,314,-2.93,4.33,12,0.58,-389.00,263.00,2635,20231102,-56.81,879,20240321,29.47,1733,-34.33,20240411,879,29.47,20240321,2635,-56.81,20231102,879,29.47,20240321,0.01,N,019490,500,138 억,,104849,N,N,0,N,00,N
20240603,130311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1137,19,2,1.70,167790994,147730,188.15,1198,1198,1115,1453,783,1118,1135.79,0.38,0,-2206,1232,1174,1128,1070,1024,1204,1100,138,335,500,670,1,1,27611224,314,-2.92,4.32,12,0.54,-389.00,263.00,2635,20231102,-56.85,879,20240321,29.35,1733,-34.39,20240411,879,29.35,20240321,2635,-56.85,20231102,879,29.35,20240321,0.01,N,019490,500,138 억,,104849,N,N,0,N,00,N
20240603,120311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1130,12,2,1.07,164002208,144390,183.90,1198,1198,1115,1453,783,1118,1135.83,0.38,0,-948,1232,1174,1128,1070,1024,1204,1100,138,335,500,670,1,1,27611224,312,-2.90,4.30,12,0.52,-389.00,263.00,2635,20231102,-57.12,879,20240321,28.56,1733,-34.80,20240411,879,28.56,20240321,2635,-57.12,20231102,879,28.56,20240321,0.01,N,019490,500,138 억,,104849,N,N,0,N,00,N
20240603,110309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1141,23,2,2.06,158100049,139204,177.29,1198,1198,1115,1453,783,1118,1135.74,0.38,0,-1115,1232,1174,1128,1070,1024,1204,1100,138,335,500,670,1,1,27611224,315,-2.93,4.34,12,0.50,-389.00,263.00,2635,20231102,-56.70,879,20240321,29.81,1733,-34.16,20240411,879,29.81,20240321,2635,-56.70,20231102,879,29.81,20240321,0.01,N,019490,500,138 억,,104849,N,N,0,N,00,N
20240603,100308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1152,34,2,3.04,148104212,130382,166.06,1198,1198,1115,1453,783,1118,1135.93,0.38,0,-2134,1232,1174,1128,1070,1024,1204,1100,138,335,500,670,1,1,27611224,318,-2.96,4.38,12,0.47,-389.00,263.00,2635,20231102,-56.28,879,20240321,31.06,1733,-33.53,20240411,879,31.06,20240321,2635,-56.28,20231102,879,31.06,20240321,0.01,N,019490,500,138 억,,104849,N,N,0,N,00,N
20240603,090308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1169,51,2,4.56,15352070,12891,16.42,1198,1198,1169,1453,783,1118,1190.91,0.38,0,-4406,1232,1174,1128,1070,1024,1204,1100,138,335,500,670,1,1,27611224,323,-3.01,4.44,12,0.05,-389.00,263.00,2635,20231102,-55.64,879,20240321,32.99,1733,-32.54,20240411,879,32.99,20240321,2635,-55.64,20231102,879,32.99,20240321,0.01,N,019490,500,138 억,,104849,N,N,0,N,00,N