KissMeData/019490/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,914,10,2,1.11,53526466,58020,52.65,904,972,899,1175,633,904,922.55,0.21,0,-628,952,928,899,875,846,940,887,138,271,500,540,1,1,27611224,252,-2.35,3.48,12,0.21,-389.00,263.00,2635,20231102,-65.31,870,20240829,5.06,1733,-47.26,20240411,870,5.06,20240829,2635,-65.31,20231102,870,5.06,20240829,0.00,N,019490,500,138 억,,57526,N,N,0,N,00,N
20240830,150334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,909,5,2,0.55,52815876,57241,51.94,904,972,899,1175,633,904,922.69,0.21,0,-627,952,928,899,875,846,940,887,138,271,500,540,1,1,27611224,251,-2.34,3.46,12,0.21,-389.00,263.00,2635,20231102,-65.50,870,20240829,4.48,1733,-47.55,20240411,870,4.48,20240829,2635,-65.50,20231102,870,4.48,20240829,0.00,N,019490,500,138 억,,57526,N,N,0,N,00,N
20240830,140334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,902,-2,5,-0.22,49675077,53783,48.80,904,972,899,1175,633,904,923.62,0.21,0,-762,952,928,899,875,846,940,887,138,271,500,540,1,1,27611224,249,-2.32,3.43,12,0.19,-389.00,263.00,2635,20231102,-65.77,870,20240829,3.68,1733,-47.95,20240411,870,3.68,20240829,2635,-65.77,20231102,870,3.68,20240829,0.00,N,019490,500,138 억,,57526,N,N,0,N,00,N
20240830,130332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,904,0,3,0.00,47664784,51559,46.79,904,972,899,1175,633,904,924.47,0.21,0,1169,952,928,899,875,846,940,887,138,271,500,540,1,1,27611224,250,-2.32,3.44,12,0.19,-389.00,263.00,2635,20231102,-65.69,870,20240829,3.91,1733,-47.84,20240411,870,3.91,20240829,2635,-65.69,20231102,870,3.91,20240829,0.00,N,019490,500,138 억,,57526,N,N,0,N,00,N
20240830,120333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,902,-2,5,-0.22,47417621,51285,46.54,904,972,902,1175,633,904,924.59,0.21,0,1158,952,928,899,875,846,940,887,138,271,500,540,1,1,27611224,249,-2.32,3.43,12,0.19,-389.00,263.00,2635,20231102,-65.77,870,20240829,3.68,1733,-47.95,20240411,870,3.68,20240829,2635,-65.77,20231102,870,3.68,20240829,0.00,N,019490,500,138 억,,57526,N,N,0,N,00,N
20240830,110334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,907,3,2,0.33,37741701,40574,36.82,904,972,904,1175,633,904,930.19,0.21,0,1673,952,928,899,875,846,940,887,138,271,500,540,1,1,27611224,250,-2.33,3.45,12,0.15,-389.00,263.00,2635,20231102,-65.58,870,20240829,4.25,1733,-47.66,20240411,870,4.25,20240829,2635,-65.58,20231102,870,4.25,20240829,0.00,N,019490,500,138 억,,57526,N,N,0,N,00,N
20240830,100336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,908,4,2,0.44,34514057,37016,33.59,904,972,904,1175,633,904,932.41,0.21,0,845,952,928,899,875,846,940,887,138,271,500,540,1,1,27611224,251,-2.33,3.45,12,0.13,-389.00,263.00,2635,20231102,-65.54,870,20240829,4.37,1733,-47.61,20240411,870,4.37,20240829,2635,-65.54,20231102,870,4.37,20240829,0.00,N,019490,500,138 억,,57526,N,N,0,N,00,N
20240830,090335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,946,42,2,4.65,11709769,12246,11.11,904,972,904,1175,633,904,956.21,0.21,0,-113,952,928,899,875,846,940,887,138,271,500,540,1,1,27611224,261,-2.43,3.60,12,0.04,-389.00,263.00,2635,20231102,-64.10,870,20240829,8.74,1733,-45.41,20240411,870,8.74,20240829,2635,-64.10,20231102,870,8.74,20240829,0.00,N,019490,500,138 억,,57526,N,N,0,N,00,N
20240829,160335,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,904,12,2,1.35,95563989,106324,382.32,892,923,870,1159,625,892,898.80,0.20,0,1435,943,917,904,878,865,911,872,138,267,500,530,1,1,27611224,250,-2.32,3.44,12,0.39,-389.00,263.00,2635,20231102,-65.69,870,20240829,3.91,1733,-47.84,20240411,870,3.91,20240829,2635,-65.69,20231102,870,3.91,20240829,0.00,N,019490,500,138 억,,56091,N,N,0,N,00,N
20240829,150337,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,907,15,2,1.68,82689794,91903,330.47,892,923,870,1159,625,892,899.75,0.20,0,995,943,917,904,878,865,911,872,138,267,500,530,1,1,27611224,250,-2.33,3.45,12,0.33,-389.00,263.00,2635,20231102,-65.58,870,20240829,4.25,1733,-47.66,20240411,870,4.25,20240829,2635,-65.58,20231102,870,4.25,20240829,0.00,N,019490,500,138 억,,56091,N,N,0,N,00,N
20240829,140339,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,904,12,2,1.35,48714081,54437,195.75,892,923,870,1159,625,892,894.87,0.20,0,1761,943,917,904,878,865,911,872,138,267,500,530,1,1,27611224,250,-2.32,3.44,12,0.20,-389.00,263.00,2635,20231102,-65.69,870,20240829,3.91,1733,-47.84,20240411,870,3.91,20240829,2635,-65.69,20231102,870,3.91,20240829,0.00,N,019490,500,138 억,,56091,N,N,0,N,00,N
20240829,130339,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,887,-5,5,-0.56,48365197,54050,194.35,892,923,870,1159,625,892,894.82,0.20,0,1759,943,917,904,878,865,911,872,138,267,500,530,1,1,27611224,245,-2.28,3.37,12,0.20,-389.00,263.00,2635,20231102,-66.34,870,20240829,1.95,1733,-48.82,20240411,870,1.95,20240829,2635,-66.34,20231102,870,1.95,20240829,0.00,N,019490,500,138 억,,56091,N,N,0,N,00,N
20240829,120336,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,911,19,2,2.13,42528091,47490,170.77,892,923,870,1159,625,892,895.52,0.20,0,1805,943,917,904,878,865,911,872,138,267,500,530,1,1,27611224,252,-2.34,3.46,12,0.17,-389.00,263.00,2635,20231102,-65.43,870,20240829,4.71,1733,-47.43,20240411,870,4.71,20240829,2635,-65.43,20231102,870,4.71,20240829,0.00,N,019490,500,138 억,,56091,N,N,0,N,00,N
20240829,110340,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,914,22,2,2.47,41385505,46231,166.24,892,923,870,1159,625,892,895.19,0.20,0,708,943,917,904,878,865,911,872,138,267,500,530,1,1,27611224,252,-2.35,3.48,12,0.17,-389.00,263.00,2635,20231102,-65.31,870,20240829,5.06,1733,-47.26,20240411,870,5.06,20240829,2635,-65.31,20231102,870,5.06,20240829,0.00,N,019490,500,138 억,,56091,N,N,0,N,00,N
20240829,100337,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,890,-2,5,-0.22,12840545,14499,52.14,892,923,870,1159,625,892,885.62,0.20,0,339,943,917,904,878,865,911,872,138,267,500,530,1,1,27611224,246,-2.29,3.38,12,0.05,-389.00,263.00,2635,20231102,-66.22,870,20240829,2.30,1733,-48.64,20240411,870,2.30,20240829,2635,-66.22,20231102,870,2.30,20240829,0.00,N,019490,500,138 억,,56091,N,N,0,N,00,N
20240829,090339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,892,0,3,0.00,0,0,0.00,0,0,0,1159,625,892,0.00,0.20,0,0,943,917,904,878,865,911,872,138,267,500,530,1,1,27611224,246,-2.29,3.39,12,0.00,-389.00,263.00,2635,20231102,-66.15,879,20240321,1.48,1733,-48.53,20240411,879,1.48,20240321,2635,-66.15,20231102,879,1.48,20240321,0.00,N,019490,500,138 억,,56091,N,N,0,N,00,N
20240828,160328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,892,7,2,0.79,25247701,27810,113.35,918,930,891,1150,620,885,907.86,0.20,0,489,970,927,906,863,842,917,853,138,265,500,530,1,1,27611224,246,-2.29,3.39,12,0.10,-389.00,263.00,2635,20231102,-66.15,879,20240321,1.48,1733,-48.53,20240411,879,1.48,20240321,2635,-66.15,20231102,879,1.48,20240321,0.00,N,019490,500,138 억,,55602,N,N,0,N,00,N
20240828,150329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,902,17,2,1.92,24057791,26485,107.95,918,930,891,1150,620,885,908.36,0.20,0,489,970,927,906,863,842,917,853,138,265,500,530,1,1,27611224,249,-2.32,3.43,12,0.10,-389.00,263.00,2635,20231102,-65.77,879,20240321,2.62,1733,-47.95,20240411,879,2.62,20240321,2635,-65.77,20231102,879,2.62,20240321,0.00,N,019490,500,138 억,,55602,N,N,0,N,00,N
20240828,140330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,901,16,2,1.81,18529978,20351,82.95,918,930,891,1150,620,885,910.52,0.20,0,544,970,927,906,863,842,917,853,138,265,500,530,1,1,27611224,249,-2.32,3.43,12,0.07,-389.00,263.00,2635,20231102,-65.81,879,20240321,2.50,1733,-48.01,20240411,879,2.50,20240321,2635,-65.81,20231102,879,2.50,20240321,0.00,N,019490,500,138 억,,55602,N,N,0,N,00,N
20240828,130331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,892,7,2,0.79,17230500,18899,77.03,918,930,892,1150,620,885,911.71,0.20,0,789,970,927,906,863,842,917,853,138,265,500,530,1,1,27611224,246,-2.29,3.39,12,0.07,-389.00,263.00,2635,20231102,-66.15,879,20240321,1.48,1733,-48.53,20240411,879,1.48,20240321,2635,-66.15,20231102,879,1.48,20240321,0.00,N,019490,500,138 억,,55602,N,N,0,N,00,N
20240828,120329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,902,17,2,1.92,14607497,15965,65.07,918,930,893,1150,620,885,914.97,0.20,0,94,970,927,906,863,842,917,853,138,265,500,530,1,1,27611224,249,-2.32,3.43,12,0.06,-389.00,263.00,2635,20231102,-65.77,879,20240321,2.62,1733,-47.95,20240411,879,2.62,20240321,2635,-65.77,20231102,879,2.62,20240321,0.00,N,019490,500,138 억,,55602,N,N,0,N,00,N
20240828,110331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,918,33,2,3.73,11074776,12054,49.13,918,930,899,1150,620,885,918.76,0.20,0,-165,970,927,906,863,842,917,853,138,265,500,530,1,1,27611224,253,-2.36,3.49,12,0.04,-389.00,263.00,2635,20231102,-65.16,879,20240321,4.44,1733,-47.03,20240411,879,4.44,20240321,2635,-65.16,20231102,879,4.44,20240321,0.00,N,019490,500,138 억,,55602,N,N,0,N,00,N
20240828,100341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,910,25,2,2.82,7128776,7747,31.58,918,930,899,1150,620,885,920.20,0.20,0,-165,970,927,906,863,842,917,853,138,265,500,530,1,1,27611224,251,-2.34,3.46,12,0.03,-389.00,263.00,2635,20231102,-65.46,879,20240321,3.53,1733,-47.49,20240411,879,3.53,20240321,2635,-65.46,20231102,879,3.53,20240321,0.00,N,019490,500,138 억,,55602,N,N,0,N,00,N
20240828,090335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,917,32,2,3.62,55978,61,0.25,918,918,917,1150,620,885,917.67,0.20,0,-6,970,927,906,863,842,917,853,138,265,500,530,1,1,27611224,253,-2.36,3.49,12,0.00,-389.00,263.00,2635,20231102,-65.20,879,20240321,4.32,1733,-47.09,20240411,879,4.32,20240321,2635,-65.20,20231102,879,4.32,20240321,0.00,N,019490,500,138 억,,55602,N,N,0,N,00,N
20240827,160329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,885,-5,5,-0.56,22458966,24534,185.29,890,949,885,1157,623,890,915.42,0.20,0,-129,940,914,902,876,864,909,871,138,267,500,530,1,1,27611224,244,-2.28,3.37,12,0.09,-389.00,263.00,2635,20231102,-66.41,879,20240321,0.68,1733,-48.93,20240411,879,0.68,20240321,2635,-66.41,20231102,879,0.68,20240321,0.00,N,019490,500,138 억,,55731,N,N,1,N,00,N
20240827,150330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,908,18,2,2.02,21307871,23242,175.53,890,949,885,1157,623,890,916.78,0.20,0,31,940,914,902,876,864,909,871,138,267,500,530,1,1,27611224,251,-2.33,3.45,12,0.08,-389.00,263.00,2635,20231102,-65.54,879,20240321,3.30,1733,-47.61,20240411,879,3.30,20240321,2635,-65.54,20231102,879,3.30,20240321,0.00,N,019490,500,138 억,,55731,N,N,1,N,00,N
20240827,140330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,909,19,2,2.13,21276999,23208,175.27,890,949,885,1157,623,890,916.80,0.20,0,31,940,914,902,876,864,909,871,138,267,500,530,1,1,27611224,251,-2.34,3.46,12,0.08,-389.00,263.00,2635,20231102,-65.50,879,20240321,3.41,1733,-47.55,20240411,879,3.41,20240321,2635,-65.50,20231102,879,3.41,20240321,0.00,N,019490,500,138 억,,55731,N,N,1,N,00,N
20240827,130331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,901,11,2,1.24,19318045,21046,158.95,890,949,885,1157,623,890,917.90,0.20,0,1049,940,914,902,876,864,909,871,138,267,500,530,1,1,27611224,249,-2.32,3.43,12,0.08,-389.00,263.00,2635,20231102,-65.81,879,20240321,2.50,1733,-48.01,20240411,879,2.50,20240321,2635,-65.81,20231102,879,2.50,20240321,0.00,N,019490,500,138 억,,55731,N,N,1,N,00,N
20240827,120332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,909,19,2,2.13,13244590,14267,107.75,890,949,890,1157,623,890,928.34,0.20,0,-100,940,914,902,876,864,909,871,138,267,500,530,1,1,27611224,251,-2.34,3.46,12,0.05,-389.00,263.00,2635,20231102,-65.50,879,20240321,3.41,1733,-47.55,20240411,879,3.41,20240321,2635,-65.50,20231102,879,3.41,20240321,0.00,N,019490,500,138 억,,55731,N,N,1,N,00,N
20240827,110332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,911,21,2,2.36,12103841,13029,98.40,890,949,890,1157,623,890,928.99,0.20,0,-100,940,914,902,876,864,909,871,138,267,500,530,1,1,27611224,252,-2.34,3.46,12,0.05,-389.00,263.00,2635,20231102,-65.43,879,20240321,3.64,1733,-47.43,20240411,879,3.64,20240321,2635,-65.43,20231102,879,3.64,20240321,0.00,N,019490,500,138 억,,55731,N,N,1,N,00,N
20240827,100330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,909,19,2,2.13,11806671,12706,95.96,890,949,890,1157,623,890,929.22,0.20,0,-100,940,914,902,876,864,909,871,138,267,500,530,1,1,27611224,251,-2.34,3.46,12,0.05,-389.00,263.00,2635,20231102,-65.50,879,20240321,3.41,1733,-47.55,20240411,879,3.41,20240321,2635,-65.50,20231102,879,3.41,20240321,0.00,N,019490,500,138 억,,55731,N,N,1,N,00,N
20240827,090328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,890,0,3,0.00,16020,18,0.14,890,890,890,1157,623,890,890.00,0.20,0,-2,940,914,902,876,864,909,871,138,267,500,530,1,1,27611224,246,-2.29,3.38,12,0.00,-389.00,263.00,2635,20231102,-66.22,879,20240321,1.25,1733,-48.64,20240411,879,1.25,20240321,2635,-66.22,20231102,879,1.25,20240321,0.00,N,019490,500,138 억,,55731,N,N,1,N,00,N
20240826,160326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,890,-6,5,-0.67,11980964,13240,135.01,896,928,890,1164,628,896,904.91,0.20,0,-302,940,918,907,885,874,912,879,138,268,500,530,1,1,27611224,246,-2.29,3.38,12,0.05,-389.00,263.00,2635,20231102,-66.22,879,20240321,1.25,1733,-48.64,20240411,879,1.25,20240321,2635,-66.22,20231102,879,1.25,20240321,0.00,N,019490,500,138 억,,56033,N,N,1,N,00,N
20240826,150329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,910,14,2,1.56,11630484,12848,131.01,896,928,896,1164,628,896,905.24,0.20,0,-149,940,918,907,885,874,912,879,138,268,500,530,1,1,27611224,251,-2.34,3.46,12,0.05,-389.00,263.00,2635,20231102,-65.46,879,20240321,3.53,1733,-47.49,20240411,879,3.53,20240321,2635,-65.46,20231102,879,3.53,20240321,0.00,N,019490,500,138 억,,56033,N,N,0,N,00,N
20240826,140330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,898,2,2,0.22,11095167,12253,124.94,896,928,896,1164,628,896,905.51,0.20,0,75,940,918,907,885,874,912,879,138,268,500,530,1,1,27611224,248,-2.31,3.41,12,0.04,-389.00,263.00,2635,20231102,-65.92,879,20240321,2.16,1733,-48.18,20240411,879,2.16,20240321,2635,-65.92,20231102,879,2.16,20240321,0.00,N,019490,500,138 억,,56033,N,N,0,N,00,N
20240826,130331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,896,0,3,0.00,5676689,6299,64.23,896,928,896,1164,628,896,901.20,0.20,0,75,940,918,907,885,874,912,879,138,268,500,530,1,1,27611224,247,-2.30,3.41,12,0.02,-389.00,263.00,2635,20231102,-66.00,879,20240321,1.93,1733,-48.30,20240411,879,1.93,20240321,2635,-66.00,20231102,879,1.93,20240321,0.00,N,019490,500,138 억,,56033,N,N,0,N,00,N
20240826,120329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,897,1,2,0.11,4501400,4988,50.86,896,928,896,1164,628,896,902.45,0.20,0,75,940,918,907,885,874,912,879,138,268,500,530,1,1,27611224,248,-2.31,3.41,12,0.02,-389.00,263.00,2635,20231102,-65.96,879,20240321,2.05,1733,-48.24,20240411,879,2.05,20240321,2635,-65.96,20231102,879,2.05,20240321,0.00,N,019490,500,138 억,,56033,N,N,0,N,00,N
20240826,110329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,920,24,2,2.68,2630722,2909,29.66,896,928,896,1164,628,896,904.34,0.20,0,-192,940,918,907,885,874,912,879,138,268,500,530,1,1,27611224,254,-2.37,3.50,12,0.01,-389.00,263.00,2635,20231102,-65.09,879,20240321,4.66,1733,-46.91,20240411,879,4.66,20240321,2635,-65.09,20231102,879,4.66,20240321,0.00,N,019490,500,138 억,,56033,N,N,0,N,00,N
20240826,100330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,927,31,2,3.46,1706437,1887,19.24,896,928,896,1164,628,896,904.31,0.20,0,-192,940,918,907,885,874,912,879,138,268,500,530,1,1,27611224,256,-2.38,3.52,12,0.01,-389.00,263.00,2635,20231102,-64.82,879,20240321,5.46,1733,-46.51,20240411,879,5.46,20240321,2635,-64.82,20231102,879,5.46,20240321,0.00,N,019490,500,138 억,,56033,N,N,0,N,00,N
20240826,090328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,922,26,2,2.90,1051930,1174,11.97,896,922,896,1164,628,896,896.02,0.20,0,-172,940,918,907,885,874,912,879,138,268,500,530,1,1,27611224,255,-2.37,3.51,12,0.00,-389.00,263.00,2635,20231102,-65.01,879,20240321,4.89,1733,-46.80,20240411,879,4.89,20240321,2635,-65.01,20231102,879,4.89,20240321,0.00,N,019490,500,138 억,,56033,N,N,0,N,00,N
20240823,160328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,896,0,3,0.00,8970083,9807,80.14,897,929,896,1164,628,896,914.66,0.20,0,-162,934,915,905,886,876,910,881,138,268,500,530,1,1,27611224,247,-2.30,3.41,12,0.04,-389.00,263.00,2635,20231102,-66.00,879,20240321,1.93,1733,-48.30,20240411,879,1.93,20240321,2635,-66.00,20231102,879,1.93,20240321,0.00,N,019490,500,138 억,,56194,N,N,217,N,00,N
20240823,150329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,904,8,2,0.89,5944291,6430,52.55,897,929,896,1164,628,896,924.46,0.20,0,-162,934,915,905,886,876,910,881,138,268,500,530,1,1,27611224,250,-2.32,3.44,12,0.02,-389.00,263.00,2635,20231102,-65.69,879,20240321,2.84,1733,-47.84,20240411,879,2.84,20240321,2635,-65.69,20231102,879,2.84,20240321,0.00,N,019490,500,138 억,,56194,N,N,217,N,00,N
20240823,140329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,897,1,2,0.11,5800840,6270,51.24,897,929,897,1164,628,896,925.17,0.20,0,-162,934,915,905,886,876,910,881,138,268,500,530,1,1,27611224,248,-2.31,3.41,12,0.02,-389.00,263.00,2635,20231102,-65.96,879,20240321,2.05,1733,-48.24,20240411,879,2.05,20240321,2635,-65.96,20231102,879,2.05,20240321,0.00,N,019490,500,138 억,,56194,N,N,217,N,00,N
20240823,130328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,920,24,2,2.68,5285395,5699,46.57,897,929,897,1164,628,896,927.42,0.20,0,-56,934,915,905,886,876,910,881,138,268,500,530,1,1,27611224,254,-2.37,3.50,12,0.02,-389.00,263.00,2635,20231102,-65.09,879,20240321,4.66,1733,-46.91,20240411,879,4.66,20240321,2635,-65.09,20231102,879,4.66,20240321,0.00,N,019490,500,138 억,,56194,N,N,217,N,00,N
20240823,120328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,925,29,2,3.24,5077464,5474,44.73,897,929,897,1164,628,896,927.56,0.20,0,-21,934,915,905,886,876,910,881,138,268,500,530,1,1,27611224,255,-2.38,3.52,12,0.02,-389.00,263.00,2635,20231102,-64.90,879,20240321,5.23,1733,-46.62,20240411,879,5.23,20240321,2635,-64.90,20231102,879,5.23,20240321,0.00,N,019490,500,138 억,,56194,N,N,217,N,00,N
20240823,110327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,898,2,2,0.22,5038655,5432,44.39,897,929,897,1164,628,896,927.59,0.20,0,-11,934,915,905,886,876,910,881,138,268,500,530,1,1,27611224,248,-2.31,3.41,12,0.02,-389.00,263.00,2635,20231102,-65.92,879,20240321,2.16,1733,-48.18,20240411,879,2.16,20240321,2635,-65.92,20231102,879,2.16,20240321,0.00,N,019490,500,138 억,,56194,N,N,217,N,00,N
20240823,100327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,928,32,2,3.57,4776817,5146,42.05,897,929,897,1164,628,896,928.26,0.20,0,-11,934,915,905,886,876,910,881,138,268,500,530,1,1,27611224,256,-2.39,3.53,12,0.02,-389.00,263.00,2635,20231102,-64.78,879,20240321,5.57,1733,-46.45,20240411,879,5.57,20240321,2635,-64.78,20231102,879,5.57,20240321,0.00,N,019490,500,138 억,,56194,N,N,217,N,00,N
20240823,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,913,17,2,1.90,28720,32,0.26,897,913,897,1164,628,896,897.50,0.20,0,-4,934,915,905,886,876,910,881,138,268,500,530,1,1,27611224,252,-2.35,3.47,12,0.00,-389.00,263.00,2635,20231102,-65.35,879,20240321,3.87,1733,-47.32,20240411,879,3.87,20240321,2635,-65.35,20231102,879,3.87,20240321,0.00,N,019490,500,138 억,,56194,N,N,217,N,00,N
20240822,160326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,896,-4,5,-0.44,11053823,12237,23.44,900,924,895,1170,630,900,903.31,0.21,0,-974,920,910,905,895,890,907,892,138,270,500,540,1,1,27611224,247,-2.30,3.41,12,0.04,-389.00,263.00,2635,20231102,-66.00,879,20240321,1.93,1733,-48.30,20240411,879,1.93,20240321,2635,-66.00,20231102,879,1.93,20240321,0.00,N,019490,500,138 억,,57168,N,N,217,N,00,N
20240822,150329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,900,0,3,0.00,9951323,11007,21.08,900,924,895,1170,630,900,904.09,0.21,0,-974,920,910,905,895,890,907,892,138,270,500,540,1,1,27611224,249,-2.31,3.42,12,0.04,-389.00,263.00,2635,20231102,-65.84,879,20240321,2.39,1733,-48.07,20240411,879,2.39,20240321,2635,-65.84,20231102,879,2.39,20240321,0.00,N,019490,500,138 억,,57168,N,N,101,N,00,N
20240822,140330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,913,13,2,1.44,9926977,10980,21.03,900,924,895,1170,630,900,904.10,0.21,0,-974,920,910,905,895,890,907,892,138,270,500,540,1,1,27611224,252,-2.35,3.47,12,0.04,-389.00,263.00,2635,20231102,-65.35,879,20240321,3.87,1733,-47.32,20240411,879,3.87,20240321,2635,-65.35,20231102,879,3.87,20240321,0.00,N,019490,500,138 억,,57168,N,N,101,N,00,N
20240822,130328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,900,0,3,0.00,9919702,10972,21.02,900,924,895,1170,630,900,904.09,0.21,0,-974,920,910,905,895,890,907,892,138,270,500,540,1,1,27611224,249,-2.31,3.42,12,0.04,-389.00,263.00,2635,20231102,-65.84,879,20240321,2.39,1733,-48.07,20240411,879,2.39,20240321,2635,-65.84,20231102,879,2.39,20240321,0.00,N,019490,500,138 억,,57168,N,N,101,N,00,N
20240822,120332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,908,8,2,0.89,8842336,9786,18.74,900,924,895,1170,630,900,903.57,0.21,0,-772,920,910,905,895,890,907,892,138,270,500,540,1,1,27611224,251,-2.33,3.45,12,0.04,-389.00,263.00,2635,20231102,-65.54,879,20240321,3.30,1733,-47.61,20240411,879,3.30,20240321,2635,-65.54,20231102,879,3.30,20240321,0.00,N,019490,500,138 억,,57168,N,N,101,N,00,N
20240822,110327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,914,14,2,1.56,6001950,6628,12.69,900,924,899,1170,630,900,905.54,0.21,0,-823,920,910,905,895,890,907,892,138,270,500,540,1,1,27611224,252,-2.35,3.48,12,0.02,-389.00,263.00,2635,20231102,-65.31,879,20240321,3.98,1733,-47.26,20240411,879,3.98,20240321,2635,-65.31,20231102,879,3.98,20240321,0.00,N,019490,500,138 억,,57168,N,N,101,N,00,N
20240822,100328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,918,18,2,2.00,5267358,5815,11.14,900,924,899,1170,630,900,905.82,0.21,0,-823,920,910,905,895,890,907,892,138,270,500,540,1,1,27611224,253,-2.36,3.49,12,0.02,-389.00,263.00,2635,20231102,-65.16,879,20240321,4.44,1733,-47.03,20240411,879,4.44,20240321,2635,-65.16,20231102,879,4.44,20240321,0.00,N,019490,500,138 억,,57168,N,N,101,N,00,N
20240822,090326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,900,0,3,0.00,613726,682,1.31,900,900,899,1170,630,900,899.89,0.21,0,-78,920,910,905,895,890,907,892,138,270,500,540,1,1,27611224,249,-2.31,3.42,12,0.00,-389.00,263.00,2635,20231102,-65.84,879,20240321,2.39,1733,-48.07,20240411,879,2.39,20240321,2635,-65.84,20231102,879,2.39,20240321,0.00,N,019490,500,138 억,,57168,N,N,101,N,00,N
20240821,160327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,900,-16,5,-1.75,47031102,52207,100.23,915,915,900,1190,642,916,900.86,0.21,0,-1918,937,926,908,897,879,932,903,138,274,500,540,1,1,27611224,249,-2.31,3.42,12,0.19,-389.00,263.00,2635,20231102,-65.84,879,20240321,2.39,1733,-48.07,20240411,879,2.39,20240321,2635,-65.84,20231102,879,2.39,20240321,0.00,N,019490,500,138 억,,59086,N,N,101,N,00,N
20240821,150330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,902,-14,5,-1.53,44569310,49472,94.98,915,915,900,1190,642,916,900.90,0.21,0,640,937,926,908,897,879,932,903,138,274,500,540,1,1,27611224,249,-2.32,3.43,12,0.18,-389.00,263.00,2635,20231102,-65.77,879,20240321,2.62,1733,-47.95,20240411,879,2.62,20240321,2635,-65.77,20231102,879,2.62,20240321,0.00,N,019490,500,138 억,,59086,N,N,19,N,00,N
20240821,140327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,903,-13,5,-1.42,41609902,46188,88.67,915,915,900,1190,642,916,900.88,0.21,0,736,937,926,908,897,879,932,903,138,274,500,540,1,1,27611224,249,-2.32,3.43,12,0.17,-389.00,263.00,2635,20231102,-65.73,879,20240321,2.73,1733,-47.89,20240411,879,2.73,20240321,2635,-65.73,20231102,879,2.73,20240321,0.00,N,019490,500,138 억,,59086,N,N,19,N,00,N
20240821,130328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,902,-14,5,-1.53,39071574,43374,83.27,915,915,900,1190,642,916,900.81,0.21,0,1078,937,926,908,897,879,932,903,138,274,500,540,1,1,27611224,249,-2.32,3.43,12,0.16,-389.00,263.00,2635,20231102,-65.77,879,20240321,2.62,1733,-47.95,20240411,879,2.62,20240321,2635,-65.77,20231102,879,2.62,20240321,0.00,N,019490,500,138 억,,59086,N,N,19,N,00,N
20240821,120331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,900,-16,5,-1.75,38829186,43105,82.75,915,915,900,1190,642,916,900.80,0.21,0,1222,937,926,908,897,879,932,903,138,274,500,540,1,1,27611224,249,-2.31,3.42,12,0.16,-389.00,263.00,2635,20231102,-65.84,879,20240321,2.39,1733,-48.07,20240411,879,2.39,20240321,2635,-65.84,20231102,879,2.39,20240321,0.00,N,019490,500,138 억,,59086,N,N,19,N,00,N
20240821,110327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,903,-13,5,-1.42,33592908,37292,71.59,915,915,900,1190,642,916,900.81,0.21,0,1222,937,926,908,897,879,932,903,138,274,500,540,1,1,27611224,249,-2.32,3.43,12,0.14,-389.00,263.00,2635,20231102,-65.73,879,20240321,2.73,1733,-47.89,20240411,879,2.73,20240321,2635,-65.73,20231102,879,2.73,20240321,0.00,N,019490,500,138 억,,59086,N,N,19,N,00,N
20240821,100329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,904,-12,5,-1.31,22195583,24629,47.28,915,915,900,1190,642,916,901.20,0.21,0,2713,937,926,908,897,879,932,903,138,274,500,540,1,1,27611224,250,-2.32,3.44,12,0.09,-389.00,263.00,2635,20231102,-65.69,879,20240321,2.84,1733,-47.84,20240411,879,2.84,20240321,2635,-65.69,20231102,879,2.84,20240321,0.00,N,019490,500,138 억,,59086,N,N,19,N,00,N
20240821,090327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,915,-1,5,-0.11,6405,7,0.01,915,915,915,1190,642,916,915.00,0.21,0,-7,937,926,908,897,879,932,903,138,274,500,540,1,1,27611224,253,-2.35,3.48,12,0.00,-389.00,263.00,2635,20231102,-65.28,879,20240321,4.10,1733,-47.20,20240411,879,4.10,20240321,2635,-65.28,20231102,879,4.10,20240321,0.00,N,019490,500,138 억,,59086,N,N,19,N,00,N
20240820,160323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,916,26,2,2.92,47233147,52086,121.96,890,919,890,1157,623,890,906.83,0.22,0,-1956,964,926,908,870,852,918,862,138,267,500,530,1,1,27611224,253,-2.35,3.48,12,0.19,-389.00,263.00,2635,20231102,-65.24,879,20240321,4.21,1733,-47.14,20240411,879,4.21,20240321,2635,-65.24,20231102,879,4.21,20240321,0.00,N,019490,500,138 억,,61042,N,N,19,N,00,N
20240820,150327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,905,15,2,1.69,46677406,51475,120.53,890,919,890,1157,623,890,906.80,0.22,0,-1896,964,926,908,870,852,918,862,138,267,500,530,1,1,27611224,250,-2.33,3.44,12,0.19,-389.00,263.00,2635,20231102,-65.65,879,20240321,2.96,1733,-47.78,20240411,879,2.96,20240321,2635,-65.65,20231102,879,2.96,20240321,0.00,N,019490,500,138 억,,61042,N,N,28,N,00,N
20240820,140327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,908,18,2,2.02,21322476,23487,55.00,890,919,890,1157,623,890,907.84,0.22,0,-1382,964,926,908,870,852,918,862,138,267,500,530,1,1,27611224,251,-2.33,3.45,12,0.09,-389.00,263.00,2635,20231102,-65.54,879,20240321,3.30,1733,-47.61,20240411,879,3.30,20240321,2635,-65.54,20231102,879,3.30,20240321,0.00,N,019490,500,138 억,,61042,N,N,28,N,00,N
20240820,130327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,912,22,2,2.47,19868970,21892,51.26,890,919,890,1157,623,890,907.59,0.22,0,-1288,964,926,908,870,852,918,862,138,267,500,530,1,1,27611224,252,-2.34,3.47,12,0.08,-389.00,263.00,2635,20231102,-65.39,879,20240321,3.75,1733,-47.37,20240411,879,3.75,20240321,2635,-65.39,20231102,879,3.75,20240321,0.00,N,019490,500,138 억,,61042,N,N,28,N,00,N
20240820,120327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,913,23,2,2.58,17698418,19514,45.69,890,919,890,1157,623,890,906.96,0.22,0,-1190,964,926,908,870,852,918,862,138,267,500,530,1,1,27611224,252,-2.35,3.47,12,0.07,-389.00,263.00,2635,20231102,-65.35,879,20240321,3.87,1733,-47.32,20240411,879,3.87,20240321,2635,-65.35,20231102,879,3.87,20240321,0.00,N,019490,500,138 억,,61042,N,N,28,N,00,N
20240820,110326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,917,27,2,3.03,1924244,2115,4.95,890,919,890,1157,623,890,909.81,0.22,0,-156,964,926,908,870,852,918,862,138,267,500,530,1,1,27611224,253,-2.36,3.49,12,0.01,-389.00,263.00,2635,20231102,-65.20,879,20240321,4.32,1733,-47.09,20240411,879,4.32,20240321,2635,-65.20,20231102,879,4.32,20240321,0.00,N,019490,500,138 억,,61042,N,N,28,N,00,N
20240820,100325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,917,27,2,3.03,1830710,2013,4.71,890,919,890,1157,623,890,909.44,0.22,0,-156,964,926,908,870,852,918,862,138,267,500,530,1,1,27611224,253,-2.36,3.49,12,0.01,-389.00,263.00,2635,20231102,-65.20,879,20240321,4.32,1733,-47.09,20240411,879,4.32,20240321,2635,-65.20,20231102,879,4.32,20240321,0.00,N,019490,500,138 억,,61042,N,N,28,N,00,N
20240820,090325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,906,16,2,1.80,469964,528,1.24,890,918,890,1157,623,890,890.08,0.22,0,-27,964,926,908,870,852,918,862,138,267,500,530,1,1,27611224,250,-2.33,3.44,12,0.00,-389.00,263.00,2635,20231102,-65.62,879,20240321,3.07,1733,-47.72,20240411,879,3.07,20240321,2635,-65.62,20231102,879,3.07,20240321,0.00,N,019490,500,138 억,,61042,N,N,28,N,00,N
20240819,160323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,890,-28,5,-3.05,38138207,41854,118.75,927,946,890,1193,643,918,911.29,0.24,0,-5503,974,946,932,904,890,939,897,138,275,500,550,1,1,27611224,246,-2.29,3.38,12,0.15,-389.00,263.00,2635,20231102,-66.22,879,20240321,1.25,1733,-48.64,20240411,879,1.25,20240321,2635,-66.22,20231102,879,1.25,20240321,0.00,N,019490,500,138 억,,66545,N,N,28,N,00,N
20240819,150323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,902,-16,5,-1.74,35653191,39079,110.88,927,946,898,1193,643,918,912.34,0.24,0,-4167,974,946,932,904,890,939,897,138,275,500,550,1,1,27611224,249,-2.32,3.43,12,0.14,-389.00,263.00,2635,20231102,-65.77,879,20240321,2.62,1733,-47.95,20240411,879,2.62,20240321,2635,-65.77,20231102,879,2.62,20240321,0.00,N,019490,500,138 억,,66545,N,N,42,N,00,N
20240819,140325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,912,-6,5,-0.65,18617507,20248,57.45,927,946,905,1193,643,918,919.47,0.24,0,-897,974,946,932,904,890,939,897,138,275,500,550,1,1,27611224,252,-2.34,3.47,12,0.07,-389.00,263.00,2635,20231102,-65.39,879,20240321,3.75,1733,-47.37,20240411,879,3.75,20240321,2635,-65.39,20231102,879,3.75,20240321,0.00,N,019490,500,138 억,,66545,N,N,42,N,00,N
20240819,130323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,914,-4,5,-0.44,16643694,18072,51.28,927,946,910,1193,643,918,920.97,0.24,0,-1703,974,946,932,904,890,939,897,138,275,500,550,1,1,27611224,252,-2.35,3.48,12,0.07,-389.00,263.00,2635,20231102,-65.31,879,20240321,3.98,1733,-47.26,20240411,879,3.98,20240321,2635,-65.31,20231102,879,3.98,20240321,0.00,N,019490,500,138 억,,66545,N,N,42,N,00,N
20240819,120323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,921,3,2,0.33,15480695,16798,47.66,927,946,914,1193,643,918,921.58,0.24,0,-1501,974,946,932,904,890,939,897,138,275,500,550,1,1,27611224,254,-2.37,3.50,12,0.06,-389.00,263.00,2635,20231102,-65.05,879,20240321,4.78,1733,-46.86,20240411,879,4.78,20240321,2635,-65.05,20231102,879,4.78,20240321,0.00,N,019490,500,138 억,,66545,N,N,42,N,00,N
20240819,110324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,919,1,2,0.11,12704128,13768,39.06,927,946,919,1193,643,918,922.73,0.24,0,-128,974,946,932,904,890,939,897,138,275,500,550,1,1,27611224,254,-2.36,3.49,12,0.05,-389.00,263.00,2635,20231102,-65.12,879,20240321,4.55,1733,-46.97,20240411,879,4.55,20240321,2635,-65.12,20231102,879,4.55,20240321,0.00,N,019490,500,138 억,,66545,N,N,42,N,00,N
20240819,100324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,920,2,2,0.22,11637074,12608,35.77,927,946,920,1193,643,918,922.99,0.24,0,131,974,946,932,904,890,939,897,138,275,500,550,1,1,27611224,254,-2.37,3.50,12,0.05,-389.00,263.00,2635,20231102,-65.09,879,20240321,4.66,1733,-46.91,20240411,879,4.66,20240321,2635,-65.09,20231102,879,4.66,20240321,0.00,N,019490,500,138 억,,66545,N,N,42,N,00,N
20240819,090323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,927,9,2,0.98,197451,213,0.60,927,927,927,1193,643,918,927.00,0.24,0,139,974,946,932,904,890,939,897,138,275,500,550,1,1,27611224,256,-2.38,3.52,12,0.00,-389.00,263.00,2635,20231102,-64.82,879,20240321,5.46,1733,-46.51,20240411,879,5.46,20240321,2635,-64.82,20231102,879,5.46,20240321,0.00,N,019490,500,138 억,,66545,N,N,42,N,00,N
20240816,160321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,918,1,2,0.11,32740958,35244,136.35,933,960,918,1192,642,917,928.98,0.25,0,-1127,990,953,933,896,876,943,886,138,275,500,550,1,1,27611224,253,-2.36,3.49,12,0.13,-389.00,263.00,2635,20231102,-65.16,879,20240321,4.44,1733,-47.03,20240411,879,4.44,20240321,2635,-65.16,20231102,879,4.44,20240321,0.00,N,019490,500,138 억,,67672,N,N,42,N,00,N
20240816,150323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,918,1,2,0.11,27737477,29816,115.35,933,960,918,1192,642,917,930.29,0.25,0,-975,990,953,933,896,876,943,886,138,275,500,550,1,1,27611224,253,-2.36,3.49,12,0.11,-389.00,263.00,2635,20231102,-65.16,879,20240321,4.44,1733,-47.03,20240411,879,4.44,20240321,2635,-65.16,20231102,879,4.44,20240321,0.00,N,019490,500,138 억,,67672,N,N,0,N,00,N
20240816,140324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,929,12,2,1.31,20812782,22292,86.24,933,960,918,1192,642,917,933.64,0.25,0,-908,990,953,933,896,876,943,886,138,275,500,550,1,1,27611224,257,-2.39,3.53,12,0.08,-389.00,263.00,2635,20231102,-64.74,879,20240321,5.69,1733,-46.39,20240411,879,5.69,20240321,2635,-64.74,20231102,879,5.69,20240321,0.00,N,019490,500,138 억,,67672,N,N,0,N,00,N
20240816,130326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,930,13,2,1.42,20585258,22047,85.29,933,960,918,1192,642,917,933.70,0.25,0,-831,990,953,933,896,876,943,886,138,275,500,550,1,1,27611224,257,-2.39,3.54,12,0.08,-389.00,263.00,2635,20231102,-64.71,879,20240321,5.80,1733,-46.34,20240411,879,5.80,20240321,2635,-64.71,20231102,879,5.80,20240321,0.00,N,019490,500,138 억,,67672,N,N,0,N,00,N
20240816,120324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,940,23,2,2.51,15074612,16095,62.27,933,960,918,1192,642,917,936.60,0.25,0,-542,990,953,933,896,876,943,886,138,275,500,550,1,1,27611224,260,-2.42,3.57,12,0.06,-389.00,263.00,2635,20231102,-64.33,879,20240321,6.94,1733,-45.76,20240411,879,6.94,20240321,2635,-64.33,20231102,879,6.94,20240321,0.00,N,019490,500,138 억,,67672,N,N,0,N,00,N
20240816,110325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,942,25,2,2.73,14930013,15941,61.67,933,960,918,1192,642,917,936.58,0.25,0,-551,990,953,933,896,876,943,886,138,275,500,550,1,1,27611224,260,-2.42,3.58,12,0.06,-389.00,263.00,2635,20231102,-64.25,879,20240321,7.17,1733,-45.64,20240411,879,7.17,20240321,2635,-64.25,20231102,879,7.17,20240321,0.00,N,019490,500,138 억,,67672,N,N,0,N,00,N
20240816,100322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,960,43,2,4.69,12178128,13046,50.47,933,960,918,1192,642,917,933.48,0.25,0,-498,990,953,933,896,876,943,886,138,275,500,550,1,1,27611224,265,-2.47,3.65,12,0.05,-389.00,263.00,2635,20231102,-63.57,879,20240321,9.22,1733,-44.60,20240411,879,9.22,20240321,2635,-63.57,20231102,879,9.22,20240321,0.00,N,019490,500,138 억,,67672,N,N,0,N,00,N
20240816,090323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,918,1,2,0.11,3375955,3657,14.15,933,933,918,1192,642,917,923.15,0.25,0,-181,990,953,933,896,876,943,886,138,275,500,550,1,1,27611224,253,-2.36,3.49,12,0.01,-389.00,263.00,2635,20231102,-65.16,879,20240321,4.44,1733,-47.03,20240411,879,4.44,20240321,2635,-65.16,20231102,879,4.44,20240321,0.00,N,019490,500,138 억,,67672,N,N,0,N,00,N
20240814,160324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,917,-21,5,-2.24,22187622,23933,143.27,928,970,913,1219,657,938,927.07,0.25,0,-1814,982,960,943,921,904,951,912,138,281,500,560,1,1,27611224,253,-2.36,3.49,12,0.09,-389.00,263.00,2635,20231102,-65.20,879,20240321,4.32,1733,-47.09,20240411,879,4.32,20240321,2635,-65.20,20231102,879,4.32,20240321,0.00,N,019490,500,138 억,,69486,N,N,0,N,00,N
20240814,150324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,929,-9,5,-0.96,13330667,14311,85.67,928,970,924,1219,657,938,931.50,0.25,0,-1613,982,960,943,921,904,951,912,138,281,500,560,1,1,27611224,257,-2.39,3.53,12,0.05,-389.00,263.00,2635,20231102,-64.74,879,20240321,5.69,1733,-46.39,20240411,879,5.69,20240321,2635,-64.74,20231102,879,5.69,20240321,0.00,N,019490,500,138 억,,69486,N,N,0,N,00,N
20240814,140328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,0,3,0.00,6548013,7009,41.96,928,970,924,1219,657,938,934.23,0.25,0,-581,982,960,943,921,904,951,912,138,281,500,560,1,1,27611224,259,-2.41,3.57,12,0.03,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,69486,N,N,0,N,00,N
20240814,130325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,936,-2,5,-0.21,5989904,6412,38.38,928,970,924,1219,657,938,934.17,0.25,0,-39,982,960,943,921,904,951,912,138,281,500,560,1,1,27611224,258,-2.41,3.56,12,0.02,-389.00,263.00,2635,20231102,-64.48,879,20240321,6.48,1733,-45.99,20240411,879,6.48,20240321,2635,-64.48,20231102,879,6.48,20240321,0.00,N,019490,500,138 억,,69486,N,N,0,N,00,N
20240814,120324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,928,-10,5,-1.07,5616780,6011,35.98,928,970,924,1219,657,938,934.42,0.25,0,341,982,960,943,921,904,951,912,138,281,500,560,1,1,27611224,256,-2.39,3.53,12,0.02,-389.00,263.00,2635,20231102,-64.78,879,20240321,5.57,1733,-46.45,20240411,879,5.57,20240321,2635,-64.78,20231102,879,5.57,20240321,0.00,N,019490,500,138 억,,69486,N,N,0,N,00,N
20240814,110321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,945,7,2,0.75,5198603,5561,33.29,928,970,924,1219,657,938,934.83,0.25,0,336,982,960,943,921,904,951,912,138,281,500,560,1,1,27611224,261,-2.43,3.59,12,0.02,-389.00,263.00,2635,20231102,-64.14,879,20240321,7.51,1733,-45.47,20240411,879,7.51,20240321,2635,-64.14,20231102,879,7.51,20240321,0.00,N,019490,500,138 억,,69486,N,N,0,N,00,N
20240814,100321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,945,7,2,0.75,4711000,5045,30.20,928,970,924,1219,657,938,933.80,0.25,0,336,982,960,943,921,904,951,912,138,281,500,560,1,1,27611224,261,-2.43,3.59,12,0.02,-389.00,263.00,2635,20231102,-64.14,879,20240321,7.51,1733,-45.47,20240411,879,7.51,20240321,2635,-64.14,20231102,879,7.51,20240321,0.00,N,019490,500,138 억,,69486,N,N,0,N,00,N
20240814,090352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,0,3,0.00,454948,486,2.91,928,938,928,1219,657,938,936.11,0.25,0,427,982,960,943,921,904,951,912,138,281,500,560,1,1,27611224,259,-2.41,3.57,12,0.00,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,69486,N,N,0,N,00,N
20240813,160319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,1,2,0.11,15648590,16685,45.82,965,965,926,1218,656,937,937.88,0.26,0,-1914,993,965,949,921,905,957,913,138,281,500,560,1,1,27611224,259,-2.41,3.57,12,0.06,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,71400,N,N,0,N,00,N
20240813,150321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,0,3,0.00,15170248,16170,44.40,965,965,936,1218,656,937,938.17,0.26,0,-1864,993,965,949,921,905,957,913,138,281,500,560,1,1,27611224,259,-2.41,3.56,12,0.06,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,71400,N,N,0,N,00,N
20240813,140321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,1,2,0.11,10053661,10709,29.41,965,965,937,1218,656,937,938.80,0.26,0,-1774,993,965,949,921,905,957,913,138,281,500,560,1,1,27611224,259,-2.41,3.57,12,0.04,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,71400,N,N,0,N,00,N
20240813,130322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,941,4,2,0.43,5240581,5580,15.32,965,965,937,1218,656,937,939.17,0.26,0,-249,993,965,949,921,905,957,913,138,281,500,560,1,1,27611224,260,-2.42,3.58,12,0.02,-389.00,263.00,2635,20231102,-64.29,879,20240321,7.05,1733,-45.70,20240411,879,7.05,20240321,2635,-64.29,20231102,879,7.05,20240321,0.00,N,019490,500,138 억,,71400,N,N,0,N,00,N
20240813,120321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,941,4,2,0.43,5146481,5480,15.05,965,965,937,1218,656,937,939.14,0.26,0,-249,993,965,949,921,905,957,913,138,281,500,560,1,1,27611224,260,-2.42,3.58,12,0.02,-389.00,263.00,2635,20231102,-64.29,879,20240321,7.05,1733,-45.70,20240411,879,7.05,20240321,2635,-64.29,20231102,879,7.05,20240321,0.00,N,019490,500,138 억,,71400,N,N,0,N,00,N
20240813,110318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,0,3,0.00,2322336,2466,6.77,965,965,937,1218,656,937,941.74,0.26,0,-40,993,965,949,921,905,957,913,138,281,500,560,1,1,27611224,259,-2.41,3.56,12,0.01,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,71400,N,N,0,N,00,N
20240813,100318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,0,3,0.00,2293254,2435,6.69,965,965,937,1218,656,937,941.79,0.26,0,-25,993,965,949,921,905,957,913,138,281,500,560,1,1,27611224,259,-2.41,3.56,12,0.01,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,71400,N,N,0,N,00,N
20240813,090320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,963,26,2,2.77,177522,184,0.51,965,965,963,1218,656,937,964.79,0.26,0,-25,993,965,949,921,905,957,913,138,281,500,560,1,1,27611224,266,-2.48,3.66,12,0.00,-389.00,263.00,2635,20231102,-63.45,879,20240321,9.56,1733,-44.43,20240411,879,9.56,20240321,2635,-63.45,20231102,879,9.56,20240321,0.00,N,019490,500,138 억,,71400,N,N,0,N,00,N
20240812,160318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,-8,5,-0.85,34521552,36417,196.39,969,977,933,1228,662,945,947.95,0.27,0,-2176,965,954,935,924,905,960,930,138,283,500,560,1,1,27611224,259,-2.41,3.56,12,0.13,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,73576,N,N,4,N,00,N
20240812,150320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,946,1,2,0.11,32412990,34187,184.37,969,977,933,1228,662,945,948.11,0.27,0,-2176,965,954,935,924,905,960,930,138,283,500,560,1,1,27611224,261,-2.43,3.60,12,0.12,-389.00,263.00,2635,20231102,-64.10,879,20240321,7.62,1733,-45.41,20240411,879,7.62,20240321,2635,-64.10,20231102,879,7.62,20240321,0.00,N,019490,500,138 억,,73576,N,N,4,N,00,N
20240812,140319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,939,-6,5,-0.63,23370710,24570,132.50,969,977,933,1228,662,945,951.19,0.27,0,563,965,954,935,924,905,960,930,138,283,500,560,1,1,27611224,259,-2.41,3.57,12,0.09,-389.00,263.00,2635,20231102,-64.36,879,20240321,6.83,1733,-45.82,20240411,879,6.83,20240321,2635,-64.36,20231102,879,6.83,20240321,0.00,N,019490,500,138 억,,73576,N,N,4,N,00,N
20240812,130316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,958,13,2,1.38,10950990,11374,61.34,969,977,933,1228,662,945,962.81,0.27,0,-599,965,954,935,924,905,960,930,138,283,500,560,1,1,27611224,265,-2.46,3.64,12,0.04,-389.00,263.00,2635,20231102,-63.64,879,20240321,8.99,1733,-44.72,20240411,879,8.99,20240321,2635,-63.64,20231102,879,8.99,20240321,0.00,N,019490,500,138 억,,73576,N,N,4,N,00,N
20240812,120316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,965,20,2,2.12,9931664,10318,55.64,969,977,933,1228,662,945,962.56,0.27,0,-472,965,954,935,924,905,960,930,138,283,500,560,1,1,27611224,266,-2.48,3.67,12,0.04,-389.00,263.00,2635,20231102,-63.38,879,20240321,9.78,1733,-44.32,20240411,879,9.78,20240321,2635,-63.38,20231102,879,9.78,20240321,0.00,N,019490,500,138 억,,73576,N,N,4,N,00,N
20240812,110316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,958,13,2,1.38,9837781,10221,55.12,969,977,933,1228,662,945,962.51,0.27,0,-472,965,954,935,924,905,960,930,138,283,500,560,1,1,27611224,265,-2.46,3.64,12,0.04,-389.00,263.00,2635,20231102,-63.64,879,20240321,8.99,1733,-44.72,20240411,879,8.99,20240321,2635,-63.64,20231102,879,8.99,20240321,0.00,N,019490,500,138 억,,73576,N,N,4,N,00,N
20240812,100314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,966,21,2,2.22,6889649,7144,38.53,969,977,933,1228,662,945,964.40,0.27,0,248,965,954,935,924,905,960,930,138,283,500,560,1,1,27611224,267,-2.48,3.67,12,0.03,-389.00,263.00,2635,20231102,-63.34,879,20240321,9.90,1733,-44.26,20240411,879,9.90,20240321,2635,-63.34,20231102,879,9.90,20240321,0.00,N,019490,500,138 억,,73576,N,N,4,N,00,N
20240812,090313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,967,22,2,2.33,376556,389,2.10,969,969,933,1228,662,945,968.01,0.27,0,-151,965,954,935,924,905,960,930,138,283,500,560,1,1,27611224,267,-2.49,3.68,12,0.00,-389.00,263.00,2635,20231102,-63.30,879,20240321,10.01,1733,-44.20,20240411,879,10.01,20240321,2635,-63.30,20231102,879,10.01,20240321,0.00,N,019490,500,138 억,,73576,N,N,4,N,00,N
20240809,160314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,945,28,2,3.05,17386581,18542,148.69,943,946,916,1192,642,917,937.69,0.27,0,-1217,954,935,923,904,892,929,898,138,275,500,550,1,1,27611224,261,-2.43,3.59,12,0.07,-389.00,263.00,2635,20231102,-64.14,879,20240321,7.51,1733,-45.47,20240411,879,7.51,20240321,2635,-64.14,20231102,879,7.51,20240321,0.00,N,019490,500,138 억,,74793,N,N,4,N,00,N
20240809,150320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,945,28,2,3.05,17294940,18445,147.91,943,946,916,1192,642,917,937.65,0.27,0,-1217,954,935,923,904,892,929,898,138,275,500,550,1,1,27611224,261,-2.43,3.59,12,0.07,-389.00,263.00,2635,20231102,-64.14,879,20240321,7.51,1733,-45.47,20240411,879,7.51,20240321,2635,-64.14,20231102,879,7.51,20240321,0.00,N,019490,500,138 억,,74793,N,N,3,N,00,N
20240809,140319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,939,22,2,2.40,15546529,16587,133.02,943,946,916,1192,642,917,937.27,0.27,0,-1661,954,935,923,904,892,929,898,138,275,500,550,1,1,27611224,259,-2.41,3.57,12,0.06,-389.00,263.00,2635,20231102,-64.36,879,20240321,6.83,1733,-45.82,20240411,879,6.83,20240321,2635,-64.36,20231102,879,6.83,20240321,0.00,N,019490,500,138 억,,74793,N,N,3,N,00,N
20240809,130317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,942,25,2,2.73,15012337,16013,128.41,943,946,916,1192,642,917,937.51,0.27,0,-1730,954,935,923,904,892,929,898,138,275,500,550,1,1,27611224,260,-2.42,3.58,12,0.06,-389.00,263.00,2635,20231102,-64.25,879,20240321,7.17,1733,-45.64,20240411,879,7.17,20240321,2635,-64.25,20231102,879,7.17,20240321,0.00,N,019490,500,138 억,,74793,N,N,3,N,00,N
20240809,120318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,945,28,2,3.05,15010451,16011,128.40,943,946,916,1192,642,917,937.51,0.27,0,-1729,954,935,923,904,892,929,898,138,275,500,550,1,1,27611224,261,-2.43,3.59,12,0.06,-389.00,263.00,2635,20231102,-64.14,879,20240321,7.51,1733,-45.47,20240411,879,7.51,20240321,2635,-64.14,20231102,879,7.51,20240321,0.00,N,019490,500,138 억,,74793,N,N,3,N,00,N
20240809,110314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,933,16,2,1.74,2659355,2860,22.94,943,943,916,1192,642,917,929.84,0.27,0,-581,954,935,923,904,892,929,898,138,275,500,550,1,1,27611224,258,-2.40,3.55,12,0.01,-389.00,263.00,2635,20231102,-64.59,879,20240321,6.14,1733,-46.16,20240411,879,6.14,20240321,2635,-64.59,20231102,879,6.14,20240321,0.00,N,019490,500,138 억,,74793,N,N,3,N,00,N
20240809,100320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,935,18,2,1.96,2600447,2796,22.42,943,943,916,1192,642,917,930.06,0.27,0,-581,954,935,923,904,892,929,898,138,275,500,550,1,1,27611224,258,-2.40,3.56,12,0.01,-389.00,263.00,2635,20231102,-64.52,879,20240321,6.37,1733,-46.05,20240411,879,6.37,20240321,2635,-64.52,20231102,879,6.37,20240321,0.00,N,019490,500,138 억,,74793,N,N,3,N,00,N
20240809,090315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,916,-1,5,-0.11,37693,40,0.32,943,943,916,1192,642,917,942.33,0.27,0,-5,954,935,923,904,892,929,898,138,275,500,550,1,1,27611224,253,-2.35,3.48,12,0.00,-389.00,263.00,2635,20231102,-65.24,879,20240321,4.21,1733,-47.14,20240411,879,4.21,20240321,2635,-65.24,20231102,879,4.21,20240321,0.00,N,019490,500,138 억,,74793,N,N,3,N,00,N
20240808,160311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,917,-6,5,-0.65,11419787,12420,46.56,934,942,911,1199,647,923,919.47,0.28,0,-2695,966,944,932,910,898,938,904,138,276,500,550,1,1,27611224,253,-2.36,3.49,12,0.04,-389.00,263.00,2635,20231102,-65.20,879,20240321,4.32,1733,-47.09,20240411,879,4.32,20240321,2635,-65.20,20231102,879,4.32,20240321,0.00,N,019490,500,138 억,,77488,N,N,3,N,00,N
20240808,150315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,926,3,2,0.33,8775577,9537,35.75,934,942,911,1199,647,923,920.16,0.28,0,-2488,966,944,932,910,898,938,904,138,276,500,550,1,1,27611224,256,-2.38,3.52,12,0.03,-389.00,263.00,2635,20231102,-64.86,879,20240321,5.35,1733,-46.57,20240411,879,5.35,20240321,2635,-64.86,20231102,879,5.35,20240321,0.00,N,019490,500,138 억,,77488,N,N,5,N,00,N
20240808,140315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,924,1,2,0.11,7545412,8207,30.77,934,942,911,1199,647,923,919.39,0.28,0,-2428,966,944,932,910,898,938,904,138,276,500,550,1,1,27611224,255,-2.38,3.51,12,0.03,-389.00,263.00,2635,20231102,-64.93,879,20240321,5.12,1733,-46.68,20240411,879,5.12,20240321,2635,-64.93,20231102,879,5.12,20240321,0.00,N,019490,500,138 억,,77488,N,N,5,N,00,N
20240808,130317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,922,-1,5,-0.11,7321926,7965,29.86,934,942,911,1199,647,923,919.26,0.28,0,-2367,966,944,932,910,898,938,904,138,276,500,550,1,1,27611224,255,-2.37,3.51,12,0.03,-389.00,263.00,2635,20231102,-65.01,879,20240321,4.89,1733,-46.80,20240411,879,4.89,20240321,2635,-65.01,20231102,879,4.89,20240321,0.00,N,019490,500,138 억,,77488,N,N,5,N,00,N
20240808,120319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,924,1,2,0.11,7311784,7954,29.82,934,942,911,1199,647,923,919.26,0.28,0,-2357,966,944,932,910,898,938,904,138,276,500,550,1,1,27611224,255,-2.38,3.51,12,0.03,-389.00,263.00,2635,20231102,-64.93,879,20240321,5.12,1733,-46.68,20240411,879,5.12,20240321,2635,-64.93,20231102,879,5.12,20240321,0.00,N,019490,500,138 억,,77488,N,N,5,N,00,N
20240808,110316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,925,2,2,0.22,6084559,6615,24.80,934,942,911,1199,647,923,919.81,0.28,0,-2201,966,944,932,910,898,938,904,138,276,500,550,1,1,27611224,255,-2.38,3.52,12,0.02,-389.00,263.00,2635,20231102,-64.90,879,20240321,5.23,1733,-46.62,20240411,879,5.23,20240321,2635,-64.90,20231102,879,5.23,20240321,0.00,N,019490,500,138 억,,77488,N,N,5,N,00,N
20240808,100315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,926,3,2,0.33,3810899,4130,15.48,934,942,911,1199,647,923,922.74,0.28,0,-1061,966,944,932,910,898,938,904,138,276,500,550,1,1,27611224,256,-2.38,3.52,12,0.01,-389.00,263.00,2635,20231102,-64.86,879,20240321,5.35,1733,-46.57,20240411,879,5.35,20240321,2635,-64.86,20231102,879,5.35,20240321,0.00,N,019490,500,138 억,,77488,N,N,5,N,00,N
20240808,090312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,941,18,2,1.95,240815,256,0.96,934,942,934,1199,647,923,940.68,0.28,0,-214,966,944,932,910,898,938,904,138,276,500,550,1,1,27611224,260,-2.42,3.58,12,0.00,-389.00,263.00,2635,20231102,-64.29,879,20240321,7.05,1733,-45.70,20240411,879,7.05,20240321,2635,-64.29,20231102,879,7.05,20240321,0.00,N,019490,500,138 억,,77488,N,N,5,N,00,N
20240807,160308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,923,-11,5,-1.18,24827797,26657,70.74,931,954,920,1214,654,934,931.48,0.28,0,630,992,963,937,908,882,977,922,138,280,500,560,1,1,27611224,255,-2.37,3.51,12,0.10,-389.00,263.00,2635,20231102,-64.97,879,20240321,5.01,1733,-46.74,20240411,879,5.01,20240321,2635,-64.97,20231102,879,5.01,20240321,0.00,N,019490,500,138 억,,76858,N,N,5,N,00,N
20240807,150311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,934,0,3,0.00,23797228,25543,67.78,931,954,920,1214,654,934,931.65,0.28,0,766,992,963,937,908,882,977,922,138,280,500,560,1,1,27611224,258,-2.40,3.55,12,0.09,-389.00,263.00,2635,20231102,-64.55,879,20240321,6.26,1733,-46.11,20240411,879,6.26,20240321,2635,-64.55,20231102,879,6.26,20240321,0.00,N,019490,500,138 억,,76858,N,N,0,N,00,N
20240807,140315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,945,11,2,1.18,18462732,19791,52.52,931,954,920,1214,654,934,932.89,0.28,0,729,992,963,937,908,882,977,922,138,280,500,560,1,1,27611224,261,-2.43,3.59,12,0.07,-389.00,263.00,2635,20231102,-64.14,879,20240321,7.51,1733,-45.47,20240411,879,7.51,20240321,2635,-64.14,20231102,879,7.51,20240321,0.00,N,019490,500,138 억,,76858,N,N,0,N,00,N
20240807,130315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,935,1,2,0.11,13346992,14341,38.06,931,954,920,1214,654,934,930.69,0.28,0,2907,992,963,937,908,882,977,922,138,280,500,560,1,1,27611224,258,-2.40,3.56,12,0.05,-389.00,263.00,2635,20231102,-64.52,879,20240321,6.37,1733,-46.05,20240411,879,6.37,20240321,2635,-64.52,20231102,879,6.37,20240321,0.00,N,019490,500,138 억,,76858,N,N,0,N,00,N
20240807,120315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,930,-4,5,-0.43,7573703,8083,21.45,931,954,929,1214,654,934,936.99,0.28,0,1251,992,963,937,908,882,977,922,138,280,500,560,1,1,27611224,257,-2.39,3.54,12,0.03,-389.00,263.00,2635,20231102,-64.71,879,20240321,5.80,1733,-46.34,20240411,879,5.80,20240321,2635,-64.71,20231102,879,5.80,20240321,0.00,N,019490,500,138 억,,76858,N,N,0,N,00,N
20240807,110315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,944,10,2,1.07,5915294,6302,16.72,931,954,929,1214,654,934,938.64,0.28,0,1340,992,963,937,908,882,977,922,138,280,500,560,1,1,27611224,261,-2.43,3.59,12,0.02,-389.00,263.00,2635,20231102,-64.17,879,20240321,7.39,1733,-45.53,20240411,879,7.39,20240321,2635,-64.17,20231102,879,7.39,20240321,0.00,N,019490,500,138 억,,76858,N,N,0,N,00,N
20240807,100311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,947,13,2,1.39,2660264,2847,7.55,931,954,929,1214,654,934,934.41,0.28,0,671,992,963,937,908,882,977,922,138,280,500,560,1,1,27611224,261,-2.43,3.60,12,0.01,-389.00,263.00,2635,20231102,-64.06,879,20240321,7.74,1733,-45.35,20240411,879,7.74,20240321,2635,-64.06,20231102,879,7.74,20240321,0.00,N,019490,500,138 억,,76858,N,N,0,N,00,N
20240807,090310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,931,-3,5,-0.32,18620,20,0.05,931,931,931,1214,654,934,931.00,0.28,0,0,992,963,937,908,882,977,922,138,280,500,560,1,1,27611224,257,-2.39,3.54,12,0.00,-389.00,263.00,2635,20231102,-64.67,879,20240321,5.92,1733,-46.28,20240411,879,5.92,20240321,2635,-64.67,20231102,879,5.92,20240321,0.00,N,019490,500,138 억,,76858,N,N,0,N,00,N
20240806,160309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,934,18,2,1.97,34613592,37184,57.39,911,966,911,1190,642,916,930.87,0.27,0,490,1001,958,921,878,841,940,860,138,274,500,540,1,1,27611224,258,-2.40,3.55,12,0.13,-389.00,263.00,2635,20231102,-64.55,879,20240321,6.26,1733,-46.11,20240411,879,6.26,20240321,2635,-64.55,20231102,879,6.26,20240321,0.00,N,019490,500,138 억,,75298,N,N,7,N,00,N
20240806,150313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,934,18,2,1.97,34149888,36688,56.62,911,966,911,1190,642,916,930.82,0.27,0,247,1001,958,921,878,841,940,860,138,274,500,540,1,1,27611224,258,-2.40,3.55,12,0.13,-389.00,263.00,2635,20231102,-64.55,879,20240321,6.26,1733,-46.11,20240411,879,6.26,20240321,2635,-64.55,20231102,879,6.26,20240321,0.00,N,019490,500,138 억,,75298,N,N,7,N,00,N
20240806,140310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,944,28,2,3.06,30336716,32606,50.32,911,966,911,1190,642,916,930.40,0.27,0,692,1001,958,921,878,841,940,860,138,274,500,540,1,1,27611224,261,-2.43,3.59,12,0.12,-389.00,263.00,2635,20231102,-64.17,879,20240321,7.39,1733,-45.53,20240411,879,7.39,20240321,2635,-64.17,20231102,879,7.39,20240321,0.00,N,019490,500,138 억,,75298,N,N,7,N,00,N
20240806,130311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,937,21,2,2.29,27507758,29598,45.68,911,966,911,1190,642,916,929.38,0.27,0,695,1001,958,921,878,841,940,860,138,274,500,540,1,1,27611224,259,-2.41,3.56,12,0.11,-389.00,263.00,2635,20231102,-64.44,879,20240321,6.60,1733,-45.93,20240411,879,6.60,20240321,2635,-64.44,20231102,879,6.60,20240321,0.00,N,019490,500,138 억,,75298,N,N,7,N,00,N
20240806,120312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,938,22,2,2.40,25939606,27908,43.07,911,966,911,1190,642,916,929.47,0.27,0,-423,1001,958,921,878,841,940,860,138,274,500,540,1,1,27611224,259,-2.41,3.57,12,0.10,-389.00,263.00,2635,20231102,-64.40,879,20240321,6.71,1733,-45.87,20240411,879,6.71,20240321,2635,-64.40,20231102,879,6.71,20240321,0.00,N,019490,500,138 억,,75298,N,N,7,N,00,N
20240806,110311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,941,25,2,2.73,22146704,23886,36.87,911,966,911,1190,642,916,927.18,0.27,0,589,1001,958,921,878,841,940,860,138,274,500,540,1,1,27611224,260,-2.42,3.58,12,0.09,-389.00,263.00,2635,20231102,-64.29,879,20240321,7.05,1733,-45.70,20240411,879,7.05,20240321,2635,-64.29,20231102,879,7.05,20240321,0.00,N,019490,500,138 억,,75298,N,N,7,N,00,N
20240806,100308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,928,12,2,1.31,10117625,11034,17.03,911,966,911,1190,642,916,916.95,0.27,0,4811,1001,958,921,878,841,940,860,138,274,500,540,1,1,27611224,256,-2.39,3.53,12,0.04,-389.00,263.00,2635,20231102,-64.78,879,20240321,5.57,1733,-46.45,20240411,879,5.57,20240321,2635,-64.78,20231102,879,5.57,20240321,0.00,N,019490,500,138 억,,75298,N,N,7,N,00,N
20240806,090308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,916,0,3,0.00,2729121,2992,4.62,911,916,911,1190,642,916,912.14,0.27,0,1471,1001,958,921,878,841,940,860,138,274,500,540,1,1,27611224,253,-2.35,3.48,12,0.01,-389.00,263.00,2635,20231102,-65.24,879,20240321,4.21,1733,-47.14,20240411,879,4.21,20240321,2635,-65.24,20231102,879,4.21,20240321,0.00,N,019490,500,138 억,,75298,N,N,7,N,00,N
20240805,160307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,916,-53,5,-5.47,58775845,64483,171.07,963,964,884,1259,679,969,911.49,0.23,0,13449,995,982,956,943,917,988,949,138,290,500,580,1,1,27611224,253,-2.35,3.48,12,0.23,-389.00,263.00,2635,20231102,-65.24,879,20240321,4.21,1733,-47.14,20240411,879,4.21,20240321,2635,-65.24,20231102,879,4.21,20240321,0.00,N,019490,500,138 억,,62919,N,N,7,N,00,N
20240805,150309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,900,-69,5,-7.12,40002518,43576,115.61,963,964,897,1259,679,969,917.99,0.23,0,2268,995,982,956,943,917,988,949,138,290,500,580,1,1,27611224,249,-2.31,3.42,12,0.16,-389.00,263.00,2635,20231102,-65.84,879,20240321,2.39,1733,-48.07,20240411,879,2.39,20240321,2635,-65.84,20231102,879,2.39,20240321,0.00,N,019490,500,138 억,,62919,N,N,10,N,00,N
20240805,140310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,924,-45,5,-4.64,24931715,26904,71.38,963,964,900,1259,679,969,926.69,0.23,0,3434,995,982,956,943,917,988,949,138,290,500,580,1,1,27611224,255,-2.38,3.51,12,0.10,-389.00,263.00,2635,20231102,-64.93,879,20240321,5.12,1733,-46.68,20240411,879,5.12,20240321,2635,-64.93,20231102,879,5.12,20240321,0.00,N,019490,500,138 억,,62919,N,N,10,N,00,N
20240805,130308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,926,-43,5,-4.44,10939554,11669,30.96,963,964,918,1259,679,969,937.49,0.23,0,2733,995,982,956,943,917,988,949,138,290,500,580,1,1,27611224,256,-2.38,3.52,12,0.04,-389.00,263.00,2635,20231102,-64.86,879,20240321,5.35,1733,-46.57,20240411,879,5.35,20240321,2635,-64.86,20231102,879,5.35,20240321,0.00,N,019490,500,138 억,,62919,N,N,10,N,00,N
20240805,120308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,936,-33,5,-3.41,9628626,10260,27.22,963,964,918,1259,679,969,938.46,0.23,0,2750,995,982,956,943,917,988,949,138,290,500,580,1,1,27611224,258,-2.41,3.56,12,0.04,-389.00,263.00,2635,20231102,-64.48,879,20240321,6.48,1733,-45.99,20240411,879,6.48,20240321,2635,-64.48,20231102,879,6.48,20240321,0.00,N,019490,500,138 억,,62919,N,N,10,N,00,N
20240805,110313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,946,-23,5,-2.37,6137913,6529,17.32,963,964,918,1259,679,969,940.10,0.23,0,2104,995,982,956,943,917,988,949,138,290,500,580,1,1,27611224,261,-2.43,3.60,12,0.02,-389.00,263.00,2635,20231102,-64.10,879,20240321,7.62,1733,-45.41,20240411,879,7.62,20240321,2635,-64.10,20231102,879,7.62,20240321,0.00,N,019490,500,138 억,,62919,N,N,10,N,00,N
20240805,100308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,954,-15,5,-1.55,4093202,4340,11.51,963,964,934,1259,679,969,943.13,0.23,0,1259,995,982,956,943,917,988,949,138,290,500,580,1,1,27611224,263,-2.45,3.63,12,0.02,-389.00,263.00,2635,20231102,-63.80,879,20240321,8.53,1733,-44.95,20240411,879,8.53,20240321,2635,-63.80,20231102,879,8.53,20240321,0.00,N,019490,500,138 억,,62919,N,N,10,N,00,N
20240805,090306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,963,-6,5,-0.62,689917,717,1.90,963,964,943,1259,679,969,962.23,0.23,0,-321,995,982,956,943,917,988,949,138,290,500,580,1,1,27611224,266,-2.48,3.66,12,0.00,-389.00,263.00,2635,20231102,-63.45,879,20240321,9.56,1733,-44.43,20240411,879,9.56,20240321,2635,-63.45,20231102,879,9.56,20240321,0.00,N,019490,500,138 억,,62919,N,N,10,N,00,N
20240802,160303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,969,11,2,1.15,35605784,37366,80.19,930,969,930,1245,671,958,952.89,0.22,0,960,1002,980,958,936,914,991,947,138,287,500,570,1,1,27611224,268,-2.49,3.68,12,0.14,-389.00,263.00,2635,20231102,-63.23,879,20240321,10.24,1733,-44.09,20240411,879,10.24,20240321,2635,-63.23,20231102,879,10.24,20240321,0.00,N,019490,500,138 억,,61937,N,N,10,N,00,N
20240802,150301,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,949,-9,5,-0.94,26932715,28360,60.86,930,969,930,1245,671,958,949.67,0.22,0,1088,1002,980,958,936,914,991,947,138,287,500,570,1,1,27611224,262,-2.44,3.61,12,0.10,-389.00,263.00,2635,20231102,-63.98,879,20240321,7.96,1733,-45.24,20240411,879,7.96,20240321,2635,-63.98,20231102,879,7.96,20240321,0.00,N,019490,500,138 억,,61937,N,N,15,N,00,N
20240802,140305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,957,-1,5,-0.10,22647662,23779,51.03,930,969,930,1245,671,958,952.42,0.22,0,1118,1002,980,958,936,914,991,947,138,287,500,570,1,1,27611224,264,-2.46,3.64,12,0.09,-389.00,263.00,2635,20231102,-63.68,879,20240321,8.87,1733,-44.78,20240411,879,8.87,20240321,2635,-63.68,20231102,879,8.87,20240321,0.00,N,019490,500,138 억,,61937,N,N,15,N,00,N
20240802,130304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,967,9,2,0.94,21214987,22285,47.83,930,969,930,1245,671,958,951.99,0.22,0,521,1002,980,958,936,914,991,947,138,287,500,570,1,1,27611224,267,-2.49,3.68,12,0.08,-389.00,263.00,2635,20231102,-63.30,879,20240321,10.01,1733,-44.20,20240411,879,10.01,20240321,2635,-63.30,20231102,879,10.01,20240321,0.00,N,019490,500,138 억,,61937,N,N,15,N,00,N
20240802,120305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,964,6,2,0.63,20940608,22001,47.22,930,969,930,1245,671,958,951.80,0.22,0,439,1002,980,958,936,914,991,947,138,287,500,570,1,1,27611224,266,-2.48,3.67,12,0.08,-389.00,263.00,2635,20231102,-63.42,879,20240321,9.67,1733,-44.37,20240411,879,9.67,20240321,2635,-63.42,20231102,879,9.67,20240321,0.00,N,019490,500,138 억,,61937,N,N,15,N,00,N
20240802,110305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,969,11,2,1.15,17164842,18090,38.82,930,969,930,1245,671,958,948.86,0.22,0,-250,1002,980,958,936,914,991,947,138,287,500,570,1,1,27611224,268,-2.49,3.68,12,0.07,-389.00,263.00,2635,20231102,-63.23,879,20240321,10.24,1733,-44.09,20240411,879,10.24,20240321,2635,-63.23,20231102,879,10.24,20240321,0.00,N,019490,500,138 억,,61937,N,N,15,N,00,N
20240802,100302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,948,-10,5,-1.04,6440913,6881,14.77,930,958,930,1245,671,958,936.04,0.22,0,116,1002,980,958,936,914,991,947,138,287,500,570,1,1,27611224,262,-2.44,3.60,12,0.02,-389.00,263.00,2635,20231102,-64.02,879,20240321,7.85,1733,-45.30,20240411,879,7.85,20240321,2635,-64.02,20231102,879,7.85,20240321,0.00,N,019490,500,138 억,,61937,N,N,15,N,00,N
20240802,090306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,957,-1,5,-0.10,1763727,1884,4.04,930,958,930,1245,671,958,936.16,0.22,0,-415,1002,980,958,936,914,991,947,138,287,500,570,1,1,27611224,264,-2.46,3.64,12,0.01,-389.00,263.00,2635,20231102,-63.68,879,20240321,8.87,1733,-44.78,20240411,879,8.87,20240321,2635,-63.68,20231102,879,8.87,20240321,0.00,N,019490,500,138 억,,61937,N,N,15,N,00,N
20240801,160302,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,958,17,2,1.81,44551469,46589,126.25,936,980,936,1223,659,941,956.27,0.22,0,1200,967,953,936,922,905,961,930,138,282,500,560,1,1,27611224,265,-2.46,3.64,12,0.17,-389.00,263.00,2635,20231102,-63.64,879,20240321,8.99,1733,-44.72,20240411,879,8.99,20240321,2635,-63.64,20231102,879,8.99,20240321,0.00,N,019490,500,138 억,,60737,N,N,15,N,00,N
20240801,150307,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,957,16,2,1.70,38679783,40457,109.63,936,980,936,1223,659,941,956.07,0.22,0,1200,967,953,936,922,905,961,930,138,282,500,560,1,1,27611224,264,-2.46,3.64,12,0.15,-389.00,263.00,2635,20231102,-63.68,879,20240321,8.87,1733,-44.78,20240411,879,8.87,20240321,2635,-63.68,20231102,879,8.87,20240321,0.00,N,019490,500,138 억,,60737,N,N,23,N,00,N
20240801,140308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,955,14,2,1.49,28945819,30272,82.03,936,980,936,1223,659,941,956.19,0.22,0,1816,967,953,936,922,905,961,930,138,282,500,560,1,1,27611224,264,-2.46,3.63,12,0.11,-389.00,263.00,2635,20231102,-63.76,879,20240321,8.65,1733,-44.89,20240411,879,8.65,20240321,2635,-63.76,20231102,879,8.65,20240321,0.00,N,019490,500,138 억,,60737,N,N,23,N,00,N
20240801,130304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,955,14,2,1.49,18569506,19390,52.54,936,980,936,1223,659,941,957.68,0.22,0,1213,967,953,936,922,905,961,930,138,282,500,560,1,1,27611224,264,-2.46,3.63,12,0.07,-389.00,263.00,2635,20231102,-63.76,879,20240321,8.65,1733,-44.89,20240411,879,8.65,20240321,2635,-63.76,20231102,879,8.65,20240321,0.00,N,019490,500,138 억,,60737,N,N,23,N,00,N
20240801,120304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,955,14,2,1.49,17917769,18703,50.68,936,980,936,1223,659,941,958.02,0.22,0,905,967,953,936,922,905,961,930,138,282,500,560,1,1,27611224,264,-2.46,3.63,12,0.07,-389.00,263.00,2635,20231102,-63.76,879,20240321,8.65,1733,-44.89,20240411,879,8.65,20240321,2635,-63.76,20231102,879,8.65,20240321,0.00,N,019490,500,138 억,,60737,N,N,23,N,00,N
20240801,110305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,956,15,2,1.59,12647033,13185,35.73,936,980,936,1223,659,941,959.20,0.22,0,984,967,953,936,922,905,961,930,138,282,500,560,1,1,27611224,264,-2.46,3.63,12,0.05,-389.00,263.00,2635,20231102,-63.72,879,20240321,8.76,1733,-44.84,20240411,879,8.76,20240321,2635,-63.72,20231102,879,8.76,20240321,0.00,N,019490,500,138 억,,60737,N,N,23,N,00,N
20240801,100304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,958,17,2,1.81,11282100,11746,31.83,936,980,936,1223,659,941,960.51,0.22,0,-416,967,953,936,922,905,961,930,138,282,500,560,1,1,27611224,265,-2.46,3.64,12,0.04,-389.00,263.00,2635,20231102,-63.64,879,20240321,8.99,1733,-44.72,20240411,879,8.99,20240321,2635,-63.64,20231102,879,8.99,20240321,0.00,N,019490,500,138 억,,60737,N,N,23,N,00,N
20240801,090300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,979,38,2,4.04,2035148,2128,5.77,936,980,936,1223,659,941,956.37,0.22,0,306,967,953,936,922,905,961,930,138,282,500,560,1,1,27611224,270,-2.52,3.72,12,0.01,-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,,60737,N,N,23,N,00,N