KissMeData/006340/price/prices-20240101.csv

1	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
2	20240123	120219	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1142	0	3	0.00	79296412	69812	34.96	1142	1146	1132	1484	800	1142	1135.86	2.46	0	6204	1170	1155	1146	1131	1122	1151	1127	360	342	500	820	1	1	71964534	822	63.44	0.93	12	0.10	18.00	1228.00	1430	20230417	-20.14	1001	20231020	14.09	1195	-4.44	20240111	1115	2.42	20240116	1430	-20.14	20230417	1001	14.09	20231020	2.13	N	006340	500	359 억		1772831	N	N	55	N	00	N
3	20240123	110219	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1139	-3	5	-0.26	65804434	57994	29.05	1142	1142	1132	1484	800	1142	1134.68	2.46	0	6176	1170	1155	1146	1131	1122	1151	1127	360	342	500	820	1	1	71964534	820	63.28	0.93	12	0.08	18.00	1228.00	1430	20230417	-20.35	1001	20231020	13.79	1195	-4.69	20240111	1115	2.15	20240116	1430	-20.35	20230417	1001	13.79	20231020	2.13	N	006340	500	359 억		1772831	N	N	55	N	00	N
4	20240123	100218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1138	-4	5	-0.35	51795071	45664	22.87	1142	1142	1132	1484	800	1142	1134.26	2.46	0	4195	1170	1155	1146	1131	1122	1151	1127	360	342	500	820	1	1	71964534	819	63.22	0.93	12	0.06	18.00	1228.00	1430	20230417	-20.42	1001	20231020	13.69	1195	-4.77	20240111	1115	2.06	20240116	1430	-20.42	20230417	1001	13.69	20231020	2.13	N	006340	500	359 억		1772831	N	N	55	N	00	N
5	20240123	090218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1135	-7	5	-0.61	3293744	2887	1.45	1142	1142	1134	1484	800	1142	1140.89	2.46	0	-1666	1170	1155	1146	1131	1122	1151	1127	360	342	500	820	1	1	71964534	817	63.06	0.92	12	0.00	18.00	1228.00	1430	20230417	-20.63	1001	20231020	13.39	1195	-5.02	20240111	1115	1.79	20240116	1430	-20.63	20230417	1001	13.39	20231020	2.13	N	006340	500	359 억		1772831	N	N	55	N	00	N
6	20240119	160217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1146	9	2	0.79	158392118	138466	77.68	1140	1151	1137	1478	796	1137	1143.91	2.46	0	20422	1151	1143	1131	1123	1111	1148	1128	360	341	500	810	1	1	71964534	825	63.67	0.93	12	0.19	18.00	1228.00	1430	20230417	-19.86	1001	20231020	14.49	1195	-4.10	20240111	1115	2.78	20240116	1430	-19.86	20230417	1001	14.49	20231020	2.22	N	006340	500	359 억		1769980	N	N	43	N	00	N
7	20240119	150218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1142	5	2	0.44	154051491	134674	75.55	1140	1151	1137	1478	796	1137	1143.88	2.46	0	19990	1151	1143	1131	1123	1111	1148	1128	360	341	500	810	1	1	71964534	822	63.44	0.93	12	0.19	18.00	1228.00	1430	20230417	-20.14	1001	20231020	14.09	1195	-4.44	20240111	1115	2.42	20240116	1430	-20.14	20230417	1001	14.09	20231020	2.22	N	006340	500	359 억		1769980	N	N	33	N	00	N
8	20240119	140216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1139	2	2	0.18	148671756	129947	72.90	1140	1151	1137	1478	796	1137	1144.10	2.46	0	19978	1151	1143	1131	1123	1111	1148	1128	360	341	500	810	1	1	71964534	820	63.28	0.93	12	0.18	18.00	1228.00	1430	20230417	-20.35	1001	20231020	13.79	1195	-4.69	20240111	1115	2.15	20240116	1430	-20.35	20230417	1001	13.79	20231020	2.22	N	006340	500	359 억		1769980	N	N	33	N	00	N
9	20240119	130218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1140	3	2	0.26	135235526	118162	66.29	1140	1151	1137	1478	796	1137	1144.49	2.46	0	19664	1151	1143	1131	1123	1111	1148	1128	360	341	500	810	1	1	71964534	820	63.33	0.93	12	0.16	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1195	-4.60	20240111	1115	2.24	20240116	1430	-20.28	20230417	1001	13.89	20231020	2.22	N	006340	500	359 억		1769980	N	N	33	N	00	N
10	20240119	120219	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1143	6	2	0.53	93366683	81502	45.72	1140	1151	1138	1478	796	1137	1145.58	2.46	0	13910	1151	1143	1131	1123	1111	1148	1128	360	341	500	810	1	1	71964534	823	63.50	0.93	12	0.11	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1195	-4.35	20240111	1115	2.51	20240116	1430	-20.07	20230417	1001	14.19	20231020	2.22	N	006340	500	359 억		1769980	N	N	33	N	00	N
11	20240119	110218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1143	6	2	0.53	74856670	65344	36.66	1140	1151	1138	1478	796	1137	1145.58	2.46	0	10672	1151	1143	1131	1123	1111	1148	1128	360	341	500	810	1	1	71964534	823	63.50	0.93	12	0.09	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1195	-4.35	20240111	1115	2.51	20240116	1430	-20.07	20230417	1001	14.19	20231020	2.22	N	006340	500	359 억		1769980	N	N	33	N	00	N
12	20240119	100221	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1146	9	2	0.79	58935532	51437	28.86	1140	1151	1138	1478	796	1137	1145.78	2.46	0	8609	1151	1143	1131	1123	1111	1148	1128	360	341	500	810	1	1	71964534	825	63.67	0.93	12	0.07	18.00	1228.00	1430	20230417	-19.86	1001	20231020	14.49	1195	-4.10	20240111	1115	2.78	20240116	1430	-19.86	20230417	1001	14.49	20231020	2.22	N	006340	500	359 억		1769980	N	N	33	N	00	N
13	20240119	090217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1147	10	2	0.88	2980159	2602	1.46	1140	1147	1140	1478	796	1137	1145.33	2.46	0	-114	1151	1143	1131	1123	1111	1148	1128	360	341	500	810	1	1	71964534	825	63.72	0.93	12	0.00	18.00	1228.00	1430	20230417	-19.79	1001	20231020	14.59	1195	-4.02	20240111	1115	2.87	20240116	1430	-19.79	20230417	1001	14.59	20231020	2.22	N	006340	500	359 억		1769980	N	N	33	N	00	N
14	20240118	160217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1137	18	2	1.61	200992194	177950	54.87	1125	1139	1119	1454	784	1119	1129.46	2.37	0	43160	1175	1146	1131	1102	1087	1139	1095	360	335	500	800	1	1	71964534	818	63.17	0.93	12	0.25	18.00	1228.00	1430	20230417	-20.49	1001	20231020	13.59	1195	-4.85	20240111	1115	1.97	20240116	1430	-20.49	20230417	1001	13.59	20231020	2.22	N	006340	500	359 억		1702731	N	N	33	N	00	N
15	20240118	150217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1132	13	2	1.16	182917193	162002	49.95	1125	1139	1119	1454	784	1119	1129.10	2.37	0	37343	1175	1146	1131	1102	1087	1139	1095	360	335	500	800	1	1	71964534	815	62.89	0.92	12	0.23	18.00	1228.00	1430	20230417	-20.84	1001	20231020	13.09	1195	-5.27	20240111	1115	1.52	20240116	1430	-20.84	20230417	1001	13.09	20231020	2.22	N	006340	500	359 억		1702731	N	N	42	N	00	N
16	20240118	140218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1129	10	2	0.89	139974736	123877	38.20	1125	1139	1119	1454	784	1119	1129.95	2.37	0	32969	1175	1146	1131	1102	1087	1139	1095	360	335	500	800	1	1	71964534	812	62.72	0.92	12	0.17	18.00	1228.00	1430	20230417	-21.05	1001	20231020	12.79	1195	-5.52	20240111	1115	1.26	20240116	1430	-21.05	20230417	1001	12.79	20231020	2.22	N	006340	500	359 억		1702731	N	N	42	N	00	N
17	20240118	130217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1136	17	2	1.52	111664870	98834	30.47	1125	1139	1119	1454	784	1119	1129.82	2.37	0	30299	1175	1146	1131	1102	1087	1139	1095	360	335	500	800	1	1	71964534	818	63.11	0.93	12	0.14	18.00	1228.00	1430	20230417	-20.56	1001	20231020	13.49	1195	-4.94	20240111	1115	1.88	20240116	1430	-20.56	20230417	1001	13.49	20231020	2.22	N	006340	500	359 억		1702731	N	N	42	N	00	N
18	20240118	120218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1135	16	2	1.43	95258889	84406	26.03	1125	1139	1119	1454	784	1119	1128.58	2.37	0	29593	1175	1146	1131	1102	1087	1139	1095	360	335	500	800	1	1	71964534	817	63.06	0.92	12	0.12	18.00	1228.00	1430	20230417	-20.63	1001	20231020	13.39	1195	-5.02	20240111	1115	1.79	20240116	1430	-20.63	20230417	1001	13.39	20231020	2.22	N	006340	500	359 억		1702731	N	N	42	N	00	N
19	20240118	110218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1133	14	2	1.25	82340459	72985	22.50	1125	1139	1119	1454	784	1119	1128.18	2.37	0	28653	1175	1146	1131	1102	1087	1139	1095	360	335	500	800	1	1	71964534	815	62.94	0.92	12	0.10	18.00	1228.00	1430	20230417	-20.77	1001	20231020	13.19	1195	-5.19	20240111	1115	1.61	20240116	1430	-20.77	20230417	1001	13.19	20231020	2.22	N	006340	500	359 억		1702731	N	N	42	N	00	N
20	20240118	100218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1132	13	2	1.16	65792653	58385	18.00	1125	1139	1119	1454	784	1119	1126.88	2.37	0	24764	1175	1146	1131	1102	1087	1139	1095	360	335	500	800	1	1	71964534	815	62.89	0.92	12	0.08	18.00	1228.00	1430	20230417	-20.84	1001	20231020	13.09	1195	-5.27	20240111	1115	1.52	20240116	1430	-20.84	20230417	1001	13.09	20231020	2.22	N	006340	500	359 억		1702731	N	N	42	N	00	N
21	20240118	090217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1120	1	2	0.09	363974	325	0.10	1125	1125	1119	1454	784	1119	1119.92	2.37	0	13	1175	1146	1131	1102	1087	1139	1095	360	335	500	800	1	1	71964534	806	62.22	0.91	12	0.00	18.00	1228.00	1430	20230417	-21.68	1001	20231020	11.89	1195	-6.28	20240111	1115	0.45	20240116	1430	-21.68	20230417	1001	11.89	20231020	2.22	N	006340	500	359 억		1702731	N	N	42	N	00	N
22	20240117	160216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1119	-41	5	-3.53	361648998	321329	193.98	1160	1160	1116	1508	812	1160	1125.48	2.44	0	-41405	1202	1181	1148	1127	1094	1164	1110	360	348	500	830	1	1	71964534	805	62.17	0.91	12	0.45	18.00	1228.00	1430	20230417	-21.75	1001	20231020	11.79	1195	-6.36	20240111	1115	0.36	20240116	1430	-21.75	20230417	1001	11.79	20231020	2.22	N	006340	500	359 억		1754849	N	N	42	N	00	N
23	20240117	150218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1118	-42	5	-3.62	342027588	303805	183.40	1160	1160	1116	1508	812	1160	1125.81	2.44	0	-44256	1202	1181	1148	1127	1094	1164	1110	360	348	500	830	1	1	71964534	805	62.11	0.91	12	0.42	18.00	1228.00	1430	20230417	-21.82	1001	20231020	11.69	1195	-6.44	20240111	1115	0.27	20240116	1430	-21.82	20230417	1001	11.69	20231020	2.22	N	006340	500	359 억		1754849	N	N	87	N	00	N
24	20240117	140216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1121	-39	5	-3.36	295985857	262650	158.55	1160	1160	1118	1508	812	1160	1126.92	2.44	0	-42957	1202	1181	1148	1127	1094	1164	1110	360	348	500	830	1	1	71964534	807	62.28	0.91	12	0.36	18.00	1228.00	1430	20230417	-21.61	1001	20231020	11.99	1195	-6.19	20240111	1115	0.54	20240116	1430	-21.61	20230417	1001	11.99	20231020	2.22	N	006340	500	359 억		1754849	N	N	87	N	00	N
25	20240117	130217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1120	-40	5	-3.45	263673537	233810	141.14	1160	1160	1118	1508	812	1160	1127.73	2.44	0	-35611	1202	1181	1148	1127	1094	1164	1110	360	348	500	830	1	1	71964534	806	62.22	0.91	12	0.32	18.00	1228.00	1430	20230417	-21.68	1001	20231020	11.89	1195	-6.28	20240111	1115	0.45	20240116	1430	-21.68	20230417	1001	11.89	20231020	2.22	N	006340	500	359 억		1754849	N	N	87	N	00	N
26	20240117	120218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1124	-36	5	-3.10	233101104	206551	124.69	1160	1160	1118	1508	812	1160	1128.54	2.44	0	-24292	1202	1181	1148	1127	1094	1164	1110	360	348	500	830	1	1	71964534	809	62.44	0.92	12	0.29	18.00	1228.00	1430	20230417	-21.40	1001	20231020	12.29	1195	-5.94	20240111	1115	0.81	20240116	1430	-21.40	20230417	1001	12.29	20231020	2.22	N	006340	500	359 억		1754849	N	N	87	N	00	N
27	20240117	110218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1128	-32	5	-2.76	154088768	136176	82.21	1160	1160	1118	1508	812	1160	1131.54	2.44	0	-21366	1202	1181	1148	1127	1094	1164	1110	360	348	500	830	1	1	71964534	812	62.67	0.92	12	0.19	18.00	1228.00	1430	20230417	-21.12	1001	20231020	12.69	1195	-5.61	20240111	1115	1.17	20240116	1430	-21.12	20230417	1001	12.69	20231020	2.22	N	006340	500	359 억		1754849	N	N	87	N	00	N
28	20240117	100217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1132	-28	5	-2.41	73045390	64243	38.78	1160	1160	1131	1508	812	1160	1137.02	2.44	0	-19218	1202	1181	1148	1127	1094	1164	1110	360	348	500	830	1	1	71964534	815	62.89	0.92	12	0.09	18.00	1228.00	1430	20230417	-20.84	1001	20231020	13.09	1195	-5.27	20240111	1115	1.52	20240116	1430	-20.84	20230417	1001	13.09	20231020	2.22	N	006340	500	359 억		1754849	N	N	87	N	00	N
29	20240117	090217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1160	0	3	0.00	1160	1	0.00	1160	1160	1160	1508	812	1160	1160.00	2.44	0	0	1202	1181	1148	1127	1094	1164	1110	360	348	500	830	1	1	71964534	835	64.44	0.94	12	0.00	18.00	1228.00	1430	20230417	-18.88	1001	20231020	15.88	1195	-2.93	20240111	1115	4.04	20240116	1430	-18.88	20230417	1001	15.88	20231020	2.22	N	006340	500	359 억		1754849	N	N	87	N	00	N
30	20240116	160216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1160	-5	5	-0.43	190902197	165512	108.66	1166	1169	1115	1514	816	1165	1153.40	2.40	0	21414	1186	1175	1165	1154	1144	1175	1154	360	349	500	830	1	1	71964534	835	64.44	0.94	12	0.23	18.00	1228.00	1430	20230417	-18.88	1001	20231020	15.88	1195	-2.93	20240111	1115	4.04	20240116	1430	-18.88	20230417	1001	15.88	20231020	2.24	N	006340	500	359 억		1730127	N	N	87	N	00	N
31	20240116	150217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1150	-15	5	-1.29	183614102	159216	104.53	1166	1169	1115	1514	816	1165	1153.24	2.40	0	21227	1186	1175	1165	1154	1144	1175	1154	360	349	500	830	1	1	71964534	828	63.89	0.94	12	0.22	18.00	1228.00	1430	20230417	-19.58	1001	20231020	14.89	1195	-3.77	20240111	1115	3.14	20240116	1430	-19.58	20230417	1001	14.89	20231020	2.24	N	006340	500	359 억		1730127	N	N	91	N	00	N
32	20240116	140217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1154	-11	5	-0.94	151283063	131034	86.03	1166	1169	1115	1514	816	1165	1154.53	2.40	0	17772	1186	1175	1165	1154	1144	1175	1154	360	349	500	830	1	1	71964534	830	64.11	0.94	12	0.18	18.00	1228.00	1430	20230417	-19.30	1001	20231020	15.28	1195	-3.43	20240111	1115	3.50	20240116	1430	-19.30	20230417	1001	15.28	20231020	2.24	N	006340	500	359 억		1730127	N	N	91	N	00	N
33	20240116	130216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1159	-6	5	-0.52	130496841	113019	74.20	1166	1169	1115	1514	816	1165	1154.64	2.40	0	15122	1186	1175	1165	1154	1144	1175	1154	360	349	500	830	1	1	71964534	834	64.39	0.94	12	0.16	18.00	1228.00	1430	20230417	-18.95	1001	20231020	15.78	1195	-3.01	20240111	1115	3.95	20240116	1430	-18.95	20230417	1001	15.78	20231020	2.24	N	006340	500	359 억		1730127	N	N	91	N	00	N
34	20240116	120216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1159	-6	5	-0.52	120134534	104034	68.30	1166	1169	1115	1514	816	1165	1154.76	2.40	0	14100	1186	1175	1165	1154	1144	1175	1154	360	349	500	830	1	1	71964534	834	64.39	0.94	12	0.14	18.00	1228.00	1430	20230417	-18.95	1001	20231020	15.78	1195	-3.01	20240111	1115	3.95	20240116	1430	-18.95	20230417	1001	15.78	20231020	2.24	N	006340	500	359 억		1730127	N	N	91	N	00	N
35	20240116	110216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1161	-4	5	-0.34	116309408	100740	66.14	1166	1169	1115	1514	816	1165	1154.55	2.40	0	13776	1186	1175	1165	1154	1144	1175	1154	360	349	500	830	1	1	71964534	836	64.50	0.95	12	0.14	18.00	1228.00	1430	20230417	-18.81	1001	20231020	15.98	1195	-2.85	20240111	1115	4.13	20240116	1430	-18.81	20230417	1001	15.98	20231020	2.24	N	006340	500	359 억		1730127	N	N	91	N	00	N
36	20240116	100217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1154	-11	5	-0.94	94274735	81596	53.57	1166	1169	1115	1514	816	1165	1155.38	2.40	0	3291	1186	1175	1165	1154	1144	1175	1154	360	349	500	830	1	1	71964534	830	64.11	0.94	12	0.11	18.00	1228.00	1430	20230417	-19.30	1001	20231020	15.28	1195	-3.43	20240111	1115	3.50	20240116	1430	-19.30	20230417	1001	15.28	20231020	2.24	N	006340	500	359 억		1730127	N	N	91	N	00	N
37	20240116	090216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1168	3	2	0.26	8361650	7173	4.71	1166	1168	1164	1514	816	1165	1165.71	2.40	0	-4185	1186	1175	1165	1154	1144	1175	1154	360	349	500	830	1	1	71964534	841	64.89	0.95	12	0.01	18.00	1228.00	1430	20230417	-18.32	1001	20231020	16.68	1195	-2.26	20240111	1155	1.13	20240102	1430	-18.32	20230417	1001	16.68	20231020	2.24	N	006340	500	359 억		1730127	N	N	91	N	00	N
38	20240115	160216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1165	-1	5	-0.09	177659844	152287	76.60	1165	1176	1155	1515	817	1166	1166.63	2.39	0	10909	1194	1179	1172	1157	1150	1176	1154	360	349	500	830	1	1	71964534	838	64.72	0.95	12	0.21	18.00	1228.00	1430	20230417	-18.53	1001	20231020	16.38	1195	-2.51	20240111	1155	0.87	20240115	1430	-18.53	20230417	1001	16.38	20231020	2.24	N	006340	500	359 억		1718212	N	N	91	N	00	N
39	20240115	150217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1165	-1	5	-0.09	160201610	137259	69.04	1165	1176	1155	1515	817	1166	1167.15	2.39	0	10936	1194	1179	1172	1157	1150	1176	1154	360	349	500	830	1	1	71964534	838	64.72	0.95	12	0.19	18.00	1228.00	1430	20230417	-18.53	1001	20231020	16.38	1195	-2.51	20240111	1155	0.87	20240115	1430	-18.53	20230417	1001	16.38	20231020	2.24	N	006340	500	359 억		1718212	N	N	83	N	00	N
40	20240115	140217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1162	-4	5	-0.34	138672237	118700	59.71	1165	1176	1155	1515	817	1166	1168.26	2.39	0	11423	1194	1179	1172	1157	1150	1176	1154	360	349	500	830	1	1	71964534	836	64.56	0.95	12	0.16	18.00	1228.00	1430	20230417	-18.74	1001	20231020	16.08	1195	-2.76	20240111	1155	0.61	20240115	1430	-18.74	20230417	1001	16.08	20231020	2.24	N	006340	500	359 억		1718212	N	N	83	N	00	N
41	20240115	130216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1162	-4	5	-0.34	124551869	106546	53.59	1165	1176	1155	1515	817	1166	1169.00	2.39	0	10907	1194	1179	1172	1157	1150	1176	1154	360	349	500	830	1	1	71964534	836	64.56	0.95	12	0.15	18.00	1228.00	1430	20230417	-18.74	1001	20231020	16.08	1195	-2.76	20240111	1155	0.61	20240115	1430	-18.74	20230417	1001	16.08	20231020	2.24	N	006340	500	359 억		1718212	N	N	83	N	00	N
42	20240115	120216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1167	1	2	0.09	112903295	96552	48.57	1165	1176	1155	1515	817	1166	1169.35	2.39	0	12421	1194	1179	1172	1157	1150	1176	1154	360	349	500	830	1	1	71964534	840	64.83	0.95	12	0.13	18.00	1228.00	1430	20230417	-18.39	1001	20231020	16.58	1195	-2.34	20240111	1155	1.04	20240115	1430	-18.39	20230417	1001	16.58	20231020	2.24	N	006340	500	359 억		1718212	N	N	83	N	00	N
43	20240115	110215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1165	-1	5	-0.09	94684820	80939	40.71	1165	1176	1155	1515	817	1166	1169.83	2.39	0	12740	1194	1179	1172	1157	1150	1176	1154	360	349	500	830	1	1	71964534	838	64.72	0.95	12	0.11	18.00	1228.00	1430	20230417	-18.53	1001	20231020	16.38	1195	-2.51	20240111	1155	0.87	20240115	1430	-18.53	20230417	1001	16.38	20231020	2.24	N	006340	500	359 억		1718212	N	N	83	N	00	N
44	20240115	100215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1175	9	2	0.77	31112205	26583	13.37	1165	1176	1155	1515	817	1166	1170.38	2.39	0	-1793	1194	1179	1172	1157	1150	1176	1154	360	349	500	830	1	1	71964534	846	65.28	0.96	12	0.04	18.00	1228.00	1430	20230417	-17.83	1001	20231020	17.38	1195	-1.67	20240111	1155	1.73	20240115	1430	-17.83	20230417	1001	17.38	20231020	2.24	N	006340	500	359 억		1718212	N	N	83	N	00	N
45	20240115	090216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1163	-3	5	-0.26	427315	367	0.18	1165	1165	1163	1515	817	1166	1164.35	2.39	0	-81	1194	1179	1172	1157	1150	1176	1154	360	349	500	830	1	1	71964534	837	64.61	0.95	12	0.00	18.00	1228.00	1430	20230417	-18.67	1001	20231020	16.18	1195	-2.68	20240111	1155	0.69	20240102	1430	-18.67	20230417	1001	16.18	20231020	2.24	N	006340	500	359 억		1718212	N	N	83	N	00	N
46	20240112	160216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1166	-18	5	-1.52	233043259	198753	56.53	1186	1187	1165	1539	829	1184	1172.54	2.46	0	-47755	1208	1196	1183	1171	1158	1202	1177	360	355	500	850	1	1	71964534	839	64.78	0.95	12	0.28	18.00	1228.00	1430	20230417	-18.46	1001	20231020	16.48	1195	-2.43	20240111	1155	0.95	20240102	1430	-18.46	20230417	1001	16.48	20231020	2.22	N	006340	500	359 억		1773596	N	N	83	N	00	N
47	20240112	150216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1169	-15	5	-1.27	203760662	173657	49.39	1186	1187	1165	1539	829	1184	1173.35	2.46	0	-46257	1208	1196	1183	1171	1158	1202	1177	360	355	500	850	1	1	71964534	841	64.94	0.95	12	0.24	18.00	1228.00	1430	20230417	-18.25	1001	20231020	16.78	1195	-2.18	20240111	1155	1.21	20240102	1430	-18.25	20230417	1001	16.78	20231020	2.22	N	006340	500	359 억		1773596	N	N	120	N	00	N
48	20240112	140216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1172	-12	5	-1.01	196853970	167748	47.71	1186	1187	1165	1539	829	1184	1173.51	2.46	0	-46711	1208	1196	1183	1171	1158	1202	1177	360	355	500	850	1	1	71964534	843	65.11	0.95	12	0.23	18.00	1228.00	1430	20230417	-18.04	1001	20231020	17.08	1195	-1.92	20240111	1155	1.47	20240102	1430	-18.04	20230417	1001	17.08	20231020	2.22	N	006340	500	359 억		1773596	N	N	120	N	00	N
49	20240112	130214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1177	-7	5	-0.59	170251634	144990	41.24	1186	1187	1165	1539	829	1184	1174.23	2.46	0	-44401	1208	1196	1183	1171	1158	1202	1177	360	355	500	850	1	1	71964534	847	65.39	0.96	12	0.20	18.00	1228.00	1430	20230417	-17.69	1001	20231020	17.58	1195	-1.51	20240111	1155	1.90	20240102	1430	-17.69	20230417	1001	17.58	20231020	2.22	N	006340	500	359 억		1773596	N	N	120	N	00	N
50	20240112	120215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1177	-7	5	-0.59	155636117	132553	37.70	1186	1187	1165	1539	829	1184	1174.14	2.46	0	-44488	1208	1196	1183	1171	1158	1202	1177	360	355	500	850	1	1	71964534	847	65.39	0.96	12	0.18	18.00	1228.00	1430	20230417	-17.69	1001	20231020	17.58	1195	-1.51	20240111	1155	1.90	20240102	1430	-17.69	20230417	1001	17.58	20231020	2.22	N	006340	500	359 억		1773596	N	N	120	N	00	N
51	20240112	110215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1174	-10	5	-0.84	140086449	119316	33.93	1186	1187	1165	1539	829	1184	1174.08	2.46	0	-45510	1208	1196	1183	1171	1158	1202	1177	360	355	500	850	1	1	71964534	845	65.22	0.96	12	0.17	18.00	1228.00	1430	20230417	-17.90	1001	20231020	17.28	1195	-1.76	20240111	1155	1.65	20240102	1430	-17.90	20230417	1001	17.28	20231020	2.22	N	006340	500	359 억		1773596	N	N	120	N	00	N
52	20240112	100216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1168	-16	5	-1.35	119857161	102013	29.01	1186	1187	1165	1539	829	1184	1174.92	2.46	0	-47088	1208	1196	1183	1171	1158	1202	1177	360	355	500	850	1	1	71964534	841	64.89	0.95	12	0.14	18.00	1228.00	1430	20230417	-18.32	1001	20231020	16.68	1195	-2.26	20240111	1155	1.13	20240102	1430	-18.32	20230417	1001	16.68	20231020	2.22	N	006340	500	359 억		1773596	N	N	120	N	00	N
53	20240112	090215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1179	-5	5	-0.42	14678941	12428	3.53	1186	1186	1179	1539	829	1184	1181.12	2.46	0	-12138	1208	1196	1183	1171	1158	1202	1177	360	355	500	850	1	1	71964534	848	65.50	0.96	12	0.02	18.00	1228.00	1430	20230417	-17.55	1001	20231020	17.78	1195	-1.34	20240111	1155	2.08	20240102	1430	-17.55	20230417	1001	17.78	20231020	2.22	N	006340	500	359 억		1773596	N	N	120	N	00	N
54	20240111	160214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1184	10	2	0.85	413914982	348857	198.64	1174	1195	1170	1526	822	1174	1186.50	2.38	0	66887	1190	1182	1173	1165	1156	1177	1160	360	352	500	840	1	1	71964534	852	65.78	0.96	12	0.48	18.00	1228.00	1430	20230417	-17.20	1001	20231020	18.28	1195	-0.92	20240111	1155	2.51	20240102	1430	-17.20	20230417	1001	18.28	20231020	2.25	N	006340	500	359 억		1716195	N	N	120	N	00	N
55	20240111	150216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1183	9	2	0.77	396319544	333989	190.17	1174	1195	1170	1526	822	1174	1186.62	2.38	0	66045	1190	1182	1173	1165	1156	1177	1160	360	352	500	840	1	1	71964534	851	65.72	0.96	12	0.46	18.00	1228.00	1430	20230417	-17.27	1001	20231020	18.18	1195	-1.00	20240111	1155	2.42	20240102	1430	-17.27	20230417	1001	18.18	20231020	2.25	N	006340	500	359 억		1716195	N	N	111	N	00	N
56	20240111	140215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1185	11	2	0.94	373344973	314585	179.12	1174	1195	1170	1526	822	1174	1186.79	2.38	0	63425	1190	1182	1173	1165	1156	1177	1160	360	352	500	840	1	1	71964534	853	65.83	0.96	12	0.44	18.00	1228.00	1430	20230417	-17.13	1001	20231020	18.38	1195	-0.84	20240111	1155	2.60	20240102	1430	-17.13	20230417	1001	18.38	20231020	2.25	N	006340	500	359 억		1716195	N	N	111	N	00	N
57	20240111	130214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1190	16	2	1.36	344360468	290135	165.20	1174	1195	1170	1526	822	1174	1186.90	2.38	0	63925	1190	1182	1173	1165	1156	1177	1160	360	352	500	840	1	1	71964534	856	66.11	0.97	12	0.40	18.00	1228.00	1430	20230417	-16.78	1001	20231020	18.88	1195	-0.42	20240111	1155	3.03	20240102	1430	-16.78	20230417	1001	18.88	20231020	2.25	N	006340	500	359 억		1716195	N	N	111	N	00	N
58	20240111	120215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1193	19	2	1.62	309504253	260824	148.51	1174	1195	1170	1526	822	1174	1186.64	2.38	0	64150	1190	1182	1173	1165	1156	1177	1160	360	352	500	840	1	1	71964534	859	66.28	0.97	12	0.36	18.00	1228.00	1430	20230417	-16.57	1001	20231020	19.18	1195	-0.17	20240111	1155	3.29	20240102	1430	-16.57	20230417	1001	19.18	20231020	2.25	N	006340	500	359 억		1716195	N	N	111	N	00	N
59	20240111	110215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1195	21	2	1.79	256210408	216127	123.06	1174	1195	1170	1526	822	1174	1185.46	2.38	0	55649	1190	1182	1173	1165	1156	1177	1160	360	352	500	840	1	1	71964534	860	66.39	0.97	12	0.30	18.00	1228.00	1430	20230417	-16.43	1001	20231020	19.38	1195	0.00	20240111	1155	3.46	20240102	1430	-16.43	20230417	1001	19.38	20231020	2.25	N	006340	500	359 억		1716195	N	N	111	N	00	N
60	20240111	100215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1187	13	2	1.11	136700112	115763	65.91	1174	1189	1170	1526	822	1174	1180.86	2.38	0	28775	1190	1182	1173	1165	1156	1177	1160	360	352	500	840	1	1	71964534	854	65.94	0.97	12	0.16	18.00	1228.00	1430	20230417	-16.99	1001	20231020	18.58	1189	-0.17	20240111	1155	2.77	20240102	1430	-16.99	20230417	1001	18.58	20231020	2.25	N	006340	500	359 억		1716195	N	N	111	N	00	N
61	20240111	090215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1177	3	2	0.26	963409	820	0.47	1174	1179	1174	1526	822	1174	1174.89	2.38	0	61	1190	1182	1173	1165	1156	1177	1160	360	352	500	840	1	1	71964534	847	65.39	0.96	12	0.00	18.00	1228.00	1430	20230417	-17.69	1001	20231020	17.58	1181	-0.34	20240110	1155	1.90	20240102	1430	-17.69	20230417	1001	17.58	20231020	2.25	N	006340	500	359 억		1716195	N	N	111	N	00	N
62	20240110	160214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1174	1	2	0.09	202245322	172441	90.11	1179	1181	1164	1524	822	1173	1172.84	2.37	0	26982	1180	1176	1170	1166	1160	1178	1168	360	351	500	840	1	1	71964534	845	65.22	0.96	12	0.24	18.00	1228.00	1430	20230417	-17.90	1001	20231020	17.28	1181	-0.59	20240110	1155	1.65	20240102	1430	-17.90	20230417	1001	17.28	20231020	2.24	N	006340	500	359 억		1702334	N	N	111	N	00	N
63	20240110	150214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1176	3	2	0.26	192569688	164202	85.81	1179	1181	1164	1524	822	1173	1172.76	2.37	0	26098	1180	1176	1170	1166	1160	1178	1168	360	351	500	840	1	1	71964534	846	65.33	0.96	12	0.23	18.00	1228.00	1430	20230417	-17.76	1001	20231020	17.48	1181	-0.42	20240110	1155	1.82	20240102	1430	-17.76	20230417	1001	17.48	20231020	2.24	N	006340	500	359 억		1702334	N	N	126	N	00	N
64	20240110	140215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1179	6	2	0.51	178050854	151872	79.36	1179	1181	1164	1524	822	1173	1172.37	2.37	0	18532	1180	1176	1170	1166	1160	1178	1168	360	351	500	840	1	1	71964534	848	65.50	0.96	12	0.21	18.00	1228.00	1430	20230417	-17.55	1001	20231020	17.78	1181	-0.17	20240110	1155	2.08	20240102	1430	-17.55	20230417	1001	17.78	20231020	2.24	N	006340	500	359 억		1702334	N	N	126	N	00	N
65	20240110	130215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1172	-1	5	-0.09	114622892	97996	51.21	1179	1179	1164	1524	822	1173	1169.67	2.37	0	3	1180	1176	1170	1166	1160	1178	1168	360	351	500	840	1	1	71964534	843	65.11	0.95	12	0.14	18.00	1228.00	1430	20230417	-18.04	1001	20231020	17.08	1180	-0.68	20240104	1155	1.47	20240102	1430	-18.04	20230417	1001	17.08	20231020	2.24	N	006340	500	359 억		1702334	N	N	126	N	00	N
66	20240110	120215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1172	-1	5	-0.09	97298157	83221	43.49	1179	1179	1164	1524	822	1173	1169.15	2.37	0	-3506	1180	1176	1170	1166	1160	1178	1168	360	351	500	840	1	1	71964534	843	65.11	0.95	12	0.12	18.00	1228.00	1430	20230417	-18.04	1001	20231020	17.08	1180	-0.68	20240104	1155	1.47	20240102	1430	-18.04	20230417	1001	17.08	20231020	2.24	N	006340	500	359 억		1702334	N	N	126	N	00	N
67	20240110	110214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1171	-2	5	-0.17	83866449	71758	37.50	1179	1179	1164	1524	822	1173	1168.74	2.37	0	-9467	1180	1176	1170	1166	1160	1178	1168	360	351	500	840	1	1	71964534	843	65.06	0.95	12	0.10	18.00	1228.00	1430	20230417	-18.11	1001	20231020	16.98	1180	-0.76	20240104	1155	1.39	20240102	1430	-18.11	20230417	1001	16.98	20231020	2.24	N	006340	500	359 억		1702334	N	N	126	N	00	N
68	20240110	100214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1167	-6	5	-0.51	43770159	37414	19.55	1179	1179	1165	1524	822	1173	1169.89	2.37	0	-4940	1180	1176	1170	1166	1160	1178	1168	360	351	500	840	1	1	71964534	840	64.83	0.95	12	0.05	18.00	1228.00	1430	20230417	-18.39	1001	20231020	16.58	1180	-1.10	20240104	1155	1.04	20240102	1430	-18.39	20230417	1001	16.58	20231020	2.24	N	006340	500	359 억		1702334	N	N	126	N	00	N
69	20240110	090214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1173	0	3	0.00	3502880	2982	1.56	1179	1179	1173	1524	822	1173	1174.67	2.37	0	-2672	1180	1176	1170	1166	1160	1178	1168	360	351	500	840	1	1	71964534	844	65.17	0.96	12	0.00	18.00	1228.00	1430	20230417	-17.97	1001	20231020	17.18	1180	-0.59	20240104	1155	1.56	20240102	1430	-17.97	20230417	1001	17.18	20231020	2.24	N	006340	500	359 억		1702334	N	N	126	N	00	N
70	20240109	160214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1173	8	2	0.69	220352927	188493	107.49	1172	1174	1164	1514	816	1165	1169.02	2.29	0	54788	1181	1173	1167	1159	1153	1170	1156	360	349	500	830	1	1	71964534	844	65.17	0.96	12	0.26	18.00	1228.00	1430	20230417	-17.97	1001	20231020	17.18	1180	-0.59	20240104	1155	1.56	20240102	1430	-17.97	20230417	1001	17.18	20231020	2.23	N	006340	500	359 억		1647541	N	N	126	N	00	N
71	20240109	150215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1169	4	2	0.34	184446670	157829	90.00	1172	1174	1164	1514	816	1165	1168.65	2.29	0	52745	1181	1173	1167	1159	1153	1170	1156	360	349	500	830	1	1	71964534	841	64.94	0.95	12	0.22	18.00	1228.00	1430	20230417	-18.25	1001	20231020	16.78	1180	-0.93	20240104	1155	1.21	20240102	1430	-18.25	20230417	1001	16.78	20231020	2.23	N	006340	500	359 억		1647541	N	N	183	N	00	N
72	20240109	140214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1170	5	2	0.43	175958971	150564	85.86	1172	1174	1164	1514	816	1165	1168.67	2.29	0	49110	1181	1173	1167	1159	1153	1170	1156	360	349	500	830	1	1	71964534	842	65.00	0.95	12	0.21	18.00	1228.00	1430	20230417	-18.18	1001	20231020	16.88	1180	-0.85	20240104	1155	1.30	20240102	1430	-18.18	20230417	1001	16.88	20231020	2.23	N	006340	500	359 억		1647541	N	N	183	N	00	N
73	20240109	130214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1169	4	2	0.34	129684422	111042	63.32	1172	1174	1164	1514	816	1165	1167.89	2.29	0	34598	1181	1173	1167	1159	1153	1170	1156	360	349	500	830	1	1	71964534	841	64.94	0.95	12	0.15	18.00	1228.00	1430	20230417	-18.25	1001	20231020	16.78	1180	-0.93	20240104	1155	1.21	20240102	1430	-18.25	20230417	1001	16.78	20231020	2.23	N	006340	500	359 억		1647541	N	N	183	N	00	N
74	20240109	120215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1169	4	2	0.34	106355590	91089	51.94	1172	1174	1164	1514	816	1165	1167.60	2.29	0	22095	1181	1173	1167	1159	1153	1170	1156	360	349	500	830	1	1	71964534	841	64.94	0.95	12	0.13	18.00	1228.00	1430	20230417	-18.25	1001	20231020	16.78	1180	-0.93	20240104	1155	1.21	20240102	1430	-18.25	20230417	1001	16.78	20231020	2.23	N	006340	500	359 억		1647541	N	N	183	N	00	N
75	20240109	110214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1170	5	2	0.43	85590937	73307	41.80	1172	1174	1165	1514	816	1165	1167.57	2.29	0	11703	1181	1173	1167	1159	1153	1170	1156	360	349	500	830	1	1	71964534	842	65.00	0.95	12	0.10	18.00	1228.00	1430	20230417	-18.18	1001	20231020	16.88	1180	-0.85	20240104	1155	1.30	20240102	1430	-18.18	20230417	1001	16.88	20231020	2.23	N	006340	500	359 억		1647541	N	N	183	N	00	N
76	20240109	100214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1171	6	2	0.52	65811444	56363	32.14	1172	1174	1165	1514	816	1165	1167.64	2.29	0	5761	1181	1173	1167	1159	1153	1170	1156	360	349	500	830	1	1	71964534	843	65.06	0.95	12	0.08	18.00	1228.00	1430	20230417	-18.11	1001	20231020	16.98	1180	-0.76	20240104	1155	1.39	20240102	1430	-18.11	20230417	1001	16.98	20231020	2.23	N	006340	500	359 억		1647541	N	N	183	N	00	N
77	20240109	090214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1172	7	2	0.60	3080025	2628	1.50	1172	1174	1172	1514	816	1165	1172.00	2.29	0	58	1181	1173	1167	1159	1153	1170	1156	360	349	500	830	1	1	71964534	843	65.11	0.95	12	0.00	18.00	1228.00	1430	20230417	-18.04	1001	20231020	17.08	1180	-0.68	20240104	1155	1.47	20240102	1430	-18.04	20230417	1001	17.08	20231020	2.23	N	006340	500	359 억		1647541	N	N	183	N	00	N
78	20240108	160214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1165	-2	5	-0.17	203265459	174209	106.95	1175	1175	1161	1517	817	1167	1166.79	2.23	0	46145	1186	1176	1168	1158	1150	1172	1154	360	350	500	840	1	1	71964534	838	64.72	0.95	12	0.24	18.00	1228.00	1430	20230417	-18.53	1001	20231020	16.38	1180	-1.27	20240104	1155	0.87	20240102	1430	-18.53	20230417	1001	16.38	20231020	2.24	N	006340	500	359 억		1607465	N	N	183	N	00	N
79	20240108	150214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1170	3	2	0.26	193735653	166046	101.93	1175	1175	1161	1517	817	1167	1166.76	2.23	0	41416	1186	1176	1168	1158	1150	1172	1154	360	350	500	840	1	1	71964534	842	65.00	0.95	12	0.23	18.00	1228.00	1430	20230417	-18.18	1001	20231020	16.88	1180	-0.85	20240104	1155	1.30	20240102	1430	-18.18	20230417	1001	16.88	20231020	2.24	N	006340	500	359 억		1607465	N	N	141	N	00	N
80	20240108	140214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1167	0	3	0.00	179592311	153923	94.49	1175	1175	1161	1517	817	1167	1166.77	2.23	0	37536	1186	1176	1168	1158	1150	1172	1154	360	350	500	840	1	1	71964534	840	64.83	0.95	12	0.21	18.00	1228.00	1430	20230417	-18.39	1001	20231020	16.58	1180	-1.10	20240104	1155	1.04	20240102	1430	-18.39	20230417	1001	16.58	20231020	2.24	N	006340	500	359 억		1607465	N	N	141	N	00	N
81	20240108	130213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1169	2	2	0.17	151847267	130093	79.86	1175	1175	1161	1517	817	1167	1167.22	2.23	0	31259	1186	1176	1168	1158	1150	1172	1154	360	350	500	840	1	1	71964534	841	64.94	0.95	12	0.18	18.00	1228.00	1430	20230417	-18.25	1001	20231020	16.78	1180	-0.93	20240104	1155	1.21	20240102	1430	-18.25	20230417	1001	16.78	20231020	2.24	N	006340	500	359 억		1607465	N	N	141	N	00	N
82	20240108	120215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1168	1	2	0.09	129196194	110662	67.93	1175	1175	1161	1517	817	1167	1167.48	2.23	0	28806	1186	1176	1168	1158	1150	1172	1154	360	350	500	840	1	1	71964534	841	64.89	0.95	12	0.15	18.00	1228.00	1430	20230417	-18.32	1001	20231020	16.68	1180	-1.02	20240104	1155	1.13	20240102	1430	-18.32	20230417	1001	16.68	20231020	2.24	N	006340	500	359 억		1607465	N	N	141	N	00	N
83	20240108	110214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1169	2	2	0.17	105698375	90561	55.59	1175	1175	1161	1517	817	1167	1167.15	2.23	0	18241	1186	1176	1168	1158	1150	1172	1154	360	350	500	840	1	1	71964534	841	64.94	0.95	12	0.13	18.00	1228.00	1430	20230417	-18.25	1001	20231020	16.78	1180	-0.93	20240104	1155	1.21	20240102	1430	-18.25	20230417	1001	16.78	20231020	2.24	N	006340	500	359 억		1607465	N	N	141	N	00	N
84	20240108	100216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1174	7	2	0.60	70322468	60324	37.03	1175	1175	1161	1517	817	1167	1165.75	2.23	0	255	1186	1176	1168	1158	1150	1172	1154	360	350	500	840	1	1	71964534	845	65.22	0.96	12	0.08	18.00	1228.00	1430	20230417	-17.90	1001	20231020	17.28	1180	-0.51	20240104	1155	1.65	20240102	1430	-17.90	20230417	1001	17.28	20231020	2.24	N	006340	500	359 억		1607465	N	N	141	N	00	N
85	20240108	090214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1174	7	2	0.60	2570890	2188	1.34	1175	1175	1174	1517	817	1167	1175.00	2.23	0	-32	1186	1176	1168	1158	1150	1172	1154	360	350	500	840	1	1	71964534	845	65.22	0.96	12	0.00	18.00	1228.00	1430	20230417	-17.90	1001	20231020	17.28	1180	-0.51	20240104	1155	1.65	20240102	1430	-17.90	20230417	1001	17.28	20231020	2.24	N	006340	500	359 억		1607465	N	N	141	N	00	N
86	20240105	160214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1167	-7	5	-0.60	189583629	162556	100.26	1175	1178	1160	1526	822	1174	1166.27	2.23	0	672	1188	1180	1172	1164	1156	1185	1169	360	352	500	840	1	1	71964534	840	64.83	0.95	12	0.23	18.00	1228.00	1430	20230417	-18.39	1001	20231020	16.58	1180	-1.10	20240104	1155	1.04	20240102	1430	-18.39	20230417	1001	16.58	20231020	2.23	N	006340	500	359 억		1605725	N	N	141	N	00	N
87	20240105	150214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1164	-10	5	-0.85	181284863	155412	95.86	1175	1178	1160	1526	822	1174	1166.48	2.23	0	-463	1188	1180	1172	1164	1156	1185	1169	360	352	500	840	1	1	71964534	838	64.67	0.95	12	0.22	18.00	1228.00	1430	20230417	-18.60	1001	20231020	16.28	1180	-1.36	20240104	1155	0.78	20240102	1430	-18.60	20230417	1001	16.28	20231020	2.23	N	006340	500	359 억		1605725	N	N	686	N	00	N
88	20240105	140214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1164	-10	5	-0.85	171647726	147128	90.75	1175	1178	1160	1526	822	1174	1166.66	2.23	0	1011	1188	1180	1172	1164	1156	1185	1169	360	352	500	840	1	1	71964534	838	64.67	0.95	12	0.20	18.00	1228.00	1430	20230417	-18.60	1001	20231020	16.28	1180	-1.36	20240104	1155	0.78	20240102	1430	-18.60	20230417	1001	16.28	20231020	2.23	N	006340	500	359 억		1605725	N	N	686	N	00	N
89	20240105	130214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1169	-5	5	-0.43	123597993	105812	65.26	1175	1178	1160	1526	822	1174	1168.09	2.23	0	7602	1188	1180	1172	1164	1156	1185	1169	360	352	500	840	1	1	71964534	841	64.94	0.95	12	0.15	18.00	1228.00	1430	20230417	-18.25	1001	20231020	16.78	1180	-0.93	20240104	1155	1.21	20240102	1430	-18.25	20230417	1001	16.78	20231020	2.23	N	006340	500	359 억		1605725	N	N	686	N	00	N
90	20240105	120214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1171	-3	5	-0.26	108377406	92780	57.23	1175	1178	1160	1526	822	1174	1168.11	2.23	0	7833	1188	1180	1172	1164	1156	1185	1169	360	352	500	840	1	1	71964534	843	65.06	0.95	12	0.13	18.00	1228.00	1430	20230417	-18.11	1001	20231020	16.98	1180	-0.76	20240104	1155	1.39	20240102	1430	-18.11	20230417	1001	16.98	20231020	2.23	N	006340	500	359 억		1605725	N	N	686	N	00	N
91	20240105	110213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1170	-4	5	-0.34	93518939	80085	49.40	1175	1178	1160	1526	822	1174	1167.75	2.23	0	8329	1188	1180	1172	1164	1156	1185	1169	360	352	500	840	1	1	71964534	842	65.00	0.95	12	0.11	18.00	1228.00	1430	20230417	-18.18	1001	20231020	16.88	1180	-0.85	20240104	1155	1.30	20240102	1430	-18.18	20230417	1001	16.88	20231020	2.23	N	006340	500	359 억		1605725	N	N	686	N	00	N
92	20240105	100214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1171	-3	5	-0.26	66117391	56665	34.95	1175	1178	1160	1526	822	1174	1166.81	2.23	0	7347	1188	1180	1172	1164	1156	1185	1169	360	352	500	840	1	1	71964534	843	65.06	0.95	12	0.08	18.00	1228.00	1430	20230417	-18.11	1001	20231020	16.98	1180	-0.76	20240104	1155	1.39	20240102	1430	-18.11	20230417	1001	16.98	20231020	2.23	N	006340	500	359 억		1605725	N	N	686	N	00	N
93	20240105	090214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1171	-3	5	-0.26	10215037	8701	5.37	1175	1175	1171	1526	822	1174	1174.01	2.23	0	-6617	1188	1180	1172	1164	1156	1185	1169	360	352	500	840	1	1	71964534	843	65.06	0.95	12	0.01	18.00	1228.00	1430	20230417	-18.11	1001	20231020	16.98	1180	-0.76	20240104	1155	1.39	20240102	1430	-18.11	20230417	1001	16.98	20231020	2.23	N	006340	500	359 억		1605725	N	N	686	N	00	N
94	20240104	160213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1174	1	2	0.09	188098335	160451	73.53	1173	1180	1164	1524	822	1173	1172.29	2.28	0	-28224	1183	1177	1169	1163	1155	1181	1167	360	351	500	840	1	1	71964534	845	65.22	0.96	12	0.22	18.00	1228.00	1430	20230417	-17.90	1001	20231020	17.28	1180	-0.51	20240104	1155	1.65	20240102	1430	-17.90	20230417	1001	17.28	20231020	2.26	N	006340	500	359 억		1643606	N	N	686	N	00	N
95	20240104	150213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1168	-5	5	-0.43	172703218	147324	67.52	1173	1180	1164	1524	822	1173	1172.27	2.28	0	-24937	1183	1177	1169	1163	1155	1181	1167	360	351	500	840	1	1	71964534	841	64.89	0.95	12	0.20	18.00	1228.00	1430	20230417	-18.32	1001	20231020	16.68	1180	-1.02	20240104	1155	1.13	20240102	1430	-18.32	20230417	1001	16.68	20231020	2.26	N	006340	500	359 억		1643606	N	N	484	N	00	N
96	20240104	140213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1173	0	3	0.00	160015377	136481	62.55	1173	1180	1164	1524	822	1173	1172.44	2.28	0	-25898	1183	1177	1169	1163	1155	1181	1167	360	351	500	840	1	1	71964534	844	65.17	0.96	12	0.19	18.00	1228.00	1430	20230417	-17.97	1001	20231020	17.18	1180	-0.59	20240104	1155	1.56	20240102	1430	-17.97	20230417	1001	17.18	20231020	2.26	N	006340	500	359 억		1643606	N	N	484	N	00	N
97	20240104	130213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1173	0	3	0.00	140021645	119443	54.74	1173	1180	1164	1524	822	1173	1172.29	2.28	0	-26382	1183	1177	1169	1163	1155	1181	1167	360	351	500	840	1	1	71964534	844	65.17	0.96	12	0.17	18.00	1228.00	1430	20230417	-17.97	1001	20231020	17.18	1180	-0.59	20240104	1155	1.56	20240102	1430	-17.97	20230417	1001	17.18	20231020	2.26	N	006340	500	359 억		1643606	N	N	484	N	00	N
98	20240104	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1173	0	3	0.00	128592120	109671	50.26	1173	1180	1164	1524	822	1173	1172.53	2.28	0	-26900	1183	1177	1169	1163	1155	1181	1167	360	351	500	840	1	1	71964534	844	65.17	0.96	12	0.15	18.00	1228.00	1430	20230417	-17.97	1001	20231020	17.18	1180	-0.59	20240104	1155	1.56	20240102	1430	-17.97	20230417	1001	17.18	20231020	2.26	N	006340	500	359 억		1643606	N	N	484	N	00	N
99	20240104	110212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1170	-3	5	-0.26	85473722	72837	33.38	1173	1180	1164	1524	822	1173	1173.49	2.28	0	-18085	1183	1177	1169	1163	1155	1181	1167	360	351	500	840	1	1	71964534	842	65.00	0.95	12	0.10	18.00	1228.00	1430	20230417	-18.18	1001	20231020	16.88	1180	-0.85	20240104	1155	1.30	20240102	1430	-18.18	20230417	1001	16.88	20231020	2.26	N	006340	500	359 억		1643606	N	N	484	N	00	N
100	20240104	100213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1171	-2	5	-0.17	62187788	52902	24.24	1173	1180	1170	1524	822	1173	1175.53	2.28	0	-15989	1183	1177	1169	1163	1155	1181	1167	360	351	500	840	1	1	71964534	843	65.06	0.95	12	0.07	18.00	1228.00	1430	20230417	-18.11	1001	20231020	16.98	1180	-0.76	20240104	1155	1.39	20240102	1430	-18.11	20230417	1001	16.98	20231020	2.26	N	006340	500	359 억		1643606	N	N	484	N	00	N
101	20240104	090213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1170	-3	5	-0.26	8654146	7387	3.39	1173	1174	1170	1524	822	1173	1171.54	2.28	0	-1342	1183	1177	1169	1163	1155	1181	1167	360	351	500	840	1	1	71964534	842	65.00	0.95	12	0.01	18.00	1228.00	1430	20230417	-18.18	1001	20231020	16.88	1175	-0.43	20240103	1155	1.30	20240102	1430	-18.18	20230417	1001	16.88	20231020	2.26	N	006340	500	359 억		1643606	N	N	484	N	00	N
102	20240103	160212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1173	3	2	0.26	254295140	217676	102.16	1170	1175	1161	1521	819	1170	1168.16	2.21	0	53458	1181	1175	1165	1159	1149	1178	1162	360	351	500	840	1	1	71964534	844	65.17	0.96	12	0.30	18.00	1228.00	1430	20230417	-17.97	1001	20231020	17.18	1175	-0.17	20240103	1155	1.56	20240102	1430	-17.97	20230417	1001	17.18	20231020	2.23	N	006340	500	359 억		1589789	N	N	484	N	00	N
103	20240103	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1172	2	2	0.17	236891716	202848	95.20	1170	1174	1161	1521	819	1170	1167.83	2.21	0	52810	1181	1175	1165	1159	1149	1178	1162	360	351	500	840	1	1	71964534	843	65.11	0.95	12	0.28	18.00	1228.00	1430	20230417	-18.04	1001	20231020	17.08	1174	-0.17	20240103	1155	1.47	20240102	1430	-18.04	20230417	1001	17.08	20231020	2.23	N	006340	500	359 억		1589789	N	N	2	N	00	N
104	20240103	140210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1170	0	3	0.00	197049066	168862	79.25	1170	1174	1161	1521	819	1170	1166.92	2.21	0	53115	1181	1175	1165	1159	1149	1178	1162	360	351	500	840	1	1	71964534	842	65.00	0.95	12	0.23	18.00	1228.00	1430	20230417	-18.18	1001	20231020	16.88	1174	-0.34	20240103	1155	1.30	20240102	1430	-18.18	20230417	1001	16.88	20231020	2.23	N	006340	500	359 억		1589789	N	N	2	N	00	N
105	20240103	130212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1165	-5	5	-0.43	177441553	152079	71.38	1170	1174	1161	1521	819	1170	1166.77	2.21	0	50991	1181	1175	1165	1159	1149	1178	1162	360	351	500	840	1	1	71964534	838	64.72	0.95	12	0.21	18.00	1228.00	1430	20230417	-18.53	1001	20231020	16.38	1174	-0.77	20240103	1155	0.87	20240102	1430	-18.53	20230417	1001	16.38	20231020	2.23	N	006340	500	359 억		1589789	N	N	2	N	00	N
106	20240103	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1167	-3	5	-0.26	164108576	140655	66.01	1170	1174	1161	1521	819	1170	1166.75	2.21	0	47066	1181	1175	1165	1159	1149	1178	1162	360	351	500	840	1	1	71964534	840	64.83	0.95	12	0.20	18.00	1228.00	1430	20230417	-18.39	1001	20231020	16.58	1174	-0.60	20240103	1155	1.04	20240102	1430	-18.39	20230417	1001	16.58	20231020	2.23	N	006340	500	359 억		1589789	N	N	2	N	00	N
107	20240103	110213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1170	0	3	0.00	139194198	119268	55.98	1170	1174	1161	1521	819	1170	1167.07	2.21	0	44093	1181	1175	1165	1159	1149	1178	1162	360	351	500	840	1	1	71964534	842	65.00	0.95	12	0.17	18.00	1228.00	1430	20230417	-18.18	1001	20231020	16.88	1174	-0.34	20240103	1155	1.30	20240102	1430	-18.18	20230417	1001	16.88	20231020	2.23	N	006340	500	359 억		1589789	N	N	2	N	00	N
108	20240103	100212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1170	0	3	0.00	89795027	76928	36.11	1170	1174	1161	1521	819	1170	1167.26	2.21	0	37876	1181	1175	1165	1159	1149	1178	1162	360	351	500	840	1	1	71964534	842	65.00	0.95	12	0.11	18.00	1228.00	1430	20230417	-18.18	1001	20231020	16.88	1174	-0.34	20240103	1155	1.30	20240102	1430	-18.18	20230417	1001	16.88	20231020	2.23	N	006340	500	359 억		1589789	N	N	2	N	00	N
109	20240103	090212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1167	-3	5	-0.26	5649927	4829	2.27	1170	1170	1167	1521	819	1170	1170.00	2.21	0	-748	1181	1175	1165	1159	1149	1178	1162	360	351	500	840	1	1	71964534	840	64.83	0.95	12	0.01	18.00	1228.00	1430	20230417	-18.39	1001	20231020	16.58	1171	-0.34	20240102	1155	1.04	20240102	1430	-18.39	20230417	1001	16.58	20231020	2.23	N	006340	500	359 억		1589789	N	N	2	N	00	N
110	20240102	160212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1170	13	2	1.12	247391897	212333	60.23	1155	1171	1155	1504	810	1157	1165.09	2.20	0	10078	1175	1165	1155	1145	1135	1171	1151	360	347	500	830	1	1	71964534	842	65.00	0.95	12	0.30	18.00	1228.00	1430	20230417	-18.18	1001	20231020	16.88	1171	-0.09	20240102	1155	1.30	20240102	1430	-18.18	20230417	1001	16.88	20231020	2.20	N	006340	500	359 억		1580965	N	N	2	N	00	N
111	20240102	150211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1170	13	2	1.12	235352166	202037	57.31	1155	1171	1155	1504	810	1157	1164.90	2.20	0	10463	1175	1165	1155	1145	1135	1171	1151	360	347	500	830	1	1	71964534	842	65.00	0.95	12	0.28	18.00	1228.00	1430	20230417	-18.18	1001	20231020	16.88	1171	-0.09	20240102	1155	1.30	20240102	1430	-18.18	20230417	1001	16.88	20231020	2.20	N	006340	500	359 억		1580965	N	N	18	N	00	N
112	20240102	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1163	6	2	0.52	187317812	160927	45.65	1155	1170	1155	1504	810	1157	1163.99	2.20	0	10146	1175	1165	1155	1145	1135	1171	1151	360	347	500	830	1	1	71964534	837	64.61	0.95	12	0.22	18.00	1228.00	1430	20230417	-18.67	1001	20231020	16.18	1170	-0.60	20240102	1155	0.69	20240102	1430	-18.67	20230417	1001	16.18	20231020	2.20	N	006340	500	359 억		1580965	N	N	18	N	00	N
113	20240102	130212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1162	5	2	0.43	119181029	102539	29.09	1155	1168	1155	1504	810	1157	1162.30	2.20	0	1989	1175	1165	1155	1145	1135	1171	1151	360	347	500	830	1	1	71964534	836	64.56	0.95	12	0.14	18.00	1228.00	1430	20230417	-18.74	1001	20231020	16.08	1168	-0.51	20240102	1155	0.61	20240102	1430	-18.74	20230417	1001	16.08	20231020	2.20	N	006340	500	359 억		1580965	N	N	18	N	00	N
114	20240102	120212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1163	6	2	0.52	99981018	86014	24.40	1155	1168	1155	1504	810	1157	1162.38	2.20	0	-2380	1175	1165	1155	1145	1135	1171	1151	360	347	500	830	1	1	71964534	837	64.61	0.95	12	0.12	18.00	1228.00	1430	20230417	-18.67	1001	20231020	16.18	1168	-0.43	20240102	1155	0.69	20240102	1430	-18.67	20230417	1001	16.18	20231020	2.20	N	006340	500	359 억		1580965	N	N	18	N	00	N
115	20240102	110212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1163	6	2	0.52	69749928	59983	17.02	1155	1168	1155	1504	810	1157	1162.83	2.20	0	-2498	1175	1165	1155	1145	1135	1171	1151	360	347	500	830	1	1	71964534	837	64.61	0.95	12	0.08	18.00	1228.00	1430	20230417	-18.67	1001	20231020	16.18	1168	-0.43	20240102	1155	0.69	20240102	1430	-18.67	20230417	1001	16.18	20231020	2.20	N	006340	500	359 억		1580965	N	N	18	N	00	N
116	20240102	100210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1157	0	3	0.00	6388720	5530	1.57	1155	1157	1155	1504	810	1157	1155.28	2.20	0	-324	1175	1165	1155	1145	1135	1171	1151	360	347	500	830	1	1	71964534	833	64.28	0.94	12	0.01	18.00	1228.00	1430	20230417	-19.09	1001	20231020	15.58	1157	0.00	20240102	1155	0.17	20240102	1430	-19.09	20230417	1001	15.58	20231020	2.20	N	006340	500	359 억		1580965	N	N	18	N	00	N
117	20240102	090208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1157	0	3	0.00	0	0	0.00	0	0	0	1504	810	1157	0.00	2.20	0	0	1175	1165	1155	1145	1135	1171	1151	360	347	500	830	1	1	71964534	833	64.28	0.94	12	0.00	18.00	1228.00	1430	20230417	-19.09	1001	20231020	15.58	0	0.00	0	0	0.00	0	1430	-19.09	20230417	1001	15.58	20231020	2.20	N	006340	500	359 억		1580965	N	N	18	N	00	N