KissMeData/006340/price/prices-20240201.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	20240229	160215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1218	-1	5	-0.08	305917808	247890	145.58	1224	1260	1217	1584	854	1219	1234.12	2.86	0	-63386	1247	1232	1223	1208	1199	1228	1204	360	365	500	870	1	1	71964534	877	67.67	0.99	12	0.34	18.00	1228.00	1430	20230417	-14.83	1001	20231020	21.68	1293	-5.80	20240129	1115	9.24	20240116	1430	-14.83	20230417	1001	21.68	20231020	2.43	N	006340	500	359 억		2061777	N	N	124	N	00	N
3	20240229	150215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1218	-1	5	-0.08	275453555	222882	130.90	1224	1260	1217	1584	854	1219	1235.87	2.86	0	-59589	1247	1232	1223	1208	1199	1228	1204	360	365	500	870	1	1	71964534	877	67.67	0.99	12	0.31	18.00	1228.00	1430	20230417	-14.83	1001	20231020	21.68	1293	-5.80	20240129	1115	9.24	20240116	1430	-14.83	20230417	1001	21.68	20231020	2.43	N	006340	500	359 억		2061777	N	N	355	N	00	N
4	20240229	140215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1226	7	2	0.57	264096822	213568	125.43	1224	1260	1217	1584	854	1219	1236.59	2.86	0	-56670	1247	1232	1223	1208	1199	1228	1204	360	365	500	870	1	1	71964534	882	68.11	1.00	12	0.30	18.00	1228.00	1430	20230417	-14.27	1001	20231020	22.48	1293	-5.18	20240129	1115	9.96	20240116	1430	-14.27	20230417	1001	22.48	20231020	2.43	N	006340	500	359 억		2061777	N	N	355	N	00	N
5	20240229	130215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1222	3	2	0.25	239940040	193769	113.80	1224	1260	1217	1584	854	1219	1238.28	2.86	0	-55959	1247	1232	1223	1208	1199	1228	1204	360	365	500	870	1	1	71964534	879	67.89	1.00	12	0.27	18.00	1228.00	1430	20230417	-14.55	1001	20231020	22.08	1293	-5.49	20240129	1115	9.60	20240116	1430	-14.55	20230417	1001	22.08	20231020	2.43	N	006340	500	359 억		2061777	N	N	355	N	00	N
6	20240229	120215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1235	16	2	1.31	228560315	184497	108.35	1224	1260	1217	1584	854	1219	1238.83	2.86	0	-52014	1247	1232	1223	1208	1199	1228	1204	360	365	500	870	1	1	71964534	889	68.61	1.01	12	0.26	18.00	1228.00	1430	20230417	-13.64	1001	20231020	23.38	1293	-4.49	20240129	1115	10.76	20240116	1430	-13.64	20230417	1001	23.38	20231020	2.43	N	006340	500	359 억		2061777	N	N	355	N	00	N
7	20240229	110216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1235	16	2	1.31	165031249	133046	78.14	1224	1260	1217	1584	854	1219	1240.41	2.86	0	-12214	1247	1232	1223	1208	1199	1228	1204	360	365	500	870	1	1	71964534	889	68.61	1.01	12	0.18	18.00	1228.00	1430	20230417	-13.64	1001	20231020	23.38	1293	-4.49	20240129	1115	10.76	20240116	1430	-13.64	20230417	1001	23.38	20231020	2.43	N	006340	500	359 억		2061777	N	N	355	N	00	N
8	20240229	100216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1240	21	2	1.72	130416926	105043	61.69	1224	1260	1217	1584	854	1219	1241.56	2.86	0	-2719	1247	1232	1223	1208	1199	1228	1204	360	365	500	870	1	1	71964534	892	68.89	1.01	12	0.15	18.00	1228.00	1430	20230417	-13.29	1001	20231020	23.88	1293	-4.10	20240129	1115	11.21	20240116	1430	-13.29	20230417	1001	23.88	20231020	2.43	N	006340	500	359 억		2061777	N	N	355	N	00	N
9	20240229	090216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1224	5	2	0.41	859248	702	0.41	1224	1224	1224	1584	854	1219	1224.00	2.86	0	-237	1247	1232	1223	1208	1199	1228	1204	360	365	500	870	1	1	71964534	881	68.00	1.00	12	0.00	18.00	1228.00	1430	20230417	-14.41	1001	20231020	22.28	1293	-5.34	20240129	1115	9.78	20240116	1430	-14.41	20230417	1001	22.28	20231020	2.43	N	006340	500	359 억		2061777	N	N	355	N	00	N
10	20240228	160202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1219	-11	5	-0.89	203003904	165997	31.72	1223	1238	1214	1599	861	1230	1223.00	2.89	0	-15243	1277	1253	1241	1217	1205	1247	1211	360	369	500	880	1	1	71964534	877	67.72	0.99	12	0.23	18.00	1228.00	1430	20230417	-14.76	1001	20231020	21.78	1293	-5.72	20240129	1115	9.33	20240116	1430	-14.76	20230417	1001	21.78	20231020	2.40	N	006340	500	359 억		2076973	N	N	355	N	00	N
11	20240228	150205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1219	-11	5	-0.89	191904123	156886	29.98	1223	1238	1214	1599	861	1230	1223.21	2.89	0	-14891	1277	1253	1241	1217	1205	1247	1211	360	369	500	880	1	1	71964534	877	67.72	0.99	12	0.22	18.00	1228.00	1430	20230417	-14.76	1001	20231020	21.78	1293	-5.72	20240129	1115	9.33	20240116	1430	-14.76	20230417	1001	21.78	20231020	2.40	N	006340	500	359 억		2076973	N	N	27	N	00	N
12	20240228	140215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1217	-13	5	-1.06	175082219	143074	27.34	1223	1238	1214	1599	861	1230	1223.72	2.89	0	-11815	1277	1253	1241	1217	1205	1247	1211	360	369	500	880	1	1	71964534	876	67.61	0.99	12	0.20	18.00	1228.00	1430	20230417	-14.90	1001	20231020	21.58	1293	-5.88	20240129	1115	9.15	20240116	1430	-14.90	20230417	1001	21.58	20231020	2.40	N	006340	500	359 억		2076973	N	N	27	N	00	N
13	20240228	130215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1216	-14	5	-1.14	160937550	131445	25.12	1223	1238	1214	1599	861	1230	1224.37	2.89	0	-11998	1277	1253	1241	1217	1205	1247	1211	360	369	500	880	1	1	71964534	875	67.56	0.99	12	0.18	18.00	1228.00	1430	20230417	-14.97	1001	20231020	21.48	1293	-5.96	20240129	1115	9.06	20240116	1430	-14.97	20230417	1001	21.48	20231020	2.40	N	006340	500	359 억		2076973	N	N	27	N	00	N
14	20240228	120216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1222	-8	5	-0.65	119063374	97091	18.55	1223	1238	1221	1599	861	1230	1226.31	2.89	0	1111	1277	1253	1241	1217	1205	1247	1211	360	369	500	880	1	1	71964534	879	67.89	1.00	12	0.13	18.00	1228.00	1430	20230417	-14.55	1001	20231020	22.08	1293	-5.49	20240129	1115	9.60	20240116	1430	-14.55	20230417	1001	22.08	20231020	2.40	N	006340	500	359 억		2076973	N	N	27	N	00	N
15	20240228	110210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1227	-3	5	-0.24	90334118	73601	14.06	1223	1238	1221	1599	861	1230	1227.35	2.89	0	-4078	1277	1253	1241	1217	1205	1247	1211	360	369	500	880	1	1	71964534	883	68.17	1.00	12	0.10	18.00	1228.00	1430	20230417	-14.20	1001	20231020	22.58	1293	-5.10	20240129	1115	10.04	20240116	1430	-14.20	20230417	1001	22.58	20231020	2.40	N	006340	500	359 억		2076973	N	N	27	N	00	N
16	20240228	100215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1235	5	2	0.41	63426981	51752	9.89	1223	1238	1221	1599	861	1230	1225.59	2.89	0	3288	1277	1253	1241	1217	1205	1247	1211	360	369	500	880	1	1	71964534	889	68.61	1.01	12	0.07	18.00	1228.00	1430	20230417	-13.64	1001	20231020	23.38	1293	-4.49	20240129	1115	10.76	20240116	1430	-13.64	20230417	1001	23.38	20231020	2.40	N	006340	500	359 억		2076973	N	N	27	N	00	N
17	20240228	090214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1228	-2	5	-0.16	10639600	8696	1.66	1223	1230	1223	1599	861	1230	1223.51	2.89	0	2915	1277	1253	1241	1217	1205	1247	1211	360	369	500	880	1	1	71964534	884	68.22	1.00	12	0.01	18.00	1228.00	1430	20230417	-14.13	1001	20231020	22.68	1293	-5.03	20240129	1115	10.13	20240116	1430	-14.13	20230417	1001	22.68	20231020	2.40	N	006340	500	359 억		2076973	N	N	27	N	00	N
18	20240227	160215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1230	-11	5	-0.89	652959945	522460	106.04	1241	1265	1229	1613	869	1241	1249.84	2.89	0	12589	1294	1267	1222	1195	1150	1281	1209	360	372	500	890	1	1	71964534	885	68.33	1.00	12	0.73	18.00	1228.00	1430	20230417	-13.99	1001	20231020	22.88	1293	-4.87	20240129	1115	10.31	20240116	1430	-13.99	20230417	1001	22.88	20231020	2.42	N	006340	500	359 억		2077994	N	N	27	N	00	N
19	20240227	150215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1245	4	2	0.32	592129194	473184	96.04	1241	1265	1234	1613	869	1241	1251.37	2.89	0	47297	1294	1267	1222	1195	1150	1281	1209	360	372	500	890	1	1	71964534	896	69.17	1.01	12	0.66	18.00	1228.00	1430	20230417	-12.94	1001	20231020	24.38	1293	-3.71	20240129	1115	11.66	20240116	1430	-12.94	20230417	1001	24.38	20231020	2.42	N	006340	500	359 억		2077994	N	N	45	N	00	N
20	20240227	140216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1244	3	2	0.24	576552246	460622	93.49	1241	1265	1234	1613	869	1241	1251.68	2.89	0	52005	1294	1267	1222	1195	1150	1281	1209	360	372	500	890	1	1	71964534	895	69.11	1.01	12	0.64	18.00	1228.00	1430	20230417	-13.01	1001	20231020	24.28	1293	-3.79	20240129	1115	11.57	20240116	1430	-13.01	20230417	1001	24.28	20231020	2.42	N	006340	500	359 억		2077994	N	N	45	N	00	N
21	20240227	130203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1249	8	2	0.64	543293763	433776	88.04	1241	1265	1235	1613	869	1241	1252.48	2.89	0	68921	1294	1267	1222	1195	1150	1281	1209	360	372	500	890	1	1	71964534	899	69.39	1.02	12	0.60	18.00	1228.00	1430	20230417	-12.66	1001	20231020	24.78	1293	-3.40	20240129	1115	12.02	20240116	1430	-12.66	20230417	1001	24.78	20231020	2.42	N	006340	500	359 억		2077994	N	N	45	N	00	N
22	20240227	120215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1244	3	2	0.24	515695955	411702	83.56	1241	1265	1235	1613	869	1241	1252.60	2.89	0	82235	1294	1267	1222	1195	1150	1281	1209	360	372	500	890	1	1	71964534	895	69.11	1.01	12	0.57	18.00	1228.00	1430	20230417	-13.01	1001	20231020	24.28	1293	-3.79	20240129	1115	11.57	20240116	1430	-13.01	20230417	1001	24.28	20231020	2.42	N	006340	500	359 억		2077994	N	N	45	N	00	N
23	20240227	110215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1256	15	2	1.21	428471267	342117	69.44	1241	1265	1235	1613	869	1241	1252.41	2.89	0	75214	1294	1267	1222	1195	1150	1281	1209	360	372	500	890	1	1	71964534	904	69.78	1.02	12	0.48	18.00	1228.00	1430	20230417	-12.17	1001	20231020	25.47	1293	-2.86	20240129	1115	12.65	20240116	1430	-12.17	20230417	1001	25.47	20231020	2.42	N	006340	500	359 억		2077994	N	N	45	N	00	N
24	20240227	100215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1248	7	2	0.56	271926288	217517	44.15	1241	1260	1235	1613	869	1241	1250.14	2.89	0	33881	1294	1267	1222	1195	1150	1281	1209	360	372	500	890	1	1	71964534	898	69.33	1.02	12	0.30	18.00	1228.00	1430	20230417	-12.73	1001	20231020	24.68	1293	-3.48	20240129	1115	11.93	20240116	1430	-12.73	20230417	1001	24.68	20231020	2.42	N	006340	500	359 억		2077994	N	N	45	N	00	N
25	20240227	090215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1237	-4	5	-0.32	6559135	5289	1.07	1241	1241	1237	1613	869	1241	1240.15	2.89	0	-2524	1294	1267	1222	1195	1150	1281	1209	360	372	500	890	1	1	71964534	890	68.72	1.01	12	0.01	18.00	1228.00	1430	20230417	-13.50	1001	20231020	23.58	1293	-4.33	20240129	1115	10.94	20240116	1430	-13.50	20230417	1001	23.58	20231020	2.42	N	006340	500	359 억		2077994	N	N	45	N	00	N
26	20240226	160214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1241	59	2	4.99	602723481	492402	201.37	1183	1249	1177	1536	828	1182	1224.01	2.69	0	135409	1200	1190	1184	1174	1168	1188	1172	360	354	500	850	1	1	71964534	893	68.94	1.01	12	0.68	18.00	1228.00	1430	20230417	-13.22	1001	20231020	23.98	1293	-4.02	20240129	1115	11.30	20240116	1430	-13.22	20230417	1001	23.98	20231020	2.42	N	006340	500	359 억		1935816	N	N	45	N	00	N
27	20240226	150215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1240	58	2	4.91	560651440	458455	187.49	1183	1249	1177	1536	828	1182	1222.91	2.69	0	131716	1200	1190	1184	1174	1168	1188	1172	360	354	500	850	1	1	71964534	892	68.89	1.01	12	0.64	18.00	1228.00	1430	20230417	-13.29	1001	20231020	23.88	1293	-4.10	20240129	1115	11.21	20240116	1430	-13.29	20230417	1001	23.88	20231020	2.42	N	006340	500	359 억		1935816	N	N	10	N	00	N
28	20240226	140214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1242	60	2	5.08	367519763	302887	123.87	1183	1243	1177	1536	828	1182	1213.39	2.69	0	72585	1200	1190	1184	1174	1168	1188	1172	360	354	500	850	1	1	71964534	894	69.00	1.01	12	0.42	18.00	1228.00	1430	20230417	-13.15	1001	20231020	24.08	1293	-3.94	20240129	1115	11.39	20240116	1430	-13.15	20230417	1001	24.08	20231020	2.42	N	006340	500	359 억		1935816	N	N	10	N	00	N
29	20240226	130214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1215	33	2	2.79	203762664	170267	69.63	1183	1222	1177	1536	828	1182	1196.72	2.69	0	37635	1200	1190	1184	1174	1168	1188	1172	360	354	500	850	1	1	71964534	874	67.50	0.99	12	0.24	18.00	1228.00	1430	20230417	-15.03	1001	20231020	21.38	1293	-6.03	20240129	1115	8.97	20240116	1430	-15.03	20230417	1001	21.38	20231020	2.42	N	006340	500	359 억		1935816	N	N	10	N	00	N
30	20240226	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1216	34	2	2.88	167842146	140756	57.56	1183	1221	1177	1536	828	1182	1192.43	2.69	0	35194	1200	1190	1184	1174	1168	1188	1172	360	354	500	850	1	1	71964534	875	67.56	0.99	12	0.20	18.00	1228.00	1430	20230417	-14.97	1001	20231020	21.48	1293	-5.96	20240129	1115	9.06	20240116	1430	-14.97	20230417	1001	21.48	20231020	2.42	N	006340	500	359 억		1935816	N	N	10	N	00	N
31	20240226	110214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1186	4	2	0.34	101564959	85792	35.09	1183	1190	1177	1536	828	1182	1183.85	2.69	0	14441	1200	1190	1184	1174	1168	1188	1172	360	354	500	850	1	1	71964534	853	65.89	0.97	12	0.12	18.00	1228.00	1430	20230417	-17.06	1001	20231020	18.48	1293	-8.28	20240129	1115	6.37	20240116	1430	-17.06	20230417	1001	18.48	20231020	2.42	N	006340	500	359 억		1935816	N	N	10	N	00	N
32	20240226	100212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1187	5	2	0.42	60611933	51296	20.98	1183	1190	1177	1536	828	1182	1181.61	2.69	0	16499	1200	1190	1184	1174	1168	1188	1172	360	354	500	850	1	1	71964534	854	65.94	0.97	12	0.07	18.00	1228.00	1430	20230417	-16.99	1001	20231020	18.58	1293	-8.20	20240129	1115	6.46	20240116	1430	-16.99	20230417	1001	18.58	20231020	2.42	N	006340	500	359 억		1935816	N	N	10	N	00	N
33	20240226	090209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1186	4	2	0.34	3213624	2711	1.11	1183	1190	1183	1536	828	1182	1185.40	2.69	0	308	1200	1190	1184	1174	1168	1188	1172	360	354	500	850	1	1	71964534	853	65.89	0.97	12	0.00	18.00	1228.00	1430	20230417	-17.06	1001	20231020	18.48	1293	-8.28	20240129	1115	6.37	20240116	1430	-17.06	20230417	1001	18.48	20231020	2.42	N	006340	500	359 억		1935816	N	N	10	N	00	N
34	20240223	160212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1182	-10	5	-0.84	289385725	244516	145.79	1193	1194	1178	1549	835	1192	1183.51	2.66	0	6107	1212	1202	1196	1186	1180	1199	1183	360	357	500	850	1	1	71964534	851	65.67	0.96	12	0.34	18.00	1228.00	1430	20230417	-17.34	1001	20231020	18.08	1293	-8.58	20240129	1115	6.01	20240116	1430	-17.34	20230417	1001	18.08	20231020	2.45	N	006340	500	359 억		1914127	N	N	10	N	00	N
35	20240223	150213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1181	-11	5	-0.92	254560536	215209	128.31	1193	1194	1178	1549	835	1192	1182.85	2.66	0	2065	1212	1202	1196	1186	1180	1199	1183	360	357	500	850	1	1	71964534	850	65.61	0.96	12	0.30	18.00	1228.00	1430	20230417	-17.41	1001	20231020	17.98	1293	-8.66	20240129	1115	5.92	20240116	1430	-17.41	20230417	1001	17.98	20231020	2.45	N	006340	500	359 억		1914127	N	N	45	N	00	N
36	20240223	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1189	-3	5	-0.25	217415798	183838	109.61	1193	1194	1178	1549	835	1192	1182.65	2.66	0	-8343	1212	1202	1196	1186	1180	1199	1183	360	357	500	850	1	1	71964534	856	66.06	0.97	12	0.26	18.00	1228.00	1430	20230417	-16.85	1001	20231020	18.78	1293	-8.04	20240129	1115	6.64	20240116	1430	-16.85	20230417	1001	18.78	20231020	2.45	N	006340	500	359 억		1914127	N	N	45	N	00	N
37	20240223	130211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1190	-2	5	-0.17	211124753	178538	106.45	1193	1194	1178	1549	835	1192	1182.52	2.66	0	-9794	1212	1202	1196	1186	1180	1199	1183	360	357	500	850	1	1	71964534	856	66.11	0.97	12	0.25	18.00	1228.00	1430	20230417	-16.78	1001	20231020	18.88	1293	-7.97	20240129	1115	6.73	20240116	1430	-16.78	20230417	1001	18.88	20231020	2.45	N	006340	500	359 억		1914127	N	N	45	N	00	N
38	20240223	120211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1181	-11	5	-0.92	201727379	170626	101.73	1193	1194	1178	1549	835	1192	1182.28	2.66	0	-9160	1212	1202	1196	1186	1180	1199	1183	360	357	500	850	1	1	71964534	850	65.61	0.96	12	0.24	18.00	1228.00	1430	20230417	-17.41	1001	20231020	17.98	1293	-8.66	20240129	1115	5.92	20240116	1430	-17.41	20230417	1001	17.98	20231020	2.45	N	006340	500	359 억		1914127	N	N	45	N	00	N
39	20240223	110211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1182	-10	5	-0.84	113977172	96288	57.41	1193	1194	1180	1549	835	1192	1183.71	2.66	0	-8661	1212	1202	1196	1186	1180	1199	1183	360	357	500	850	1	1	71964534	851	65.67	0.96	12	0.13	18.00	1228.00	1430	20230417	-17.34	1001	20231020	18.08	1293	-8.58	20240129	1115	6.01	20240116	1430	-17.34	20230417	1001	18.08	20231020	2.45	N	006340	500	359 억		1914127	N	N	45	N	00	N
40	20240223	100210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1185	-7	5	-0.59	61102782	51537	30.73	1193	1194	1181	1549	835	1192	1185.61	2.66	0	-7561	1212	1202	1196	1186	1180	1199	1183	360	357	500	850	1	1	71964534	853	65.83	0.96	12	0.07	18.00	1228.00	1430	20230417	-17.13	1001	20231020	18.38	1293	-8.35	20240129	1115	6.28	20240116	1430	-17.13	20230417	1001	18.38	20231020	2.45	N	006340	500	359 억		1914127	N	N	45	N	00	N
41	20240223	090211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1188	-4	5	-0.34	5662651	4750	2.83	1193	1193	1188	1549	835	1192	1192.14	2.66	0	-1802	1212	1202	1196	1186	1180	1199	1183	360	357	500	850	1	1	71964534	855	66.00	0.97	12	0.01	18.00	1228.00	1430	20230417	-16.92	1001	20231020	18.68	1293	-8.12	20240129	1115	6.55	20240116	1430	-16.92	20230417	1001	18.68	20231020	2.45	N	006340	500	359 억		1914127	N	N	45	N	00	N
42	20240222	160205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1192	-13	5	-1.08	199686381	167239	80.64	1206	1206	1190	1566	844	1205	1194.02	2.63	0	20673	1237	1220	1211	1194	1185	1216	1190	360	361	500	860	1	1	71964534	858	66.22	0.97	12	0.23	18.00	1228.00	1430	20230417	-16.64	1001	20231020	19.08	1293	-7.81	20240129	1115	6.91	20240116	1430	-16.64	20230417	1001	19.08	20231020	2.46	N	006340	500	359 억		1891637	N	N	45	N	00	N
43	20240222	150210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1190	-15	5	-1.24	188616304	157946	76.16	1206	1206	1190	1566	844	1205	1194.18	2.63	0	19986	1237	1220	1211	1194	1185	1216	1190	360	361	500	860	1	1	71964534	856	66.11	0.97	12	0.22	18.00	1228.00	1430	20230417	-16.78	1001	20231020	18.88	1293	-7.97	20240129	1115	6.73	20240116	1430	-16.78	20230417	1001	18.88	20231020	2.46	N	006340	500	359 억		1891637	N	N	1	N	00	N
44	20240222	140211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1195	-10	5	-0.83	150133854	125646	60.58	1206	1206	1190	1566	844	1205	1194.90	2.63	0	19580	1237	1220	1211	1194	1185	1216	1190	360	361	500	860	1	1	71964534	860	66.39	0.97	12	0.17	18.00	1228.00	1430	20230417	-16.43	1001	20231020	19.38	1293	-7.58	20240129	1115	7.17	20240116	1430	-16.43	20230417	1001	19.38	20231020	2.46	N	006340	500	359 억		1891637	N	N	1	N	00	N
45	20240222	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1199	-6	5	-0.50	137278611	114892	55.40	1206	1206	1190	1566	844	1205	1194.85	2.63	0	19661	1237	1220	1211	1194	1185	1216	1190	360	361	500	860	1	1	71964534	863	66.61	0.98	12	0.16	18.00	1228.00	1430	20230417	-16.15	1001	20231020	19.78	1293	-7.27	20240129	1115	7.53	20240116	1430	-16.15	20230417	1001	19.78	20231020	2.46	N	006340	500	359 억		1891637	N	N	1	N	00	N
46	20240222	120211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1197	-8	5	-0.66	107742380	90108	43.45	1206	1206	1190	1566	844	1205	1195.70	2.63	0	16929	1237	1220	1211	1194	1185	1216	1190	360	361	500	860	1	1	71964534	861	66.50	0.97	12	0.13	18.00	1228.00	1430	20230417	-16.29	1001	20231020	19.58	1293	-7.42	20240129	1115	7.35	20240116	1430	-16.29	20230417	1001	19.58	20231020	2.46	N	006340	500	359 억		1891637	N	N	1	N	00	N
47	20240222	110210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1197	-8	5	-0.66	99057844	82847	39.95	1206	1206	1190	1566	844	1205	1195.67	2.63	0	17598	1237	1220	1211	1194	1185	1216	1190	360	361	500	860	1	1	71964534	861	66.50	0.97	12	0.12	18.00	1228.00	1430	20230417	-16.29	1001	20231020	19.58	1293	-7.42	20240129	1115	7.35	20240116	1430	-16.29	20230417	1001	19.58	20231020	2.46	N	006340	500	359 억		1891637	N	N	1	N	00	N
48	20240222	100209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1191	-14	5	-1.16	67518841	56489	27.24	1206	1206	1190	1566	844	1205	1195.26	2.63	0	3025	1237	1220	1211	1194	1185	1216	1190	360	361	500	860	1	1	71964534	857	66.17	0.97	12	0.08	18.00	1228.00	1430	20230417	-16.71	1001	20231020	18.98	1293	-7.89	20240129	1115	6.82	20240116	1430	-16.71	20230417	1001	18.98	20231020	2.46	N	006340	500	359 억		1891637	N	N	1	N	00	N
49	20240222	090210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1205	0	3	0.00	7024869	5828	2.81	1206	1206	1205	1566	844	1205	1205.37	2.63	0	-3999	1237	1220	1211	1194	1185	1216	1190	360	361	500	860	1	1	71964534	867	66.94	0.98	12	0.01	18.00	1228.00	1430	20230417	-15.73	1001	20231020	20.38	1293	-6.81	20240129	1115	8.07	20240116	1430	-15.73	20230417	1001	20.38	20231020	2.46	N	006340	500	359 억		1891637	N	N	1	N	00	N
50	20240221	160209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1205	-19	5	-1.55	247406243	204342	102.00	1224	1228	1202	1591	857	1224	1210.77	2.64	0	-9694	1262	1243	1229	1210	1196	1236	1203	360	367	500	880	1	1	71964534	867	66.94	0.98	12	0.28	18.00	1228.00	1430	20230417	-15.73	1001	20231020	20.38	1293	-6.81	20240129	1115	8.07	20240116	1430	-15.73	20230417	1001	20.38	20231020	2.45	N	006340	500	359 억		1899952	N	N	1	N	00	N
51	20240221	150207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1205	-19	5	-1.55	217311835	179331	89.52	1224	1228	1204	1591	857	1224	1211.79	2.64	0	-5169	1262	1243	1229	1210	1196	1236	1203	360	367	500	880	1	1	71964534	867	66.94	0.98	12	0.25	18.00	1228.00	1430	20230417	-15.73	1001	20231020	20.38	1293	-6.81	20240129	1115	8.07	20240116	1430	-15.73	20230417	1001	20.38	20231020	2.45	N	006340	500	359 억		1899952	N	N	43	N	00	N
52	20240221	140209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1213	-11	5	-0.90	171831187	141670	70.72	1224	1228	1207	1591	857	1224	1212.90	2.64	0	4326	1262	1243	1229	1210	1196	1236	1203	360	367	500	880	1	1	71964534	873	67.39	0.99	12	0.20	18.00	1228.00	1430	20230417	-15.17	1001	20231020	21.18	1293	-6.19	20240129	1115	8.79	20240116	1430	-15.17	20230417	1001	21.18	20231020	2.45	N	006340	500	359 억		1899952	N	N	43	N	00	N
53	20240221	130209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1213	-11	5	-0.90	151490699	124828	62.31	1224	1228	1207	1591	857	1224	1213.60	2.64	0	1566	1262	1243	1229	1210	1196	1236	1203	360	367	500	880	1	1	71964534	873	67.39	0.99	12	0.17	18.00	1228.00	1430	20230417	-15.17	1001	20231020	21.18	1293	-6.19	20240129	1115	8.79	20240116	1430	-15.17	20230417	1001	21.18	20231020	2.45	N	006340	500	359 억		1899952	N	N	43	N	00	N
54	20240221	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1216	-8	5	-0.65	122369122	100753	50.29	1224	1228	1210	1591	857	1224	1214.55	2.64	0	1567	1262	1243	1229	1210	1196	1236	1203	360	367	500	880	1	1	71964534	875	67.56	0.99	12	0.14	18.00	1228.00	1430	20230417	-14.97	1001	20231020	21.48	1293	-5.96	20240129	1115	9.06	20240116	1430	-14.97	20230417	1001	21.48	20231020	2.45	N	006340	500	359 억		1899952	N	N	43	N	00	N
55	20240221	110210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1215	-9	5	-0.74	79988026	65764	32.83	1224	1228	1210	1591	857	1224	1216.29	2.64	0	-2912	1262	1243	1229	1210	1196	1236	1203	360	367	500	880	1	1	71964534	874	67.50	0.99	12	0.09	18.00	1228.00	1430	20230417	-15.03	1001	20231020	21.38	1293	-6.03	20240129	1115	8.97	20240116	1430	-15.03	20230417	1001	21.38	20231020	2.45	N	006340	500	359 억		1899952	N	N	43	N	00	N
56	20240221	100208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1217	-7	5	-0.57	30342992	24870	12.41	1224	1228	1216	1591	857	1224	1220.06	2.64	0	-5275	1262	1243	1229	1210	1196	1236	1203	360	367	500	880	1	1	71964534	876	67.61	0.99	12	0.03	18.00	1228.00	1430	20230417	-14.90	1001	20231020	21.58	1293	-5.88	20240129	1115	9.15	20240116	1430	-14.90	20230417	1001	21.58	20231020	2.45	N	006340	500	359 억		1899952	N	N	43	N	00	N
57	20240221	090208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1225	1	2	0.08	2821321	2305	1.15	1224	1225	1224	1591	857	1224	1224.00	2.64	0	-298	1262	1243	1229	1210	1196	1236	1203	360	367	500	880	1	1	71964534	882	68.06	1.00	12	0.00	18.00	1228.00	1430	20230417	-14.34	1001	20231020	22.38	1293	-5.26	20240129	1115	9.87	20240116	1430	-14.34	20230417	1001	22.38	20231020	2.45	N	006340	500	359 억		1899952	N	N	43	N	00	N
58	20240220	160205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1224	-13	5	-1.05	243835071	198823	148.52	1248	1248	1215	1608	866	1237	1226.39	2.69	0	-35905	1255	1245	1239	1229	1223	1245	1229	360	371	500	890	1	1	71964534	881	68.00	1.00	12	0.28	18.00	1228.00	1430	20230417	-14.41	1001	20231020	22.28	1293	-5.34	20240129	1115	9.78	20240116	1430	-14.41	20230417	1001	22.28	20231020	2.42	N	006340	500	359 억		1938666	N	N	43	N	00	N
59	20240220	150208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1218	-19	5	-1.54	231767988	188956	141.15	1248	1248	1215	1608	866	1237	1226.57	2.69	0	-35883	1255	1245	1239	1229	1223	1245	1229	360	371	500	890	1	1	71964534	877	67.67	0.99	12	0.26	18.00	1228.00	1430	20230417	-14.83	1001	20231020	21.68	1293	-5.80	20240129	1115	9.24	20240116	1430	-14.83	20230417	1001	21.68	20231020	2.42	N	006340	500	359 억		1938666	N	N	121	N	00	N
60	20240220	140207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1228	-9	5	-0.73	222393854	181297	135.43	1248	1248	1215	1608	866	1237	1226.68	2.69	0	-33823	1255	1245	1239	1229	1223	1245	1229	360	371	500	890	1	1	71964534	884	68.22	1.00	12	0.25	18.00	1228.00	1430	20230417	-14.13	1001	20231020	22.68	1293	-5.03	20240129	1115	10.13	20240116	1430	-14.13	20230417	1001	22.68	20231020	2.42	N	006340	500	359 억		1938666	N	N	121	N	00	N
61	20240220	130208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1220	-17	5	-1.37	191687147	156099	116.60	1248	1248	1218	1608	866	1237	1227.98	2.69	0	-33618	1255	1245	1239	1229	1223	1245	1229	360	371	500	890	1	1	71964534	878	67.78	0.99	12	0.22	18.00	1228.00	1430	20230417	-14.69	1001	20231020	21.88	1293	-5.65	20240129	1115	9.42	20240116	1430	-14.69	20230417	1001	21.88	20231020	2.42	N	006340	500	359 억		1938666	N	N	121	N	00	N
62	20240220	120207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1224	-13	5	-1.05	175863442	143134	106.92	1248	1248	1218	1608	866	1237	1228.66	2.69	0	-32396	1255	1245	1239	1229	1223	1245	1229	360	371	500	890	1	1	71964534	881	68.00	1.00	12	0.20	18.00	1228.00	1430	20230417	-14.41	1001	20231020	22.28	1293	-5.34	20240129	1115	9.78	20240116	1430	-14.41	20230417	1001	22.28	20231020	2.42	N	006340	500	359 억		1938666	N	N	121	N	00	N
63	20240220	110206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1223	-14	5	-1.13	142473189	115776	86.48	1248	1248	1223	1608	866	1237	1230.59	2.69	0	-28652	1255	1245	1239	1229	1223	1245	1229	360	371	500	890	1	1	71964534	880	67.94	1.00	12	0.16	18.00	1228.00	1430	20230417	-14.48	1001	20231020	22.18	1293	-5.41	20240129	1115	9.69	20240116	1430	-14.48	20230417	1001	22.18	20231020	2.42	N	006340	500	359 억		1938666	N	N	121	N	00	N
64	20240220	100204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1230	-7	5	-0.57	73178880	59339	44.33	1248	1248	1228	1608	866	1237	1233.23	2.69	0	-22639	1255	1245	1239	1229	1223	1245	1229	360	371	500	890	1	1	71964534	885	68.33	1.00	12	0.08	18.00	1228.00	1430	20230417	-13.99	1001	20231020	22.88	1293	-4.87	20240129	1115	10.31	20240116	1430	-13.99	20230417	1001	22.88	20231020	2.42	N	006340	500	359 억		1938666	N	N	121	N	00	N
65	20240220	090208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1232	-5	5	-0.40	13862747	11152	8.33	1248	1248	1231	1608	866	1237	1243.07	2.69	0	-3500	1255	1245	1239	1229	1223	1245	1229	360	371	500	890	1	1	71964534	887	68.44	1.00	12	0.02	18.00	1228.00	1430	20230417	-13.85	1001	20231020	23.08	1293	-4.72	20240129	1115	10.49	20240116	1430	-13.85	20230417	1001	23.08	20231020	2.42	N	006340	500	359 억		1938666	N	N	121	N	00	N
66	20240219	160207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1237	-6	5	-0.48	165394652	133538	46.87	1237	1249	1233	1615	871	1243	1238.56	2.69	0	2937	1271	1257	1244	1230	1217	1264	1237	360	372	500	890	1	1	71964534	890	68.72	1.01	12	0.19	18.00	1228.00	1430	20230417	-13.50	1001	20231020	23.58	1293	-4.33	20240129	1115	10.94	20240116	1430	-13.50	20230417	1001	23.58	20231020	2.46	N	006340	500	359 억		1935722	N	N	121	N	00	N
67	20240219	150208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1234	-9	5	-0.72	160580256	129644	45.50	1237	1249	1233	1615	871	1243	1238.62	2.69	0	3714	1271	1257	1244	1230	1217	1264	1237	360	372	500	890	1	1	71964534	888	68.56	1.00	12	0.18	18.00	1228.00	1430	20230417	-13.71	1001	20231020	23.28	1293	-4.56	20240129	1115	10.67	20240116	1430	-13.71	20230417	1001	23.28	20231020	2.46	N	006340	500	359 억		1935722	N	N	50	N	00	N
68	20240219	140208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1235	-8	5	-0.64	145681527	117577	41.27	1237	1249	1233	1615	871	1243	1239.03	2.69	0	3573	1271	1257	1244	1230	1217	1264	1237	360	372	500	890	1	1	71964534	889	68.61	1.01	12	0.16	18.00	1228.00	1430	20230417	-13.64	1001	20231020	23.38	1293	-4.49	20240129	1115	10.76	20240116	1430	-13.64	20230417	1001	23.38	20231020	2.46	N	006340	500	359 억		1935722	N	N	50	N	00	N
69	20240219	130209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1238	-5	5	-0.40	123492286	99633	34.97	1237	1249	1233	1615	871	1243	1239.47	2.69	0	2036	1271	1257	1244	1230	1217	1264	1237	360	372	500	890	1	1	71964534	891	68.78	1.01	12	0.14	18.00	1228.00	1430	20230417	-13.43	1001	20231020	23.68	1293	-4.25	20240129	1115	11.03	20240116	1430	-13.43	20230417	1001	23.68	20231020	2.46	N	006340	500	359 억		1935722	N	N	50	N	00	N
70	20240219	120207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1236	-7	5	-0.56	114296780	92227	32.37	1237	1249	1233	1615	871	1243	1239.30	2.69	0	2726	1271	1257	1244	1230	1217	1264	1237	360	372	500	890	1	1	71964534	889	68.67	1.01	12	0.13	18.00	1228.00	1430	20230417	-13.57	1001	20231020	23.48	1293	-4.41	20240129	1115	10.85	20240116	1430	-13.57	20230417	1001	23.48	20231020	2.46	N	006340	500	359 억		1935722	N	N	50	N	00	N
71	20240219	110207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1241	-2	5	-0.16	77150968	62153	21.81	1237	1249	1234	1615	871	1243	1241.31	2.69	0	3482	1271	1257	1244	1230	1217	1264	1237	360	372	500	890	1	1	71964534	893	68.94	1.01	12	0.09	18.00	1228.00	1430	20230417	-13.22	1001	20231020	23.98	1293	-4.02	20240129	1115	11.30	20240116	1430	-13.22	20230417	1001	23.98	20231020	2.46	N	006340	500	359 억		1935722	N	N	50	N	00	N
72	20240219	100206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1238	-5	5	-0.40	53641418	43196	15.16	1237	1249	1234	1615	871	1243	1241.81	2.69	0	5346	1271	1257	1244	1230	1217	1264	1237	360	372	500	890	1	1	71964534	891	68.78	1.01	12	0.06	18.00	1228.00	1430	20230417	-13.43	1001	20231020	23.68	1293	-4.25	20240129	1115	11.03	20240116	1430	-13.43	20230417	1001	23.68	20231020	2.46	N	006340	500	359 억		1935722	N	N	50	N	00	N
73	20240219	090207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1244	1	2	0.08	2951422	2379	0.83	1237	1244	1237	1615	871	1243	1240.61	2.69	0	970	1271	1257	1244	1230	1217	1264	1237	360	372	500	890	1	1	71964534	895	69.11	1.01	12	0.00	18.00	1228.00	1430	20230417	-13.01	1001	20231020	24.28	1293	-3.79	20240129	1115	11.57	20240116	1430	-13.01	20230417	1001	24.28	20231020	2.46	N	006340	500	359 억		1935722	N	N	50	N	00	N
74	20240216	160205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1243	5	2	0.40	352726640	283249	202.39	1238	1258	1231	1609	867	1238	1245.29	2.70	0	-7876	1252	1245	1238	1231	1224	1245	1231	360	371	500	890	1	1	71964534	895	69.06	1.01	12	0.39	18.00	1228.00	1430	20230417	-13.08	1001	20231020	24.18	1293	-3.87	20240129	1115	11.48	20240116	1430	-13.08	20230417	1001	24.18	20231020	2.37	N	006340	500	359 억		1943398	N	N	50	N	00	N
75	20240216	150207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1240	2	2	0.16	336067260	269842	192.81	1238	1258	1231	1609	867	1238	1245.42	2.70	0	-2627	1252	1245	1238	1231	1224	1245	1231	360	371	500	890	1	1	71964534	892	68.89	1.01	12	0.37	18.00	1228.00	1430	20230417	-13.29	1001	20231020	23.88	1293	-4.10	20240129	1115	11.21	20240116	1430	-13.29	20230417	1001	23.88	20231020	2.37	N	006340	500	359 억		1943398	N	N	38	N	00	N
76	20240216	140208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1244	6	2	0.48	314143622	252212	180.22	1238	1258	1231	1609	867	1238	1245.55	2.70	0	-590	1252	1245	1238	1231	1224	1245	1231	360	371	500	890	1	1	71964534	895	69.11	1.01	12	0.35	18.00	1228.00	1430	20230417	-13.01	1001	20231020	24.28	1293	-3.79	20240129	1115	11.57	20240116	1430	-13.01	20230417	1001	24.28	20231020	2.37	N	006340	500	359 억		1943398	N	N	38	N	00	N
77	20240216	130206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1246	8	2	0.65	264706594	212580	151.90	1238	1258	1231	1609	867	1238	1245.21	2.70	0	1699	1252	1245	1238	1231	1224	1245	1231	360	371	500	890	1	1	71964534	897	69.22	1.01	12	0.30	18.00	1228.00	1430	20230417	-12.87	1001	20231020	24.48	1293	-3.63	20240129	1115	11.75	20240116	1430	-12.87	20230417	1001	24.48	20231020	2.37	N	006340	500	359 억		1943398	N	N	38	N	00	N
78	20240216	120208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1249	11	2	0.89	230428243	185082	132.25	1238	1258	1231	1609	867	1238	1245.01	2.70	0	10	1252	1245	1238	1231	1224	1245	1231	360	371	500	890	1	1	71964534	899	69.39	1.02	12	0.26	18.00	1228.00	1430	20230417	-12.66	1001	20231020	24.78	1293	-3.40	20240129	1115	12.02	20240116	1430	-12.66	20230417	1001	24.78	20231020	2.37	N	006340	500	359 억		1943398	N	N	38	N	00	N
79	20240216	110208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1245	7	2	0.57	110654076	89502	63.95	1238	1246	1231	1609	867	1238	1236.33	2.70	0	-1128	1252	1245	1238	1231	1224	1245	1231	360	371	500	890	1	1	71964534	896	69.17	1.01	12	0.12	18.00	1228.00	1430	20230417	-12.94	1001	20231020	24.38	1293	-3.71	20240129	1115	11.66	20240116	1430	-12.94	20230417	1001	24.38	20231020	2.37	N	006340	500	359 억		1943398	N	N	38	N	00	N
80	20240216	100207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1234	-4	5	-0.32	58784120	47640	34.04	1238	1243	1231	1609	867	1238	1233.92	2.70	0	-3186	1252	1245	1238	1231	1224	1245	1231	360	371	500	890	1	1	71964534	888	68.56	1.00	12	0.07	18.00	1228.00	1430	20230417	-13.71	1001	20231020	23.28	1293	-4.56	20240129	1115	10.67	20240116	1430	-13.71	20230417	1001	23.28	20231020	2.37	N	006340	500	359 억		1943398	N	N	38	N	00	N
81	20240216	090207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1236	-2	5	-0.16	692053	559	0.40	1238	1239	1236	1609	867	1238	1238.02	2.70	0	-415	1252	1245	1238	1231	1224	1245	1231	360	371	500	890	1	1	71964534	889	68.67	1.01	12	0.00	18.00	1228.00	1430	20230417	-13.57	1001	20231020	23.48	1293	-4.41	20240129	1115	10.85	20240116	1430	-13.57	20230417	1001	23.48	20231020	2.37	N	006340	500	359 억		1943398	N	N	38	N	00	N
82	20240215	160206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1238	0	3	0.00	170001134	137448	61.66	1238	1245	1231	1609	867	1238	1236.84	2.73	0	-20172	1258	1247	1234	1223	1210	1253	1229	360	371	500	890	1	1	71964534	891	68.78	1.01	12	0.19	18.00	1228.00	1430	20230417	-13.43	1001	20231020	23.68	1293	-4.25	20240129	1115	11.03	20240116	1430	-13.43	20230417	1001	23.68	20231020	2.33	N	006340	500	359 억		1966318	N	N	38	N	00	N
83	20240215	150206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1235	-3	5	-0.24	158150305	127881	57.37	1238	1245	1231	1609	867	1238	1236.70	2.73	0	-18511	1258	1247	1234	1223	1210	1253	1229	360	371	500	890	1	1	71964534	889	68.61	1.01	12	0.18	18.00	1228.00	1430	20230417	-13.64	1001	20231020	23.38	1293	-4.49	20240129	1115	10.76	20240116	1430	-13.64	20230417	1001	23.38	20231020	2.33	N	006340	500	359 억		1966318	N	N	4	N	00	N
84	20240215	140206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1234	-4	5	-0.32	141306615	114266	51.26	1238	1245	1231	1609	867	1238	1236.65	2.73	0	-16135	1258	1247	1234	1223	1210	1253	1229	360	371	500	890	1	1	71964534	888	68.56	1.00	12	0.16	18.00	1228.00	1430	20230417	-13.71	1001	20231020	23.28	1293	-4.56	20240129	1115	10.67	20240116	1430	-13.71	20230417	1001	23.28	20231020	2.33	N	006340	500	359 억		1966318	N	N	4	N	00	N
85	20240215	130206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1238	0	3	0.00	114110503	92265	41.39	1238	1245	1232	1609	867	1238	1236.77	2.73	0	-9829	1258	1247	1234	1223	1210	1253	1229	360	371	500	890	1	1	71964534	891	68.78	1.01	12	0.13	18.00	1228.00	1430	20230417	-13.43	1001	20231020	23.68	1293	-4.25	20240129	1115	11.03	20240116	1430	-13.43	20230417	1001	23.68	20231020	2.33	N	006340	500	359 억		1966318	N	N	4	N	00	N
86	20240215	120206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1239	1	2	0.08	78042411	63054	28.29	1238	1245	1233	1609	867	1238	1237.71	2.73	0	-6824	1258	1247	1234	1223	1210	1253	1229	360	371	500	890	1	1	71964534	892	68.83	1.01	12	0.09	18.00	1228.00	1430	20230417	-13.36	1001	20231020	23.78	1293	-4.18	20240129	1115	11.12	20240116	1430	-13.36	20230417	1001	23.78	20231020	2.33	N	006340	500	359 억		1966318	N	N	4	N	00	N
87	20240215	110204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1235	-3	5	-0.24	71552243	57809	25.93	1238	1245	1233	1609	867	1238	1237.74	2.73	0	-6569	1258	1247	1234	1223	1210	1253	1229	360	371	500	890	1	1	71964534	889	68.61	1.01	12	0.08	18.00	1228.00	1430	20230417	-13.64	1001	20231020	23.38	1293	-4.49	20240129	1115	10.76	20240116	1430	-13.64	20230417	1001	23.38	20231020	2.33	N	006340	500	359 억		1966318	N	N	4	N	00	N
88	20240215	100205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1238	0	3	0.00	38999568	31502	14.13	1238	1245	1233	1609	867	1238	1238.00	2.73	0	-1589	1258	1247	1234	1223	1210	1253	1229	360	371	500	890	1	1	71964534	891	68.78	1.01	12	0.04	18.00	1228.00	1430	20230417	-13.43	1001	20231020	23.68	1293	-4.25	20240129	1115	11.03	20240116	1430	-13.43	20230417	1001	23.68	20231020	2.33	N	006340	500	359 억		1966318	N	N	4	N	00	N
89	20240215	090204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1245	7	2	0.57	5108179	4125	1.85	1238	1245	1238	1609	867	1238	1238.35	2.73	0	555	1258	1247	1234	1223	1210	1253	1229	360	371	500	890	1	1	71964534	896	69.17	1.01	12	0.01	18.00	1228.00	1430	20230417	-12.94	1001	20231020	24.38	1293	-3.71	20240129	1115	11.66	20240116	1430	-12.94	20230417	1001	24.38	20231020	2.33	N	006340	500	359 억		1966318	N	N	4	N	00	N
90	20240214	160205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1238	14	2	1.14	274945468	222020	131.58	1221	1245	1221	1591	857	1224	1238.38	2.70	0	23763	1241	1232	1221	1212	1201	1237	1217	360	367	500	880	1	1	71964534	891	68.78	1.01	12	0.31	18.00	1228.00	1430	20230417	-13.43	1001	20231020	23.68	1293	-4.25	20240129	1115	11.03	20240116	1430	-13.43	20230417	1001	23.68	20231020	2.32	N	006340	500	359 억		1939921	N	N	4	N	00	N
91	20240214	150205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1238	14	2	1.14	262105994	211648	125.43	1221	1245	1221	1591	857	1224	1238.41	2.70	0	20538	1241	1232	1221	1212	1201	1237	1217	360	367	500	880	1	1	71964534	891	68.78	1.01	12	0.29	18.00	1228.00	1430	20230417	-13.43	1001	20231020	23.68	1293	-4.25	20240129	1115	11.03	20240116	1430	-13.43	20230417	1001	23.68	20231020	2.32	N	006340	500	359 억		1939921	N	N	0	N	00	N
92	20240214	140205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1238	14	2	1.14	248507013	200673	118.93	1221	1245	1221	1591	857	1224	1238.37	2.70	0	19561	1241	1232	1221	1212	1201	1237	1217	360	367	500	880	1	1	71964534	891	68.78	1.01	12	0.28	18.00	1228.00	1430	20230417	-13.43	1001	20231020	23.68	1293	-4.25	20240129	1115	11.03	20240116	1430	-13.43	20230417	1001	23.68	20231020	2.32	N	006340	500	359 억		1939921	N	N	0	N	00	N
93	20240214	130208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1240	16	2	1.31	241819789	195282	115.73	1221	1245	1221	1591	857	1224	1238.31	2.70	0	19278	1241	1232	1221	1212	1201	1237	1217	360	367	500	880	1	1	71964534	892	68.89	1.01	12	0.27	18.00	1228.00	1430	20230417	-13.29	1001	20231020	23.88	1293	-4.10	20240129	1115	11.21	20240116	1430	-13.29	20230417	1001	23.88	20231020	2.32	N	006340	500	359 억		1939921	N	N	0	N	00	N
94	20240214	120204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1241	17	2	1.39	209365978	169120	100.23	1221	1245	1221	1591	857	1224	1237.97	2.70	0	19187	1241	1232	1221	1212	1201	1237	1217	360	367	500	880	1	1	71964534	893	68.94	1.01	12	0.24	18.00	1228.00	1430	20230417	-13.22	1001	20231020	23.98	1293	-4.02	20240129	1115	11.30	20240116	1430	-13.22	20230417	1001	23.98	20231020	2.32	N	006340	500	359 억		1939921	N	N	0	N	00	N
95	20240214	110205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1241	17	2	1.39	146168176	118088	69.98	1221	1245	1221	1591	857	1224	1237.79	2.70	0	21178	1241	1232	1221	1212	1201	1237	1217	360	367	500	880	1	1	71964534	893	68.94	1.01	12	0.16	18.00	1228.00	1430	20230417	-13.22	1001	20231020	23.98	1293	-4.02	20240129	1115	11.30	20240116	1430	-13.22	20230417	1001	23.98	20231020	2.32	N	006340	500	359 억		1939921	N	N	0	N	00	N
96	20240214	090202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1224	0	3	0.00	2553072	2089	1.24	1221	1224	1221	1591	857	1224	1222.15	2.70	0	633	1241	1232	1221	1212	1201	1237	1217	360	367	500	880	1	1	71964534	881	68.00	1.00	12	0.00	18.00	1228.00	1430	20230417	-14.41	1001	20231020	22.28	1293	-5.34	20240129	1115	9.78	20240116	1430	-14.41	20230417	1001	22.28	20231020	2.32	N	006340	500	359 억		1939921	N	N	0	N	00	N
97	20240213	160204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1224	14	2	1.16	206380189	168725	128.33	1210	1230	1210	1573	847	1210	1223.17	2.65	0	30304	1235	1222	1214	1201	1193	1218	1197	360	363	500	870	1	1	71964534	881	68.00	1.00	12	0.23	18.00	1228.00	1430	20230417	-14.41	1001	20231020	22.28	1293	-5.34	20240129	1115	9.78	20240116	1430	-14.41	20230417	1001	22.28	20231020	2.31	N	006340	500	359 억		1909646	N	N	0	N	00	N
98	20240213	150158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1229	19	2	1.57	190493758	155761	118.47	1210	1230	1210	1573	847	1210	1222.99	2.65	0	24421	1235	1222	1214	1201	1193	1218	1197	360	363	500	870	1	1	71964534	884	68.28	1.00	12	0.22	18.00	1228.00	1430	20230417	-14.06	1001	20231020	22.78	1293	-4.95	20240129	1115	10.22	20240116	1430	-14.06	20230417	1001	22.78	20231020	2.31	N	006340	500	359 억		1909646	N	N	0	N	00	N
99	20240213	140205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1226	16	2	1.32	149807374	122576	93.23	1210	1230	1210	1573	847	1210	1222.16	2.65	0	16877	1235	1222	1214	1201	1193	1218	1197	360	363	500	870	1	1	71964534	882	68.11	1.00	12	0.17	18.00	1228.00	1430	20230417	-14.27	1001	20231020	22.48	1293	-5.18	20240129	1115	9.96	20240116	1430	-14.27	20230417	1001	22.48	20231020	2.31	N	006340	500	359 억		1909646	N	N	0	N	00	N
100	20240213	130203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1224	14	2	1.16	119349843	97716	74.32	1210	1230	1210	1573	847	1210	1221.40	2.65	0	11658	1235	1222	1214	1201	1193	1218	1197	360	363	500	870	1	1	71964534	881	68.00	1.00	12	0.14	18.00	1228.00	1430	20230417	-14.41	1001	20231020	22.28	1293	-5.34	20240129	1115	9.78	20240116	1430	-14.41	20230417	1001	22.28	20231020	2.31	N	006340	500	359 억		1909646	N	N	0	N	00	N
101	20240213	120204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1218	8	2	0.66	72345092	59239	45.05	1210	1230	1210	1573	847	1210	1221.24	2.65	0	8513	1235	1222	1214	1201	1193	1218	1197	360	363	500	870	1	1	71964534	877	67.67	0.99	12	0.08	18.00	1228.00	1430	20230417	-14.83	1001	20231020	21.68	1293	-5.80	20240129	1115	9.24	20240116	1430	-14.83	20230417	1001	21.68	20231020	2.31	N	006340	500	359 억		1909646	N	N	0	N	00	N
102	20240213	110203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1220	10	2	0.83	53575434	43836	33.34	1210	1230	1210	1573	847	1210	1222.18	2.65	0	4681	1235	1222	1214	1201	1193	1218	1197	360	363	500	870	1	1	71964534	878	67.78	0.99	12	0.06	18.00	1228.00	1430	20230417	-14.69	1001	20231020	21.88	1293	-5.65	20240129	1115	9.42	20240116	1430	-14.69	20230417	1001	21.88	20231020	2.31	N	006340	500	359 억		1909646	N	N	0	N	00	N
103	20240213	100154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1227	17	2	1.40	37362322	30576	23.25	1210	1230	1210	1573	847	1210	1221.95	2.65	0	2183	1235	1222	1214	1201	1193	1218	1197	360	363	500	870	1	1	71964534	883	68.17	1.00	12	0.04	18.00	1228.00	1430	20230417	-14.20	1001	20231020	22.58	1293	-5.10	20240129	1115	10.04	20240116	1430	-14.20	20230417	1001	22.58	20231020	2.31	N	006340	500	359 억		1909646	N	N	0	N	00	N