KissMeData/000660/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173900	-600	5	-0.34	250367749400	1434202	54.25	174000	175800	172400	226500	122200	174500	174576.64	54.71	-37644	-14927	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1265996	-13.89	2.27	12	0.20	-12517.00	76616.00	248500	20240711	-30.02	129000	20240117	34.81	248500	-30.02	20240711	129000	34.81	20240117	248500	-30.02	20240711	129000	34.81	20240117	0.27	N	000660	5000	36576 억	398296365	N	N	9164	N	N
3	20241231	150110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173900	-600	5	-0.34	250367749400	1434202	54.25	174000	175800	172400	226500	122200	174500	174576.64	54.71	-37644	-14927	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1265996	-13.89	2.27	12	0.20	-12517.00	76616.00	248500	20240711	-30.02	129000	20240117	34.81	248500	-30.02	20240711	129000	34.81	20240117	248500	-30.02	20240711	129000	34.81	20240117	0.27	N	000660	5000	36576 억	398296365	N	N	9164	N	N
4	20241231	140110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173900	-600	5	-0.34	250367749400	1434202	54.25	174000	175800	172400	226500	122200	174500	174576.64	54.71	-37644	-14927	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1265996	-13.89	2.27	12	0.20	-12517.00	76616.00	248500	20240711	-30.02	129000	20240117	34.81	248500	-30.02	20240711	129000	34.81	20240117	248500	-30.02	20240711	129000	34.81	20240117	0.27	N	000660	5000	36576 억	398296365	N	N	9164	N	N
5	20241231	130110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173900	-600	5	-0.34	250367749400	1434202	54.25	174000	175800	172400	226500	122200	174500	174576.64	54.71	-37644	-14927	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1265996	-13.89	2.27	12	0.20	-12517.00	76616.00	248500	20240711	-30.02	129000	20240117	34.81	248500	-30.02	20240711	129000	34.81	20240117	248500	-30.02	20240711	129000	34.81	20240117	0.27	N	000660	5000	36576 억	398296365	N	N	9164	N	N
6	20241231	120110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173900	-600	5	-0.34	250367749400	1434202	54.25	174000	175800	172400	226500	122200	174500	174576.64	54.71	-37644	-14927	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1265996	-13.89	2.27	12	0.20	-12517.00	76616.00	248500	20240711	-30.02	129000	20240117	34.81	248500	-30.02	20240711	129000	34.81	20240117	248500	-30.02	20240711	129000	34.81	20240117	0.27	N	000660	5000	36576 억	398296365	N	N	9164	N	N
7	20241231	110109	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173900	-600	5	-0.34	250367749400	1434202	54.25	174000	175800	172400	226500	122200	174500	174576.64	54.71	-37644	-14927	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1265996	-13.89	2.27	12	0.20	-12517.00	76616.00	248500	20240711	-30.02	129000	20240117	34.81	248500	-30.02	20240711	129000	34.81	20240117	248500	-30.02	20240711	129000	34.81	20240117	0.27	N	000660	5000	36576 억	398296365	N	N	9164	N	N
8	20241231	100110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173900	-600	5	-0.34	250367749400	1434202	54.25	174000	175800	172400	226500	122200	174500	174576.64	54.71	-37644	-14927	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1265996	-13.89	2.27	12	0.20	-12517.00	76616.00	248500	20240711	-30.02	129000	20240117	34.81	248500	-30.02	20240711	129000	34.81	20240117	248500	-30.02	20240711	129000	34.81	20240117	0.27	N	000660	5000	36576 억	398296365	N	N	9164	N	N
9	20241231	090110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173900	-600	5	-0.34	250367749400	1434202	54.25	174000	175800	172400	226500	122200	174500	174576.64	54.71	-37644	-14927	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1265996	-13.89	2.27	12	0.20	-12517.00	76616.00	248500	20240711	-30.02	129000	20240117	34.81	248500	-30.02	20240711	129000	34.81	20240117	248500	-30.02	20240711	129000	34.81	20240117	0.27	N	000660	5000	36576 억	398296365	N	N	9164	N	N
10	20241230	160110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173900	-600	5	-0.34	246145901500	1409968	53.34	174000	175800	172400	226500	122200	174500	174576.64	54.72	0	-14927	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1265996	-13.89	2.27	12	0.19	-12517.00	76616.00	248500	20240711	-30.02	129000	20240117	34.81	248500	-30.02	20240711	129000	34.81	20240117	248500	-30.02	20240711	129000	34.81	20240117	0.27	N	000660	5000	36576 억	398334009	N	N	9164	N	N
11	20241230	150110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	174500	0	3	0.00	188540719300	1079243	40.83	174000	175800	172400	226500	122200	174500	174697.21	54.72	0	-2967	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1270364	-13.94	2.28	12	0.15	-12517.00	76616.00	248500	20240711	-29.78	129000	20240117	35.27	248500	-29.78	20240711	129000	35.27	20240117	248500	-29.78	20240711	129000	35.27	20240117	0.27	N	000660	5000	36576 억	398334009	N	N	7752	N	N
12	20241230	140110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	175000	500	2	0.29	164228643100	940049	35.56	174000	175800	172400	226500	122200	174500	174702.23	54.72	0	-1642	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1274004	-13.98	2.28	12	0.13	-12517.00	76616.00	248500	20240711	-29.58	129000	20240117	35.66	248500	-29.58	20240711	129000	35.66	20240117	248500	-29.58	20240711	129000	35.66	20240117	0.27	N	000660	5000	36576 억	398334009	N	N	7752	N	N
13	20241230	130110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	174700	200	2	0.11	140915937400	806903	30.52	174000	175800	172400	226500	122200	174500	174638.03	54.72	0	-25589	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1271820	-13.96	2.28	12	0.11	-12517.00	76616.00	248500	20240711	-29.70	129000	20240117	35.43	248500	-29.70	20240711	129000	35.43	20240117	248500	-29.70	20240711	129000	35.43	20240117	0.27	N	000660	5000	36576 억	398334009	N	N	7752	N	N
14	20241230	120110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	174700	200	2	0.11	127048167300	727450	27.52	174000	175800	172400	226500	122200	174500	174648.68	54.72	0	-34069	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1271820	-13.96	2.28	12	0.10	-12517.00	76616.00	248500	20240711	-29.70	129000	20240117	35.43	248500	-29.70	20240711	129000	35.43	20240117	248500	-29.70	20240711	129000	35.43	20240117	0.27	N	000660	5000	36576 억	398334009	N	N	7752	N	N
15	20241230	110110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	175200	700	2	0.40	105501327000	604062	22.85	174000	175800	172400	226500	122200	174500	174653.17	54.72	0	-33737	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1275460	-14.00	2.29	12	0.08	-12517.00	76616.00	248500	20240711	-29.50	129000	20240117	35.81	248500	-29.50	20240711	129000	35.81	20240117	248500	-29.50	20240711	129000	35.81	20240117	0.27	N	000660	5000	36576 억	398334009	N	N	7752	N	N
16	20241230	100110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	175600	1100	2	0.63	72766811800	417308	15.79	174000	175800	172400	226500	122200	174500	174371.93	54.72	0	-34443	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1278372	-14.03	2.29	12	0.06	-12517.00	76616.00	248500	20240711	-29.34	129000	20240117	36.12	248500	-29.34	20240711	129000	36.12	20240117	248500	-29.34	20240711	129000	36.12	20240117	0.27	N	000660	5000	36576 억	398334009	N	N	7752	N	N
17	20241230	090111	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173500	-1000	5	-0.57	11855848400	68198	2.58	174000	174100	173200	226500	122200	174500	173843.66	54.72	0	-11323	179500	177000	173500	171000	167500	178250	172250	36577	52000	5000	129130	100	1	728002365	1263084	-13.86	2.26	12	0.01	-12517.00	76616.00	248500	20240711	-30.18	129000	20240117	34.50	248500	-30.18	20240711	129000	34.50	20240117	248500	-30.18	20240711	129000	34.50	20240117	0.27	N	000660	5000	36576 억	398334009	N	N	7752	N	N
18	20241227	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174500	4400	2	2.59	456792212400	2625690	129.81	170100	176000	170000	221000	119100	170100	173974.01	54.70	0	124012	173100	171600	170500	169000	167900	172350	169750	36577	50900	5000	125870	100	1	728002365	1270364	-13.94	2.28	12	0.36	-12517.00	76616.00	248500	20240711	-29.78	129000	20240117	35.27	248500	-29.78	20240711	129000	35.27	20240117	248500	-29.78	20240711	129000	35.27	20240117	0.27	N	000660	5000	36576 억	398230049	N	N	7752	N	N
19	20241227	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174600	4500	2	2.65	415416379600	2388657	118.09	170100	176000	170000	221000	119100	170100	173916.83	54.70	0	119182	173100	171600	170500	169000	167900	172350	169750	36577	50900	5000	125870	100	1	728002365	1271092	-13.95	2.28	12	0.33	-12517.00	76616.00	248500	20240711	-29.74	129000	20240117	35.35	248500	-29.74	20240711	129000	35.35	20240117	248500	-29.74	20240711	129000	35.35	20240117	0.27	N	000660	5000	36576 억	398230049	N	N	6456	N	N
20	20241227	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174000	3900	2	2.29	380003357600	2185694	108.06	170100	176000	170000	221000	119100	170100	173864.44	54.70	0	126587	173100	171600	170500	169000	167900	172350	169750	36577	50900	5000	125870	100	1	728002365	1266724	-13.90	2.27	12	0.30	-12517.00	76616.00	248500	20240711	-29.98	129000	20240117	34.88	248500	-29.98	20240711	129000	34.88	20240117	248500	-29.98	20240711	129000	34.88	20240117	0.27	N	000660	5000	36576 억	398230049	N	N	6456	N	N
21	20241227	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173800	3700	2	2.18	347197776100	1997229	98.74	170100	176000	170000	221000	119100	170100	173845.28	54.70	0	137288	173100	171600	170500	169000	167900	172350	169750	36577	50900	5000	125870	100	1	728002365	1265268	-13.89	2.27	12	0.27	-12517.00	76616.00	248500	20240711	-30.06	129000	20240117	34.73	248500	-30.06	20240711	129000	34.73	20240117	248500	-30.06	20240711	129000	34.73	20240117	0.27	N	000660	5000	36576 억	398230049	N	N	6456	N	N
22	20241227	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173800	3700	2	2.18	321215219800	1847834	91.35	170100	176000	170000	221000	119100	170100	173839.35	54.70	0	142342	173100	171600	170500	169000	167900	172350	169750	36577	50900	5000	125870	100	1	728002365	1265268	-13.89	2.27	12	0.25	-12517.00	76616.00	248500	20240711	-30.06	129000	20240117	34.73	248500	-30.06	20240711	129000	34.73	20240117	248500	-30.06	20240711	129000	34.73	20240117	0.27	N	000660	5000	36576 억	398230049	N	N	6456	N	N
23	20241227	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174500	4400	2	2.59	282506249700	1625338	80.35	170100	176000	170000	221000	119100	170100	173820.60	54.70	0	124233	173100	171600	170500	169000	167900	172350	169750	36577	50900	5000	125870	100	1	728002365	1270364	-13.94	2.28	12	0.22	-12517.00	76616.00	248500	20240711	-29.78	129000	20240117	35.27	248500	-29.78	20240711	129000	35.27	20240117	248500	-29.78	20240711	129000	35.27	20240117	0.27	N	000660	5000	36576 억	398230049	N	N	6456	N	N
24	20241227	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	175200	5100	2	3.00	185957767900	1074373	53.12	170100	175200	170000	221000	119100	170100	173093.14	54.70	0	115278	173100	171600	170500	169000	167900	172350	169750	36577	50900	5000	125870	100	1	728002365	1275460	-14.00	2.29	12	0.15	-12517.00	76616.00	248500	20240711	-29.50	129000	20240117	35.81	248500	-29.50	20240711	129000	35.81	20240117	248500	-29.50	20240711	129000	35.81	20240117	0.27	N	000660	5000	36576 억	398230049	N	N	6456	N	N
25	20241227	090110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170800	700	2	0.41	8442021200	49560	2.45	170100	170900	170000	221000	119100	170100	170354.57	54.70	0	-3761	173100	171600	170500	169000	167900	172350	169750	36577	50900	5000	125870	100	1	728002365	1243428	-13.65	2.23	12	0.01	-12517.00	76616.00	248500	20240711	-31.27	129000	20240117	32.40	248500	-31.27	20240711	129000	32.40	20240117	248500	-31.27	20240711	129000	32.40	20240117	0.27	N	000660	5000	36576 억	398230049	N	N	6456	N	N
26	20241226	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170100	1600	2	0.95	341788477400	2002387	108.53	170000	172000	169400	219000	118000	168500	170692.30	54.60	0	600331	173166	170832	169566	167232	165966	170200	166600	36577	50500	5000	124690	100	1	728002365	1238332	-13.59	2.22	12	0.28	-12517.00	76616.00	248500	20240711	-31.55	129000	20240117	31.86	248500	-31.55	20240711	129000	31.86	20240117	248500	-31.55	20240711	129000	31.86	20240117	0.27	N	000660	5000	36576 억	397474203	N	N	6456	N	N
27	20241226	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170500	2000	2	1.19	286313629600	1676677	90.88	170000	172000	169400	219000	118000	168500	170762.58	54.60	0	484760	173166	170832	169566	167232	165966	170200	166600	36577	50500	5000	124690	100	1	728002365	1241244	-13.62	2.23	12	0.23	-12517.00	76616.00	248500	20240711	-31.39	129000	20240117	32.17	248500	-31.39	20240711	129000	32.17	20240117	248500	-31.39	20240711	129000	32.17	20240117	0.27	N	000660	5000	36576 억	397474203	N	N	6408	N	N
28	20241226	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170400	1900	2	1.13	226498786200	1326643	71.91	170000	172000	169400	219000	118000	168500	170730.82	54.60	0	357310	173166	170832	169566	167232	165966	170200	166600	36577	50500	5000	124690	100	1	728002365	1240516	-13.61	2.22	12	0.18	-12517.00	76616.00	248500	20240711	-31.43	129000	20240117	32.09	248500	-31.43	20240711	129000	32.09	20240117	248500	-31.43	20240711	129000	32.09	20240117	0.27	N	000660	5000	36576 억	397474203	N	N	6408	N	N
29	20241226	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170600	2100	2	1.25	196764996800	1152294	62.46	170000	172000	169400	219000	118000	168500	170759.42	54.60	0	291416	173166	170832	169566	167232	165966	170200	166600	36577	50500	5000	124690	100	1	728002365	1241972	-13.63	2.23	12	0.16	-12517.00	76616.00	248500	20240711	-31.35	129000	20240117	32.25	248500	-31.35	20240711	129000	32.25	20240117	248500	-31.35	20240711	129000	32.25	20240117	0.27	N	000660	5000	36576 억	397474203	N	N	6408	N	N
30	20241226	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170500	2000	2	1.19	173299614600	1014679	55.00	170000	172000	169400	219000	118000	168500	170792.61	54.60	0	235286	173166	170832	169566	167232	165966	170200	166600	36577	50500	5000	124690	100	1	728002365	1241244	-13.62	2.23	12	0.14	-12517.00	76616.00	248500	20240711	-31.39	129000	20240117	32.17	248500	-31.39	20240711	129000	32.17	20240117	248500	-31.39	20240711	129000	32.17	20240117	0.27	N	000660	5000	36576 억	397474203	N	N	6408	N	N
31	20241226	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170100	1600	2	0.95	146110254200	854648	46.32	170000	172000	169600	219000	118000	168500	170959.64	54.60	0	198123	173166	170832	169566	167232	165966	170200	166600	36577	50500	5000	124690	100	1	728002365	1238332	-13.59	2.22	12	0.12	-12517.00	76616.00	248500	20240711	-31.55	129000	20240117	31.86	248500	-31.55	20240711	129000	31.86	20240117	248500	-31.55	20240711	129000	31.86	20240117	0.27	N	000660	5000	36576 억	397474203	N	N	6408	N	N
32	20241226	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171300	2800	2	1.66	111803550000	653600	35.43	170000	172000	169600	219000	118000	168500	171058.16	54.60	0	163949	173166	170832	169566	167232	165966	170200	166600	36577	50500	5000	124690	100	1	728002365	1247068	-13.69	2.24	12	0.09	-12517.00	76616.00	248500	20240711	-31.07	129000	20240117	32.79	248500	-31.07	20240711	129000	32.79	20240117	248500	-31.07	20240711	129000	32.79	20240117	0.27	N	000660	5000	36576 억	397474203	N	N	6408	N	N
33	20241226	090110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169700	1200	2	0.71	11297343400	66463	3.60	170000	170100	169600	219000	118000	168500	169979.99	54.60	0	-10065	173166	170832	169566	167232	165966	170200	166600	36577	50500	5000	124690	100	1	728002365	1235420	-13.56	2.21	12	0.01	-12517.00	76616.00	248500	20240711	-31.71	129000	20240117	31.55	248500	-31.71	20240711	129000	31.55	20240117	248500	-31.71	20240711	129000	31.55	20240117	0.27	N	000660	5000	36576 억	397474203	N	N	6408	N	N
34	20241224	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168500	-1100	5	-0.65	309372778200	1824128	55.49	171700	171900	168300	220000	118800	169600	169615.47	54.46	0	-115092	174533	172066	170833	168366	167133	171450	167750	36577	50400	5000	125500	100	1	728002365	1226684	-13.46	2.20	12	0.25	-12517.00	76616.00	248500	20240711	-32.19	129000	20240117	30.62	248500	-32.19	20240711	129000	30.62	20240117	248500	-32.19	20240711	129000	30.62	20240117	0.25	N	000660	5000	36576 억	396478959	N	N	6373	N	N
35	20241224	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169000	-600	5	-0.35	246516839800	1451244	44.14	171700	171900	168300	220000	118800	169600	169866.15	54.46	0	-130201	174533	172066	170833	168366	167133	171450	167750	36577	50400	5000	125500	100	1	728002365	1230324	-13.50	2.21	12	0.20	-12517.00	76616.00	248500	20240711	-31.99	129000	20240117	31.01	248500	-31.99	20240711	129000	31.01	20240117	248500	-31.99	20240711	129000	31.01	20240117	0.25	N	000660	5000	36576 억	396478959	N	N	1387	N	N
36	20241224	140109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170200	600	2	0.35	202557244400	1191743	36.25	171700	171900	168300	220000	118800	169600	169967.67	54.46	0	-85970	174533	172066	170833	168366	167133	171450	167750	36577	50400	5000	125500	100	1	728002365	1239060	-13.60	2.22	12	0.16	-12517.00	76616.00	248500	20240711	-31.51	129000	20240117	31.94	248500	-31.51	20240711	129000	31.94	20240117	248500	-31.51	20240711	129000	31.94	20240117	0.25	N	000660	5000	36576 억	396478959	N	N	1387	N	N
37	20241224	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169800	200	2	0.12	165839909200	975562	29.67	171700	171900	168300	220000	118800	169600	169994.82	54.46	0	-81519	174533	172066	170833	168366	167133	171450	167750	36577	50400	5000	125500	100	1	728002365	1236148	-13.57	2.22	12	0.13	-12517.00	76616.00	248500	20240711	-31.67	129000	20240117	31.63	248500	-31.67	20240711	129000	31.63	20240117	248500	-31.67	20240711	129000	31.63	20240117	0.25	N	000660	5000	36576 억	396478959	N	N	1387	N	N
38	20241224	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169700	100	2	0.06	148610888700	874115	26.59	171700	171900	168300	220000	118800	169600	170013.67	54.46	0	-85277	174533	172066	170833	168366	167133	171450	167750	36577	50400	5000	125500	100	1	728002365	1235420	-13.56	2.21	12	0.12	-12517.00	76616.00	248500	20240711	-31.71	129000	20240117	31.55	248500	-31.71	20240711	129000	31.55	20240117	248500	-31.71	20240711	129000	31.55	20240117	0.25	N	000660	5000	36576 억	396478959	N	N	1387	N	N
39	20241224	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169600	0	3	0.00	127130554200	747433	22.73	171700	171900	168300	220000	118800	169600	170090.53	54.46	0	-80315	174533	172066	170833	168366	167133	171450	167750	36577	50400	5000	125500	100	1	728002365	1234692	-13.55	2.21	12	0.10	-12517.00	76616.00	248500	20240711	-31.75	129000	20240117	31.47	248500	-31.75	20240711	129000	31.47	20240117	248500	-31.75	20240711	129000	31.47	20240117	0.25	N	000660	5000	36576 억	396478959	N	N	1387	N	N
40	20241224	100109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169700	100	2	0.06	78834454400	461742	14.04	171700	171900	169600	220000	118800	169600	170736.31	54.46	0	-36549	174533	172066	170833	168366	167133	171450	167750	36577	50400	5000	125500	100	1	728002365	1235420	-13.56	2.21	12	0.06	-12517.00	76616.00	248500	20240711	-31.71	129000	20240117	31.55	248500	-31.71	20240711	129000	31.55	20240117	248500	-31.71	20240711	129000	31.55	20240117	0.25	N	000660	5000	36576 억	396478959	N	N	1387	N	N
41	20241224	090110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171500	1900	2	1.12	14815512100	86340	2.63	171700	171800	171200	220000	118800	169600	171629.55	54.46	0	-3114	174533	172066	170833	168366	167133	171450	167750	36577	50400	5000	125500	100	1	728002365	1248524	-13.70	2.24	12	0.01	-12517.00	76616.00	248500	20240711	-30.99	129000	20240117	32.95	248500	-30.99	20240711	129000	32.95	20240117	248500	-30.99	20240711	129000	32.95	20240117	0.25	N	000660	5000	36576 억	396478959	N	N	1387	N	N
42	20241223	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169600	1100	2	0.65	525940097300	3073758	68.50	170000	173300	169600	219000	118000	168500	171111.02	54.51	-51910	-171089	177833	173166	170133	165466	162433	171650	163950	36577	50500	5000	124690	100	1	728002365	1234692	-13.55	2.21	12	0.42	-12517.00	76616.00	248500	20240711	-31.75	129000	20240117	31.47	248500	-31.75	20240711	129000	31.47	20240117	248500	-31.75	20240711	129000	31.47	20240117	0.23	N	000660	5000	36576 억	396822821	N	N	1387	N	N
43	20241223	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170000	1500	2	0.89	473554244900	2765185	61.62	170000	173300	169600	219000	118000	168500	171256.04	54.51	-51910	-144139	177833	173166	170133	165466	162433	171650	163950	36577	50500	5000	124690	100	1	728002365	1237604	-13.58	2.22	12	0.38	-12517.00	76616.00	248500	20240711	-31.59	129000	20240117	31.78	248500	-31.59	20240711	129000	31.78	20240117	248500	-31.59	20240711	129000	31.78	20240117	0.23	N	000660	5000	36576 억	396822821	N	N	6360	N	N
44	20241223	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171000	2500	2	1.48	412140253400	2405211	53.60	170000	173300	169600	219000	118000	168500	171353.22	54.51	-51910	-95751	177833	173166	170133	165466	162433	171650	163950	36577	50500	5000	124690	100	1	728002365	1244884	-13.66	2.23	12	0.33	-12517.00	76616.00	248500	20240711	-31.19	129000	20240117	32.56	248500	-31.19	20240711	129000	32.56	20240117	248500	-31.19	20240711	129000	32.56	20240117	0.23	N	000660	5000	36576 억	396822821	N	N	6360	N	N
45	20241223	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171500	3000	2	1.78	365249351700	2130774	47.48	170000	173300	169600	219000	118000	168500	171416.47	54.51	-51910	-16451	177833	173166	170133	165466	162433	171650	163950	36577	50500	5000	124690	100	1	728002365	1248524	-13.70	2.24	12	0.29	-12517.00	76616.00	248500	20240711	-30.99	129000	20240117	32.95	248500	-30.99	20240711	129000	32.95	20240117	248500	-30.99	20240711	129000	32.95	20240117	0.23	N	000660	5000	36576 억	396822821	N	N	6360	N	N
46	20241223	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172200	3700	2	2.20	328579012300	1917217	42.73	170000	173300	169600	219000	118000	168500	171383.53	54.51	-51910	33549	177833	173166	170133	165466	162433	171650	163950	36577	50500	5000	124690	100	1	728002365	1253620	-13.76	2.25	12	0.26	-12517.00	76616.00	248500	20240711	-30.70	129000	20240117	33.49	248500	-30.70	20240711	129000	33.49	20240117	248500	-30.70	20240711	129000	33.49	20240117	0.23	N	000660	5000	36576 억	396822821	N	N	6360	N	N
47	20241223	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172900	4400	2	2.61	280256985500	1636874	36.48	170000	173300	169600	219000	118000	168500	171214.99	54.51	-51910	23013	177833	173166	170133	165466	162433	171650	163950	36577	50500	5000	124690	100	1	728002365	1258716	-13.81	2.26	12	0.22	-12517.00	76616.00	248500	20240711	-30.42	129000	20240117	34.03	248500	-30.42	20240711	129000	34.03	20240117	248500	-30.42	20240711	129000	34.03	20240117	0.23	N	000660	5000	36576 억	396822821	N	N	6360	N	N
48	20241223	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172100	3600	2	2.14	192861433600	1130803	25.20	170000	172200	169600	219000	118000	168500	170552.89	54.51	-51910	8286	177833	173166	170133	165466	162433	171650	163950	36577	50500	5000	124690	100	1	728002365	1252892	-13.75	2.25	12	0.16	-12517.00	76616.00	248500	20240711	-30.74	129000	20240117	33.41	248500	-30.74	20240711	129000	33.41	20240117	248500	-30.74	20240711	129000	33.41	20240117	0.23	N	000660	5000	36576 억	396822821	N	N	6360	N	N
49	20241223	090110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169900	1400	2	0.83	45269951700	266224	5.93	170000	170500	169700	219000	118000	168500	170045.40	54.51	-51910	-8656	177833	173166	170133	165466	162433	171650	163950	36577	50500	5000	124690	100	1	728002365	1236876	-13.57	2.22	12	0.04	-12517.00	76616.00	248500	20240711	-31.63	129000	20240117	31.71	248500	-31.63	20240711	129000	31.71	20240117	248500	-31.63	20240711	129000	31.71	20240117	0.23	N	000660	5000	36576 억	396822821	N	N	6360	N	N
50	20241220	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168500	-6500	5	-3.71	745612560700	4402595	91.08	174100	174800	167100	227500	122500	175000	169355.36	54.72	-36618	-676895	178733	176866	174933	173066	171133	177800	174000	36577	52500	5000	129500	100	1	728002365	1226684	-13.46	2.20	12	0.60	-12517.00	76616.00	248500	20240711	-32.19	129000	20240117	30.62	248500	-32.19	20240711	129000	30.62	20240117	248500	-32.19	20240711	129000	30.62	20240117	0.22	N	000660	5000	36576 억	398369186	N	N	6360	N	N
51	20241220	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	167800	-7200	5	-4.11	613077523300	3615656	74.80	174100	174800	167100	227500	122500	175000	169555.51	54.72	-36618	-512909	178733	176866	174933	173066	171133	177800	174000	36577	52500	5000	129500	100	1	728002365	1221588	-13.41	2.19	12	0.50	-12517.00	76616.00	248500	20240711	-32.47	129000	20240117	30.08	248500	-32.47	20240711	129000	30.08	20240117	248500	-32.47	20240711	129000	30.08	20240117	0.22	N	000660	5000	36576 억	398369186	N	N	7991	N	N
52	20241220	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168200	-6800	5	-3.89	517046186300	3043728	62.97	174100	174800	167600	227500	122500	175000	169865.50	54.72	-36618	-447479	178733	176866	174933	173066	171133	177800	174000	36577	52500	5000	129500	100	1	728002365	1224500	-13.44	2.20	12	0.42	-12517.00	76616.00	248500	20240711	-32.31	129000	20240117	30.39	248500	-32.31	20240711	129000	30.39	20240117	248500	-32.31	20240711	129000	30.39	20240117	0.22	N	000660	5000	36576 억	398369186	N	N	7991	N	N
53	20241220	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169100	-5900	5	-3.37	412431966900	2422458	50.11	174100	174800	168700	227500	122500	175000	170245.17	54.72	-36618	-387480	178733	176866	174933	173066	171133	177800	174000	36577	52500	5000	129500	100	1	728002365	1231052	-13.51	2.21	12	0.33	-12517.00	76616.00	248500	20240711	-31.95	129000	20240117	31.09	248500	-31.95	20240711	129000	31.09	20240117	248500	-31.95	20240711	129000	31.09	20240117	0.22	N	000660	5000	36576 억	398369186	N	N	7991	N	N
54	20241220	120109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169000	-6000	5	-3.43	370751251600	2175869	45.01	174100	174800	168700	227500	122500	175000	170383.25	54.72	-36618	-370002	178733	176866	174933	173066	171133	177800	174000	36577	52500	5000	129500	100	1	728002365	1230324	-13.50	2.21	12	0.30	-12517.00	76616.00	248500	20240711	-31.99	129000	20240117	31.01	248500	-31.99	20240711	129000	31.01	20240117	248500	-31.99	20240711	129000	31.01	20240117	0.22	N	000660	5000	36576 억	398369186	N	N	7991	N	N
55	20241220	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169100	-5900	5	-3.37	334407458200	1961041	40.57	174100	174800	168700	227500	122500	175000	170515.76	54.72	-36618	-328513	178733	176866	174933	173066	171133	177800	174000	36577	52500	5000	129500	100	1	728002365	1231052	-13.51	2.21	12	0.27	-12517.00	76616.00	248500	20240711	-31.95	129000	20240117	31.09	248500	-31.95	20240711	129000	31.09	20240117	248500	-31.95	20240711	129000	31.09	20240117	0.22	N	000660	5000	36576 억	398369186	N	N	7991	N	N
56	20241220	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170000	-5000	5	-2.86	273310227000	1600845	33.12	174100	174800	168700	227500	122500	175000	170717.36	54.72	-36618	-282570	178733	176866	174933	173066	171133	177800	174000	36577	52500	5000	129500	100	1	728002365	1237604	-13.58	2.22	12	0.22	-12517.00	76616.00	248500	20240711	-31.59	129000	20240117	31.78	248500	-31.59	20240711	129000	31.78	20240117	248500	-31.59	20240711	129000	31.78	20240117	0.22	N	000660	5000	36576 억	398369186	N	N	7991	N	N
57	20241220	090110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173600	-1400	5	-0.80	41390420500	237695	4.92	174100	174800	173500	227500	122500	175000	174116.69	54.72	-36618	-44090	178733	176866	174933	173066	171133	177800	174000	36577	52500	5000	129500	100	1	728002365	1263812	-13.87	2.27	12	0.03	-12517.00	76616.00	248500	20240711	-30.14	129000	20240117	34.57	248500	-30.14	20240711	129000	34.57	20240117	248500	-30.14	20240711	129000	34.57	20240117	0.22	N	000660	5000	36576 억	398369186	N	N	7991	N	N
58	20241219	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	175000	-8500	5	-4.63	830285186800	4741713	200.59	173900	176800	173000	238500	128500	183500	175102.32	54.67	0	-398872	185300	184400	183000	182100	180700	184850	182550	36577	55000	5000	135790	100	1	728002365	1274004	-13.98	2.28	12	0.65	-12517.00	76616.00	248500	20240711	-29.58	129000	20240117	35.66	248500	-29.58	20240711	129000	35.66	20240117	248500	-29.58	20240711	129000	35.66	20240117	0.23	N	000660	5000	36576 억	398001043	N	N	7991	N	N
59	20241219	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174900	-8600	5	-4.69	764987687400	4368450	184.80	173900	176800	173000	238500	128500	183500	175116.29	54.67	0	-374524	185300	184400	183000	182100	180700	184850	182550	36577	55000	5000	135790	100	1	728002365	1273276	-13.97	2.28	12	0.60	-12517.00	76616.00	248500	20240711	-29.62	129000	20240117	35.58	248500	-29.62	20240711	129000	35.58	20240117	248500	-29.62	20240711	129000	35.58	20240117	0.23	N	000660	5000	36576 억	398001043	N	N	5213	N	N
60	20241219	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	175000	-8500	5	-4.63	685901825900	3916597	165.69	173900	176800	173000	238500	128500	183500	175126.75	54.67	0	-379487	185300	184400	183000	182100	180700	184850	182550	36577	55000	5000	135790	100	1	728002365	1274004	-13.98	2.28	12	0.54	-12517.00	76616.00	248500	20240711	-29.58	129000	20240117	35.66	248500	-29.58	20240711	129000	35.66	20240117	248500	-29.58	20240711	129000	35.66	20240117	0.23	N	000660	5000	36576 억	398001043	N	N	5213	N	N
61	20241219	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174200	-9300	5	-5.07	636574439000	3634498	153.75	173900	176800	173000	238500	128500	183500	175147.57	54.67	0	-362592	185300	184400	183000	182100	180700	184850	182550	36577	55000	5000	135790	100	1	728002365	1268180	-13.92	2.27	12	0.50	-12517.00	76616.00	248500	20240711	-29.90	129000	20240117	35.04	248500	-29.90	20240711	129000	35.04	20240117	248500	-29.90	20240711	129000	35.04	20240117	0.23	N	000660	5000	36576 억	398001043	N	N	5213	N	N
62	20241219	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	176100	-7400	5	-4.03	536227104200	3060956	129.49	173900	176800	173000	238500	128500	183500	175182.58	54.67	0	-280528	185300	184400	183000	182100	180700	184850	182550	36577	55000	5000	135790	100	1	728002365	1282012	-14.07	2.30	12	0.42	-12517.00	76616.00	248500	20240711	-29.13	129000	20240117	36.51	248500	-29.13	20240711	129000	36.51	20240117	248500	-29.13	20240711	129000	36.51	20240117	0.23	N	000660	5000	36576 억	398001043	N	N	5213	N	N
63	20241219	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	176300	-7200	5	-3.92	476670543200	2723061	115.19	173900	176800	173000	238500	128500	183500	175049.18	54.67	0	-322817	185300	184400	183000	182100	180700	184850	182550	36577	55000	5000	135790	100	1	728002365	1283468	-14.08	2.30	12	0.37	-12517.00	76616.00	248500	20240711	-29.05	129000	20240117	36.67	248500	-29.05	20240711	129000	36.67	20240117	248500	-29.05	20240711	129000	36.67	20240117	0.23	N	000660	5000	36576 억	398001043	N	N	5213	N	N
64	20241219	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	176400	-7100	5	-3.87	364097701400	2082269	88.09	173900	176700	173000	238500	128500	183500	174855.76	54.67	0	-311665	185300	184400	183000	182100	180700	184850	182550	36577	55000	5000	135790	100	1	728002365	1284196	-14.09	2.30	12	0.29	-12517.00	76616.00	248500	20240711	-29.01	129000	20240117	36.74	248500	-29.01	20240711	129000	36.74	20240117	248500	-29.01	20240711	129000	36.74	20240117	0.23	N	000660	5000	36576 억	398001043	N	N	5213	N	N
65	20241219	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173200	-10300	5	-5.61	72000178400	414206	17.52	173900	174200	173000	238500	128500	183500	173824.36	54.67	0	-47643	185300	184400	183000	182100	180700	184850	182550	36577	55000	5000	135790	100	1	728002365	1260900	-13.84	2.26	12	0.06	-12517.00	76616.00	248500	20240711	-30.30	129000	20240117	34.26	248500	-30.30	20240711	129000	34.26	20240117	248500	-30.30	20240711	129000	34.26	20240117	0.23	N	000660	5000	36576 억	398001043	N	N	5213	N	N
66	20241218	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183500	-500	5	-0.27	429567717300	2349854	73.69	183400	183900	181600	239000	128800	184000	182805.59	54.60	0	-277478	185933	184966	183533	182566	181133	185450	183050	36577	55000	5000	136160	100	1	728002365	1335884	-14.66	2.40	12	0.32	-12517.00	76616.00	248500	20240711	-26.16	127300	20231211	44.15	248500	-26.16	20240711	129000	42.25	20240117	248500	-26.16	20240711	129000	42.25	20240117	0.24	N	000660	5000	36576 억	397516451	N	N	5213	N	N
67	20241218	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183600	-400	5	-0.22	379333976400	2076111	65.10	183400	183900	181600	239000	128800	184000	182713.67	54.60	0	-242839	185933	184966	183533	182566	181133	185450	183050	36577	55000	5000	136160	100	1	728002365	1336612	-14.67	2.40	12	0.29	-12517.00	76616.00	248500	20240711	-26.12	127300	20231211	44.23	248500	-26.12	20240711	129000	42.33	20240117	248500	-26.12	20240711	129000	42.33	20240117	0.24	N	000660	5000	36576 억	397516451	N	N	7109	N	N
68	20241218	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	182700	-1300	5	-0.71	320071728300	1752818	54.97	183400	183900	181600	239000	128800	184000	182604.01	54.60	0	-208102	185933	184966	183533	182566	181133	185450	183050	36577	55000	5000	136160	100	1	728002365	1330060	-14.60	2.38	12	0.24	-12517.00	76616.00	248500	20240711	-26.48	127300	20231211	43.52	248500	-26.48	20240711	129000	41.63	20240117	248500	-26.48	20240711	129000	41.63	20240117	0.24	N	000660	5000	36576 억	397516451	N	N	7109	N	N
69	20241218	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	182200	-1800	5	-0.98	283447282600	1552072	48.67	183400	183900	181600	239000	128800	184000	182625.01	54.60	0	-166509	185933	184966	183533	182566	181133	185450	183050	36577	55000	5000	136160	100	1	728002365	1326420	-14.56	2.38	12	0.21	-12517.00	76616.00	248500	20240711	-26.68	127300	20231211	43.13	248500	-26.68	20240711	129000	41.24	20240117	248500	-26.68	20240711	129000	41.24	20240117	0.24	N	000660	5000	36576 억	397516451	N	N	7109	N	N
70	20241218	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	182300	-1700	5	-0.92	255469386900	1398589	43.86	183400	183900	181600	239000	128800	184000	182662.14	54.60	0	-129154	185933	184966	183533	182566	181133	185450	183050	36577	55000	5000	136160	100	1	728002365	1327148	-14.56	2.38	12	0.19	-12517.00	76616.00	248500	20240711	-26.64	127300	20231211	43.21	248500	-26.64	20240711	129000	41.32	20240117	248500	-26.64	20240711	129000	41.32	20240117	0.24	N	000660	5000	36576 억	397516451	N	N	7109	N	N
71	20241218	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	182300	-1700	5	-0.92	220863421900	1208620	37.90	183400	183900	181600	239000	128800	184000	182740.07	54.60	0	-74408	185933	184966	183533	182566	181133	185450	183050	36577	55000	5000	136160	100	1	728002365	1327148	-14.56	2.38	12	0.17	-12517.00	76616.00	248500	20240711	-26.64	127300	20231211	43.21	248500	-26.64	20240711	129000	41.32	20240117	248500	-26.64	20240711	129000	41.32	20240117	0.24	N	000660	5000	36576 억	397516451	N	N	7109	N	N
72	20241218	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183000	-1000	5	-0.54	170981630600	935509	29.34	183400	183900	181600	239000	128800	184000	182768.44	54.60	0	646	185933	184966	183533	182566	181133	185450	183050	36577	55000	5000	136160	100	1	728002365	1332244	-14.62	2.39	12	0.13	-12517.00	76616.00	248500	20240711	-26.36	127300	20231211	43.75	248500	-26.36	20240711	129000	41.86	20240117	248500	-26.36	20240711	129000	41.86	20240117	0.24	N	000660	5000	36576 억	397516451	N	N	7109	N	N
73	20241218	090110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183200	-800	5	-0.43	36924112800	201382	6.32	183400	183600	182700	239000	128800	184000	183353.30	54.60	0	83347	185933	184966	183533	182566	181133	185450	183050	36577	55000	5000	136160	100	1	728002365	1333700	-14.64	2.39	12	0.03	-12517.00	76616.00	248500	20240711	-26.28	127300	20231211	43.91	248500	-26.28	20240711	129000	42.02	20240117	248500	-26.28	20240711	129000	42.02	20240117	0.24	N	000660	5000	36576 억	397516451	N	N	7109	N	N
74	20241217	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	184000	4700	2	2.62	573388890900	3119810	95.15	183000	184500	182100	233000	125600	179300	183791.67	54.51	-61748	55977	182100	180700	179000	177600	175900	181400	178300	36577	53700	5000	132680	100	1	728002365	1339524	-14.70	2.40	12	0.43	-12517.00	76616.00	248500	20240711	-25.96	127300	20231211	44.54	248500	-25.96	20240711	129000	42.64	20240117	248500	-25.96	20240711	129000	42.64	20240117	0.23	N	000660	5000	36576 억	396837287	N	N	7109	N	N
75	20241217	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183800	4500	2	2.51	484445382000	2636161	80.40	183000	184500	182100	233000	125600	179300	183771.89	54.51	-61748	130154	182100	180700	179000	177600	175900	181400	178300	36577	53700	5000	132680	100	1	728002365	1338068	-14.68	2.40	12	0.36	-12517.00	76616.00	248500	20240711	-26.04	127300	20231211	44.38	248500	-26.04	20240711	129000	42.48	20240117	248500	-26.04	20240711	129000	42.48	20240117	0.23	N	000660	5000	36576 억	396837287	N	N	7836	N	N
76	20241217	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183800	4500	2	2.51	414197762000	2254112	68.74	183000	184500	182100	233000	125600	179300	183755.12	54.51	-61748	148188	182100	180700	179000	177600	175900	181400	178300	36577	53700	5000	132680	100	1	728002365	1338068	-14.68	2.40	12	0.31	-12517.00	76616.00	248500	20240711	-26.04	127300	20231211	44.38	248500	-26.04	20240711	129000	42.48	20240117	248500	-26.04	20240711	129000	42.48	20240117	0.23	N	000660	5000	36576 억	396837287	N	N	7836	N	N
77	20241217	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	184100	4800	2	2.68	354200605800	1928067	58.80	183000	184500	182100	233000	125600	179300	183711.15	54.51	-61748	154156	182100	180700	179000	177600	175900	181400	178300	36577	53700	5000	132680	100	1	728002365	1340252	-14.71	2.40	12	0.26	-12517.00	76616.00	248500	20240711	-25.92	127300	20231211	44.62	248500	-25.92	20240711	129000	42.71	20240117	248500	-25.92	20240711	129000	42.71	20240117	0.23	N	000660	5000	36576 억	396837287	N	N	7836	N	N
78	20241217	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	184000	4700	2	2.62	312047579400	1698823	51.81	183000	184500	182100	233000	125600	179300	183688.56	54.51	-61748	147209	182100	180700	179000	177600	175900	181400	178300	36577	53700	5000	132680	100	1	728002365	1339524	-14.70	2.40	12	0.23	-12517.00	76616.00	248500	20240711	-25.96	127300	20231211	44.54	248500	-25.96	20240711	129000	42.64	20240117	248500	-25.96	20240711	129000	42.64	20240117	0.23	N	000660	5000	36576 억	396837287	N	N	7836	N	N
79	20241217	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183500	4200	2	2.34	276418112100	1505036	45.90	183000	184500	182100	233000	125600	179300	183666.60	54.51	-61748	144836	182100	180700	179000	177600	175900	181400	178300	36577	53700	5000	132680	100	1	728002365	1335884	-14.66	2.40	12	0.21	-12517.00	76616.00	248500	20240711	-26.16	127300	20231211	44.15	248500	-26.16	20240711	129000	42.25	20240117	248500	-26.16	20240711	129000	42.25	20240117	0.23	N	000660	5000	36576 억	396837287	N	N	7836	N	N
80	20241217	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183700	4400	2	2.45	213626363500	1163239	35.48	183000	184500	182100	233000	125600	179300	183653.64	54.51	-61748	148645	182100	180700	179000	177600	175900	181400	178300	36577	53700	5000	132680	100	1	728002365	1337340	-14.68	2.40	12	0.16	-12517.00	76616.00	248500	20240711	-26.08	127300	20231211	44.30	248500	-26.08	20240711	129000	42.40	20240117	248500	-26.08	20240711	129000	42.40	20240117	0.23	N	000660	5000	36576 억	396837287	N	N	7836	N	N
81	20241217	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	184400	5100	2	2.84	49790604000	271491	8.28	183000	184500	182100	233000	125600	179300	183420.29	54.51	-61748	49269	182100	180700	179000	177600	175900	181400	178300	36577	53700	5000	132680	100	1	728002365	1342436	-14.73	2.41	12	0.04	-12517.00	76616.00	248500	20240711	-25.79	127300	20231211	44.85	248500	-25.79	20240711	129000	42.95	20240117	248500	-25.79	20240711	129000	42.95	20240117	0.23	N	000660	5000	36576 억	396837287	N	N	7836	N	N
82	20241216	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	179300	3800	2	2.17	580926226600	3247220	88.29	177400	180400	177300	228000	122900	175500	178899.46	54.46	-37336	-347121	178033	176766	175133	173866	172233	177400	174500	36577	52500	5000	129870	100	1	728002365	1305308	-14.32	2.34	12	0.45	-12517.00	76616.00	248500	20240711	-27.85	124500	20231207	44.02	248500	-27.85	20240711	129000	38.99	20240117	248500	-27.85	20240711	129000	38.99	20240117	0.24	N	000660	5000	36576 억	396443828	N	N	7836	N	N
83	20241216	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	178600	3100	2	1.77	502586020300	2809874	76.40	177400	180400	177300	228000	122900	175500	178864.60	54.46	-37336	-369633	178033	176766	175133	173866	172233	177400	174500	36577	52500	5000	129870	100	1	728002365	1300212	-14.27	2.33	12	0.39	-12517.00	76616.00	248500	20240711	-28.13	124500	20231207	43.45	248500	-28.13	20240711	129000	38.45	20240117	248500	-28.13	20240711	129000	38.45	20240117	0.24	N	000660	5000	36576 억	396443828	N	N	9217	N	N
84	20241216	140109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	179000	3500	2	1.99	437238902600	2444132	66.45	177400	180400	177300	228000	122900	175500	178893.73	54.46	-37336	-309013	178033	176766	175133	173866	172233	177400	174500	36577	52500	5000	129870	100	1	728002365	1303124	-14.30	2.34	12	0.34	-12517.00	76616.00	248500	20240711	-27.97	124500	20231207	43.78	248500	-27.97	20240711	129000	38.76	20240117	248500	-27.97	20240711	129000	38.76	20240117	0.24	N	000660	5000	36576 억	396443828	N	N	9217	N	N
85	20241216	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	178400	2900	2	1.65	377775982400	2110991	57.40	177400	180400	177300	228000	122900	175500	178957.18	54.46	-37336	-266950	178033	176766	175133	173866	172233	177400	174500	36577	52500	5000	129870	100	1	728002365	1298756	-14.25	2.33	12	0.29	-12517.00	76616.00	248500	20240711	-28.21	124500	20231207	43.29	248500	-28.21	20240711	129000	38.29	20240117	248500	-28.21	20240711	129000	38.29	20240117	0.24	N	000660	5000	36576 억	396443828	N	N	9217	N	N
86	20241216	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	178300	2800	2	1.60	329605408300	1840977	50.05	177400	180400	177300	228000	122900	175500	179038.87	54.46	-37336	-212219	178033	176766	175133	173866	172233	177400	174500	36577	52500	5000	129870	100	1	728002365	1298028	-14.24	2.33	12	0.25	-12517.00	76616.00	248500	20240711	-28.25	124500	20231207	43.21	248500	-28.25	20240711	129000	38.22	20240117	248500	-28.25	20240711	129000	38.22	20240117	0.24	N	000660	5000	36576 억	396443828	N	N	9217	N	N
87	20241216	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	179400	3900	2	2.22	289179494000	1615104	43.91	177400	180400	177300	228000	122900	175500	179047.62	54.46	-37336	-156787	178033	176766	175133	173866	172233	177400	174500	36577	52500	5000	129870	100	1	728002365	1306036	-14.33	2.34	12	0.22	-12517.00	76616.00	248500	20240711	-27.81	124500	20231207	44.10	248500	-27.81	20240711	129000	39.07	20240117	248500	-27.81	20240711	129000	39.07	20240117	0.24	N	000660	5000	36576 억	396443828	N	N	9217	N	N
88	20241216	100109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	180100	4600	2	2.62	219314212400	1225443	33.32	177400	180400	177300	228000	122900	175500	178968.12	54.46	-37336	-104041	178033	176766	175133	173866	172233	177400	174500	36577	52500	5000	129870	100	1	728002365	1311132	-14.39	2.35	12	0.17	-12517.00	76616.00	248500	20240711	-27.53	124500	20231207	44.66	248500	-27.53	20240711	129000	39.61	20240117	248500	-27.53	20240711	129000	39.61	20240117	0.24	N	000660	5000	36576 억	396443828	N	N	9217	N	N
89	20241216	090110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	177700	2200	2	1.25	28589939300	161102	4.38	177400	177900	177400	228000	122900	175500	177468.40	54.46	-37336	-60257	178033	176766	175133	173866	172233	177400	174500	36577	52500	5000	129870	100	1	728002365	1293660	-14.20	2.32	12	0.02	-12517.00	76616.00	248500	20240711	-28.49	124500	20231207	42.73	248500	-28.49	20240711	129000	37.75	20240117	248500	-28.49	20240711	129000	37.75	20240117	0.24	N	000660	5000	36576 억	396443828	N	N	9217	N	N
90	20241213	160108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	175500	-600	5	-0.34	625505890600	3575220	78.57	174400	176400	173500	228500	123300	176100	174955.05	54.49	-52414	-542580	179566	177832	175666	173932	171766	176750	172850	36577	52400	5000	130310	100	1	728002365	1277644	-14.02	2.29	12	0.49	-12517.00	76616.00	248500	20240711	-29.38	124500	20231207	40.96	248500	-29.38	20240711	129000	36.05	20240117	248500	-29.38	20240711	129000	36.05	20240117	0.24	N	000660	5000	36576 억	396699112	N	N	9217	N	N
91	20241213	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	176200	100	2	0.06	559367662200	3198812	70.30	174400	176400	173500	228500	123300	176100	174866.97	54.49	-52414	-542575	179566	177832	175666	173932	171766	176750	172850	36577	52400	5000	130310	100	1	728002365	1282740	-14.08	2.30	12	0.44	-12517.00	76616.00	248500	20240711	-29.09	124500	20231207	41.53	248500	-29.09	20240711	129000	36.59	20240117	248500	-29.09	20240711	129000	36.59	20240117	0.24	N	000660	5000	36576 억	396699112	N	N	25511	N	N
92	20241213	140109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	175600	-500	5	-0.28	472277021000	2703239	59.41	174400	176400	173500	228500	123300	176100	174707.37	54.49	-52414	-483039	179566	177832	175666	173932	171766	176750	172850	36577	52400	5000	130310	100	1	728002365	1278372	-14.03	2.29	12	0.37	-12517.00	76616.00	248500	20240711	-29.34	124500	20231207	41.04	248500	-29.34	20240711	129000	36.12	20240117	248500	-29.34	20240711	129000	36.12	20240117	0.24	N	000660	5000	36576 억	396699112	N	N	25511	N	N
93	20241213	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174700	-1400	5	-0.80	389042905000	2229388	48.99	174400	176100	173500	228500	123300	176100	174505.96	54.49	-52414	-476105	179566	177832	175666	173932	171766	176750	172850	36577	52400	5000	130310	100	1	728002365	1271820	-13.96	2.28	12	0.31	-12517.00	76616.00	248500	20240711	-29.70	124500	20231207	40.32	248500	-29.70	20240711	129000	35.43	20240117	248500	-29.70	20240711	129000	35.43	20240117	0.24	N	000660	5000	36576 억	396699112	N	N	25511	N	N
94	20241213	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174700	-1400	5	-0.80	338554164600	1940379	42.64	174400	176100	173500	228500	123300	176100	174477.63	54.49	-52414	-473449	179566	177832	175666	173932	171766	176750	172850	36577	52400	5000	130310	100	1	728002365	1271820	-13.96	2.28	12	0.27	-12517.00	76616.00	248500	20240711	-29.70	124500	20231207	40.32	248500	-29.70	20240711	129000	35.43	20240117	248500	-29.70	20240711	129000	35.43	20240117	0.24	N	000660	5000	36576 억	396699112	N	N	25511	N	N
95	20241213	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174000	-2100	5	-1.19	282078218400	1616893	35.53	174400	176100	173500	228500	123300	176100	174456.05	54.49	-52414	-456039	179566	177832	175666	173932	171766	176750	172850	36577	52400	5000	130310	100	1	728002365	1266724	-13.90	2.27	12	0.22	-12517.00	76616.00	248500	20240711	-29.98	124500	20231207	39.76	248500	-29.98	20240711	129000	34.88	20240117	248500	-29.98	20240711	129000	34.88	20240117	0.24	N	000660	5000	36576 억	396699112	N	N	25511	N	N
96	20241213	100109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174300	-1800	5	-1.02	187650389900	1074202	23.61	174400	176100	174000	228500	123300	176100	174687.01	54.49	-52414	-365603	179566	177832	175666	173932	171766	176750	172850	36577	52400	5000	130310	100	1	728002365	1268908	-13.93	2.27	12	0.15	-12517.00	76616.00	248500	20240711	-29.86	124500	20231207	40.00	248500	-29.86	20240711	129000	35.12	20240117	248500	-29.86	20240711	129000	35.12	20240117	0.24	N	000660	5000	36576 억	396699112	N	N	25511	N	N
97	20241213	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	175100	-1000	5	-0.57	29747230700	170483	3.75	174400	175500	174400	228500	123300	176100	174479.54	54.49	-52414	-80281	179566	177832	175666	173932	171766	176750	172850	36577	52400	5000	130310	100	1	728002365	1274732	-13.99	2.29	12	0.02	-12517.00	76616.00	248500	20240711	-29.54	124500	20231207	40.64	248500	-29.54	20240711	129000	35.74	20240117	248500	-29.54	20240711	129000	35.74	20240117	0.24	N	000660	5000	36576 억	396699112	N	N	25511	N	N
98	20241212	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	176100	4300	2	2.50	762548837600	4341207	190.30	176500	177400	173500	223000	120300	171800	175651.89	54.46	0	-129680	175000	173400	170200	168600	165400	174200	169400	36577	51200	5000	127130	100	1	728002365	1282012	-14.07	2.30	12	0.60	-12517.00	76616.00	248500	20240711	-29.13	124500	20231207	41.45	248500	-29.13	20240711	129000	36.51	20240117	248500	-29.13	20240711	129000	36.51	20240117	0.24	N	000660	5000	36576 억	396494006	N	N	25337	N	N
99	20241212	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	175500	3700	2	2.15	556209145800	3169135	138.92	176500	177400	173500	223000	120300	171800	175508.52	54.46	0	-235241	175000	173400	170200	168600	165400	174200	169400	36577	51200	5000	127130	100	1	728002365	1277644	-14.02	2.29	12	0.44	-12517.00	76616.00	248500	20240711	-29.38	124500	20231207	40.96	248500	-29.38	20240711	129000	36.05	20240117	248500	-29.38	20240711	129000	36.05	20240117	0.24	N	000660	5000	36576 억	396494006	N	N	3675	N	N
100	20241212	140109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	176600	4800	2	2.79	464954760200	2651356	116.23	176500	177400	173500	223000	120300	171800	175365.27	54.46	0	-223773	175000	173400	170200	168600	165400	174200	169400	36577	51200	5000	127130	100	1	728002365	1285652	-14.11	2.31	12	0.36	-12517.00	76616.00	248500	20240711	-28.93	124500	20231207	41.85	248500	-28.93	20240711	129000	36.90	20240117	248500	-28.93	20240711	129000	36.90	20240117	0.24	N	000660	5000	36576 억	396494006	N	N	3675	N	N
101	20241212	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174900	3100	2	1.80	373125969400	2129075	93.33	176500	177400	173500	223000	120300	171800	175253.08	54.46	0	-279284	175000	173400	170200	168600	165400	174200	169400	36577	51200	5000	127130	100	1	728002365	1273276	-13.97	2.28	12	0.29	-12517.00	76616.00	248500	20240711	-29.62	124500	20231207	40.48	248500	-29.62	20240711	129000	35.58	20240117	248500	-29.62	20240711	129000	35.58	20240117	0.24	N	000660	5000	36576 억	396494006	N	N	3675	N	N
102	20241212	120108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174800	3000	2	1.75	331451481400	1890614	82.88	176500	177400	173500	223000	120300	171800	175314.73	54.46	0	-264457	175000	173400	170200	168600	165400	174200	169400	36577	51200	5000	127130	100	1	728002365	1272548	-13.97	2.28	12	0.26	-12517.00	76616.00	248500	20240711	-29.66	124500	20231207	40.40	248500	-29.66	20240711	129000	35.50	20240117	248500	-29.66	20240711	129000	35.50	20240117	0.24	N	000660	5000	36576 억	396494006	N	N	3675	N	N
103	20241212	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	175500	3700	2	2.15	284113562500	1620164	71.02	176500	177400	173500	223000	120300	171800	175361.61	54.46	0	-206148	175000	173400	170200	168600	165400	174200	169400	36577	51200	5000	127130	100	1	728002365	1277644	-14.02	2.29	12	0.22	-12517.00	76616.00	248500	20240711	-29.38	124500	20231207	40.96	248500	-29.38	20240711	129000	36.05	20240117	248500	-29.38	20240711	129000	36.05	20240117	0.24	N	000660	5000	36576 억	396494006	N	N	3675	N	N
104	20241212	100109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174600	2800	2	1.63	217735574400	1240456	54.38	176500	177400	173500	223000	120300	171800	175529.51	54.46	0	-131251	175000	173400	170200	168600	165400	174200	169400	36577	51200	5000	127130	100	1	728002365	1271092	-13.95	2.28	12	0.17	-12517.00	76616.00	248500	20240711	-29.74	124500	20231207	40.24	248500	-29.74	20240711	129000	35.35	20240117	248500	-29.74	20240711	129000	35.35	20240117	0.24	N	000660	5000	36576 억	396494006	N	N	3675	N	N
105	20241212	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	176900	5100	2	2.97	40375179400	228778	10.03	176500	176900	176000	223000	120300	171800	176487.73	54.46	0	7600	175000	173400	170200	168600	165400	174200	169400	36577	51200	5000	127130	100	1	728002365	1287836	-14.13	2.31	12	0.03	-12517.00	76616.00	248500	20240711	-28.81	124500	20231207	42.09	248500	-28.81	20240711	129000	37.13	20240117	248500	-28.81	20240711	129000	37.13	20240117	0.24	N	000660	5000	36576 억	396494006	N	N	3675	N	N
106	20241211	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171800	1400	2	0.82	382038472100	2255342	71.39	167400	171800	167000	221500	119300	170400	169386.90	54.42	28720	-79638	172266	171332	169466	168532	166666	171800	169000	36577	51100	5000	126090	100	1	728002365	1250708	-13.73	2.24	12	0.31	-12517.00	76616.00	248500	20240711	-30.87	124500	20231207	37.99	248500	-30.87	20240711	129000	33.18	20240117	248500	-30.87	20240711	127300	34.96	20231211	0.26	N	000660	5000	36576 억	396191733	N	N	3656	N	N
107	20241211	150108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171000	600	2	0.35	332216347100	1964899	62.20	167400	171300	167000	221500	119300	170400	169074.80	54.42	28720	-121889	172266	171332	169466	168532	166666	171800	169000	36577	51100	5000	126090	100	1	728002365	1244884	-13.66	2.23	12	0.27	-12517.00	76616.00	248500	20240711	-31.19	124500	20231207	37.35	248500	-31.19	20240711	129000	32.56	20240117	248500	-31.19	20240711	127300	34.33	20231211	0.26	N	000660	5000	36576 억	396191733	N	N	1441	N	N
108	20241211	140109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170900	500	2	0.29	287369497900	1702090	53.88	167400	171300	167000	221500	119300	170400	168832.31	54.42	28720	-140590	172266	171332	169466	168532	166666	171800	169000	36577	51100	5000	126090	100	1	728002365	1244156	-13.65	2.23	12	0.23	-12517.00	76616.00	248500	20240711	-31.23	124500	20231207	37.27	248500	-31.23	20240711	129000	32.48	20240117	248500	-31.23	20240711	127300	34.25	20231211	0.26	N	000660	5000	36576 억	396191733	N	N	1441	N	N
109	20241211	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169700	-700	5	-0.41	244307927800	1449407	45.88	167400	170200	167000	221500	119300	170400	168555.77	54.42	28720	-181192	172266	171332	169466	168532	166666	171800	169000	36577	51100	5000	126090	100	1	728002365	1235420	-13.56	2.21	12	0.20	-12517.00	76616.00	248500	20240711	-31.71	124500	20231207	36.31	248500	-31.71	20240711	129000	31.55	20240117	248500	-31.71	20240711	127300	33.31	20231211	0.26	N	000660	5000	36576 억	396191733	N	N	1441	N	N
110	20241211	120109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169500	-900	5	-0.53	218402827700	1296854	41.05	167400	170200	167000	221500	119300	170400	168408.05	54.42	28720	-190838	172266	171332	169466	168532	166666	171800	169000	36577	51100	5000	126090	100	1	728002365	1233964	-13.54	2.21	12	0.18	-12517.00	76616.00	248500	20240711	-31.79	124500	20231207	36.14	248500	-31.79	20240711	129000	31.40	20240117	248500	-31.79	20240711	127300	33.15	20231211	0.26	N	000660	5000	36576 억	396191733	N	N	1441	N	N
111	20241211	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169900	-500	5	-0.29	187127498600	1112587	35.22	167400	170100	167000	221500	119300	170400	168189.17	54.42	28720	-186506	172266	171332	169466	168532	166666	171800	169000	36577	51100	5000	126090	100	1	728002365	1236876	-13.57	2.22	12	0.15	-12517.00	76616.00	248500	20240711	-31.63	124500	20231207	36.47	248500	-31.63	20240711	129000	31.71	20240117	248500	-31.63	20240711	127300	33.46	20231211	0.26	N	000660	5000	36576 억	396191733	N	N	1441	N	N
112	20241211	100109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168600	-1800	5	-1.06	135004833100	804389	25.46	167400	169000	167000	221500	119300	170400	167831.77	54.42	28720	-203645	172266	171332	169466	168532	166666	171800	169000	36577	51100	5000	126090	100	1	728002365	1227412	-13.47	2.20	12	0.11	-12517.00	76616.00	248500	20240711	-32.15	124500	20231207	35.42	248500	-32.15	20240711	129000	30.70	20240117	248500	-32.15	20240711	127300	32.44	20231211	0.26	N	000660	5000	36576 억	396191733	N	N	1441	N	N
113	20241211	090110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	167300	-3100	5	-1.82	29034801900	173468	5.49	167400	167800	167000	221500	119300	170400	167359.27	54.42	28720	-50833	172266	171332	169466	168532	166666	171800	169000	36577	51100	5000	126090	100	1	728002365	1217948	-13.37	2.18	12	0.02	-12517.00	76616.00	248500	20240711	-32.68	124500	20231207	34.38	248500	-32.68	20240711	129000	29.69	20240117	248500	-32.68	20240711	127300	31.42	20231211	0.26	N	000660	5000	36576 억	396191733	N	N	1441	N	N
114	20241210	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170400	1500	2	0.89	505783026200	2989418	56.34	168000	170400	167600	219500	118300	168900	169190.06	54.44	-53132	-572049	173766	171332	168166	165732	162566	172550	166950	36577	50600	5000	124980	100	1	728002365	1240516	-13.61	2.22	12	0.41	-12517.00	76616.00	248500	20240711	-31.43	124500	20231207	36.87	248500	-31.43	20240711	129000	32.09	20240117	248500	-31.43	20240711	127300	33.86	20231211	0.25	N	000660	5000	36576 억	396317414	N	N	1441	N	N
115	20241210	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170200	1300	2	0.77	436367052600	2581766	48.66	168000	170400	167600	219500	118300	168900	169018.98	54.44	-53132	-602833	173766	171332	168166	165732	162566	172550	166950	36577	50600	5000	124980	100	1	728002365	1239060	-13.60	2.22	12	0.35	-12517.00	76616.00	248500	20240711	-31.51	124500	20231207	36.71	248500	-31.51	20240711	129000	31.94	20240117	248500	-31.51	20240711	127300	33.70	20231211	0.25	N	000660	5000	36576 억	396317414	N	N	6070	N	N
116	20241210	140109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170100	1200	2	0.71	381122734500	2257095	42.54	168000	170200	167600	219500	118300	168900	168855.36	54.44	-53132	-563272	173766	171332	168166	165732	162566	172550	166950	36577	50600	5000	124980	100	1	728002365	1238332	-13.59	2.22	12	0.31	-12517.00	76616.00	248500	20240711	-31.55	124500	20231207	36.63	248500	-31.55	20240711	129000	31.86	20240117	248500	-31.55	20240711	127300	33.62	20231211	0.25	N	000660	5000	36576 억	396317414	N	N	6070	N	N
117	20241210	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168300	-600	5	-0.36	303828490200	1800798	33.94	168000	170100	167600	219500	118300	168900	168718.46	54.44	-53132	-494604	173766	171332	168166	165732	162566	172550	166950	36577	50600	5000	124980	100	1	728002365	1225228	-13.45	2.20	12	0.25	-12517.00	76616.00	248500	20240711	-32.27	124500	20231207	35.18	248500	-32.27	20240711	129000	30.47	20240117	248500	-32.27	20240711	127300	32.21	20231211	0.25	N	000660	5000	36576 억	396317414	N	N	6070	N	N
118	20241210	120109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168700	-200	5	-0.12	257704233900	1526794	28.78	168000	170100	167600	219500	118300	168900	168787.57	54.44	-53132	-389452	173766	171332	168166	165732	162566	172550	166950	36577	50600	5000	124980	100	1	728002365	1228140	-13.48	2.20	12	0.21	-12517.00	76616.00	248500	20240711	-32.11	124500	20231207	35.50	248500	-32.11	20240711	129000	30.78	20240117	248500	-32.11	20240711	127300	32.52	20231211	0.25	N	000660	5000	36576 억	396317414	N	N	6070	N	N
119	20241210	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168900	0	3	0.00	217482146600	1288508	24.29	168000	170100	167600	219500	118300	168900	168785.72	54.44	-53132	-292857	173766	171332	168166	165732	162566	172550	166950	36577	50600	5000	124980	100	1	728002365	1229596	-13.49	2.20	12	0.18	-12517.00	76616.00	248500	20240711	-32.03	124500	20231207	35.66	248500	-32.03	20240711	129000	30.93	20240117	248500	-32.03	20240711	127300	32.68	20231211	0.25	N	000660	5000	36576 억	396317414	N	N	6070	N	N
120	20241210	100109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168700	-200	5	-0.12	152882280500	906318	17.08	168000	170100	167600	219500	118300	168900	168684.20	54.44	-53132	-188561	173766	171332	168166	165732	162566	172550	166950	36577	50600	5000	124980	100	1	728002365	1228140	-13.48	2.20	12	0.12	-12517.00	76616.00	248500	20240711	-32.11	124500	20231207	35.50	248500	-32.11	20240711	129000	30.78	20240117	248500	-32.11	20240711	127300	32.52	20231211	0.25	N	000660	5000	36576 억	396317414	N	N	6070	N	N
121	20241210	090110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168600	-300	5	-0.18	27911290800	166034	3.13	168000	168800	168000	219500	118300	168900	168088.86	54.44	-53132	18638	173766	171332	168166	165732	162566	172550	166950	36577	50600	5000	124980	100	1	728002365	1227412	-13.47	2.20	12	0.02	-12517.00	76616.00	248500	20240711	-32.15	124500	20231207	35.42	248500	-32.15	20240711	129000	30.70	20240117	248500	-32.15	20240711	127300	32.44	20231211	0.25	N	000660	5000	36576 억	396317414	N	N	6070	N	N
122	20241209	160108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168900	1800	2	1.08	857014145400	5096609	114.94	167100	170600	165000	217000	117000	167100	168153.17	54.34	-73236	185562	177166	172132	168566	163532	159966	170350	161750	36577	49900	5000	123650	100	1	728002365	1229596	-13.49	2.20	12	0.70	-12517.00	76616.00	248500	20240711	-32.03	124500	20231207	35.66	248500	-32.03	20240711	129000	30.93	20240117	248500	-32.03	20240711	127300	32.68	20231211	0.27	N	000660	5000	36576 억	395581495	N	N	6066	N	N
123	20241209	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168400	1300	2	0.78	784739731800	4668013	105.27	167100	170600	165000	217000	117000	167100	168110.15	54.34	-73236	240108	177166	172132	168566	163532	159966	170350	161750	36577	49900	5000	123650	100	1	728002365	1225956	-13.45	2.20	12	0.64	-12517.00	76616.00	248500	20240711	-32.23	124500	20231207	35.26	248500	-32.23	20240711	129000	30.54	20240117	248500	-32.23	20240711	127300	32.29	20231211	0.27	N	000660	5000	36576 억	395581495	N	N	14421	N	N
124	20241209	140109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168000	900	2	0.54	718755567200	4276529	96.44	167100	170600	165000	217000	117000	167100	168069.98	54.34	-73236	256589	177166	172132	168566	163532	159966	170350	161750	36577	49900	5000	123650	100	1	728002365	1223044	-13.42	2.19	12	0.59	-12517.00	76616.00	248500	20240711	-32.39	124500	20231207	34.94	248500	-32.39	20240711	129000	30.23	20240117	248500	-32.39	20240711	127300	31.97	20231211	0.27	N	000660	5000	36576 억	395581495	N	N	14421	N	N
125	20241209	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169200	2100	2	1.26	641900101900	3819351	86.13	167100	170600	165000	217000	117000	167100	168065.38	54.34	-73236	315201	177166	172132	168566	163532	159966	170350	161750	36577	49900	5000	123650	100	1	728002365	1231780	-13.52	2.21	12	0.52	-12517.00	76616.00	248500	20240711	-31.91	124500	20231207	35.90	248500	-31.91	20240711	129000	31.16	20240117	248500	-31.91	20240711	127300	32.91	20231211	0.27	N	000660	5000	36576 억	395581495	N	N	14421	N	N
126	20241209	120109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169100	2000	2	1.20	562519501400	3350764	75.57	167100	170600	165000	217000	117000	167100	167878.12	54.34	-73236	351230	177166	172132	168566	163532	159966	170350	161750	36577	49900	5000	123650	100	1	728002365	1231052	-13.51	2.21	12	0.46	-12517.00	76616.00	248500	20240711	-31.95	124500	20231207	35.82	248500	-31.95	20240711	129000	31.09	20240117	248500	-31.95	20240711	127300	32.84	20231211	0.27	N	000660	5000	36576 억	395581495	N	N	14421	N	N
127	20241209	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170000	2900	2	1.74	469232527300	2799759	63.14	167100	170600	165000	217000	117000	167100	167597.58	54.34	-73236	284139	177166	172132	168566	163532	159966	170350	161750	36577	49900	5000	123650	100	1	728002365	1237604	-13.58	2.22	12	0.38	-12517.00	76616.00	248500	20240711	-31.59	124500	20231207	36.55	248500	-31.59	20240711	129000	31.78	20240117	248500	-31.59	20240711	127300	33.54	20231211	0.27	N	000660	5000	36576 억	395581495	N	N	14421	N	N
128	20241209	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168300	1200	2	0.72	342880943200	2053002	46.30	167100	168900	165000	217000	117000	167100	167014.40	54.34	-73236	130618	177166	172132	168566	163532	159966	170350	161750	36577	49900	5000	123650	100	1	728002365	1225228	-13.45	2.20	12	0.28	-12517.00	76616.00	248500	20240711	-32.27	124500	20231207	35.18	248500	-32.27	20240711	129000	30.47	20240117	248500	-32.27	20240711	127300	32.21	20231211	0.27	N	000660	5000	36576 억	395581495	N	N	14421	N	N
129	20241209	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165300	-1800	5	-1.08	86450670600	518138	11.68	167100	167100	165000	217000	117000	167100	166848.44	54.34	-73236	43846	177166	172132	168566	163532	159966	170350	161750	36577	49900	5000	123650	100	1	728002365	1203388	-13.21	2.16	12	0.07	-12517.00	76616.00	248500	20240711	-33.48	124500	20231207	32.77	248500	-33.48	20240711	129000	28.14	20240117	248500	-33.48	20240711	127300	29.85	20231211	0.27	N	000660	5000	36576 억	395581495	N	N	14421	N	N
130	20241206	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	167100	-5900	5	-3.41	730587479600	4353818	93.20	173500	173600	165000	224500	121100	173000	167804.79	54.49	0	-224443	178933	175966	172633	169666	166333	177450	171150	36577	51500	5000	128020	100	1	728002365	1216492	-13.35	2.18	12	0.60	-12517.00	76616.00	248500	20240711	-32.76	124500	20231207	34.22	248500	-32.76	20240711	129000	29.53	20240117	248500	-32.76	20240711	124500	34.22	20231207	0.29	N	000660	5000	36576 억	396718888	N	N	14387	N	N
131	20241206	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	167800	-5200	5	-3.01	659362050700	3927441	84.07	173500	173600	165000	224500	121100	173000	167885.24	54.49	0	-294310	178933	175966	172633	169666	166333	177450	171150	36577	51500	5000	128020	100	1	728002365	1221588	-13.41	2.19	12	0.54	-12517.00	76616.00	248500	20240711	-32.47	124500	20231207	34.78	248500	-32.47	20240711	129000	30.08	20240117	248500	-32.47	20240711	124500	34.78	20231207	0.29	N	000660	5000	36576 억	396718888	N	N	5374	N	N
132	20241206	140109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166200	-6800	5	-3.93	573295232100	3412450	73.05	173500	173600	165000	224500	121100	173000	168000.30	54.49	0	-312959	178933	175966	172633	169666	166333	177450	171150	36577	51500	5000	128020	100	1	728002365	1209940	-13.28	2.17	12	0.47	-12517.00	76616.00	248500	20240711	-33.12	124500	20231207	33.49	248500	-33.12	20240711	129000	28.84	20240117	248500	-33.12	20240711	124500	33.49	20231207	0.29	N	000660	5000	36576 억	396718888	N	N	5374	N	N
133	20241206	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166100	-6900	5	-3.99	517156102700	3075261	65.83	173500	173600	165000	224500	121100	173000	168165.75	54.49	0	-297410	178933	175966	172633	169666	166333	177450	171150	36577	51500	5000	128020	100	1	728002365	1209212	-13.27	2.17	12	0.42	-12517.00	76616.00	248500	20240711	-33.16	124500	20231207	33.41	248500	-33.16	20240711	129000	28.76	20240117	248500	-33.16	20240711	124500	33.41	20231207	0.29	N	000660	5000	36576 억	396718888	N	N	5374	N	N
134	20241206	120109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166600	-6400	5	-3.70	469696385300	2790288	59.73	173500	173600	165000	224500	121100	173000	168331.71	54.49	0	-279585	178933	175966	172633	169666	166333	177450	171150	36577	51500	5000	128020	100	1	728002365	1212852	-13.31	2.17	12	0.38	-12517.00	76616.00	248500	20240711	-32.96	124500	20231207	33.82	248500	-32.96	20240711	129000	29.15	20240117	248500	-32.96	20240711	124500	33.82	20231207	0.29	N	000660	5000	36576 억	396718888	N	N	5374	N	N
135	20241206	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166400	-6600	5	-3.82	358189832800	2119492	45.37	173500	173600	165500	224500	121100	173000	168996.98	54.49	0	-181697	178933	175966	172633	169666	166333	177450	171150	36577	51500	5000	128020	100	1	728002365	1211396	-13.29	2.17	12	0.29	-12517.00	76616.00	248500	20240711	-33.04	124500	20231207	33.65	248500	-33.04	20240711	129000	28.99	20240117	248500	-33.04	20240711	124500	33.65	20231207	0.29	N	000660	5000	36576 억	396718888	N	N	5374	N	N
136	20241206	100108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168100	-4900	5	-2.83	212839737400	1250983	26.78	173500	173600	167500	224500	121100	173000	170136.80	54.49	0	-115210	178933	175966	172633	169666	166333	177450	171150	36577	51500	5000	128020	100	1	728002365	1223772	-13.43	2.19	12	0.17	-12517.00	76616.00	248500	20240711	-32.35	124500	20231207	35.02	248500	-32.35	20240711	129000	30.31	20240117	248500	-32.35	20240711	124500	35.02	20231207	0.29	N	000660	5000	36576 억	396718888	N	N	5374	N	N
137	20241206	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172100	-900	5	-0.52	26269118000	151644	3.25	173500	173600	172000	224500	121100	173000	173229.66	54.49	0	-35241	178933	175966	172633	169666	166333	177450	171150	36577	51500	5000	128020	100	1	728002365	1252892	-13.75	2.25	12	0.02	-12517.00	76616.00	248500	20240711	-30.74	124500	20231207	38.23	248500	-30.74	20240711	129000	33.41	20240117	248500	-30.74	20240711	124500	38.23	20231207	0.29	N	000660	5000	36576 억	396718888	N	N	5374	N	N
138	20241205	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173000	5000	2	2.98	799354498600	4615348	80.95	170000	175600	169300	218000	117600	168000	173195.29	54.36	-71800	286109	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1259444	-13.82	2.26	12	0.63	-12517.00	76616.00	248500	20240711	-30.38	124500	20231207	38.96	248500	-30.38	20240711	129000	34.11	20240117	248500	-30.38	20240711	124500	38.96	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	5374	N	N
139	20241205	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173100	5100	2	3.04	729114673200	4209297	73.82	170000	175600	169300	218000	117600	168000	173215.48	54.36	-71800	291737	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1260172	-13.83	2.26	12	0.58	-12517.00	76616.00	248500	20240711	-30.34	124500	20231207	39.04	248500	-30.34	20240711	129000	34.19	20240117	248500	-30.34	20240711	124500	39.04	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	8653	N	N
140	20241205	140108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174400	6400	2	3.81	636449428200	3675963	64.47	170000	175600	169300	218000	117600	168000	173138.34	54.36	-71800	303684	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1269636	-13.93	2.28	12	0.50	-12517.00	76616.00	248500	20240711	-29.82	124500	20231207	40.08	248500	-29.82	20240711	129000	35.19	20240117	248500	-29.82	20240711	124500	40.08	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	8653	N	N
141	20241205	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174100	6100	2	3.63	566654223100	3275771	57.45	170000	175600	169300	218000	117600	168000	172983.68	54.36	-71800	327015	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1267452	-13.91	2.27	12	0.45	-12517.00	76616.00	248500	20240711	-29.94	124500	20231207	39.84	248500	-29.94	20240711	129000	34.96	20240117	248500	-29.94	20240711	124500	39.84	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	8653	N	N
142	20241205	120109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	175200	7200	2	4.29	484030004900	2802699	49.15	170000	175600	169300	218000	117600	168000	172701.62	54.36	-71800	310174	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1275460	-14.00	2.29	12	0.38	-12517.00	76616.00	248500	20240711	-29.50	124500	20231207	40.72	248500	-29.50	20240711	129000	35.81	20240117	248500	-29.50	20240711	124500	40.72	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	8653	N	N
143	20241205	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174100	6100	2	3.63	377824985400	2195303	38.50	170000	174200	169300	218000	117600	168000	172106.34	54.36	-71800	222092	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1267452	-13.91	2.27	12	0.30	-12517.00	76616.00	248500	20240711	-29.94	124500	20231207	39.84	248500	-29.94	20240711	129000	34.96	20240117	248500	-29.94	20240711	124500	39.84	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	8653	N	N
144	20241205	100108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172900	4900	2	2.92	265643015100	1549027	27.17	170000	173400	169300	218000	117600	168000	171490.56	54.36	-71800	106754	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1258716	-13.81	2.26	12	0.21	-12517.00	76616.00	248500	20240711	-30.42	124500	20231207	38.88	248500	-30.42	20240711	129000	34.03	20240117	248500	-30.42	20240711	124500	38.88	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	8653	N	N
145	20241205	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169900	1900	2	1.13	43011911600	253111	4.44	170000	170000	169300	218000	117600	168000	169934.06	54.36	-71800	-37023	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1236876	-13.57	2.22	12	0.03	-12517.00	76616.00	248500	20240711	-31.63	124500	20231207	36.47	248500	-31.63	20240711	129000	31.71	20240117	248500	-31.63	20240711	124500	36.47	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	8653	N	N
146	20241204	160108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168000	3100	2	1.88	932363521400	5645713	135.05	161300	168000	161100	214000	115500	164900	165142.25	54.35	0	217778	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1223044	-13.42	2.19	12	0.78	-12517.00	76616.00	248500	20240711	-32.39	124500	20231207	34.94	248500	-32.39	20240711	129000	30.23	20240117	248500	-32.39	20240711	124500	34.94	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	8650	N	N
147	20241204	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166600	1700	2	1.03	804898301600	4885721	116.87	161300	167800	161100	214000	115500	164900	164745.03	54.35	0	32827	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1212852	-13.31	2.17	12	0.67	-12517.00	76616.00	248500	20240711	-32.96	124500	20231207	33.82	248500	-32.96	20240711	129000	29.15	20240117	248500	-32.96	20240711	124500	33.82	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	34489	N	N
148	20241204	140108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165100	200	2	0.12	712108650700	4325501	103.47	161300	167800	161100	214000	115500	164900	164630.31	54.35	0	-10798	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1201932	-13.19	2.15	12	0.59	-12517.00	76616.00	248500	20240711	-33.56	124500	20231207	32.61	248500	-33.56	20240711	129000	27.98	20240117	248500	-33.56	20240711	124500	32.61	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	34489	N	N
149	20241204	130108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165200	300	2	0.18	657320366200	3994001	95.54	161300	167800	161100	214000	115500	164900	164576.89	54.35	0	8629	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1202660	-13.20	2.16	12	0.55	-12517.00	76616.00	248500	20240711	-33.52	124500	20231207	32.69	248500	-33.52	20240711	129000	28.06	20240117	248500	-33.52	20240711	124500	32.69	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	34489	N	N
150	20241204	120108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166300	1400	2	0.85	586415673400	3564898	85.28	161300	167800	161100	214000	115500	164900	164497.14	54.35	0	105052	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1210668	-13.29	2.17	12	0.49	-12517.00	76616.00	248500	20240711	-33.08	124500	20231207	33.57	248500	-33.08	20240711	129000	28.91	20240117	248500	-33.08	20240711	124500	33.57	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	34489	N	N
151	20241204	110108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164700	-200	5	-0.12	462791742700	2819806	67.45	161300	165900	161100	214000	115500	164900	164121.74	54.35	0	103545	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1199020	-13.16	2.15	12	0.39	-12517.00	76616.00	248500	20240711	-33.72	124500	20231207	32.29	248500	-33.72	20240711	129000	27.67	20240117	248500	-33.72	20240711	124500	32.29	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	34489	N	N
152	20241204	100109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164900	0	3	0.00	353761493500	2158162	51.63	161300	165900	161100	214000	115500	164900	163917.79	54.35	0	81588	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1200476	-13.17	2.15	12	0.30	-12517.00	76616.00	248500	20240711	-33.64	124500	20231207	32.45	248500	-33.64	20240711	129000	27.83	20240117	248500	-33.64	20240711	124500	32.45	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	34489	N	N
153	20241204	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161600	-3300	5	-2.00	60368169500	374021	8.95	161300	162300	161100	214000	115500	164900	161399.91	54.35	0	-60555	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1176452	-12.91	2.11	12	0.05	-12517.00	76616.00	248500	20240711	-34.97	124500	20231207	29.80	248500	-34.97	20240711	129000	25.27	20240117	248500	-34.97	20240711	124500	29.80	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	34489	N	N
154	20241203	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164900	6100	2	3.84	654096570800	4039646	113.51	159200	165100	159100	206000	111200	158800	161922.10	54.32	0	-68864	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1200476	-13.17	2.15	12	0.55	-12517.00	76616.00	248500	20240711	-33.64	124500	20231207	32.45	248500	-33.64	20240711	129000	27.83	20240117	248500	-33.64	20240711	124500	32.45	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	34151	N	N
155	20241203	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164100	5300	2	3.34	534138653800	3311538	93.05	159200	164400	159100	206000	111200	158800	161304.39	54.32	0	-102265	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1194652	-13.11	2.14	12	0.45	-12517.00	76616.00	248500	20240711	-33.96	124500	20231207	31.81	248500	-33.96	20240711	129000	27.21	20240117	248500	-33.96	20240711	124500	31.81	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	13470	N	N
156	20241203	140109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161300	2500	2	1.57	407414733600	2534481	71.22	159200	162000	159100	206000	111200	158800	160757.10	54.32	0	-159464	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1174268	-12.89	2.11	12	0.35	-12517.00	76616.00	248500	20240711	-35.09	124500	20231207	29.56	248500	-35.09	20240711	129000	25.04	20240117	248500	-35.09	20240711	124500	29.56	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	13470	N	N
157	20241203	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161500	2700	2	1.70	372512760000	2318198	65.14	159200	162000	159100	206000	111200	158800	160699.48	54.32	0	-144526	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1175724	-12.90	2.11	12	0.32	-12517.00	76616.00	248500	20240711	-35.01	124500	20231207	29.72	248500	-35.01	20240711	129000	25.19	20240117	248500	-35.01	20240711	124500	29.72	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	13470	N	N
158	20241203	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160900	2100	2	1.32	339187258600	2111742	59.34	159200	162000	159100	206000	111200	158800	160628.98	54.32	0	-120667	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1171356	-12.85	2.10	12	0.29	-12517.00	76616.00	248500	20240711	-35.25	124500	20231207	29.24	248500	-35.25	20240711	129000	24.73	20240117	248500	-35.25	20240711	124500	29.24	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	13470	N	N
159	20241203	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161600	2800	2	1.76	288001389100	1794944	50.44	159200	162000	159100	206000	111200	158800	160461.43	54.32	0	-130280	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1176452	-12.91	2.11	12	0.25	-12517.00	76616.00	248500	20240711	-34.97	124500	20231207	29.80	248500	-34.97	20240711	129000	25.27	20240117	248500	-34.97	20240711	124500	29.80	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	13470	N	N
160	20241203	100108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159600	800	2	0.50	192791885900	1202881	33.80	159200	161800	159100	206000	111200	158800	160288.44	54.32	0	-121742	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1161892	-12.75	2.08	12	0.17	-12517.00	76616.00	248500	20240711	-35.77	124500	20231207	28.19	248500	-35.77	20240711	129000	23.72	20240117	248500	-35.77	20240711	124500	28.19	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	13470	N	N
161	20241203	090108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160300	1500	2	0.94	45377307400	284653	8.00	159200	160600	159100	206000	111200	158800	159436.81	54.32	0	12718	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1166988	-12.81	2.09	12	0.04	-12517.00	76616.00	248500	20240711	-35.49	124500	20231207	28.76	248500	-35.49	20240711	129000	24.26	20240117	248500	-35.49	20240711	124500	28.76	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	13470	N	N
162	20241202	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158800	-1100	5	-0.69	564777880400	3525741	75.29	162200	162700	158600	207500	112000	159900	160191.02	54.29	0	63561	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1156068	-12.69	2.07	12	0.48	-12517.00	76616.00	248500	20240711	-36.10	124500	20231207	27.55	248500	-36.10	20240711	129000	23.10	20240117	248500	-36.10	20240711	124500	27.55	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	13470	N	N
163	20241202	150108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159800	-100	5	-0.06	482114695400	3005962	64.19	162200	162700	158600	207500	112000	159900	160386.21	54.29	0	-13017	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1163348	-12.77	2.09	12	0.41	-12517.00	76616.00	248500	20240711	-35.69	124500	20231207	28.35	248500	-35.69	20240711	129000	23.88	20240117	248500	-35.69	20240711	124500	28.35	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	12101	N	N
164	20241202	140108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161700	1800	2	1.13	409688238200	2554275	54.55	162200	162700	158600	207500	112000	159900	160393.22	54.29	0	-70112	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1177180	-12.92	2.11	12	0.35	-12517.00	76616.00	248500	20240711	-34.93	124500	20231207	29.88	248500	-34.93	20240711	129000	25.35	20240117	248500	-34.93	20240711	124500	29.88	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	12101	N	N
165	20241202	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159700	-200	5	-0.13	324160352200	2021494	43.17	162200	162700	158600	207500	112000	159900	160356.89	54.29	0	-81239	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1162620	-12.76	2.08	12	0.28	-12517.00	76616.00	248500	20240711	-35.73	124500	20231207	28.27	248500	-35.73	20240711	129000	23.80	20240117	248500	-35.73	20240711	124500	28.27	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	12101	N	N
166	20241202	120111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159600	-300	5	-0.19	293102521800	1826470	39.00	162200	162700	158600	207500	112000	159900	160474.96	54.29	0	-61785	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1161892	-12.75	2.08	12	0.25	-12517.00	76616.00	248500	20240711	-35.77	124500	20231207	28.19	248500	-35.77	20240711	129000	23.72	20240117	248500	-35.77	20240711	124500	28.19	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	12101	N	N
167	20241202	110108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159700	-200	5	-0.13	251115110500	1562805	33.37	162200	162700	158600	207500	112000	159900	160682.46	54.29	0	-23585	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1162620	-12.76	2.08	12	0.21	-12517.00	76616.00	248500	20240711	-35.73	124500	20231207	28.27	248500	-35.73	20240711	129000	23.80	20240117	248500	-35.73	20240711	124500	28.27	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	12101	N	N
168	20241202	100108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159600	-300	5	-0.19	179126934000	1111665	23.74	162200	162700	158600	207500	112000	159900	161134.25	54.29	0	17491	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1161892	-12.75	2.08	12	0.15	-12517.00	76616.00	248500	20240711	-35.77	124500	20231207	28.19	248500	-35.77	20240711	129000	23.72	20240117	248500	-35.77	20240711	124500	28.19	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	12101	N	N
169	20241202	090108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161900	2000	2	1.25	30598044400	188891	4.03	162200	162200	161000	207500	112000	159900	161991.18	54.29	0	38134	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1178636	-12.93	2.11	12	0.03	-12517.00	76616.00	248500	20240711	-34.85	124500	20231207	30.04	248500	-34.85	20240711	129000	25.50	20240117	248500	-34.85	20240711	124500	30.04	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	12101	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History