KissMeData/000660/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

84 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174200	-1700	5	-0.97	558797308600	3187509	110.19	175900	179000	173800	228500	123200	175900	175310.29	54.28	0	-348081	182100	179000	177300	174200	172500	178150	173350	36577	52600	5000	137200	100	1	728002365	1268180	-13.92	2.27	12	0.44	-12517.00	76616.00	191400	20240412	-8.99	83700	20230425	108.12	191400	-8.99	20240412	129000	35.04	20240117	191400	-8.99	20240412	85000	104.94	20230511	0.31	N	000660	5000	36576 억	395196048	N	N	2013	N	N
3	20240430	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174000	-1900	5	-1.08	449546676500	2560155	88.50	175900	179000	173800	228500	123200	175900	175593.37	54.28	0	-264193	182100	179000	177300	174200	172500	178150	173350	36577	52600	5000	137200	100	1	728002365	1266724	-13.90	2.27	12	0.35	-12517.00	76616.00	191400	20240412	-9.09	83700	20230425	107.89	191400	-9.09	20240412	129000	34.88	20240117	191400	-9.09	20240412	85000	104.71	20230511	0.31	N	000660	5000	36576 억	395196048	N	N	1890	N	N
4	20240430	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174200	-1700	5	-0.97	376848308200	2142593	74.07	175900	179000	174000	228500	123200	175900	175884.21	54.28	0	-239225	182100	179000	177300	174200	172500	178150	173350	36577	52600	5000	137200	100	1	728002365	1268180	-13.92	2.27	12	0.29	-12517.00	76616.00	191400	20240412	-8.99	83700	20230425	108.12	191400	-8.99	20240412	129000	35.04	20240117	191400	-8.99	20240412	85000	104.94	20230511	0.31	N	000660	5000	36576 억	395196048	N	N	1890	N	N
5	20240430	130110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175100	-800	5	-0.45	293905752300	1667264	57.63	175900	179000	174700	228500	123200	175900	176280.59	54.28	0	-165744	182100	179000	177300	174200	172500	178150	173350	36577	52600	5000	137200	100	1	728002365	1274732	-13.99	2.29	12	0.23	-12517.00	76616.00	191400	20240412	-8.52	83700	20230425	109.20	191400	-8.52	20240412	129000	35.74	20240117	191400	-8.52	20240412	85000	106.00	20230511	0.31	N	000660	5000	36576 억	395196048	N	N	1890	N	N
6	20240430	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175800	-100	5	-0.06	216244753800	1223879	42.31	175900	179000	175000	228500	123200	175900	176688.92	54.28	0	-79873	182100	179000	177300	174200	172500	178150	173350	36577	52600	5000	137200	100	1	728002365	1279828	-14.04	2.29	12	0.17	-12517.00	76616.00	191400	20240412	-8.15	83700	20230425	110.04	191400	-8.15	20240412	129000	36.28	20240117	191400	-8.15	20240412	85000	106.82	20230511	0.31	N	000660	5000	36576 억	395196048	N	N	1890	N	N
7	20240430	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176100	200	2	0.11	183376091200	1037283	35.86	175900	179000	175000	228500	123200	175900	176786.21	54.28	0	-73637	182100	179000	177300	174200	172500	178150	173350	36577	52600	5000	137200	100	1	728002365	1282012	-14.07	2.30	12	0.14	-12517.00	76616.00	191400	20240412	-7.99	83700	20230425	110.39	191400	-7.99	20240412	129000	36.51	20240117	191400	-7.99	20240412	85000	107.18	20230511	0.31	N	000660	5000	36576 억	395196048	N	N	1890	N	N
8	20240430	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176400	500	2	0.28	133726130600	755448	26.11	175900	179000	175000	228500	123200	175900	177017.74	54.28	0	-43382	182100	179000	177300	174200	172500	178150	173350	36577	52600	5000	137200	100	1	728002365	1284196	-14.09	2.30	12	0.10	-12517.00	76616.00	191400	20240412	-7.84	83700	20230425	110.75	191400	-7.84	20240412	129000	36.74	20240117	191400	-7.84	20240412	85000	107.53	20230511	0.31	N	000660	5000	36576 억	395196048	N	N	1890	N	N
9	20240430	090114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176400	500	2	0.28	12348213300	70146	2.42	175900	176700	175900	228500	123200	175900	176038.65	54.28	0	-9355	182100	179000	177300	174200	172500	178150	173350	36577	52600	5000	137200	100	1	728002365	1284196	-14.09	2.30	12	0.01	-12517.00	76616.00	191400	20240412	-7.84	83700	20230425	110.75	191400	-7.84	20240412	129000	36.74	20240117	191400	-7.84	20240412	85000	107.53	20230511	0.31	N	000660	5000	36576 억	395196048	N	N	1890	N	N
10	20240429	160110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175900	-1900	5	-1.07	502203160600	2828296	51.69	179100	180400	175600	231000	124500	177800	177566.57	54.36	0	-936573	180400	179100	177000	175700	173600	179750	176350	36577	53200	5000	138680	100	1	728002365	1280556	-14.05	2.30	12	0.39	-12517.00	76616.00	191400	20240412	-8.10	83700	20230425	110.16	191400	-8.10	20240412	129000	36.36	20240117	191400	-8.10	20240412	85000	106.94	20230511	0.26	N	000660	5000	36576 억	395772771	N	N	1890	N	N
11	20240429	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176300	-1500	5	-0.84	427725307600	2405270	43.96	179100	180400	175600	231000	124500	177800	177828.40	54.36	0	-851862	180400	179100	177000	175700	173600	179750	176350	36577	53200	5000	138680	100	1	728002365	1283468	-14.08	2.30	12	0.33	-12517.00	76616.00	191400	20240412	-7.89	83700	20230425	110.63	191400	-7.89	20240412	129000	36.67	20240117	191400	-7.89	20240412	85000	107.41	20230511	0.26	N	000660	5000	36576 억	395772771	N	N	655	N	N
12	20240429	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176000	-1800	5	-1.01	378256585800	2124836	38.83	179100	180400	175600	231000	124500	177800	178016.84	54.36	0	-779734	180400	179100	177000	175700	173600	179750	176350	36577	53200	5000	138680	100	1	728002365	1281284	-14.06	2.30	12	0.29	-12517.00	76616.00	191400	20240412	-8.05	83700	20230425	110.27	191400	-8.05	20240412	129000	36.43	20240117	191400	-8.05	20240412	85000	107.06	20230511	0.26	N	000660	5000	36576 억	395772771	N	N	655	N	N
13	20240429	130110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176900	-900	5	-0.51	319952323400	1794329	32.79	179100	180400	176600	231000	124500	177800	178313.08	54.36	0	-647836	180400	179100	177000	175700	173600	179750	176350	36577	53200	5000	138680	100	1	728002365	1287836	-14.13	2.31	12	0.25	-12517.00	76616.00	191400	20240412	-7.58	83700	20230425	111.35	191400	-7.58	20240412	129000	37.13	20240117	191400	-7.58	20240412	85000	108.12	20230511	0.26	N	000660	5000	36576 억	395772771	N	N	655	N	N
14	20240429	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177100	-700	5	-0.39	274629001200	1538426	28.12	179100	180400	176900	231000	124500	177800	178512.98	54.36	0	-511823	180400	179100	177000	175700	173600	179750	176350	36577	53200	5000	138680	100	1	728002365	1289292	-14.15	2.31	12	0.21	-12517.00	76616.00	191400	20240412	-7.47	83700	20230425	111.59	191400	-7.47	20240412	129000	37.29	20240117	191400	-7.47	20240412	85000	108.35	20230511	0.26	N	000660	5000	36576 억	395772771	N	N	655	N	N
15	20240429	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178700	900	2	0.51	213972283300	1197304	21.88	179100	180400	177300	231000	124500	177800	178711.76	54.36	0	-339806	180400	179100	177000	175700	173600	179750	176350	36577	53200	5000	138680	100	1	728002365	1300940	-14.28	2.33	12	0.16	-12517.00	76616.00	191400	20240412	-6.64	83700	20230425	113.50	191400	-6.64	20240412	129000	38.53	20240117	191400	-6.64	20240412	85000	110.24	20230511	0.26	N	000660	5000	36576 억	395772771	N	N	655	N	N
16	20240429	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178700	900	2	0.51	154417604100	863528	15.78	179100	180400	177300	231000	124500	177800	178821.79	54.36	0	-228710	180400	179100	177000	175700	173600	179750	176350	36577	53200	5000	138680	100	1	728002365	1300940	-14.28	2.33	12	0.12	-12517.00	76616.00	191400	20240412	-6.64	83700	20230425	113.50	191400	-6.64	20240412	129000	38.53	20240117	191400	-6.64	20240412	85000	110.24	20230511	0.26	N	000660	5000	36576 억	395772771	N	N	655	N	N
17	20240429	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179900	2100	2	1.18	30746806300	171383	3.13	179100	180400	178800	231000	124500	177800	179404.23	54.36	0	-35954	180400	179100	177000	175700	173600	179750	176350	36577	53200	5000	138680	100	1	728002365	1309676	-14.37	2.35	12	0.02	-12517.00	76616.00	191400	20240412	-6.01	83700	20230425	114.93	191400	-6.01	20240412	129000	39.46	20240117	191400	-6.01	20240412	85000	111.65	20230511	0.26	N	000660	5000	36576 억	395772771	N	N	655	N	N
18	20240426	160110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177800	7200	2	4.22	953194129500	5392264	101.13	176200	178300	174900	221500	119500	170600	176770.31	54.18	0	1360042	178733	174666	172633	168566	166533	173650	167550	36577	50900	5000	133060	100	1	728002365	1294388	-14.20	2.32	12	0.74	-12517.00	76616.00	191400	20240412	-7.11	83700	20230425	112.43	191400	-7.11	20240412	129000	37.83	20240117	191400	-7.11	20240412	85000	109.18	20230511	0.28	N	000660	5000	36576 억	394402198	N	N	655	N	N
19	20240426	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177500	6900	2	4.04	863300886200	4886284	91.64	176200	178300	174900	221500	119500	170600	176678.77	54.18	0	1236513	178733	174666	172633	168566	166533	173650	167550	36577	50900	5000	133060	100	1	728002365	1292204	-14.18	2.32	12	0.67	-12517.00	76616.00	191400	20240412	-7.26	83700	20230425	112.07	191400	-7.26	20240412	129000	37.60	20240117	191400	-7.26	20240412	85000	108.82	20230511	0.28	N	000660	5000	36576 억	394402198	N	N	9394	N	N
20	20240426	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176900	6300	2	3.69	783815527900	4437840	83.23	176200	178300	174900	221500	119500	170600	176621.34	54.18	0	1131220	178733	174666	172633	168566	166533	173650	167550	36577	50900	5000	133060	100	1	728002365	1287836	-14.13	2.31	12	0.61	-12517.00	76616.00	191400	20240412	-7.58	83700	20230425	111.35	191400	-7.58	20240412	129000	37.13	20240117	191400	-7.58	20240412	85000	108.12	20230511	0.28	N	000660	5000	36576 억	394402198	N	N	9394	N	N
21	20240426	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177000	6400	2	3.75	726113106100	4111732	77.11	176200	178300	174900	221500	119500	170600	176595.86	54.18	0	1070281	178733	174666	172633	168566	166533	173650	167550	36577	50900	5000	133060	100	1	728002365	1288564	-14.14	2.31	12	0.56	-12517.00	76616.00	191400	20240412	-7.52	83700	20230425	111.47	191400	-7.52	20240412	129000	37.21	20240117	191400	-7.52	20240412	85000	108.24	20230511	0.28	N	000660	5000	36576 억	394402198	N	N	9394	N	N
22	20240426	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177400	6800	2	3.99	629561736400	3568052	66.92	176200	177900	174900	221500	119500	170600	176444.58	54.18	0	939244	178733	174666	172633	168566	166533	173650	167550	36577	50900	5000	133060	100	1	728002365	1291476	-14.17	2.32	12	0.49	-12517.00	76616.00	191400	20240412	-7.31	83700	20230425	111.95	191400	-7.31	20240412	129000	37.52	20240117	191400	-7.31	20240412	85000	108.71	20230511	0.28	N	000660	5000	36576 억	394402198	N	N	9394	N	N
23	20240426	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176300	5700	2	3.34	516102038800	2928148	54.91	176200	177500	174900	221500	119500	170600	176256.01	54.18	0	741734	178733	174666	172633	168566	166533	173650	167550	36577	50900	5000	133060	100	1	728002365	1283468	-14.08	2.30	12	0.40	-12517.00	76616.00	191400	20240412	-7.89	83700	20230425	110.63	191400	-7.89	20240412	129000	36.67	20240117	191400	-7.89	20240412	85000	107.41	20230511	0.28	N	000660	5000	36576 억	394402198	N	N	9394	N	N
24	20240426	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175700	5100	2	2.99	411390607500	2332521	43.74	176200	177500	174900	221500	119500	170600	176372.38	54.18	0	650308	178733	174666	172633	168566	166533	173650	167550	36577	50900	5000	133060	100	1	728002365	1279100	-14.04	2.29	12	0.32	-12517.00	76616.00	191400	20240412	-8.20	83700	20230425	109.92	191400	-8.20	20240412	129000	36.20	20240117	191400	-8.20	20240412	85000	106.71	20230511	0.28	N	000660	5000	36576 억	394402198	N	N	9394	N	N
25	20240426	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175100	4500	2	2.64	93493484500	531127	9.96	176200	176200	175000	221500	119500	170600	176031.45	54.18	0	39937	178733	174666	172633	168566	166533	173650	167550	36577	50900	5000	133060	100	1	728002365	1274732	-13.99	2.29	12	0.07	-12517.00	76616.00	191400	20240412	-8.52	83700	20230425	109.20	191400	-8.52	20240412	129000	35.74	20240117	191400	-8.52	20240412	85000	106.00	20230511	0.28	N	000660	5000	36576 억	394402198	N	N	9394	N	N
26	20240425	160110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170600	-9200	5	-5.12	915346356500	5284172	124.20	173800	176700	170600	233500	125900	179800	173188.63	54.40	0	-1493193	182666	181232	178766	177332	174866	181950	178050	36577	53700	5000	140240	100	1	728002365	1241972	-13.63	2.23	12	0.73	-12517.00	76616.00	191400	20240412	-10.87	83700	20230425	103.82	191400	-10.87	20240412	129000	32.25	20240117	191400	-10.87	20240412	83700	103.82	20230425	0.28	N	000660	5000	36576 억	396050258	N	N	9394	N	N
27	20240425	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171500	-8300	5	-4.62	800074773600	4610005	108.35	173800	176700	171500	233500	125900	179800	173501.99	54.40	0	-1255490	182666	181232	178766	177332	174866	181950	178050	36577	53700	5000	140240	100	1	728002365	1248524	-13.70	2.24	12	0.63	-12517.00	76616.00	191400	20240412	-10.40	83700	20230425	104.90	191400	-10.40	20240412	129000	32.95	20240117	191400	-10.40	20240412	83700	104.90	20230425	0.28	N	000660	5000	36576 억	396050258	N	N	3654	N	N
28	20240425	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172600	-7200	5	-4.00	701058076400	4034394	94.82	173800	176700	171800	233500	125900	179800	173715.34	54.40	0	-1085500	182666	181232	178766	177332	174866	181950	178050	36577	53700	5000	140240	100	1	728002365	1256532	-13.79	2.25	12	0.55	-12517.00	76616.00	191400	20240412	-9.82	83700	20230425	106.21	191400	-9.82	20240412	129000	33.80	20240117	191400	-9.82	20240412	83700	106.21	20230425	0.28	N	000660	5000	36576 억	396050258	N	N	3654	N	N
29	20240425	130110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173000	-6800	5	-3.78	631520511100	3631766	85.36	173800	176700	171800	233500	125900	179800	173828.01	54.40	0	-997291	182666	181232	178766	177332	174866	181950	178050	36577	53700	5000	140240	100	1	728002365	1259444	-13.82	2.26	12	0.50	-12517.00	76616.00	191400	20240412	-9.61	83700	20230425	106.69	191400	-9.61	20240412	129000	34.11	20240117	191400	-9.61	20240412	83700	106.69	20230425	0.28	N	000660	5000	36576 억	396050258	N	N	3654	N	N
30	20240425	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173000	-6800	5	-3.78	587370001600	3376522	79.36	173800	176700	171800	233500	125900	179800	173893.30	54.40	0	-939045	182666	181232	178766	177332	174866	181950	178050	36577	53700	5000	140240	100	1	728002365	1259444	-13.82	2.26	12	0.46	-12517.00	76616.00	191400	20240412	-9.61	83700	20230425	106.69	191400	-9.61	20240412	129000	34.11	20240117	191400	-9.61	20240412	83700	106.69	20230425	0.28	N	000660	5000	36576 억	396050258	N	N	3654	N	N
31	20240425	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172200	-7600	5	-4.23	493941399200	2834545	66.62	173800	176700	172100	233500	125900	179800	174185.48	54.40	0	-767940	182666	181232	178766	177332	174866	181950	178050	36577	53700	5000	140240	100	1	728002365	1253620	-13.76	2.25	12	0.39	-12517.00	76616.00	191400	20240412	-10.03	83700	20230425	105.73	191400	-10.03	20240412	129000	33.49	20240117	191400	-10.03	20240412	83700	105.73	20230425	0.28	N	000660	5000	36576 억	396050258	N	N	3654	N	N
32	20240425	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175000	-4800	5	-2.67	344181803200	1971879	46.35	173800	176700	172500	233500	125900	179800	174446.05	54.40	0	-487565	182666	181232	178766	177332	174866	181950	178050	36577	53700	5000	140240	100	1	728002365	1274004	-13.98	2.28	12	0.27	-12517.00	76616.00	191400	20240412	-8.57	83700	20230425	109.08	191400	-8.57	20240412	129000	35.66	20240117	191400	-8.57	20240412	83700	109.08	20230425	0.28	N	000660	5000	36576 억	396050258	N	N	3654	N	N
33	20240425	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173200	-6600	5	-3.67	74199677600	425679	10.01	173800	174500	172800	233500	125900	179800	173794.35	54.40	0	-138223	182666	181232	178766	177332	174866	181950	178050	36577	53700	5000	140240	100	1	728002365	1260900	-13.84	2.26	12	0.06	-12517.00	76616.00	191400	20240412	-9.51	83700	20230425	106.93	191400	-9.51	20240412	129000	34.26	20240117	191400	-9.51	20240412	83700	106.93	20230425	0.28	N	000660	5000	36576 억	396050258	N	N	3654	N	N
34	20240424	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179800	8800	2	5.15	749996094400	4188776	105.37	178900	180200	176300	222000	119700	171000	179048.57	54.37	0	53135	175466	173232	171466	169232	167466	172350	168350	36577	51000	5000	133380	100	1	728002365	1308948	-14.36	2.35	12	0.58	-12517.00	76616.00	191400	20240412	-6.06	83700	20230425	114.81	191400	-6.06	20240412	129000	39.38	20240117	191400	-6.06	20240412	83700	114.81	20230425	0.29	N	000660	5000	36576 억	395798474	N	N	3654	N	N
35	20240424	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179500	8500	2	4.97	687108785100	3838440	96.56	178900	180200	176300	222000	119700	171000	179007.32	54.37	0	116310	175466	173232	171466	169232	167466	172350	168350	36577	51000	5000	133380	100	1	728002365	1306764	-14.34	2.34	12	0.53	-12517.00	76616.00	191400	20240412	-6.22	83700	20230425	114.46	191400	-6.22	20240412	129000	39.15	20240117	191400	-6.22	20240412	83700	114.46	20230425	0.29	N	000660	5000	36576 억	395798474	N	N	1271	N	N
36	20240424	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180000	9000	2	5.26	599853521300	3352043	84.32	178900	180200	176300	222000	119700	171000	178951.64	54.37	0	177018	175466	173232	171466	169232	167466	172350	168350	36577	51000	5000	133380	100	1	728002365	1310404	-14.38	2.35	12	0.46	-12517.00	76616.00	191400	20240412	-5.96	83700	20230425	115.05	191400	-5.96	20240412	129000	39.53	20240117	191400	-5.96	20240412	83700	115.05	20230425	0.29	N	000660	5000	36576 억	395798474	N	N	1271	N	N
37	20240424	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180000	9000	2	5.26	533042652400	2980672	74.98	178900	180000	176300	222000	119700	171000	178833.07	54.37	0	159543	175466	173232	171466	169232	167466	172350	168350	36577	51000	5000	133380	100	1	728002365	1310404	-14.38	2.35	12	0.41	-12517.00	76616.00	191400	20240412	-5.96	83700	20230425	115.05	191400	-5.96	20240412	129000	39.53	20240117	191400	-5.96	20240412	83700	115.05	20230425	0.29	N	000660	5000	36576 억	395798474	N	N	1271	N	N
38	20240424	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179700	8700	2	5.09	488450338800	2732667	68.74	178900	180000	176300	222000	119700	171000	178744.95	54.37	0	146799	175466	173232	171466	169232	167466	172350	168350	36577	51000	5000	133380	100	1	728002365	1308220	-14.36	2.35	12	0.38	-12517.00	76616.00	191400	20240412	-6.11	83700	20230425	114.70	191400	-6.11	20240412	129000	39.30	20240117	191400	-6.11	20240412	83700	114.70	20230425	0.29	N	000660	5000	36576 억	395798474	N	N	1271	N	N
39	20240424	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179900	8900	2	5.20	449783983900	2517441	63.33	178900	180000	176300	222000	119700	171000	178667.17	54.37	0	122280	175466	173232	171466	169232	167466	172350	168350	36577	51000	5000	133380	100	1	728002365	1309676	-14.37	2.35	12	0.35	-12517.00	76616.00	191400	20240412	-6.01	83700	20230425	114.93	191400	-6.01	20240412	129000	39.46	20240117	191400	-6.01	20240412	83700	114.93	20230425	0.29	N	000660	5000	36576 억	395798474	N	N	1271	N	N
40	20240424	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179300	8300	2	4.85	333329139700	1869189	47.02	178900	179300	176300	222000	119700	171000	178328.26	54.37	0	54208	175466	173232	171466	169232	167466	172350	168350	36577	51000	5000	133380	100	1	728002365	1305308	-14.32	2.34	12	0.26	-12517.00	76616.00	191400	20240412	-6.32	83700	20230425	114.22	191400	-6.32	20240412	129000	38.99	20240117	191400	-6.32	20240412	83700	114.22	20230425	0.29	N	000660	5000	36576 억	395798474	N	N	1271	N	N
41	20240424	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176700	5700	2	3.33	82991805500	464929	11.70	178900	178900	176600	222000	119700	171000	178504.43	54.37	0	-29888	175466	173232	171466	169232	167466	172350	168350	36577	51000	5000	133380	100	1	728002365	1286380	-14.12	2.31	12	0.06	-12517.00	76616.00	191400	20240412	-7.68	83700	20230425	111.11	191400	-7.68	20240412	129000	36.98	20240117	191400	-7.68	20240412	83700	111.11	20230425	0.29	N	000660	5000	36576 억	395798474	N	N	1271	N	N
42	20240423	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171000	-600	5	-0.35	670564451100	3900514	66.30	172600	173700	169700	223000	120200	171600	171919.01	54.41	63900	-67159	175733	173666	170333	168266	164933	174700	169300	36577	51400	5000	133840	100	1	728002365	1244884	-13.66	2.23	12	0.54	-12517.00	76616.00	191400	20240412	-10.66	83700	20230425	104.30	191400	-10.66	20240412	129000	32.56	20240117	191400	-10.66	20240412	83700	104.30	20230425	0.26	N	000660	5000	36576 억	396072646	N	N	1271	N	N
43	20240423	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171800	200	2	0.12	582712308800	3387406	57.58	172600	173700	169700	223000	120200	171600	172023.17	54.41	63900	-61559	175733	173666	170333	168266	164933	174700	169300	36577	51400	5000	133840	100	1	728002365	1250708	-13.73	2.24	12	0.47	-12517.00	76616.00	191400	20240412	-10.24	83700	20230425	105.26	191400	-10.24	20240412	129000	33.18	20240117	191400	-10.24	20240412	83700	105.26	20230425	0.26	N	000660	5000	36576 억	396072646	N	N	3633	N	N
44	20240423	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172300	700	2	0.41	508903545400	2959299	50.30	172600	173700	169700	223000	120200	171600	171967.60	54.41	63900	-17235	175733	173666	170333	168266	164933	174700	169300	36577	51400	5000	133840	100	1	728002365	1254348	-13.77	2.25	12	0.41	-12517.00	76616.00	191400	20240412	-9.98	83700	20230425	105.85	191400	-9.98	20240412	129000	33.57	20240117	191400	-9.98	20240412	83700	105.85	20230425	0.26	N	000660	5000	36576 억	396072646	N	N	3633	N	N
45	20240423	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173000	1400	2	0.82	450859029500	2622915	44.59	172600	173700	169700	223000	120200	171600	171892.35	54.41	63900	-23633	175733	173666	170333	168266	164933	174700	169300	36577	51400	5000	133840	100	1	728002365	1259444	-13.82	2.26	12	0.36	-12517.00	76616.00	191400	20240412	-9.61	83700	20230425	106.69	191400	-9.61	20240412	129000	34.11	20240117	191400	-9.61	20240412	83700	106.69	20230425	0.26	N	000660	5000	36576 억	396072646	N	N	3633	N	N
46	20240423	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172500	900	2	0.52	401554597800	2337813	39.74	172600	173700	169700	223000	120200	171600	171765.06	54.41	63900	-72021	175733	173666	170333	168266	164933	174700	169300	36577	51400	5000	133840	100	1	728002365	1255804	-13.78	2.25	12	0.32	-12517.00	76616.00	191400	20240412	-9.87	83700	20230425	106.09	191400	-9.87	20240412	129000	33.72	20240117	191400	-9.87	20240412	83700	106.09	20230425	0.26	N	000660	5000	36576 억	396072646	N	N	3633	N	N
47	20240423	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171400	-200	5	-0.12	353514510800	2058772	35.00	172600	173700	169700	223000	120200	171600	171711.35	54.41	63900	-74474	175733	173666	170333	168266	164933	174700	169300	36577	51400	5000	133840	100	1	728002365	1247796	-13.69	2.24	12	0.28	-12517.00	76616.00	191400	20240412	-10.45	83700	20230425	104.78	191400	-10.45	20240412	129000	32.87	20240117	191400	-10.45	20240412	83700	104.78	20230425	0.26	N	000660	5000	36576 억	396072646	N	N	3633	N	N
48	20240423	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171400	-200	5	-0.12	258644061300	1506757	25.61	172600	173700	169700	223000	120200	171600	171656.12	54.41	63900	-145594	175733	173666	170333	168266	164933	174700	169300	36577	51400	5000	133840	100	1	728002365	1247796	-13.69	2.24	12	0.21	-12517.00	76616.00	191400	20240412	-10.45	83700	20230425	104.78	191400	-10.45	20240412	129000	32.87	20240117	191400	-10.45	20240412	83700	104.78	20230425	0.26	N	000660	5000	36576 억	396072646	N	N	3633	N	N
49	20240423	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173200	1600	2	0.93	35490311300	205482	3.49	172600	173200	172500	223000	120200	171600	172717.40	54.41	63900	-37524	175733	173666	170333	168266	164933	174700	169300	36577	51400	5000	133840	100	1	728002365	1260900	-13.84	2.26	12	0.03	-12517.00	76616.00	191400	20240412	-9.51	83700	20230425	106.93	191400	-9.51	20240412	129000	34.26	20240117	191400	-9.51	20240412	83700	106.93	20230425	0.26	N	000660	5000	36576 억	396072646	N	N	3633	N	N
50	20240422	160110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171600	-1700	5	-0.98	977324250000	5778686	76.58	170700	172400	167000	225000	121400	173300	169123.90	54.51	0	-285210	182766	178032	173766	169032	164766	175900	166900	36577	51700	5000	135170	100	1	728002365	1249252	-13.71	2.24	12	0.79	-12517.00	76616.00	191400	20240412	-10.34	83700	20230425	105.02	191400	-10.34	20240412	129000	33.02	20240117	191400	-10.34	20240412	83700	105.02	20230425	0.27	N	000660	5000	36576 억	396837976	N	N	3629	N	N
51	20240422	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170600	-2700	5	-1.56	892379491500	5283045	70.01	170700	172400	167000	225000	121400	173300	168913.42	54.51	0	-277823	182766	178032	173766	169032	164766	175900	166900	36577	51700	5000	135170	100	1	728002365	1241972	-13.63	2.23	12	0.73	-12517.00	76616.00	191400	20240412	-10.87	83700	20230425	103.82	191400	-10.87	20240412	129000	32.25	20240117	191400	-10.87	20240412	83700	103.82	20230425	0.27	N	000660	5000	36576 억	396837976	N	N	3101	N	N
52	20240422	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169000	-4300	5	-2.48	782118765800	4631906	61.38	170700	172400	167000	225000	121400	173300	168854.12	54.51	0	-344612	182766	178032	173766	169032	164766	175900	166900	36577	51700	5000	135170	100	1	728002365	1230324	-13.50	2.21	12	0.64	-12517.00	76616.00	191400	20240412	-11.70	83700	20230425	101.91	191400	-11.70	20240412	129000	31.01	20240117	191400	-11.70	20240412	83700	101.91	20230425	0.27	N	000660	5000	36576 억	396837976	N	N	3101	N	N
53	20240422	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168200	-5100	5	-2.94	707400027500	4188684	55.51	170700	172400	167000	225000	121400	173300	168883.04	54.51	0	-296004	182766	178032	173766	169032	164766	175900	166900	36577	51700	5000	135170	100	1	728002365	1224500	-13.44	2.20	12	0.58	-12517.00	76616.00	191400	20240412	-12.12	83700	20230425	100.96	191400	-12.12	20240412	129000	30.39	20240117	191400	-12.12	20240412	83700	100.96	20230425	0.27	N	000660	5000	36576 억	396837976	N	N	3101	N	N
54	20240422	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167900	-5400	5	-3.12	620878464700	3673810	48.69	170700	172400	167000	225000	121400	173300	169000.63	54.51	0	-234520	182766	178032	173766	169032	164766	175900	166900	36577	51700	5000	135170	100	1	728002365	1222316	-13.41	2.19	12	0.50	-12517.00	76616.00	191400	20240412	-12.28	83700	20230425	100.60	191400	-12.28	20240412	129000	30.16	20240117	191400	-12.28	20240412	83700	100.60	20230425	0.27	N	000660	5000	36576 억	396837976	N	N	3101	N	N
55	20240422	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167500	-5800	5	-3.35	519220500700	3066393	40.64	170700	172400	167100	225000	121400	173300	169325.46	54.51	0	-132637	182766	178032	173766	169032	164766	175900	166900	36577	51700	5000	135170	100	1	728002365	1219404	-13.38	2.19	12	0.42	-12517.00	76616.00	191400	20240412	-12.49	83700	20230425	100.12	191400	-12.49	20240412	129000	29.84	20240117	191400	-12.49	20240412	83700	100.12	20230425	0.27	N	000660	5000	36576 억	396837976	N	N	3101	N	N
56	20240422	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168100	-5200	5	-3.00	406864449100	2399322	31.80	170700	172400	167100	225000	121400	173300	169573.94	54.51	0	-19962	182766	178032	173766	169032	164766	175900	166900	36577	51700	5000	135170	100	1	728002365	1223772	-13.43	2.19	12	0.33	-12517.00	76616.00	191400	20240412	-12.17	83700	20230425	100.84	191400	-12.17	20240412	129000	30.31	20240117	191400	-12.17	20240412	83700	100.84	20230425	0.27	N	000660	5000	36576 억	396837976	N	N	3101	N	N
57	20240422	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170200	-3100	5	-1.79	74858354200	438846	5.82	170700	171700	169500	225000	121400	173300	170576.74	54.51	0	62126	182766	178032	173766	169032	164766	175900	166900	36577	51700	5000	135170	100	1	728002365	1239060	-13.60	2.22	12	0.06	-12517.00	76616.00	191400	20240412	-11.08	83700	20230425	103.35	191400	-11.08	20240412	129000	31.94	20240117	191400	-11.08	20240412	83700	103.35	20230425	0.27	N	000660	5000	36576 억	396837976	N	N	3101	N	N
58	20240419	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173300	-9000	5	-4.94	1282967440600	7396935	177.37	177200	178500	169500	236500	127700	182300	173447.10	54.67	0	-1228632	188233	185266	180333	177366	172433	186750	178850	36577	54200	5000	142190	100	1	728002365	1261628	-13.85	2.26	12	1.02	-12517.00	76616.00	191400	20240412	-9.46	83700	20230425	107.05	191400	-9.46	20240412	129000	34.34	20240117	191400	-9.46	20240412	83700	107.05	20230425	0.28	N	000660	5000	36576 억	397965072	N	N	3101	N	N
59	20240419	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173300	-9000	5	-4.94	1174114638900	6768438	162.30	177200	178500	169500	236500	127700	182300	173468.96	54.67	0	-1212472	188233	185266	180333	177366	172433	186750	178850	36577	54200	5000	142190	100	1	728002365	1261628	-13.85	2.26	12	0.93	-12517.00	76616.00	191400	20240412	-9.46	83700	20230425	107.05	191400	-9.46	20240412	129000	34.34	20240117	191400	-9.46	20240412	83700	107.05	20230425	0.28	N	000660	5000	36576 억	397965072	N	N	1071	N	N
60	20240419	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174600	-7700	5	-4.22	1065212272200	6142543	147.29	177200	178500	169500	236500	127700	182300	173415.40	54.67	0	-1099172	188233	185266	180333	177366	172433	186750	178850	36577	54200	5000	142190	100	1	728002365	1271092	-13.95	2.28	12	0.84	-12517.00	76616.00	191400	20240412	-8.78	83700	20230425	108.60	191400	-8.78	20240412	129000	35.35	20240117	191400	-8.78	20240412	83700	108.60	20230425	0.28	N	000660	5000	36576 억	397965072	N	N	1071	N	N
61	20240419	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173700	-8600	5	-4.72	912268964200	5267863	126.32	177200	178500	169500	236500	127700	182300	173176.14	54.67	0	-1100619	188233	185266	180333	177366	172433	186750	178850	36577	54200	5000	142190	100	1	728002365	1264540	-13.88	2.27	12	0.72	-12517.00	76616.00	191400	20240412	-9.25	83700	20230425	107.53	191400	-9.25	20240412	129000	34.65	20240117	191400	-9.25	20240412	83700	107.53	20230425	0.28	N	000660	5000	36576 억	397965072	N	N	1071	N	N
62	20240419	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170000	-12300	5	-6.75	719957689000	4149451	99.50	177200	178500	169500	236500	127700	182300	173506.56	54.67	0	-824831	188233	185266	180333	177366	172433	186750	178850	36577	54200	5000	142190	100	1	728002365	1237604	-13.58	2.22	12	0.57	-12517.00	76616.00	191400	20240412	-11.18	83700	20230425	103.11	191400	-11.18	20240412	129000	31.78	20240117	191400	-11.18	20240412	83700	103.11	20230425	0.28	N	000660	5000	36576 억	397965072	N	N	1071	N	N
63	20240419	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172200	-10100	5	-5.54	504387678200	2886188	69.21	177200	178500	172000	236500	127700	182300	174758.90	54.67	0	-513412	188233	185266	180333	177366	172433	186750	178850	36577	54200	5000	142190	100	1	728002365	1253620	-13.76	2.25	12	0.40	-12517.00	76616.00	191400	20240412	-10.03	83700	20230425	105.73	191400	-10.03	20240412	129000	33.49	20240117	191400	-10.03	20240412	83700	105.73	20230425	0.28	N	000660	5000	36576 억	397965072	N	N	1071	N	N
64	20240419	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175500	-6800	5	-3.73	294879154800	1677780	40.23	177200	178500	173600	236500	127700	182300	175755.23	54.67	0	-283762	188233	185266	180333	177366	172433	186750	178850	36577	54200	5000	142190	100	1	728002365	1277644	-14.02	2.29	12	0.23	-12517.00	76616.00	191400	20240412	-8.31	83700	20230425	109.68	191400	-8.31	20240412	129000	36.05	20240117	191400	-8.31	20240412	83700	109.68	20230425	0.28	N	000660	5000	36576 억	397965072	N	N	1071	N	N
65	20240419	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176900	-5400	5	-2.96	51077521600	288503	6.92	177200	178500	176100	236500	127700	182300	177041.76	54.67	0	-58654	188233	185266	180333	177366	172433	186750	178850	36577	54200	5000	142190	100	1	728002365	1287836	-14.13	2.31	12	0.04	-12517.00	76616.00	191400	20240412	-7.58	83700	20230425	111.35	191400	-7.58	20240412	129000	37.13	20240117	191400	-7.58	20240412	83700	111.35	20230425	0.28	N	000660	5000	36576 억	397965072	N	N	1071	N	N
66	20240418	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182300	3600	2	2.01	736943343400	4103255	94.53	176000	183300	175400	232000	125100	178700	179598.47	54.69	0	32857	184433	181566	179633	176766	174833	180600	175800	36577	53300	5000	139380	100	1	728002365	1327148	-14.56	2.38	12	0.56	-12517.00	76616.00	191400	20240412	-4.75	83700	20230425	117.80	191400	-4.75	20240412	129000	41.32	20240117	191400	-4.75	20240412	83700	117.80	20230425	0.26	N	000660	5000	36576 억	398118120	N	N	1071	N	N
67	20240418	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182200	3500	2	1.96	625353245500	3491539	80.44	176000	182600	175400	232000	125100	178700	179105.36	54.69	0	89797	184433	181566	179633	176766	174833	180600	175800	36577	53300	5000	139380	100	1	728002365	1326420	-14.56	2.38	12	0.48	-12517.00	76616.00	191400	20240412	-4.81	83700	20230425	117.68	191400	-4.81	20240412	129000	41.24	20240117	191400	-4.81	20240412	83700	117.68	20230425	0.26	N	000660	5000	36576 억	398118120	N	N	843	N	N
68	20240418	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180000	1300	2	0.73	505265455000	2829208	65.18	176000	180700	175400	232000	125100	178700	178589.00	54.69	0	57911	184433	181566	179633	176766	174833	180600	175800	36577	53300	5000	139380	100	1	728002365	1310404	-14.38	2.35	12	0.39	-12517.00	76616.00	191400	20240412	-5.96	83700	20230425	115.05	191400	-5.96	20240412	129000	39.53	20240117	191400	-5.96	20240412	83700	115.05	20230425	0.26	N	000660	5000	36576 억	398118120	N	N	843	N	N
69	20240418	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179100	400	2	0.22	442188323600	2477258	57.07	176000	180700	175400	232000	125100	178700	178499.08	54.69	0	57597	184433	181566	179633	176766	174833	180600	175800	36577	53300	5000	139380	100	1	728002365	1303852	-14.31	2.34	12	0.34	-12517.00	76616.00	191400	20240412	-6.43	83700	20230425	113.98	191400	-6.43	20240412	129000	38.84	20240117	191400	-6.43	20240412	83700	113.98	20230425	0.26	N	000660	5000	36576 억	398118120	N	N	843	N	N
70	20240418	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180600	1900	2	1.06	390575789200	2189918	50.45	176000	180700	175400	232000	125100	178700	178351.75	54.69	0	25730	184433	181566	179633	176766	174833	180600	175800	36577	53300	5000	139380	100	1	728002365	1314772	-14.43	2.36	12	0.30	-12517.00	76616.00	191400	20240412	-5.64	83700	20230425	115.77	191400	-5.64	20240412	129000	40.00	20240117	191400	-5.64	20240412	83700	115.77	20230425	0.26	N	000660	5000	36576 억	398118120	N	N	843	N	N
71	20240418	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180100	1400	2	0.78	330775801200	1858042	42.81	176000	180200	175400	232000	125100	178700	178023.77	54.69	0	-34776	184433	181566	179633	176766	174833	180600	175800	36577	53300	5000	139380	100	1	728002365	1311132	-14.39	2.35	12	0.26	-12517.00	76616.00	191400	20240412	-5.90	83700	20230425	115.17	191400	-5.90	20240412	129000	39.61	20240117	191400	-5.90	20240412	83700	115.17	20230425	0.26	N	000660	5000	36576 억	398118120	N	N	843	N	N
72	20240418	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178200	-500	5	-0.28	245169517500	1380309	31.80	176000	180200	175400	232000	125100	178700	177619.11	54.69	0	-53897	184433	181566	179633	176766	174833	180600	175800	36577	53300	5000	139380	100	1	728002365	1297300	-14.24	2.33	12	0.19	-12517.00	76616.00	191400	20240412	-6.90	83700	20230425	112.90	191400	-6.90	20240412	129000	38.14	20240117	191400	-6.90	20240412	83700	112.90	20230425	0.26	N	000660	5000	36576 억	398118120	N	N	843	N	N
73	20240418	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176200	-2500	5	-1.40	43411407700	246355	5.68	176000	177000	176000	232000	125100	178700	176212.44	54.69	0	10509	184433	181566	179633	176766	174833	180600	175800	36577	53300	5000	139380	100	1	728002365	1282740	-14.08	2.30	12	0.03	-12517.00	76616.00	191400	20240412	-7.94	83700	20230425	110.51	191400	-7.94	20240412	129000	36.59	20240117	191400	-7.94	20240412	83700	110.51	20230425	0.26	N	000660	5000	36576 억	398118120	N	N	843	N	N
74	20240417	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178700	-400	5	-0.22	718137874300	3983399	80.37	179600	182500	177700	232500	125400	179100	180285.98	54.69	0	89012	188166	183632	180966	176432	173766	182300	175100	36577	53400	5000	139690	100	1	728002365	1300940	-14.28	2.33	12	0.55	-12517.00	76616.00	191400	20240412	-6.64	83700	20230425	113.50	191400	-6.64	20240412	129000	38.53	20240117	191400	-6.64	20240412	83700	113.50	20230425	0.25	N	000660	5000	36576 억	398159122	N	N	843	N	N
75	20240417	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180200	1100	2	0.61	637829858200	3535275	71.33	179600	182500	177700	232500	125400	179100	180418.75	54.69	0	65946	188166	183632	180966	176432	173766	182300	175100	36577	53400	5000	139690	100	1	728002365	1311860	-14.40	2.35	12	0.49	-12517.00	76616.00	191400	20240412	-5.85	83700	20230425	115.29	191400	-5.85	20240412	129000	39.69	20240117	191400	-5.85	20240412	83700	115.29	20230425	0.25	N	000660	5000	36576 억	398159122	N	N	1729	N	N
76	20240417	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182000	2900	2	1.62	564768269400	3132054	63.20	179600	182500	177700	232500	125400	179100	180318.83	54.69	0	46755	188166	183632	180966	176432	173766	182300	175100	36577	53400	5000	139690	100	1	728002365	1324964	-14.54	2.38	12	0.43	-12517.00	76616.00	191400	20240412	-4.91	83700	20230425	117.44	191400	-4.91	20240412	129000	41.09	20240117	191400	-4.91	20240412	83700	117.44	20230425	0.25	N	000660	5000	36576 억	398159122	N	N	1729	N	N
77	20240417	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181000	1900	2	1.06	503978159600	2796762	56.43	179600	182500	177700	232500	125400	179100	180200.60	54.69	0	21216	188166	183632	180966	176432	173766	182300	175100	36577	53400	5000	139690	100	1	728002365	1317684	-14.46	2.36	12	0.38	-12517.00	76616.00	191400	20240412	-5.43	83700	20230425	116.25	191400	-5.43	20240412	129000	40.31	20240117	191400	-5.43	20240412	83700	116.25	20230425	0.25	N	000660	5000	36576 억	398159122	N	N	1729	N	N
78	20240417	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180300	1200	2	0.67	428626515300	2380577	48.03	179600	182500	177700	232500	125400	179100	180051.54	54.69	0	-105422	188166	183632	180966	176432	173766	182300	175100	36577	53400	5000	139690	100	1	728002365	1312588	-14.40	2.35	12	0.33	-12517.00	76616.00	191400	20240412	-5.80	83700	20230425	115.41	191400	-5.80	20240412	129000	39.77	20240117	191400	-5.80	20240412	83700	115.41	20230425	0.25	N	000660	5000	36576 억	398159122	N	N	1729	N	N
79	20240417	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179400	300	2	0.17	362443210400	2011125	40.58	179600	182500	177700	232500	125400	179100	180219.16	54.69	0	-120676	188166	183632	180966	176432	173766	182300	175100	36577	53400	5000	139690	100	1	728002365	1306036	-14.33	2.34	12	0.28	-12517.00	76616.00	191400	20240412	-6.27	83700	20230425	114.34	191400	-6.27	20240412	129000	39.07	20240117	191400	-6.27	20240412	83700	114.34	20230425	0.25	N	000660	5000	36576 억	398159122	N	N	1729	N	N
80	20240417	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181600	2500	2	1.40	233819368300	1293669	26.10	179600	182500	179100	232500	125400	179100	180741.31	54.69	0	-697	188166	183632	180966	176432	173766	182300	175100	36577	53400	5000	139690	100	1	728002365	1322052	-14.51	2.37	12	0.18	-12517.00	76616.00	191400	20240412	-5.12	83700	20230425	116.97	191400	-5.12	20240412	129000	40.78	20240117	191400	-5.12	20240412	83700	116.97	20230425	0.25	N	000660	5000	36576 억	398159122	N	N	1729	N	N
81	20240417	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180400	1300	2	0.73	40210185600	223640	4.51	179600	181000	179500	232500	125400	179100	179798.83	54.69	0	34192	188166	183632	180966	176432	173766	182300	175100	36577	53400	5000	139690	100	1	728002365	1313316	-14.41	2.35	12	0.03	-12517.00	76616.00	191400	20240412	-5.75	83700	20230425	115.53	191400	-5.75	20240412	129000	39.84	20240117	191400	-5.75	20240412	83700	115.53	20230425	0.25	N	000660	5000	36576 억	398159122	N	N	1729	N	N
82	20240416	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179100	-9100	5	-4.84	886302114600	4909082	183.72	184400	185500	178300	244500	131800	188200	180551.98	54.89	0	-804463	191933	190066	186533	184666	181133	191000	185600	36577	56300	5000	146790	100	1	728002365	1303852	-14.31	2.34	12	0.67	-12517.00	76616.00	191400	20240412	-6.43	83700	20230425	113.98	191400	-6.43	20240412	129000	38.84	20240117	191400	-6.43	20240412	83700	113.98	20230425	0.25	N	000660	5000	36576 억	399584787	N	N	1624	N	N
83	20240416	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179800	-8400	5	-4.46	786131823300	4351025	162.83	184400	185500	178300	244500	131800	188200	180677.23	54.89	0	-732040	191933	190066	186533	184666	181133	191000	185600	36577	56300	5000	146790	100	1	728002365	1308948	-14.36	2.35	12	0.60	-12517.00	76616.00	191400	20240412	-6.06	83700	20230425	114.81	191400	-6.06	20240412	129000	39.38	20240117	191400	-6.06	20240412	83700	114.81	20230425	0.25	N	000660	5000	36576 억	399584787	N	N	5150	N	N
84	20240416	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178800	-9400	5	-4.99	694059584400	3837512	143.62	184400	185500	178300	244500	131800	188200	180861.69	54.89	0	-677148	191933	190066	186533	184666	181133	191000	185600	36577	56300	5000	146790	100	1	728002365	1301668	-14.28	2.33	12	0.53	-12517.00	76616.00	191400	20240412	-6.58	83700	20230425	113.62	191400	-6.58	20240412	129000	38.60	20240117	191400	-6.58	20240412	83700	113.62	20230425	0.25	N	000660	5000	36576 억	399584787	N	N	5150	N	N
85	20240416	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179700	-8500	5	-4.52	617921916800	3412455	127.71	184400	185500	178300	244500	131800	188200	181078.22	54.89	0	-567018	191933	190066	186533	184666	181133	191000	185600	36577	56300	5000	146790	100	1	728002365	1308220	-14.36	2.35	12	0.47	-12517.00	76616.00	191400	20240412	-6.11	83700	20230425	114.70	191400	-6.11	20240412	129000	39.30	20240117	191400	-6.11	20240412	83700	114.70	20230425	0.25	N	000660	5000	36576 억	399584787	N	N	5150	N	N
86	20240416	120111	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180300	-7900	5	-4.20	543664587000	2998974	112.24	184400	185500	178300	244500	131800	188200	181283.32	54.89	0	-487816	191933	190066	186533	184666	181133	191000	185600	36577	56300	5000	146790	100	1	728002365	1312588	-14.40	2.35	12	0.41	-12517.00	76616.00	191400	20240412	-5.80	83700	20230425	115.41	191400	-5.80	20240412	129000	39.77	20240117	191400	-5.80	20240412	83700	115.41	20230425	0.25	N	000660	5000	36576 억	399584787	N	N	5150	N	N
87	20240416	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178900	-9300	5	-4.94	426794325400	2346137	87.80	184400	185500	178900	244500	131800	188200	181913.40	54.89	0	-361621	191933	190066	186533	184666	181133	191000	185600	36577	56300	5000	146790	100	1	728002365	1302396	-14.29	2.34	12	0.32	-12517.00	76616.00	191400	20240412	-6.53	83700	20230425	113.74	191400	-6.53	20240412	129000	38.68	20240117	191400	-6.53	20240412	83700	113.74	20230425	0.25	N	000660	5000	36576 억	399584787	N	N	5150	N	N
88	20240416	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181500	-6700	5	-3.56	240655779500	1312790	49.13	184400	185500	181100	244500	131800	188200	183315.95	54.89	0	-213282	191933	190066	186533	184666	181133	191000	185600	36577	56300	5000	146790	100	1	728002365	1321324	-14.50	2.37	12	0.18	-12517.00	76616.00	191400	20240412	-5.17	83700	20230425	116.85	191400	-5.17	20240412	129000	40.70	20240117	191400	-5.17	20240412	83700	116.85	20230425	0.25	N	000660	5000	36576 억	399584787	N	N	5150	N	N
89	20240416	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184300	-3900	5	-2.07	23740852700	128664	4.82	184400	185400	184100	244500	131800	188200	184515.65	54.89	0	-28052	191933	190066	186533	184666	181133	191000	185600	36577	56300	5000	146790	100	1	728002365	1341708	-14.72	2.41	12	0.02	-12517.00	76616.00	191400	20240412	-3.71	83700	20230425	120.19	191400	-3.71	20240412	129000	42.87	20240117	191400	-3.71	20240412	83700	120.19	20230425	0.25	N	000660	5000	36576 억	399584787	N	N	5150	N	N
90	20240415	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188200	800	2	0.43	489741635200	2635889	85.10	185400	188400	183000	243500	131200	187400	185791.97	54.92	-17040	-182166	193000	190200	188600	185800	184200	189400	185000	36577	56100	5000	146170	100	1	728002365	1370100	-15.04	2.46	12	0.36	-12517.00	76616.00	191400	20240412	-1.67	83700	20230425	124.85	191400	-1.67	20240412	129000	45.89	20240117	191400	-1.67	20240412	83700	124.85	20230425	0.26	N	000660	5000	36576 억	399799910	N	N	5150	N	N
91	20240415	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187200	-200	5	-0.11	433465814700	2336550	75.44	185400	188400	183000	243500	131200	187400	185513.68	54.92	-17040	-160786	193000	190200	188600	185800	184200	189400	185000	36577	56100	5000	146170	100	1	728002365	1362820	-14.96	2.44	12	0.32	-12517.00	76616.00	191400	20240412	-2.19	83700	20230425	123.66	191400	-2.19	20240412	129000	45.12	20240117	191400	-2.19	20240412	83700	123.66	20230425	0.26	N	000660	5000	36576 억	399799910	N	N	23172	N	N
92	20240415	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186800	-600	5	-0.32	379630472800	2048499	66.14	185400	188400	183000	243500	131200	187400	185319.23	54.92	-17040	-168518	193000	190200	188600	185800	184200	189400	185000	36577	56100	5000	146170	100	1	728002365	1359908	-14.92	2.44	12	0.28	-12517.00	76616.00	191400	20240412	-2.40	83700	20230425	123.18	191400	-2.40	20240412	129000	44.81	20240117	191400	-2.40	20240412	83700	123.18	20230425	0.26	N	000660	5000	36576 억	399799910	N	N	23172	N	N
93	20240415	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	185700	-1700	5	-0.91	340445726500	1837797	59.34	185400	188400	183000	243500	131200	187400	185244.27	54.92	-17040	-186280	193000	190200	188600	185800	184200	189400	185000	36577	56100	5000	146170	100	1	728002365	1351900	-14.84	2.42	12	0.25	-12517.00	76616.00	191400	20240412	-2.98	83700	20230425	121.86	191400	-2.98	20240412	129000	43.95	20240117	191400	-2.98	20240412	83700	121.86	20230425	0.26	N	000660	5000	36576 억	399799910	N	N	23172	N	N
94	20240415	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184200	-3200	5	-1.71	300666519700	1622713	52.39	185400	188400	183000	243500	131200	187400	185283.68	54.92	-17040	-194728	193000	190200	188600	185800	184200	189400	185000	36577	56100	5000	146170	100	1	728002365	1340980	-14.72	2.40	12	0.22	-12517.00	76616.00	191400	20240412	-3.76	83700	20230425	120.07	191400	-3.76	20240412	129000	42.79	20240117	191400	-3.76	20240412	83700	120.07	20230425	0.26	N	000660	5000	36576 억	399799910	N	N	23172	N	N
95	20240415	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184700	-2700	5	-1.44	265098189800	1429931	46.17	185400	188400	183000	243500	131200	187400	185389.45	54.92	-17040	-192781	193000	190200	188600	185800	184200	189400	185000	36577	56100	5000	146170	100	1	728002365	1344620	-14.76	2.41	12	0.20	-12517.00	76616.00	191400	20240412	-3.50	83700	20230425	120.67	191400	-3.50	20240412	129000	43.18	20240117	191400	-3.50	20240412	83700	120.67	20230425	0.26	N	000660	5000	36576 억	399799910	N	N	23172	N	N
96	20240415	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184500	-2900	5	-1.55	182067537400	978717	31.60	185400	188400	184400	243500	131200	187400	186023.90	54.92	-17040	-140456	193000	190200	188600	185800	184200	189400	185000	36577	56100	5000	146170	100	1	728002365	1343164	-14.74	2.41	12	0.13	-12517.00	76616.00	191400	20240412	-3.61	83700	20230425	120.43	191400	-3.61	20240412	129000	43.02	20240117	191400	-3.61	20240412	83700	120.43	20230425	0.26	N	000660	5000	36576 억	399799910	N	N	23172	N	N
97	20240415	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187000	-400	5	-0.21	32333474200	174055	5.62	185400	187200	185200	243500	131200	187400	185746.63	54.92	-17040	12593	193000	190200	188600	185800	184200	189400	185000	36577	56100	5000	146170	100	1	728002365	1361364	-14.94	2.44	12	0.02	-12517.00	76616.00	191400	20240412	-2.30	83700	20230425	123.42	191400	-2.30	20240412	129000	44.96	20240117	191400	-2.30	20240412	83700	123.42	20230425	0.26	N	000660	5000	36576 억	399799910	N	N	23172	N	N
98	20240412	160108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	187400	-1000	5	-0.53	575081378200	3041976	74.23	188700	191400	187000	244500	131900	188400	189052.99	54.90	0	-132705	192400	190400	186400	184400	180400	191400	185400	36577	56100	5000	146950	100	1	728002365	1364276	-14.97	2.45	12	0.42	-12517.00	76616.00	191400	20240412	-2.09	82700	20230406	126.60	191400	-2.09	20240412	129000	45.27	20240117	191400	-2.09	20240412	83700	123.89	20230425	0.25	N	000660	5000	36576 억	399697747	N	N	23172	N	N
99	20240412	150109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	188100	-300	5	-0.16	501249704300	2648218	64.62	188700	191400	187000	244500	131900	188400	189278.12	54.90	0	-163792	192400	190400	186400	184400	180400	191400	185400	36577	56100	5000	146950	100	1	728002365	1369372	-15.03	2.46	12	0.36	-12517.00	76616.00	191400	20240412	-1.72	82700	20230406	127.45	191400	-1.72	20240412	129000	45.81	20240117	191400	-1.72	20240412	83700	124.73	20230425	0.25	N	000660	5000	36576 억	399697747	N	N	17185	N	N
100	20240412	140109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	188400	0	3	0.00	442608227000	2337044	57.03	188700	191400	187000	244500	131900	188400	189388.07	54.90	0	-127387	192400	190400	186400	184400	180400	191400	185400	36577	56100	5000	146950	100	1	728002365	1371556	-15.05	2.46	12	0.32	-12517.00	76616.00	191400	20240412	-1.57	82700	20230406	127.81	191400	-1.57	20240412	129000	46.05	20240117	191400	-1.57	20240412	83700	125.09	20230425	0.25	N	000660	5000	36576 억	399697747	N	N	17185	N	N
101	20240412	130108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	189400	1000	2	0.53	402037944300	2122250	51.78	188700	191400	187000	244500	131900	188400	189439.49	54.90	0	-131827	192400	190400	186400	184400	180400	191400	185400	36577	56100	5000	146950	100	1	728002365	1378836	-15.13	2.47	12	0.29	-12517.00	76616.00	191400	20240412	-1.04	82700	20230406	129.02	191400	-1.04	20240412	129000	46.82	20240117	191400	-1.04	20240412	83700	126.28	20230425	0.25	N	000660	5000	36576 억	399697747	N	N	17185	N	N
102	20240412	120108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	189500	1100	2	0.58	354952353300	1873912	45.72	188700	191400	187000	244500	131900	188400	189417.84	54.90	0	-173489	192400	190400	186400	184400	180400	191400	185400	36577	56100	5000	146950	100	1	728002365	1379564	-15.14	2.47	12	0.26	-12517.00	76616.00	191400	20240412	-0.99	82700	20230406	129.14	191400	-0.99	20240412	129000	46.90	20240117	191400	-0.99	20240412	83700	126.40	20230425	0.25	N	000660	5000	36576 억	399697747	N	N	17185	N	N
103	20240412	110108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	190700	2300	2	1.22	274324532000	1451132	35.41	188700	190700	187000	244500	131900	188400	189041.76	54.90	0	-203314	192400	190400	186400	184400	180400	191400	185400	36577	56100	5000	146950	100	1	728002365	1388301	-15.24	2.49	12	0.20	-12517.00	76616.00	190700	20240412	0.00	82700	20230406	130.59	190700	0.00	20240412	129000	47.83	20240117	190700	0.00	20240412	83700	127.84	20230425	0.25	N	000660	5000	36576 억	399697747	N	N	17185	N	N
104	20240412	100108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	189000	600	2	0.32	187704314300	994726	24.27	188700	190600	187000	244500	131900	188400	188699.52	54.90	0	-282583	192400	190400	186400	184400	180400	191400	185400	36577	56100	5000	146950	100	1	728002365	1375924	-15.10	2.47	12	0.14	-12517.00	76616.00	190600	20240412	-0.84	82700	20230406	128.54	190600	-0.84	20240412	129000	46.51	20240117	190600	-0.84	20240412	83700	125.81	20230425	0.25	N	000660	5000	36576 억	399697747	N	N	17185	N	N
105	20240412	090108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	190100	1700	2	0.90	44395253900	234762	5.73	188700	190500	188600	244500	131900	188400	189107.54	54.90	0	-87811	192400	190400	186400	184400	180400	191400	185400	36577	56100	5000	146950	100	1	728002365	1383932	-15.19	2.48	12	0.03	-12517.00	76616.00	190500	20240401	-0.21	82700	20230406	129.87	190500	0.00	20240401	129000	47.36	20240117	190500	-0.21	20240401	83700	127.12	20230425	0.25	N	000660	5000	36576 억	399697747	N	N	17185	N	N
106	20240411	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188400	5500	2	3.01	746439640700	4015600	174.38	182900	188400	182400	237500	128100	182900	185880.55	54.74	0	625088	186900	184900	183300	181300	179700	185900	182300	36577	54600	5000	142660	100	1	728002365	1371556	-15.05	2.46	12	0.55	-12517.00	76616.00	190500	20240401	-1.10	82700	20230406	127.81	190500	-1.10	20240401	129000	46.05	20240117	190500	-1.10	20240401	83700	125.09	20230425	0.24	N	000660	5000	36576 억	398499623	N	N	17185	N	N
107	20240411	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187100	4200	2	2.30	611908261400	3300772	143.34	182900	187800	182400	237500	128100	182900	185383.98	54.74	0	557140	186900	184900	183300	181300	179700	185900	182300	36577	54600	5000	142660	100	1	728002365	1362092	-14.95	2.44	12	0.45	-12517.00	76616.00	190500	20240401	-1.78	82700	20230406	126.24	190500	-1.78	20240401	129000	45.04	20240117	190500	-1.78	20240401	83700	123.54	20230425	0.24	N	000660	5000	36576 억	398499623	N	N	756	N	N
108	20240411	140113	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187000	4100	2	2.24	544499792800	2940862	127.71	182900	187800	182400	237500	128100	182900	185150.33	54.74	0	433094	186900	184900	183300	181300	179700	185900	182300	36577	54600	5000	142660	100	1	728002365	1361364	-14.94	2.44	12	0.40	-12517.00	76616.00	190500	20240401	-1.84	82700	20230406	126.12	190500	-1.84	20240401	129000	44.96	20240117	190500	-1.84	20240401	83700	123.42	20230425	0.24	N	000660	5000	36576 억	398499623	N	N	756	N	N
109	20240411	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186700	3800	2	2.08	492395318300	2662216	115.61	182900	187800	182400	237500	128100	182900	184957.55	54.74	0	355075	186900	184900	183300	181300	179700	185900	182300	36577	54600	5000	142660	100	1	728002365	1359180	-14.92	2.44	12	0.37	-12517.00	76616.00	190500	20240401	-1.99	82700	20230406	125.76	190500	-1.99	20240401	129000	44.73	20240117	190500	-1.99	20240401	83700	123.06	20230425	0.24	N	000660	5000	36576 억	398499623	N	N	756	N	N
110	20240411	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186800	3900	2	2.13	437779854300	2369454	102.90	182900	187800	182400	237500	128100	182900	184760.43	54.74	0	349890	186900	184900	183300	181300	179700	185900	182300	36577	54600	5000	142660	100	1	728002365	1359908	-14.92	2.44	12	0.33	-12517.00	76616.00	190500	20240401	-1.94	82700	20230406	125.88	190500	-1.94	20240401	129000	44.81	20240117	190500	-1.94	20240401	83700	123.18	20230425	0.24	N	000660	5000	36576 억	398499623	N	N	756	N	N
111	20240411	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	185800	2900	2	1.59	305503303900	1661289	72.14	182900	185900	182400	237500	128100	182900	183895.82	54.74	0	272192	186900	184900	183300	181300	179700	185900	182300	36577	54600	5000	142660	100	1	728002365	1352628	-14.84	2.43	12	0.23	-12517.00	76616.00	190500	20240401	-2.47	82700	20230406	124.67	190500	-2.47	20240401	129000	44.03	20240117	190500	-2.47	20240401	83700	121.98	20230425	0.24	N	000660	5000	36576 억	398499623	N	N	756	N	N
112	20240411	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183500	600	2	0.33	177322467500	968322	42.05	182900	184300	182400	237500	128100	182900	183123.64	54.74	0	80710	186900	184900	183300	181300	179700	185900	182300	36577	54600	5000	142660	100	1	728002365	1335884	-14.66	2.40	12	0.13	-12517.00	76616.00	190500	20240401	-3.67	82700	20230406	121.89	190500	-3.67	20240401	129000	42.25	20240117	190500	-3.67	20240401	83700	119.24	20230425	0.24	N	000660	5000	36576 억	398499623	N	N	756	N	N
113	20240411	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183300	400	2	0.22	37160293900	203159	8.82	182900	183600	182500	237500	128100	182900	182912.42	54.74	0	49961	186900	184900	183300	181300	179700	185900	182300	36577	54600	5000	142660	100	1	728002365	1334428	-14.64	2.39	12	0.03	-12517.00	76616.00	190500	20240401	-3.78	82700	20230406	121.64	190500	-3.78	20240401	129000	42.09	20240117	190500	-3.78	20240401	83700	119.00	20230425	0.24	N	000660	5000	36576 억	398499623	N	N	756	N	N
114	20240409	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182900	1700	2	0.94	419947794600	2289407	69.82	182300	185300	181700	235500	126900	181200	183432.53	54.72	0	-20686	185600	183400	181700	179500	177800	182550	178650	36577	54300	5000	141330	100	1	728002365	1331516	-14.61	2.39	12	0.31	-12517.00	76616.00	190500	20240401	-3.99	82700	20230406	121.16	190500	-3.99	20240401	129000	41.78	20240117	190500	-3.99	20240401	83700	118.52	20230425	0.23	N	000660	5000	36576 억	398386306	N	N	756	N	N
115	20240409	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183400	2200	2	1.21	381955670400	2081894	63.49	182300	185300	181700	235500	126900	181200	183466.48	54.72	0	-1269	185600	183400	181700	179500	177800	182550	178650	36577	54300	5000	141330	100	1	728002365	1335156	-14.65	2.39	12	0.29	-12517.00	76616.00	190500	20240401	-3.73	82700	20230406	121.77	190500	-3.73	20240401	129000	42.17	20240117	190500	-3.73	20240401	83700	119.12	20230425	0.23	N	000660	5000	36576 억	398386306	N	N	163	N	N
116	20240409	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183700	2500	2	1.38	340887667200	1858193	56.67	182300	185300	181700	235500	126900	181200	183452.28	54.72	0	38278	185600	183400	181700	179500	177800	182550	178650	36577	54300	5000	141330	100	1	728002365	1337340	-14.68	2.40	12	0.26	-12517.00	76616.00	190500	20240401	-3.57	82700	20230406	122.13	190500	-3.57	20240401	129000	42.40	20240117	190500	-3.57	20240401	83700	119.47	20230425	0.23	N	000660	5000	36576 억	398386306	N	N	163	N	N
117	20240409	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183100	1900	2	1.05	296834555800	1618334	49.36	182300	185300	181700	235500	126900	181200	183421.10	54.72	0	48794	185600	183400	181700	179500	177800	182550	178650	36577	54300	5000	141330	100	1	728002365	1332972	-14.63	2.39	12	0.22	-12517.00	76616.00	190500	20240401	-3.88	82700	20230406	121.40	190500	-3.88	20240401	129000	41.94	20240117	190500	-3.88	20240401	83700	118.76	20230425	0.23	N	000660	5000	36576 억	398386306	N	N	163	N	N
118	20240409	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182500	1300	2	0.72	268308297200	1462198	44.59	182300	185300	181700	235500	126900	181200	183498.00	54.72	0	70082	185600	183400	181700	179500	177800	182550	178650	36577	54300	5000	141330	100	1	728002365	1328604	-14.58	2.38	12	0.20	-12517.00	76616.00	190500	20240401	-4.20	82700	20230406	120.68	190500	-4.20	20240401	129000	41.47	20240117	190500	-4.20	20240401	83700	118.04	20230425	0.23	N	000660	5000	36576 억	398386306	N	N	163	N	N
119	20240409	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182700	1500	2	0.83	235030119900	1279796	39.03	182300	185300	181700	235500	126900	181200	183648.31	54.72	0	87788	185600	183400	181700	179500	177800	182550	178650	36577	54300	5000	141330	100	1	728002365	1330060	-14.60	2.38	12	0.18	-12517.00	76616.00	190500	20240401	-4.09	82700	20230406	120.92	190500	-4.09	20240401	129000	41.63	20240117	190500	-4.09	20240401	83700	118.28	20230425	0.23	N	000660	5000	36576 억	398386306	N	N	163	N	N
120	20240409	100107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184500	3300	2	1.82	188620129600	1026826	31.32	182300	185300	181700	235500	126900	181200	183694.63	54.72	0	94914	185600	183400	181700	179500	177800	182550	178650	36577	54300	5000	141330	100	1	728002365	1343164	-14.74	2.41	12	0.14	-12517.00	76616.00	190500	20240401	-3.15	82700	20230406	123.10	190500	-3.15	20240401	129000	43.02	20240117	190500	-3.15	20240401	83700	120.43	20230425	0.23	N	000660	5000	36576 억	398386306	N	N	163	N	N
121	20240409	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181800	600	2	0.33	11589570300	63591	1.94	182300	182400	181800	235500	126900	181200	182267.19	54.72	0	2577	185600	183400	181700	179500	177800	182550	178650	36577	54300	5000	141330	100	1	728002365	1323508	-14.52	2.37	12	0.01	-12517.00	76616.00	190500	20240401	-4.57	82700	20230406	119.83	190500	-4.57	20240401	129000	40.93	20240117	190500	-4.57	20240401	83700	117.20	20230425	0.23	N	000660	5000	36576 억	398386306	N	N	163	N	N
122	20240408	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181200	-1600	5	-0.88	583746398300	3212180	79.45	183900	183900	180000	237500	128000	182800	181730.73	54.76	0	76605	189866	186332	184066	180532	178266	185200	179400	36577	54700	5000	142580	100	1	728002365	1319140	-14.48	2.37	12	0.44	-12517.00	76616.00	190500	20240401	-4.88	82700	20230406	119.11	190500	-4.88	20240401	129000	40.47	20240117	190500	-4.88	20240401	83700	116.49	20230425	0.23	N	000660	5000	36576 억	398643719	N	N	163	N	N
123	20240408	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181800	-1000	5	-0.55	513644967800	2826595	69.91	183900	183900	180000	237500	128000	182800	181718.62	54.76	0	34433	189866	186332	184066	180532	178266	185200	179400	36577	54700	5000	142580	100	1	728002365	1323508	-14.52	2.37	12	0.39	-12517.00	76616.00	190500	20240401	-4.57	82700	20230406	119.83	190500	-4.57	20240401	129000	40.93	20240117	190500	-4.57	20240401	83700	117.20	20230425	0.23	N	000660	5000	36576 억	398643719	N	N	688	N	N
124	20240408	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181600	-1200	5	-0.66	440526198000	2423290	59.94	183900	183900	180000	237500	128000	182800	181788.47	54.76	0	-15498	189866	186332	184066	180532	178266	185200	179400	36577	54700	5000	142580	100	1	728002365	1322052	-14.51	2.37	12	0.33	-12517.00	76616.00	190500	20240401	-4.67	82700	20230406	119.59	190500	-4.67	20240401	129000	40.78	20240117	190500	-4.67	20240401	83700	116.97	20230425	0.23	N	000660	5000	36576 억	398643719	N	N	688	N	N
125	20240408	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180800	-2000	5	-1.09	376308214500	2068761	51.17	183900	183900	180000	237500	128000	182800	181900.27	54.76	0	-61412	189866	186332	184066	180532	178266	185200	179400	36577	54700	5000	142580	100	1	728002365	1316228	-14.44	2.36	12	0.28	-12517.00	76616.00	190500	20240401	-5.09	82700	20230406	118.62	190500	-5.09	20240401	129000	40.16	20240117	190500	-5.09	20240401	83700	116.01	20230425	0.23	N	000660	5000	36576 억	398643719	N	N	688	N	N
126	20240408	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180100	-2700	5	-1.48	322920011800	1772552	43.84	183900	183900	180000	237500	128000	182800	182178.01	54.76	0	-47046	189866	186332	184066	180532	178266	185200	179400	36577	54700	5000	142580	100	1	728002365	1311132	-14.39	2.35	12	0.24	-12517.00	76616.00	190500	20240401	-5.46	82700	20230406	117.78	190500	-5.46	20240401	129000	39.61	20240117	190500	-5.46	20240401	83700	115.17	20230425	0.23	N	000660	5000	36576 억	398643719	N	N	688	N	N
127	20240408	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181500	-1300	5	-0.71	253407975900	1388344	34.34	183900	183900	181200	237500	128000	182800	182525.35	54.76	0	29085	189866	186332	184066	180532	178266	185200	179400	36577	54700	5000	142580	100	1	728002365	1321324	-14.50	2.37	12	0.19	-12517.00	76616.00	190500	20240401	-4.72	82700	20230406	119.47	190500	-4.72	20240401	129000	40.70	20240117	190500	-4.72	20240401	83700	116.85	20230425	0.23	N	000660	5000	36576 억	398643719	N	N	688	N	N
128	20240408	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183200	400	2	0.22	193304324900	1058533	26.18	183900	183900	181200	237500	128000	182800	182615.30	54.76	0	42692	189866	186332	184066	180532	178266	185200	179400	36577	54700	5000	142580	100	1	728002365	1333700	-14.64	2.39	12	0.15	-12517.00	76616.00	190500	20240401	-3.83	82700	20230406	121.52	190500	-3.83	20240401	129000	42.02	20240117	190500	-3.83	20240401	83700	118.88	20230425	0.23	N	000660	5000	36576 억	398643719	N	N	688	N	N
129	20240408	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183100	300	2	0.16	26821405300	146134	3.61	183900	183900	182600	237500	128000	182800	183539.94	54.76	0	11386	189866	186332	184066	180532	178266	185200	179400	36577	54700	5000	142580	100	1	728002365	1332972	-14.63	2.39	12	0.02	-12517.00	76616.00	190500	20240401	-3.88	82700	20230406	121.40	190500	-3.88	20240401	129000	41.94	20240117	190500	-3.88	20240401	83700	118.76	20230425	0.23	N	000660	5000	36576 억	398643719	N	N	688	N	N
130	20240405	160108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182800	-5200	5	-2.77	737592857300	4011173	75.06	184800	187600	181800	244000	131600	188000	183883.82	54.78	0	-33638	191333	189666	186833	185166	182333	190500	186000	36577	56000	5000	146640	100	1	728002365	1330788	-14.60	2.39	12	0.55	-12517.00	76616.00	190500	20240401	-4.04	82700	20230406	121.04	190500	-4.04	20240401	129000	41.71	20240117	190500	-4.04	20240401	82700	121.04	20230406	0.23	N	000660	5000	36576 억	398766888	N	N	688	N	N
131	20240405	150108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182700	-5300	5	-2.82	679736877100	3694602	69.13	184800	187600	181800	244000	131600	188000	183979.96	54.78	0	-89028	191333	189666	186833	185166	182333	190500	186000	36577	56000	5000	146640	100	1	728002365	1330060	-14.60	2.38	12	0.51	-12517.00	76616.00	190500	20240401	-4.09	82700	20230406	120.92	190500	-4.09	20240401	129000	41.63	20240117	190500	-4.09	20240401	82700	120.92	20230406	0.23	N	000660	5000	36576 억	398766888	N	N	5698	N	N
132	20240405	140108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182100	-5900	5	-3.14	601526490300	3266195	61.12	184800	187600	181800	244000	131600	188000	184166.14	54.78	0	-127236	191333	189666	186833	185166	182333	190500	186000	36577	56000	5000	146640	100	1	728002365	1325692	-14.55	2.38	12	0.45	-12517.00	76616.00	190500	20240401	-4.41	82700	20230406	120.19	190500	-4.41	20240401	129000	41.16	20240117	190500	-4.41	20240401	82700	120.19	20230406	0.23	N	000660	5000	36576 억	398766888	N	N	5698	N	N
133	20240405	130108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183600	-4400	5	-2.34	518271910900	2810002	52.58	184800	187600	182800	244000	131600	188000	184436.96	54.78	0	-98933	191333	189666	186833	185166	182333	190500	186000	36577	56000	5000	146640	100	1	728002365	1336612	-14.67	2.40	12	0.39	-12517.00	76616.00	190500	20240401	-3.62	82700	20230406	122.01	190500	-3.62	20240401	129000	42.33	20240117	190500	-3.62	20240401	82700	122.01	20230406	0.23	N	000660	5000	36576 억	398766888	N	N	5698	N	N
134	20240405	120108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183100	-4900	5	-2.61	456913782500	2474986	46.31	184800	187600	182800	244000	131600	188000	184611.26	54.78	0	9138	191333	189666	186833	185166	182333	190500	186000	36577	56000	5000	146640	100	1	728002365	1332972	-14.63	2.39	12	0.34	-12517.00	76616.00	190500	20240401	-3.88	82700	20230406	121.40	190500	-3.88	20240401	129000	41.94	20240117	190500	-3.88	20240401	82700	121.40	20230406	0.23	N	000660	5000	36576 억	398766888	N	N	5698	N	N
135	20240405	110108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184000	-4000	5	-2.13	381549267200	2064436	38.63	184800	187600	182800	244000	131600	188000	184818.51	54.78	0	9748	191333	189666	186833	185166	182333	190500	186000	36577	56000	5000	146640	100	1	728002365	1339524	-14.70	2.40	12	0.28	-12517.00	76616.00	190500	20240401	-3.41	82700	20230406	122.49	190500	-3.41	20240401	129000	42.64	20240117	190500	-3.41	20240401	82700	122.49	20230406	0.23	N	000660	5000	36576 억	398766888	N	N	5698	N	N
136	20240405	100107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186600	-1400	5	-0.74	273016826700	1476972	27.64	184800	187600	182800	244000	131600	188000	184846.82	54.78	0	-3173	191333	189666	186833	185166	182333	190500	186000	36577	56000	5000	146640	100	1	728002365	1358452	-14.91	2.44	12	0.20	-12517.00	76616.00	190500	20240401	-2.05	82700	20230406	125.63	190500	-2.05	20240401	129000	44.65	20240117	190500	-2.05	20240401	82700	125.63	20230406	0.23	N	000660	5000	36576 억	398766888	N	N	5698	N	N
137	20240405	090108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184100	-3900	5	-2.07	36442793400	197281	3.69	184800	184900	184000	244000	131600	188000	184708.10	54.78	0	22158	191333	189666	186833	185166	182333	190500	186000	36577	56000	5000	146640	100	1	728002365	1340252	-14.71	2.40	12	0.03	-12517.00	76616.00	190500	20240401	-3.36	82700	20230406	122.61	190500	-3.36	20240401	129000	42.71	20240117	190500	-3.36	20240401	82700	122.61	20230406	0.23	N	000660	5000	36576 억	398766888	N	N	5698	N	N
138	20240404	160108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188000	8800	2	4.91	860286920500	4612601	85.16	184400	188500	184000	232500	125500	179200	186507.18	54.63	0	762364	185866	182532	180366	177032	174866	181450	175950	36577	53300	5000	139770	100	1	728002365	1368644	-15.02	2.45	12	0.63	-12517.00	76616.00	190500	20240401	-1.31	82700	20230406	127.33	190500	-1.31	20240401	129000	45.74	20240117	190500	-1.31	20240401	82700	127.33	20230406	0.22	N	000660	5000	36576 억	397694955	N	N	5661	N	N
139	20240404	150108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187100	7900	2	4.41	746404958600	4006327	73.96	184400	187900	184000	232500	125500	179200	186307.24	54.63	0	665245	185866	182532	180366	177032	174866	181450	175950	36577	53300	5000	139770	100	1	728002365	1362092	-14.95	2.44	12	0.55	-12517.00	76616.00	190500	20240401	-1.78	82700	20230406	126.24	190500	-1.78	20240401	129000	45.04	20240117	190500	-1.78	20240401	82700	126.24	20230406	0.22	N	000660	5000	36576 억	397694955	N	N	131556	N	N
140	20240404	140108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187000	7800	2	4.35	689120612800	3700091	68.31	184400	187900	184000	232500	125500	179200	186244.98	54.63	0	633551	185866	182532	180366	177032	174866	181450	175950	36577	53300	5000	139770	100	1	728002365	1361364	-14.94	2.44	12	0.51	-12517.00	76616.00	190500	20240401	-1.84	82700	20230406	126.12	190500	-1.84	20240401	129000	44.96	20240117	190500	-1.84	20240401	82700	126.12	20230406	0.22	N	000660	5000	36576 억	397694955	N	N	131556	N	N
141	20240404	130108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186400	7200	2	4.02	630177212700	3384956	62.49	184400	187900	184000	232500	125500	179200	186170.79	54.63	0	571368	185866	182532	180366	177032	174866	181450	175950	36577	53300	5000	139770	100	1	728002365	1356996	-14.89	2.43	12	0.46	-12517.00	76616.00	190500	20240401	-2.15	82700	20230406	125.39	190500	-2.15	20240401	129000	44.50	20240117	190500	-2.15	20240401	82700	125.39	20230406	0.22	N	000660	5000	36576 억	397694955	N	N	131556	N	N
142	20240404	120108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186800	7600	2	4.24	573012517500	3078150	56.83	184400	187900	184000	232500	125500	179200	186155.72	54.63	0	594014	185866	182532	180366	177032	174866	181450	175950	36577	53300	5000	139770	100	1	728002365	1359908	-14.92	2.44	12	0.42	-12517.00	76616.00	190500	20240401	-1.94	82700	20230406	125.88	190500	-1.94	20240401	129000	44.81	20240117	190500	-1.94	20240401	82700	125.88	20230406	0.22	N	000660	5000	36576 억	397694955	N	N	131556	N	N
143	20240404	110108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187000	7800	2	4.35	510363490500	2743561	50.65	184400	187700	184000	232500	125500	179200	186023.26	54.63	0	495741	185866	182532	180366	177032	174866	181450	175950	36577	53300	5000	139770	100	1	728002365	1361364	-14.94	2.44	12	0.38	-12517.00	76616.00	190500	20240401	-1.84	82700	20230406	126.12	190500	-1.84	20240401	129000	44.96	20240117	190500	-1.84	20240401	82700	126.12	20230406	0.22	N	000660	5000	36576 억	397694955	N	N	131556	N	N
144	20240404	100108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187000	7800	2	4.35	364337703400	1962026	36.22	184400	187700	184000	232500	125500	179200	185695.93	54.63	0	377127	185866	182532	180366	177032	174866	181450	175950	36577	53300	5000	139770	100	1	728002365	1361364	-14.94	2.44	12	0.27	-12517.00	76616.00	190500	20240401	-1.84	82700	20230406	126.12	190500	-1.84	20240401	129000	44.96	20240117	190500	-1.84	20240401	82700	126.12	20230406	0.22	N	000660	5000	36576 억	397694955	N	N	131556	N	N
145	20240404	090108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184700	5500	2	3.07	46333893900	251254	4.64	184400	184700	184000	232500	125500	179200	184418.71	54.63	0	96132	185866	182532	180366	177032	174866	181450	175950	36577	53300	5000	139770	100	1	728002365	1344620	-14.76	2.41	12	0.03	-12517.00	76616.00	190500	20240401	-3.04	82700	20230406	123.34	190500	-3.04	20240401	129000	43.18	20240117	190500	-3.04	20240401	82700	123.34	20230406	0.22	N	000660	5000	36576 억	397694955	N	N	131556	N	N
146	20240403	160108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179200	-7100	5	-3.81	917192040400	5082907	120.80	182000	183700	178200	242000	130500	186300	180451.44	54.69	0	-706395	192500	189400	186900	183800	181300	188150	182550	36577	55700	5000	145310	100	1	728002365	1304580	-14.32	2.34	12	0.70	-12517.00	76616.00	190500	20240401	-5.93	82700	20230406	116.69	190500	-5.93	20240401	129000	38.91	20240117	190500	-5.93	20240401	82700	116.69	20230406	0.22	N	000660	5000	36576 억	398154161	N	N	131441	N	N
147	20240403	150108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179500	-6800	5	-3.65	806542257000	4467038	106.16	182000	183700	178200	242000	130500	186300	180552.74	54.69	0	-641914	192500	189400	186900	183800	181300	188150	182550	36577	55700	5000	145310	100	1	728002365	1306764	-14.34	2.34	12	0.61	-12517.00	76616.00	190500	20240401	-5.77	82700	20230406	117.05	190500	-5.77	20240401	129000	39.15	20240117	190500	-5.77	20240401	82700	117.05	20230406	0.22	N	000660	5000	36576 억	398154161	N	N	1269	N	N
148	20240403	140108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181600	-4700	5	-2.52	693312522300	3839946	91.26	182000	183700	178200	242000	130500	186300	180551.03	54.69	0	-625089	192500	189400	186900	183800	181300	188150	182550	36577	55700	5000	145310	100	1	728002365	1322052	-14.51	2.37	12	0.53	-12517.00	76616.00	190500	20240401	-4.67	82700	20230406	119.59	190500	-4.67	20240401	129000	40.78	20240117	190500	-4.67	20240401	82700	119.59	20230406	0.22	N	000660	5000	36576 억	398154161	N	N	1269	N	N
149	20240403	130108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180700	-5600	5	-3.01	597249399800	3309966	78.66	182000	183700	178200	242000	130500	186300	180437.80	54.69	0	-605389	192500	189400	186900	183800	181300	188150	182550	36577	55700	5000	145310	100	1	728002365	1315500	-14.44	2.36	12	0.45	-12517.00	76616.00	190500	20240401	-5.14	82700	20230406	118.50	190500	-5.14	20240401	129000	40.08	20240117	190500	-5.14	20240401	82700	118.50	20230406	0.22	N	000660	5000	36576 억	398154161	N	N	1269	N	N
150	20240403	120107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179000	-7300	5	-3.92	504249224800	2793258	66.38	182000	183700	178200	242000	130500	186300	180521.41	54.69	0	-528416	192500	189400	186900	183800	181300	188150	182550	36577	55700	5000	145310	100	1	728002365	1303124	-14.30	2.34	12	0.38	-12517.00	76616.00	190500	20240401	-6.04	82700	20230406	116.44	190500	-6.04	20240401	129000	38.76	20240117	190500	-6.04	20240401	82700	116.44	20230406	0.22	N	000660	5000	36576 억	398154161	N	N	1269	N	N
151	20240403	110108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179300	-7000	5	-3.76	442338466100	2447686	58.17	182000	183700	178200	242000	130500	186300	180714.49	54.69	0	-454817	192500	189400	186900	183800	181300	188150	182550	36577	55700	5000	145310	100	1	728002365	1305308	-14.32	2.34	12	0.34	-12517.00	76616.00	190500	20240401	-5.88	82700	20230406	116.81	190500	-5.88	20240401	129000	38.99	20240117	190500	-5.88	20240401	82700	116.81	20230406	0.22	N	000660	5000	36576 억	398154161	N	N	1269	N	N
152	20240403	100107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179200	-7100	5	-3.81	293489603200	1617402	38.44	182000	183700	179100	242000	130500	186300	181454.14	54.69	0	-303663	192500	189400	186900	183800	181300	188150	182550	36577	55700	5000	145310	100	1	728002365	1304580	-14.32	2.34	12	0.22	-12517.00	76616.00	190500	20240401	-5.93	82700	20230406	116.69	190500	-5.93	20240401	129000	38.91	20240117	190500	-5.93	20240401	82700	116.69	20230406	0.22	N	000660	5000	36576 억	398154161	N	N	1269	N	N
153	20240403	090108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182800	-3500	5	-1.88	39281736100	215639	5.12	182000	183700	182000	242000	130500	186300	182143.19	54.69	0	-49985	192500	189400	186900	183800	181300	188150	182550	36577	55700	5000	145310	100	1	728002365	1330788	-14.60	2.39	12	0.03	-12517.00	76616.00	190500	20240401	-4.04	82700	20230406	121.04	190500	-4.04	20240401	129000	41.71	20240117	190500	-4.04	20240401	82700	121.04	20230406	0.22	N	000660	5000	36576 억	398154161	N	N	1269	N	N
154	20240402	160107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186300	800	2	0.43	784036693600	4192937	153.96	188000	190000	184400	241000	129900	185500	186990.96	54.72	0	-495365	192500	189000	187000	183500	181500	188000	182500	36577	55500	5000	144690	100	1	728002365	1356268	-14.88	2.43	12	0.58	-12517.00	76616.00	190500	20240401	-2.20	82700	20230406	125.27	190500	-2.20	20240401	129000	44.42	20240117	190500	-2.20	20240401	82700	125.27	20230406	0.22	N	000660	5000	36576 억	398346590	N	N	1269	N	N
155	20240402	150108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186300	800	2	0.43	728770087300	3896255	143.06	188000	190000	184400	241000	129900	185500	187043.84	54.72	0	-482348	192500	189000	187000	183500	181500	188000	182500	36577	55500	5000	144690	100	1	728002365	1356268	-14.88	2.43	12	0.54	-12517.00	76616.00	190500	20240401	-2.20	82700	20230406	125.27	190500	-2.20	20240401	129000	44.42	20240117	190500	-2.20	20240401	82700	125.27	20230406	0.22	N	000660	5000	36576 억	398346590	N	N	18533	N	N
156	20240402	140108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186700	1200	2	0.65	640393332900	3421854	125.64	188000	190000	184400	241000	129900	185500	187148.19	54.72	0	-408399	192500	189000	187000	183500	181500	188000	182500	36577	55500	5000	144690	100	1	728002365	1359180	-14.92	2.44	12	0.47	-12517.00	76616.00	190500	20240401	-1.99	82700	20230406	125.76	190500	-1.99	20240401	129000	44.73	20240117	190500	-1.99	20240401	82700	125.76	20230406	0.22	N	000660	5000	36576 억	398346590	N	N	18533	N	N
157	20240402	130108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189800	4300	2	2.32	522533236500	2794051	102.59	188000	189800	184400	241000	129900	185500	187016.50	54.72	0	-271037	192500	189000	187000	183500	181500	188000	182500	36577	55500	5000	144690	100	1	728002365	1381748	-15.16	2.48	12	0.38	-12517.00	76616.00	190500	20240401	-0.37	82700	20230406	129.50	190500	-0.37	20240401	129000	47.13	20240117	190500	-0.37	20240401	82700	129.50	20230406	0.22	N	000660	5000	36576 억	398346590	N	N	18533	N	N
158	20240402	120107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188100	2600	2	1.40	412423207100	2209293	81.12	188000	188300	184400	241000	129900	185500	186676.70	54.72	0	-233946	192500	189000	187000	183500	181500	188000	182500	36577	55500	5000	144690	100	1	728002365	1369372	-15.03	2.46	12	0.30	-12517.00	76616.00	190500	20240401	-1.26	82700	20230406	127.45	190500	-1.26	20240401	129000	45.81	20240117	190500	-1.26	20240401	82700	127.45	20230406	0.22	N	000660	5000	36576 억	398346590	N	N	18533	N	N
159	20240402	110108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187000	1500	2	0.81	318735475800	1710135	62.79	188000	188300	184400	241000	129900	185500	186380.44	54.72	0	-190435	192500	189000	187000	183500	181500	188000	182500	36577	55500	5000	144690	100	1	728002365	1361364	-14.94	2.44	12	0.23	-12517.00	76616.00	190500	20240401	-1.84	82700	20230406	126.12	190500	-1.84	20240401	129000	44.96	20240117	190500	-1.84	20240401	82700	126.12	20230406	0.22	N	000660	5000	36576 억	398346590	N	N	18533	N	N
160	20240402	100107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	185500	0	3	0.00	212007944900	1137743	41.78	188000	188300	184400	241000	129900	185500	186341.01	54.72	0	-161005	192500	189000	187000	183500	181500	188000	182500	36577	55500	5000	144690	100	1	728002365	1350444	-14.82	2.42	12	0.16	-12517.00	76616.00	190500	20240401	-2.62	82700	20230406	124.30	190500	-2.62	20240401	129000	43.80	20240117	190500	-2.62	20240401	82700	124.30	20230406	0.22	N	000660	5000	36576 억	398346590	N	N	18533	N	N
161	20240402	090107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187300	1800	2	0.97	32497982100	172914	6.35	188000	188300	187000	241000	129900	185500	187946.90	54.72	0	-24910	192500	189000	187000	183500	181500	188000	182500	36577	55500	5000	144690	100	1	728002365	1363548	-14.96	2.44	12	0.02	-12517.00	76616.00	190500	20240401	-1.68	82700	20230406	126.48	190500	-1.68	20240401	129000	45.19	20240117	190500	-1.68	20240401	82700	126.48	20230406	0.22	N	000660	5000	36576 억	398346590	N	N	18533	N	N
162	20240401	160107	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	185500	2500	2	1.37	500215062800	2679276	88.28	186400	190500	185000	237500	128100	183000	186699.75	54.76	0	-431226	187800	185400	181500	179100	175200	186600	180300	36577	54500	5000	142740	100	1	728002365	1350444	-14.82	2.42	12	0.37	-12517.00	76616.00	190500	20240401	-2.62	82700	20230406	124.30	190500	-2.62	20240401	129000	43.80	20240117	190500	-2.62	20240401	82700	124.30	20230406	0.20	N	000660	5000	36576 억	398637812	N	N	18533	N	N
163	20240401	150107	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	185700	2700	2	1.48	458539770000	2454689	80.88	186400	190500	185000	237500	128100	183000	186802.91	54.76	0	-390452	187800	185400	181500	179100	175200	186600	180300	36577	54500	5000	142740	100	1	728002365	1351900	-14.84	2.42	12	0.34	-12517.00	76616.00	190500	20240401	-2.52	82700	20230406	124.55	190500	-2.52	20240401	129000	43.95	20240117	190500	-2.52	20240401	82700	124.55	20230406	0.20	N	000660	5000	36576 억	398637812	N	N	13524	N	N
164	20240401	140108	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	187100	4100	2	2.24	407019183900	2178068	71.76	186400	190500	185000	237500	128100	183000	186873.20	54.76	0	-360822	187800	185400	181500	179100	175200	186600	180300	36577	54500	5000	142740	100	1	728002365	1362092	-14.95	2.44	12	0.30	-12517.00	76616.00	190500	20240401	-1.78	82700	20230406	126.24	190500	-1.78	20240401	129000	45.04	20240117	190500	-1.78	20240401	82700	126.24	20230406	0.20	N	000660	5000	36576 억	398637812	N	N	13524	N	N
165	20240401	130107	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	186000	3000	2	1.64	358468082400	1917934	63.19	186400	190500	185000	237500	128100	183000	186905.00	54.76	0	-323673	187800	185400	181500	179100	175200	186600	180300	36577	54500	5000	142740	100	1	728002365	1354084	-14.86	2.43	12	0.26	-12517.00	76616.00	190500	20240401	-2.36	82700	20230406	124.91	190500	-2.36	20240401	129000	44.19	20240117	190500	-2.36	20240401	82700	124.91	20230406	0.20	N	000660	5000	36576 억	398637812	N	N	13524	N	N
166	20240401	120107	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	185800	2800	2	1.53	330836257500	1769178	58.29	186400	190500	185000	237500	128100	183000	187001.94	54.76	0	-277397	187800	185400	181500	179100	175200	186600	180300	36577	54500	5000	142740	100	1	728002365	1352628	-14.84	2.43	12	0.24	-12517.00	76616.00	190500	20240401	-2.47	82700	20230406	124.67	190500	-2.47	20240401	129000	44.03	20240117	190500	-2.47	20240401	82700	124.67	20230406	0.20	N	000660	5000	36576 억	398637812	N	N	13524	N	N
167	20240401	110108	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	185800	2800	2	1.53	285086181500	1522725	50.17	186400	190500	185000	237500	128100	183000	187223.45	54.76	0	-221930	187800	185400	181500	179100	175200	186600	180300	36577	54500	5000	142740	100	1	728002365	1352628	-14.84	2.43	12	0.21	-12517.00	76616.00	190500	20240401	-2.47	82700	20230406	124.67	190500	-2.47	20240401	129000	44.03	20240117	190500	-2.47	20240401	82700	124.67	20230406	0.20	N	000660	5000	36576 억	398637812	N	N	13524	N	N
168	20240401	100107	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	186600	3600	2	1.97	229859821100	1226220	40.40	186400	190500	185000	237500	128100	183000	187457.12	54.76	0	-121950	187800	185400	181500	179100	175200	186600	180300	36577	54500	5000	142740	100	1	728002365	1358452	-14.91	2.44	12	0.17	-12517.00	76616.00	190500	20240401	-2.05	82700	20230406	125.63	190500	-2.05	20240401	129000	44.65	20240117	190500	-2.05	20240401	82700	125.63	20230406	0.20	N	000660	5000	36576 억	398637812	N	N	13524	N	N
169	20240401	090107	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	188300	5300	2	2.90	27513544200	147262	4.85	186400	188400	186400	237500	128100	183000	186856.60	54.76	0	33074	187800	185400	181500	179100	175200	186600	180300	36577	54500	5000	142740	100	1	728002365	1370828	-15.04	2.46	12	0.02	-12517.00	76616.00	188400	20240401	-0.05	82700	20230406	127.69	188400	-0.05	20240401	129000	45.97	20240117	188400	-0.05	20240401	82700	127.69	20230406	0.20	N	000660	5000	36576 억	398637812	N	N	13524	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History