KissMeData/000660/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

87 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	20231130	160111	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	133900	3500	2	2.68	468487083500	3543814	159.07	129900	133900	129900	169500	91300	130400	132158.12	52.70	4857	661193	132200	131300	130100	129200	128000	131750	129650	36577	39100	5000	101710	100	1	728002365	974795	43.72	1.49	12	0.49	3063.00	90064.00	134400	20231116	-0.37	73100	20230103	83.17	134400	-0.37	20231116	73100	83.17	20230103	134400	-0.37	20231116	73100	83.17	20230103	0.19	N	000660	5000	36576 억	383644387	N	N	25279	N	N
3	20231130	150110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132100	1700	2	1.30	262300462300	2000728	89.81	129900	132200	129900	169500	91300	130400	131102.61	52.70	4857	238030	132200	131300	130100	129200	128000	131750	129650	36577	39100	5000	101710	100	1	728002365	961691	43.13	1.47	12	0.27	3063.00	90064.00	134400	20231116	-1.71	73100	20230103	80.71	134400	-1.71	20231116	73100	80.71	20230103	134400	-1.71	20231116	73100	80.71	20230103	0.19	N	000660	5000	36576 억	383644387	N	N	1991	N	N
4	20231130	140110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131800	1400	2	1.07	207063706200	1581954	71.01	129900	132000	129900	169500	91300	130400	130891.20	52.70	4857	74483	132200	131300	130100	129200	128000	131750	129650	36577	39100	5000	101710	100	1	728002365	959507	43.03	1.46	12	0.22	3063.00	90064.00	134400	20231116	-1.93	73100	20230103	80.30	134400	-1.93	20231116	73100	80.30	20230103	134400	-1.93	20231116	73100	80.30	20230103	0.19	N	000660	5000	36576 억	383644387	N	N	1991	N	N
5	20231130	130110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130900	500	2	0.38	152688919700	1168123	52.43	129900	131300	129900	169500	91300	130400	130713.13	52.70	4857	-26933	132200	131300	130100	129200	128000	131750	129650	36577	39100	5000	101710	100	1	728002365	952955	42.74	1.45	12	0.16	3063.00	90064.00	134400	20231116	-2.60	73100	20230103	79.07	134400	-2.60	20231116	73100	79.07	20230103	134400	-2.60	20231116	73100	79.07	20230103	0.19	N	000660	5000	36576 억	383644387	N	N	1991	N	N
6	20231130	120111	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130900	500	2	0.38	136085324500	1041079	46.73	129900	131300	129900	169500	91300	130400	130715.75	52.70	4857	-23273	132200	131300	130100	129200	128000	131750	129650	36577	39100	5000	101710	100	1	728002365	952955	42.74	1.45	12	0.14	3063.00	90064.00	134400	20231116	-2.60	73100	20230103	79.07	134400	-2.60	20231116	73100	79.07	20230103	134400	-2.60	20231116	73100	79.07	20230103	0.19	N	000660	5000	36576 억	383644387	N	N	1991	N	N
7	20231130	110110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131100	700	2	0.54	113062035000	865362	38.84	129900	131200	129900	169500	91300	130400	130652.96	52.70	4857	-15422	132200	131300	130100	129200	128000	131750	129650	36577	39100	5000	101710	100	1	728002365	954411	42.80	1.46	12	0.12	3063.00	90064.00	134400	20231116	-2.46	73100	20230103	79.34	134400	-2.46	20231116	73100	79.34	20230103	134400	-2.46	20231116	73100	79.34	20230103	0.19	N	000660	5000	36576 억	383644387	N	N	1991	N	N
8	20231130	100110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130300	-100	5	-0.08	72741579600	557269	25.01	129900	131200	129900	169500	91300	130400	130532.33	52.70	4857	-30256	132200	131300	130100	129200	128000	131750	129650	36577	39100	5000	101710	100	1	728002365	948587	42.54	1.45	12	0.08	3063.00	90064.00	134400	20231116	-3.05	73100	20230103	78.25	134400	-3.05	20231116	73100	78.25	20230103	134400	-3.05	20231116	73100	78.25	20230103	0.19	N	000660	5000	36576 억	383644387	N	N	1991	N	N
9	20231130	090110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130600	200	2	0.15	11696917100	89885	4.03	129900	130900	129900	169500	91300	130400	130131.15	52.70	4857	-13034	132200	131300	130100	129200	128000	131750	129650	36577	39100	5000	101710	100	1	728002365	950771	42.64	1.45	12	0.01	3063.00	90064.00	134400	20231116	-2.83	73100	20230103	78.66	134400	-2.83	20231116	73100	78.66	20230103	134400	-2.83	20231116	73100	78.66	20230103	0.19	N	000660	5000	36576 억	383644387	N	N	1991	N	N
10	20231129	160110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130400	-1000	5	-0.76	288583963700	2223016	86.76	130200	131000	128900	170800	92000	131400	129816.00	52.71	0	-3662	133333	132366	131133	130166	128933	131750	129550	36577	39400	5000	102490	100	1	728002365	949315	42.57	1.45	12	0.31	3063.00	90064.00	134400	20231116	-2.98	73100	20230103	78.39	134400	-2.98	20231116	73100	78.39	20230103	134400	-2.98	20231116	73100	78.39	20230103	0.21	N	000660	5000	36576 억	383721276	N	N	1991	N	N
11	20231129	150110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130200	-1200	5	-0.91	258284231900	1990491	77.69	130200	131000	128900	170800	92000	131400	129758.80	52.71	0	-89	133333	132366	131133	130166	128933	131750	129550	36577	39400	5000	102490	100	1	728002365	947859	42.51	1.45	12	0.27	3063.00	90064.00	134400	20231116	-3.12	73100	20230103	78.11	134400	-3.12	20231116	73100	78.11	20230103	134400	-3.12	20231116	73100	78.11	20230103	0.21	N	000660	5000	36576 억	383721276	N	N	18625	N	N
12	20231129	140110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130500	-900	5	-0.68	218520901600	1684920	65.76	130200	131000	128900	170800	92000	131400	129691.84	52.71	0	-36679	133333	132366	131133	130166	128933	131750	129550	36577	39400	5000	102490	100	1	728002365	950043	42.61	1.45	12	0.23	3063.00	90064.00	134400	20231116	-2.90	73100	20230103	78.52	134400	-2.90	20231116	73100	78.52	20230103	134400	-2.90	20231116	73100	78.52	20230103	0.21	N	000660	5000	36576 억	383721276	N	N	18625	N	N
13	20231129	130112	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129500	-1900	5	-1.45	173041391000	1335095	52.11	130200	131000	128900	170800	92000	131400	129609.38	52.71	0	-74184	133333	132366	131133	130166	128933	131750	129550	36577	39400	5000	102490	100	1	728002365	942763	42.28	1.44	12	0.18	3063.00	90064.00	134400	20231116	-3.65	73100	20230103	77.15	134400	-3.65	20231116	73100	77.15	20230103	134400	-3.65	20231116	73100	77.15	20230103	0.21	N	000660	5000	36576 억	383721276	N	N	18625	N	N
14	20231129	120110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129600	-1800	5	-1.37	150181382200	1158499	45.21	130200	131000	128900	170800	92000	131400	129633.98	52.71	0	-45933	133333	132366	131133	130166	128933	131750	129550	36577	39400	5000	102490	100	1	728002365	943491	42.31	1.44	12	0.16	3063.00	90064.00	134400	20231116	-3.57	73100	20230103	77.29	134400	-3.57	20231116	73100	77.29	20230103	134400	-3.57	20231116	73100	77.29	20230103	0.21	N	000660	5000	36576 억	383721276	N	N	18625	N	N
15	20231129	110110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129700	-1700	5	-1.29	130584446200	1007401	39.32	130200	131000	128900	170800	92000	131400	129624.54	52.71	0	-42641	133333	132366	131133	130166	128933	131750	129550	36577	39400	5000	102490	100	1	728002365	944219	42.34	1.44	12	0.14	3063.00	90064.00	134400	20231116	-3.50	73100	20230103	77.43	134400	-3.50	20231116	73100	77.43	20230103	134400	-3.50	20231116	73100	77.43	20230103	0.21	N	000660	5000	36576 억	383721276	N	N	18625	N	N
16	20231129	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129700	-1700	5	-1.29	94501392000	729469	28.47	130200	131000	128900	170800	92000	131400	129547.40	52.71	0	-87875	133333	132366	131133	130166	128933	131750	129550	36577	39400	5000	102490	100	1	728002365	944219	42.34	1.44	12	0.10	3063.00	90064.00	134400	20231116	-3.50	73100	20230103	77.43	134400	-3.50	20231116	73100	77.43	20230103	134400	-3.50	20231116	73100	77.43	20230103	0.21	N	000660	5000	36576 억	383721276	N	N	18625	N	N
17	20231129	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130100	-1300	5	-0.99	11909667300	91438	3.57	130200	131000	130100	170800	92000	131400	130244.62	52.71	0	-18742	133333	132366	131133	130166	128933	131750	129550	36577	39400	5000	102490	100	1	728002365	947131	42.47	1.44	12	0.01	3063.00	90064.00	134400	20231116	-3.20	73100	20230103	77.98	134400	-3.20	20231116	73100	77.98	20230103	134400	-3.20	20231116	73100	77.98	20230103	0.21	N	000660	5000	36576 억	383721276	N	N	18625	N	N
18	20231128	160110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131400	700	2	0.54	329749924400	2518801	111.24	132100	132100	129900	169900	91500	130700	130914.64	52.73	-1143	83876	132233	131466	129933	129166	127633	131850	129550	36577	39200	5000	101940	100	1	728002365	956595	42.90	1.46	12	0.35	3063.00	90064.00	134400	20231116	-2.23	73100	20230103	79.75	134400	-2.23	20231116	73100	79.75	20230103	134400	-2.23	20231116	73100	79.75	20230103	0.20	N	000660	5000	36576 억	383868787	N	N	18625	N	N
19	20231128	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131300	600	2	0.46	284735297700	2176163	96.11	132100	132100	129900	169900	91500	130700	130842.82	52.73	-1143	23911	132233	131466	129933	129166	127633	131850	129550	36577	39200	5000	101940	100	1	728002365	955867	42.87	1.46	12	0.30	3063.00	90064.00	134400	20231116	-2.31	73100	20230103	79.62	134400	-2.31	20231116	73100	79.62	20230103	134400	-2.31	20231116	73100	79.62	20230103	0.20	N	000660	5000	36576 억	383868787	N	N	2335	N	N
20	20231128	140110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130900	200	2	0.15	231195532900	1766318	78.01	132100	132100	129900	169900	91500	130700	130891.23	52.73	-1143	29141	132233	131466	129933	129166	127633	131850	129550	36577	39200	5000	101940	100	1	728002365	952955	42.74	1.45	12	0.24	3063.00	90064.00	134400	20231116	-2.60	73100	20230103	79.07	134400	-2.60	20231116	73100	79.07	20230103	134400	-2.60	20231116	73100	79.07	20230103	0.20	N	000660	5000	36576 억	383868787	N	N	2335	N	N
21	20231128	130110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130400	-300	5	-0.23	194369157400	1484754	65.57	132100	132100	129900	169900	91500	130700	130910.01	52.73	-1143	27562	132233	131466	129933	129166	127633	131850	129550	36577	39200	5000	101940	100	1	728002365	949315	42.57	1.45	12	0.20	3063.00	90064.00	134400	20231116	-2.98	73100	20230103	78.39	134400	-2.98	20231116	73100	78.39	20230103	134400	-2.98	20231116	73100	78.39	20230103	0.20	N	000660	5000	36576 억	383868787	N	N	2335	N	N
22	20231128	120110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130600	-100	5	-0.08	163733357000	1250175	55.21	132100	132100	129900	169900	91500	130700	130968.36	52.73	-1143	29281	132233	131466	129933	129166	127633	131850	129550	36577	39200	5000	101940	100	1	728002365	950771	42.64	1.45	12	0.17	3063.00	90064.00	134400	20231116	-2.83	73100	20230103	78.66	134400	-2.83	20231116	73100	78.66	20230103	134400	-2.83	20231116	73100	78.66	20230103	0.20	N	000660	5000	36576 억	383868787	N	N	2335	N	N
23	20231128	110110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130300	-400	5	-0.31	116109874800	886765	39.16	132100	132100	129900	169900	91500	130700	130936.48	52.73	-1143	-18866	132233	131466	129933	129166	127633	131850	129550	36577	39200	5000	101940	100	1	728002365	948587	42.54	1.45	12	0.12	3063.00	90064.00	134400	20231116	-3.05	73100	20230103	78.25	134400	-3.05	20231116	73100	78.25	20230103	134400	-3.05	20231116	73100	78.25	20230103	0.20	N	000660	5000	36576 억	383868787	N	N	2335	N	N
24	20231128	100110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130400	-300	5	-0.23	82897545300	631788	27.90	132100	132100	130300	169900	91500	130700	131211.05	52.73	-1143	-20111	132233	131466	129933	129166	127633	131850	129550	36577	39200	5000	101940	100	1	728002365	949315	42.57	1.45	12	0.09	3063.00	90064.00	134400	20231116	-2.98	73100	20230103	78.39	134400	-2.98	20231116	73100	78.39	20230103	134400	-2.98	20231116	73100	78.39	20230103	0.20	N	000660	5000	36576 억	383868787	N	N	2335	N	N
25	20231128	090110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131300	600	2	0.46	15558057300	117866	5.21	132100	132100	131100	169900	91500	130700	131998.33	52.73	-1143	7577	132233	131466	129933	129166	127633	131850	129550	36577	39200	5000	101940	100	1	728002365	955867	42.87	1.46	12	0.02	3063.00	90064.00	134400	20231116	-2.31	73100	20230103	79.62	134400	-2.31	20231116	73100	79.62	20230103	134400	-2.31	20231116	73100	79.62	20230103	0.20	N	000660	5000	36576 억	383868787	N	N	2335	N	N
26	20231127	160110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130700	2700	2	2.11	291987394500	2246781	116.68	129200	130700	128400	166400	89600	128000	129959.02	52.68	69949	259730	132000	130000	129000	127000	126000	129500	126500	36577	38400	5000	99840	100	1	728002365	951499	42.67	1.45	12	0.31	3063.00	90064.00	134400	20231116	-2.75	73100	20230103	78.80	134400	-2.75	20231116	73100	78.80	20230103	134400	-2.75	20231116	73100	78.80	20230103	0.19	N	000660	5000	36576 억	383521504	N	N	2335	N	N
27	20231127	150110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130200	2200	2	1.72	245511324000	1890946	98.20	129200	130600	128400	166400	89600	128000	129836.73	52.68	69949	195798	132000	130000	129000	127000	126000	129500	126500	36577	38400	5000	99840	100	1	728002365	947859	42.51	1.45	12	0.26	3063.00	90064.00	134400	20231116	-3.12	73100	20230103	78.11	134400	-3.12	20231116	73100	78.11	20230103	134400	-3.12	20231116	73100	78.11	20230103	0.19	N	000660	5000	36576 억	383521504	N	N	3426	N	N
28	20231127	140110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130000	2000	2	1.56	216045050200	1664582	86.44	129200	130600	128400	166400	89600	128000	129791.08	52.68	69949	176904	132000	130000	129000	127000	126000	129500	126500	36577	38400	5000	99840	100	1	728002365	946403	42.44	1.44	12	0.23	3063.00	90064.00	134400	20231116	-3.27	73100	20230103	77.84	134400	-3.27	20231116	73100	77.84	20230103	134400	-3.27	20231116	73100	77.84	20230103	0.19	N	000660	5000	36576 억	383521504	N	N	3426	N	N
29	20231127	130110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129800	1800	2	1.41	189369281800	1459303	75.78	129200	130600	128400	166400	89600	128000	129768.87	52.68	69949	149431	132000	130000	129000	127000	126000	129500	126500	36577	38400	5000	99840	100	1	728002365	944947	42.38	1.44	12	0.20	3063.00	90064.00	134400	20231116	-3.42	73100	20230103	77.56	134400	-3.42	20231116	73100	77.56	20230103	134400	-3.42	20231116	73100	77.56	20230103	0.19	N	000660	5000	36576 억	383521504	N	N	3426	N	N
30	20231127	120110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	1900	2	1.48	166725928700	1284707	66.71	129200	130600	128400	166400	89600	128000	129779.60	52.68	69949	152880	132000	130000	129000	127000	126000	129500	126500	36577	38400	5000	99840	100	1	728002365	945675	42.41	1.44	12	0.18	3063.00	90064.00	134400	20231116	-3.35	73100	20230103	77.70	134400	-3.35	20231116	73100	77.70	20230103	134400	-3.35	20231116	73100	77.70	20230103	0.19	N	000660	5000	36576 억	383521504	N	N	3426	N	N
31	20231127	110110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130500	2500	2	1.95	136468876900	1051796	54.62	129200	130600	128400	166400	89600	128000	129751.08	52.68	69949	145661	132000	130000	129000	127000	126000	129500	126500	36577	38400	5000	99840	100	1	728002365	950043	42.61	1.45	12	0.14	3063.00	90064.00	134400	20231116	-2.90	73100	20230103	78.52	134400	-2.90	20231116	73100	78.52	20230103	134400	-2.90	20231116	73100	78.52	20230103	0.19	N	000660	5000	36576 억	383521504	N	N	3426	N	N
32	20231127	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129800	1800	2	1.41	92465168900	714032	37.08	129200	130400	128400	166400	89600	128000	129500.58	52.68	69949	140624	132000	130000	129000	127000	126000	129500	126500	36577	38400	5000	99840	100	1	728002365	944947	42.38	1.44	12	0.10	3063.00	90064.00	134400	20231116	-3.42	73100	20230103	77.56	134400	-3.42	20231116	73100	77.56	20230103	134400	-3.42	20231116	73100	77.56	20230103	0.19	N	000660	5000	36576 억	383521504	N	N	3426	N	N
33	20231127	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128900	900	2	0.70	9352676900	72510	3.77	129200	129300	128400	166400	89600	128000	129006.77	52.68	69949	20633	132000	130000	129000	127000	126000	129500	126500	36577	38400	5000	99840	100	1	728002365	938395	42.08	1.43	12	0.01	3063.00	90064.00	134400	20231116	-4.09	73100	20230103	76.33	134400	-4.09	20231116	73100	76.33	20230103	134400	-4.09	20231116	73100	76.33	20230103	0.19	N	000660	5000	36576 억	383521504	N	N	3426	N	N
34	20231124	160109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128000	-2100	5	-1.61	239151829800	1854696	100.83	130600	131000	128000	169100	91100	130100	128945.39	52.70	5956	-196504	132233	131166	130333	129266	128433	130750	128850	36577	39000	5000	101470	100	1	728002365	931843	41.79	1.42	12	0.25	3063.00	90064.00	134400	20231116	-4.76	73100	20230103	75.10	134400	-4.76	20231116	73100	75.10	20230103	134400	-4.76	20231116	73100	75.10	20230103	0.20	N	000660	5000	36576 억	383682926	N	N	3426	N	N
35	20231124	150110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128400	-1700	5	-1.31	193914034100	1501574	81.63	130600	131000	128200	169100	91100	130100	129140.47	52.70	5956	-152849	132233	131166	130333	129266	128433	130750	128850	36577	39000	5000	101470	100	1	728002365	934755	41.92	1.43	12	0.21	3063.00	90064.00	134400	20231116	-4.46	73100	20230103	75.65	134400	-4.46	20231116	73100	75.65	20230103	134400	-4.46	20231116	73100	75.65	20230103	0.20	N	000660	5000	36576 억	383682926	N	N	4499	N	N
36	20231124	140110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128500	-1600	5	-1.23	154132859400	1191596	64.78	130600	131000	128300	169100	91100	130100	129349.89	52.70	5956	-103717	132233	131166	130333	129266	128433	130750	128850	36577	39000	5000	101470	100	1	728002365	935483	41.95	1.43	12	0.16	3063.00	90064.00	134400	20231116	-4.39	73100	20230103	75.79	134400	-4.39	20231116	73100	75.79	20230103	134400	-4.39	20231116	73100	75.79	20230103	0.20	N	000660	5000	36576 억	383682926	N	N	4499	N	N
37	20231124	130110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128600	-1500	5	-1.15	124833509800	963607	52.38	130600	131000	128500	169100	91100	130100	129548.12	52.70	5956	-37232	132233	131166	130333	129266	128433	130750	128850	36577	39000	5000	101470	100	1	728002365	936211	41.98	1.43	12	0.13	3063.00	90064.00	134400	20231116	-4.32	73100	20230103	75.92	134400	-4.32	20231116	73100	75.92	20230103	134400	-4.32	20231116	73100	75.92	20230103	0.20	N	000660	5000	36576 억	383682926	N	N	4499	N	N
38	20231124	120110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129000	-1100	5	-0.85	101922844100	785674	42.71	130600	131000	128700	169100	91100	130100	129726.60	52.70	5956	18934	132233	131166	130333	129266	128433	130750	128850	36577	39000	5000	101470	100	1	728002365	939123	42.12	1.43	12	0.11	3063.00	90064.00	134400	20231116	-4.02	73100	20230103	76.47	134400	-4.02	20231116	73100	76.47	20230103	134400	-4.02	20231116	73100	76.47	20230103	0.20	N	000660	5000	36576 억	383682926	N	N	4499	N	N
39	20231124	110110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129000	-1100	5	-0.85	73544838600	565549	30.74	130600	131000	128900	169100	91100	130100	130041.49	52.70	5956	25764	132233	131166	130333	129266	128433	130750	128850	36577	39000	5000	101470	100	1	728002365	939123	42.12	1.43	12	0.08	3063.00	90064.00	134400	20231116	-4.02	73100	20230103	76.47	134400	-4.02	20231116	73100	76.47	20230103	134400	-4.02	20231116	73100	76.47	20230103	0.20	N	000660	5000	36576 억	383682926	N	N	4499	N	N
40	20231124	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130100	0	3	0.00	37899083500	290446	15.79	130600	131000	130000	169100	91100	130100	130485.91	52.70	5956	53992	132233	131166	130333	129266	128433	130750	128850	36577	39000	5000	101470	100	1	728002365	947131	42.47	1.44	12	0.04	3063.00	90064.00	134400	20231116	-3.20	73100	20230103	77.98	134400	-3.20	20231116	73100	77.98	20230103	134400	-3.20	20231116	73100	77.98	20230103	0.20	N	000660	5000	36576 억	383682926	N	N	4499	N	N
41	20231124	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130500	400	2	0.31	3890783100	29806	1.62	130600	130600	130200	169100	91100	130100	130537.89	52.70	5956	10223	132233	131166	130333	129266	128433	130750	128850	36577	39000	5000	101470	100	1	728002365	950043	42.61	1.45	12	0.00	3063.00	90064.00	134400	20231116	-2.90	73100	20230103	78.52	134400	-2.90	20231116	73100	78.52	20230103	134400	-2.90	20231116	73100	78.52	20230103	0.20	N	000660	5000	36576 억	383682926	N	N	4499	N	N
42	20231123	160109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130100	-1200	5	-0.91	221904402900	1705169	80.11	130600	131400	129500	170600	92000	131300	130135.64	52.68	2887	-115891	132900	132100	130800	130000	128700	132500	130400	36577	39300	5000	102410	100	1	728002365	947131	42.47	1.44	12	0.23	3063.00	90064.00	134400	20231116	-3.20	73100	20230103	77.98	134400	-3.20	20231116	73100	77.98	20230103	134400	-3.20	20231116	73100	77.98	20230103	0.21	N	000660	5000	36576 억	383533364	N	N	4499	N	N
43	20231123	150110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129700	-1600	5	-1.22	187898553000	1443728	67.83	130600	131400	129500	170600	92000	131300	130147.30	52.68	2887	-99311	132900	132100	130800	130000	128700	132500	130400	36577	39300	5000	102410	100	1	728002365	944219	42.34	1.44	12	0.20	3063.00	90064.00	134400	20231116	-3.50	73100	20230103	77.43	134400	-3.50	20231116	73100	77.43	20230103	134400	-3.50	20231116	73100	77.43	20230103	0.21	N	000660	5000	36576 억	383533364	N	N	15730	N	N
44	20231123	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129700	-1600	5	-1.22	144819190900	1111449	52.22	130600	131400	129700	170600	92000	131300	130296.67	52.68	2887	-78256	132900	132100	130800	130000	128700	132500	130400	36577	39300	5000	102410	100	1	728002365	944219	42.34	1.44	12	0.15	3063.00	90064.00	134400	20231116	-3.50	73100	20230103	77.43	134400	-3.50	20231116	73100	77.43	20230103	134400	-3.50	20231116	73100	77.43	20230103	0.21	N	000660	5000	36576 억	383533364	N	N	15730	N	N
45	20231123	130110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	-1400	5	-1.07	119298014900	914855	42.98	130600	131400	129800	170600	92000	131300	130399.95	52.68	2887	-51941	132900	132100	130800	130000	128700	132500	130400	36577	39300	5000	102410	100	1	728002365	945675	42.41	1.44	12	0.13	3063.00	90064.00	134400	20231116	-3.35	73100	20230103	77.70	134400	-3.35	20231116	73100	77.70	20230103	134400	-3.35	20231116	73100	77.70	20230103	0.21	N	000660	5000	36576 억	383533364	N	N	15730	N	N
46	20231123	120110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130100	-1200	5	-0.91	99300457300	760985	35.75	130600	131400	129900	170600	92000	131300	130488.22	52.68	2887	-17746	132900	132100	130800	130000	128700	132500	130400	36577	39300	5000	102410	100	1	728002365	947131	42.47	1.44	12	0.10	3063.00	90064.00	134400	20231116	-3.20	73100	20230103	77.98	134400	-3.20	20231116	73100	77.98	20230103	134400	-3.20	20231116	73100	77.98	20230103	0.21	N	000660	5000	36576 억	383533364	N	N	15730	N	N
47	20231123	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130800	-500	5	-0.38	78316541400	600006	28.19	130600	131400	129900	170600	92000	131300	130524.87	52.68	2887	-5891	132900	132100	130800	130000	128700	132500	130400	36577	39300	5000	102410	100	1	728002365	952227	42.70	1.45	12	0.08	3063.00	90064.00	134400	20231116	-2.68	73100	20230103	78.93	134400	-2.68	20231116	73100	78.93	20230103	134400	-2.68	20231116	73100	78.93	20230103	0.21	N	000660	5000	36576 억	383533364	N	N	15730	N	N
48	20231123	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130200	-1100	5	-0.84	54636168200	418460	19.66	130600	131400	129900	170600	92000	131300	130562.95	52.68	2887	-9250	132900	132100	130800	130000	128700	132500	130400	36577	39300	5000	102410	100	1	728002365	947859	42.51	1.45	12	0.06	3063.00	90064.00	134400	20231116	-3.12	73100	20230103	78.11	134400	-3.12	20231116	73100	78.11	20230103	134400	-3.12	20231116	73100	78.11	20230103	0.21	N	000660	5000	36576 억	383533364	N	N	15730	N	N
49	20231123	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130900	-400	5	-0.30	10352881900	79247	3.72	130600	131000	130600	170600	92000	131300	130631.57	52.68	2887	-17429	132900	132100	130800	130000	128700	132500	130400	36577	39300	5000	102410	100	1	728002365	952955	42.74	1.45	12	0.01	3063.00	90064.00	134400	20231116	-2.60	73100	20230103	79.07	134400	-2.60	20231116	73100	79.07	20230103	134400	-2.60	20231116	73100	79.07	20230103	0.21	N	000660	5000	36576 억	383533364	N	N	15730	N	N
50	20231122	160109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131300	-700	5	-0.53	272735137700	2090531	85.70	129600	131600	129500	171600	92400	132000	130461.03	52.66	0	-60350	134000	133000	132300	131300	130600	132850	131150	36577	39600	5000	102960	100	1	728002365	955867	42.87	1.46	12	0.29	3063.00	90064.00	134400	20231116	-2.31	73100	20230103	79.62	134400	-2.31	20231116	73100	79.62	20230103	134400	-2.31	20231116	73100	79.62	20230103	0.21	N	000660	5000	36576 억	383340293	N	N	15730	N	N
51	20231122	150110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131200	-800	5	-0.61	249232869500	1911361	78.36	129600	131600	129500	171600	92400	132000	130395.27	52.66	0	-62485	134000	133000	132300	131300	130600	132850	131150	36577	39600	5000	102960	100	1	728002365	955139	42.83	1.46	12	0.26	3063.00	90064.00	134400	20231116	-2.38	73100	20230103	79.48	134400	-2.38	20231116	73100	79.48	20230103	134400	-2.38	20231116	73100	79.48	20230103	0.21	N	000660	5000	36576 억	383340293	N	N	9386	N	N
52	20231122	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130800	-1200	5	-0.91	211465369000	1623612	66.56	129600	131400	129500	171600	92400	132000	130243.49	52.66	0	-102306	134000	133000	132300	131300	130600	132850	131150	36577	39600	5000	102960	100	1	728002365	952227	42.70	1.45	12	0.22	3063.00	90064.00	134400	20231116	-2.68	73100	20230103	78.93	134400	-2.68	20231116	73100	78.93	20230103	134400	-2.68	20231116	73100	78.93	20230103	0.21	N	000660	5000	36576 억	383340293	N	N	9386	N	N
53	20231122	130111	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	-2100	5	-1.59	173037620500	1328758	54.47	129600	131400	129500	171600	92400	132000	130224.72	52.66	0	-42271	134000	133000	132300	131300	130600	132850	131150	36577	39600	5000	102960	100	1	728002365	945675	42.41	1.44	12	0.18	3063.00	90064.00	134400	20231116	-3.35	73100	20230103	77.70	134400	-3.35	20231116	73100	77.70	20230103	134400	-3.35	20231116	73100	77.70	20230103	0.21	N	000660	5000	36576 억	383340293	N	N	9386	N	N
54	20231122	120110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	-2100	5	-1.59	148651284200	1140981	46.77	129600	131400	129500	171600	92400	132000	130283.34	52.66	0	-36172	134000	133000	132300	131300	130600	132850	131150	36577	39600	5000	102960	100	1	728002365	945675	42.41	1.44	12	0.16	3063.00	90064.00	134400	20231116	-3.35	73100	20230103	77.70	134400	-3.35	20231116	73100	77.70	20230103	134400	-3.35	20231116	73100	77.70	20230103	0.21	N	000660	5000	36576 억	383340293	N	N	9386	N	N
55	20231122	110110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129700	-2300	5	-1.74	117755158700	903293	37.03	129600	131400	129600	171600	92400	132000	130361.59	52.66	0	-30088	134000	133000	132300	131300	130600	132850	131150	36577	39600	5000	102960	100	1	728002365	944219	42.34	1.44	12	0.12	3063.00	90064.00	134400	20231116	-3.50	73100	20230103	77.43	134400	-3.50	20231116	73100	77.43	20230103	134400	-3.50	20231116	73100	77.43	20230103	0.21	N	000660	5000	36576 억	383340293	N	N	9386	N	N
56	20231122	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130600	-1400	5	-1.06	72292576100	553950	22.71	129600	131400	129600	171600	92400	132000	130503.06	52.66	0	19978	134000	133000	132300	131300	130600	132850	131150	36577	39600	5000	102960	100	1	728002365	950771	42.64	1.45	12	0.08	3063.00	90064.00	134400	20231116	-2.83	73100	20230103	78.66	134400	-2.83	20231116	73100	78.66	20230103	134400	-2.83	20231116	73100	78.66	20230103	0.21	N	000660	5000	36576 억	383340293	N	N	9386	N	N
57	20231122	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130100	-1900	5	-1.44	13293804500	102449	4.20	129600	130500	129600	171600	92400	132000	129754.25	52.66	0	-17774	134000	133000	132300	131300	130600	132850	131150	36577	39600	5000	102960	100	1	728002365	947131	42.47	1.44	12	0.01	3063.00	90064.00	134400	20231116	-3.20	73100	20230103	77.98	134400	-3.20	20231116	73100	77.98	20230103	134400	-3.20	20231116	73100	77.98	20230103	0.21	N	000660	5000	36576 억	383340293	N	N	9386	N	N
58	20231121	160110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132000	600	2	0.46	321464981500	2426612	121.06	132000	133300	131600	170800	92000	131400	132476.38	52.63	0	171464	133600	132500	130900	129800	128200	133050	130350	36577	39400	5000	102490	100	1	728002365	960963	43.10	1.47	12	0.33	3063.00	90064.00	134400	20231116	-1.79	73100	20230103	80.57	134400	-1.79	20231116	73100	80.57	20230103	134400	-1.79	20231116	73100	80.57	20230103	0.20	N	000660	5000	36576 억	383158175	N	N	9386	N	N
59	20231121	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132300	900	2	0.68	272338252500	2054534	102.50	132000	133300	131900	170800	92000	131400	132554.76	52.63	0	163332	133600	132500	130900	129800	128200	133050	130350	36577	39400	5000	102490	100	1	728002365	963147	43.19	1.47	12	0.28	3063.00	90064.00	134400	20231116	-1.56	73100	20230103	80.98	134400	-1.56	20231116	73100	80.98	20230103	134400	-1.56	20231116	73100	80.98	20230103	0.20	N	000660	5000	36576 억	383158175	N	N	170	N	N
60	20231121	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132600	1200	2	0.91	229958279300	1734325	86.53	132000	133300	131900	170800	92000	131400	132592.38	52.63	0	164686	133600	132500	130900	129800	128200	133050	130350	36577	39400	5000	102490	100	1	728002365	965331	43.29	1.47	12	0.24	3063.00	90064.00	134400	20231116	-1.34	73100	20230103	81.40	134400	-1.34	20231116	73100	81.40	20230103	134400	-1.34	20231116	73100	81.40	20230103	0.20	N	000660	5000	36576 억	383158175	N	N	170	N	N
61	20231121	130109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132400	1000	2	0.76	201230016500	1517459	75.71	132000	133300	131900	170800	92000	131400	132609.85	52.63	0	168044	133600	132500	130900	129800	128200	133050	130350	36577	39400	5000	102490	100	1	728002365	963875	43.23	1.47	12	0.21	3063.00	90064.00	134400	20231116	-1.49	73100	20230103	81.12	134400	-1.49	20231116	73100	81.12	20230103	134400	-1.49	20231116	73100	81.12	20230103	0.20	N	000660	5000	36576 억	383158175	N	N	170	N	N
62	20231121	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132600	1200	2	0.91	178052853000	1342529	66.98	132000	133300	131900	170800	92000	131400	132624.96	52.63	0	190143	133600	132500	130900	129800	128200	133050	130350	36577	39400	5000	102490	100	1	728002365	965331	43.29	1.47	12	0.18	3063.00	90064.00	134400	20231116	-1.34	73100	20230103	81.40	134400	-1.34	20231116	73100	81.40	20230103	134400	-1.34	20231116	73100	81.40	20230103	0.20	N	000660	5000	36576 억	383158175	N	N	170	N	N
63	20231121	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132200	800	2	0.61	153234145800	1155097	57.63	132000	133300	131900	170800	92000	131400	132659.12	52.63	0	175308	133600	132500	130900	129800	128200	133050	130350	36577	39400	5000	102490	100	1	728002365	962419	43.16	1.47	12	0.16	3063.00	90064.00	134400	20231116	-1.64	73100	20230103	80.85	134400	-1.64	20231116	73100	80.85	20230103	134400	-1.64	20231116	73100	80.85	20230103	0.20	N	000660	5000	36576 억	383158175	N	N	170	N	N
64	20231121	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132900	1500	2	1.14	115059170100	867080	43.26	132000	133300	131900	170800	92000	131400	132697.29	52.63	0	167385	133600	132500	130900	129800	128200	133050	130350	36577	39400	5000	102490	100	1	728002365	967515	43.39	1.48	12	0.12	3063.00	90064.00	134400	20231116	-1.12	73100	20230103	81.81	134400	-1.12	20231116	73100	81.81	20230103	134400	-1.12	20231116	73100	81.81	20230103	0.20	N	000660	5000	36576 억	383158175	N	N	170	N	N
65	20231121	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132500	1100	2	0.84	17765693300	134531	6.71	132000	132500	131900	170800	92000	131400	132056.50	52.63	0	20193	133600	132500	130900	129800	128200	133050	130350	36577	39400	5000	102490	100	1	728002365	964603	43.26	1.47	12	0.02	3063.00	90064.00	134400	20231116	-1.41	73100	20230103	81.26	134400	-1.41	20231116	73100	81.26	20230103	134400	-1.41	20231116	73100	81.26	20230103	0.20	N	000660	5000	36576 억	383158175	N	N	170	N	N
66	20231120	160109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131400	1500	2	1.15	227743230900	1735650	71.18	129300	132000	129300	168800	91000	129900	131215.28	52.63	3700	-73736	133233	131566	130333	128666	127433	130950	128050	36577	38900	5000	101320	100	1	728002365	956595	42.90	1.46	12	0.24	3063.00	90064.00	134400	20231116	-2.23	73100	20230103	79.75	134400	-2.23	20231116	73100	79.75	20230103	134400	-2.23	20231116	73100	79.75	20230103	0.19	N	000660	5000	36576 억	383177153	N	N	170	N	N
67	20231120	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131600	1700	2	1.31	198564614300	1513665	62.07	129300	132000	129300	168800	91000	129900	131181.93	52.63	3700	-106469	133233	131566	130333	128666	127433	130950	128050	36577	38900	5000	101320	100	1	728002365	958051	42.96	1.46	12	0.21	3063.00	90064.00	134400	20231116	-2.08	73100	20230103	80.03	134400	-2.08	20231116	73100	80.03	20230103	134400	-2.08	20231116	73100	80.03	20230103	0.19	N	000660	5000	36576 억	383177153	N	N	9500	N	N
68	20231120	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131600	1700	2	1.31	173888995400	1326005	54.38	129300	132000	129300	168800	91000	129900	131138.16	52.63	3700	-122424	133233	131566	130333	128666	127433	130950	128050	36577	38900	5000	101320	100	1	728002365	958051	42.96	1.46	12	0.18	3063.00	90064.00	134400	20231116	-2.08	73100	20230103	80.03	134400	-2.08	20231116	73100	80.03	20230103	134400	-2.08	20231116	73100	80.03	20230103	0.19	N	000660	5000	36576 억	383177153	N	N	9500	N	N
69	20231120	130110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130800	900	2	0.69	147829677500	1127307	46.23	129300	132000	129300	168800	91000	129900	131136.00	52.63	3700	-65470	133233	131566	130333	128666	127433	130950	128050	36577	38900	5000	101320	100	1	728002365	952227	42.70	1.45	12	0.15	3063.00	90064.00	134400	20231116	-2.68	73100	20230103	78.93	134400	-2.68	20231116	73100	78.93	20230103	134400	-2.68	20231116	73100	78.93	20230103	0.19	N	000660	5000	36576 억	383177153	N	N	9500	N	N
70	20231120	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131400	1500	2	1.15	121733768400	928247	38.07	129300	132000	129300	168800	91000	129900	131144.65	52.63	3700	-45440	133233	131566	130333	128666	127433	130950	128050	36577	38900	5000	101320	100	1	728002365	956595	42.90	1.46	12	0.13	3063.00	90064.00	134400	20231116	-2.23	73100	20230103	79.75	134400	-2.23	20231116	73100	79.75	20230103	134400	-2.23	20231116	73100	79.75	20230103	0.19	N	000660	5000	36576 억	383177153	N	N	9500	N	N
71	20231120	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131500	1600	2	1.23	96443801300	736159	30.19	129300	131900	129300	168800	91000	129900	131010.52	52.63	3700	-20682	133233	131566	130333	128666	127433	130950	128050	36577	38900	5000	101320	100	1	728002365	957323	42.93	1.46	12	0.10	3063.00	90064.00	134400	20231116	-2.16	73100	20230103	79.89	134400	-2.16	20231116	73100	79.89	20230103	134400	-2.16	20231116	73100	79.89	20230103	0.19	N	000660	5000	36576 억	383177153	N	N	9500	N	N
72	20231120	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130900	1000	2	0.77	72413201100	553120	22.68	129300	131900	129300	168800	91000	129900	130918.98	52.63	3700	23740	133233	131566	130333	128666	127433	130950	128050	36577	38900	5000	101320	100	1	728002365	952955	42.74	1.45	12	0.08	3063.00	90064.00	134400	20231116	-2.60	73100	20230103	79.07	134400	-2.60	20231116	73100	79.07	20230103	134400	-2.60	20231116	73100	79.07	20230103	0.19	N	000660	5000	36576 억	383177153	N	N	9500	N	N
73	20231120	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	0	3	0.00	6761182700	52242	2.14	129300	130000	129300	168800	91000	129900	129414.00	52.63	3700	3740	133233	131566	130333	128666	127433	130950	128050	36577	38900	5000	101320	100	1	728002365	945675	42.41	1.44	12	0.01	3063.00	90064.00	134400	20231116	-3.35	73100	20230103	77.70	134400	-3.35	20231116	73100	77.70	20230103	134400	-3.35	20231116	73100	77.70	20230103	0.19	N	000660	5000	36576 억	383177153	N	N	9500	N	N
74	20231117	160109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	-2400	5	-1.81	315951159600	2424743	98.71	131500	132000	129100	171900	92700	132300	130302.17	52.66	31212	26039	135833	134066	132633	130866	129433	133350	130150	36577	39600	5000	103190	100	1	728002365	945675	42.41	1.44	12	0.33	3063.00	90064.00	134400	20231116	-3.35	73100	20230103	77.70	134400	-3.35	20231116	73100	77.70	20230103	134400	-3.35	20231116	73100	77.70	20230103	0.20	N	000660	5000	36576 억	383397086	N	N	9500	N	N
75	20231117	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129300	-3000	5	-2.27	281949728700	2162590	88.04	131500	132000	129100	171900	92700	132300	130374.95	52.66	31212	1053	135833	134066	132633	130866	129433	133350	130150	36577	39600	5000	103190	100	1	728002365	941307	42.21	1.44	12	0.30	3063.00	90064.00	134400	20231116	-3.79	73100	20230103	76.88	134400	-3.79	20231116	73100	76.88	20230103	134400	-3.79	20231116	73100	76.88	20230103	0.20	N	000660	5000	36576 억	383397086	N	N	3867	N	N
76	20231117	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129600	-2700	5	-2.04	237007024800	1815018	73.89	131500	132000	129200	171900	92700	132300	130580.02	52.66	31212	-12151	135833	134066	132633	130866	129433	133350	130150	36577	39600	5000	103190	100	1	728002365	943491	42.31	1.44	12	0.25	3063.00	90064.00	134400	20231116	-3.57	73100	20230103	77.29	134400	-3.57	20231116	73100	77.29	20230103	134400	-3.57	20231116	73100	77.29	20230103	0.20	N	000660	5000	36576 억	383397086	N	N	3867	N	N
77	20231117	130110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	-2400	5	-1.81	184083461600	1406604	57.26	131500	132000	129800	171900	92700	132300	130869.71	52.66	31212	-19613	135833	134066	132633	130866	129433	133350	130150	36577	39600	5000	103190	100	1	728002365	945675	42.41	1.44	12	0.19	3063.00	90064.00	134400	20231116	-3.35	73100	20230103	77.70	134400	-3.35	20231116	73100	77.70	20230103	134400	-3.35	20231116	73100	77.70	20230103	0.20	N	000660	5000	36576 억	383397086	N	N	3867	N	N
78	20231117	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130600	-1700	5	-1.28	147128361800	1122530	45.70	131500	132000	130300	171900	92700	132300	131067.30	52.66	31212	-10422	135833	134066	132633	130866	129433	133350	130150	36577	39600	5000	103190	100	1	728002365	950771	42.64	1.45	12	0.15	3063.00	90064.00	134400	20231116	-2.83	73100	20230103	78.66	134400	-2.83	20231116	73100	78.66	20230103	134400	-2.83	20231116	73100	78.66	20230103	0.20	N	000660	5000	36576 억	383397086	N	N	3867	N	N
79	20231117	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130500	-1800	5	-1.36	127523351700	972334	39.58	131500	132000	130400	171900	92700	132300	131150.47	52.66	31212	-38167	135833	134066	132633	130866	129433	133350	130150	36577	39600	5000	103190	100	1	728002365	950043	42.61	1.45	12	0.13	3063.00	90064.00	134400	20231116	-2.90	73100	20230103	78.52	134400	-2.90	20231116	73100	78.52	20230103	134400	-2.90	20231116	73100	78.52	20230103	0.20	N	000660	5000	36576 억	383397086	N	N	3867	N	N
80	20231117	100110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131200	-1100	5	-0.83	88033889700	670357	27.29	131500	132000	130600	171900	92700	132300	131322.25	52.66	31212	-53037	135833	134066	132633	130866	129433	133350	130150	36577	39600	5000	103190	100	1	728002365	955139	42.83	1.46	12	0.09	3063.00	90064.00	134400	20231116	-2.38	73100	20230103	79.48	134400	-2.38	20231116	73100	79.48	20230103	134400	-2.38	20231116	73100	79.48	20230103	0.20	N	000660	5000	36576 억	383397086	N	N	3867	N	N
81	20231117	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131100	-1200	5	-0.91	12344073700	93930	3.82	131500	131700	131000	171900	92700	132300	131407.13	52.66	31212	-25669	135833	134066	132633	130866	129433	133350	130150	36577	39600	5000	103190	100	1	728002365	954411	42.80	1.46	12	0.01	3063.00	90064.00	134400	20231116	-2.46	73100	20230103	79.34	134400	-2.46	20231116	73100	79.34	20230103	134400	-2.46	20231116	73100	79.34	20230103	0.20	N	000660	5000	36576 억	383397086	N	N	3867	N	N
82	20231116	160109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	132100	-2000	5	-1.49	278900289400	2107863	58.29	133000	134400	131200	174300	93900	134100	132312.87	52.68	0	174072	135566	134832	133466	132732	131366	135200	133100	36577	40200	5000	104590	100	1	728002365	961691	43.13	1.47	12	0.29	3063.00	90064.00	134400	20231116	-1.71	73100	20230103	80.71	134400	-1.71	20231116	73100	80.71	20230103	134400	-1.71	20231116	73100	80.71	20230103	0.19	N	000660	5000	36576 억	383542018	N	N	33664	N	N
83	20231116	150109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	132000	-2100	5	-1.57	248681160000	1879075	51.96	133000	134400	131200	174300	93900	134100	132340.82	52.68	0	144898	135566	134832	133466	132732	131366	135200	133100	36577	40200	5000	104590	100	1	728002365	960963	43.10	1.47	12	0.26	3063.00	90064.00	134400	20231116	-1.79	73100	20230103	80.57	134400	-1.79	20231116	73100	80.57	20230103	134400	-1.79	20231116	73100	80.57	20230103	0.19	N	000660	5000	36576 억	383542018	N	N	33664	N	N
84	20231116	140109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	132200	-1900	5	-1.42	218291853000	1648891	45.60	133000	134400	131200	174300	93900	134100	132385.39	52.68	0	134830	135566	134832	133466	132732	131366	135200	133100	36577	40200	5000	104590	100	1	728002365	962419	43.16	1.47	12	0.23	3063.00	90064.00	134400	20231116	-1.64	73100	20230103	80.85	134400	-1.64	20231116	73100	80.85	20230103	134400	-1.64	20231116	73100	80.85	20230103	0.19	N	000660	5000	36576 억	383542018	N	N	33664	N	N
85	20231116	130109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	131900	-2200	5	-1.64	196844342000	1486225	41.10	133000	134400	131200	174300	93900	134100	132444.06	52.68	0	111440	135566	134832	133466	132732	131366	135200	133100	36577	40200	5000	104590	100	1	728002365	960235	43.06	1.46	12	0.20	3063.00	90064.00	134400	20231116	-1.86	73100	20230103	80.44	134400	-1.86	20231116	73100	80.44	20230103	134400	-1.86	20231116	73100	80.44	20230103	0.19	N	000660	5000	36576 억	383542018	N	N	33664	N	N
86	20231116	120109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	131300	-2800	5	-2.09	161397869200	1217185	33.66	133000	134400	131300	174300	93900	134100	132597.30	52.68	0	54872	135566	134832	133466	132732	131366	135200	133100	36577	40200	5000	104590	100	1	728002365	955867	42.87	1.46	12	0.17	3063.00	90064.00	134400	20231116	-2.31	73100	20230103	79.62	134400	-2.31	20231116	73100	79.62	20230103	134400	-2.31	20231116	73100	79.62	20230103	0.19	N	000660	5000	36576 억	383542018	N	N	33664	N	N
87	20231116	110109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	132100	-2000	5	-1.49	101433106900	762101	21.07	133000	134400	132100	174300	93900	134100	133094.54	52.68	0	19485	135566	134832	133466	132732	131366	135200	133100	36577	40200	5000	104590	100	1	728002365	961691	43.13	1.47	12	0.10	3063.00	90064.00	134400	20231116	-1.71	73100	20230103	80.71	134400	-1.71	20231116	73100	80.71	20230103	134400	-1.71	20231116	73100	80.71	20230103	0.19	N	000660	5000	36576 억	383542018	N	N	33664	N	N
88	20231116	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132900	-1200	5	-0.89	13249118400	99582	2.75	133000	133400	132900	174300	93900	134100	133029.98	52.68	0	-438	135566	134832	133466	132732	131366	135200	133100	36577	40200	5000	104590	100	1	728002365	967515	43.39	1.48	12	0.01	3063.00	90064.00	134200	20231115	-0.97	73100	20230103	81.81	134200	-0.97	20231115	73100	81.81	20230103	134200	-0.97	20231115	73100	81.81	20230103	0.19	N	000660	5000	36576 억	383542018	N	N	33664	N	N
89	20231116	090106	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	134100	0	3	0.00	0	0	0.00	0	0	0	174300	93900	134100	0.00	52.68	0	0	135566	134832	133466	132732	131366	135200	133100	36577	40200	5000	104590	100	1	728002365	976251	43.78	1.49	12	0.00	3063.00	90064.00	134200	20231115	-0.07	73100	20230103	83.45	134200	-0.07	20231115	73100	83.45	20230103	134200	-0.07	20231115	73100	83.45	20230103	0.19	N	000660	5000	36576 억	383542018	N	N	33664	N	N
90	20231115	160109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	134100	4100	2	3.15	480088178700	3593090	138.75	133900	134200	132100	169000	91000	130000	133613.52	52.58	1698	817511	134666	132332	131166	128832	127666	131750	128250	36577	39000	5000	101400	100	1	728002365	976251	43.78	1.49	12	0.49	3063.00	90064.00	134200	20231115	-0.07	73100	20230103	83.45	134200	-0.07	20231115	73100	83.45	20230103	134200	-0.07	20231115	73100	83.45	20230103	0.20	N	000660	5000	36576 억	382773951	N	N	33589	N	N
91	20231115	150110	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	133600	3600	2	2.77	429279305800	3213619	124.10	133900	134200	132100	169000	91000	130000	133581.27	52.58	1698	700121	134666	132332	131166	128832	127666	131750	128250	36577	39000	5000	101400	100	1	728002365	972611	43.62	1.48	12	0.44	3063.00	90064.00	134200	20231115	-0.45	73100	20230103	82.76	134200	-0.45	20231115	73100	82.76	20230103	134200	-0.45	20231115	73100	82.76	20230103	0.20	N	000660	5000	36576 억	382773951	N	N	13193	N	N
92	20231115	140109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	133900	3900	2	3.00	364642207800	2730558	105.44	133900	134200	132100	169000	91000	130000	133541.28	52.58	1698	600925	134666	132332	131166	128832	127666	131750	128250	36577	39000	5000	101400	100	1	728002365	974795	43.72	1.49	12	0.38	3063.00	90064.00	134200	20231115	-0.22	73100	20230103	83.17	134200	-0.22	20231115	73100	83.17	20230103	134200	-0.22	20231115	73100	83.17	20230103	0.20	N	000660	5000	36576 억	382773951	N	N	13193	N	N
93	20231115	130109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	134200	4200	2	3.23	319950937600	2396966	92.56	133900	134200	132100	169000	91000	130000	133481.63	52.58	1698	517559	134666	132332	131166	128832	127666	131750	128250	36577	39000	5000	101400	100	1	728002365	976979	43.81	1.49	12	0.33	3063.00	90064.00	134200	20231115	0.00	73100	20230103	83.58	134200	0.00	20231115	73100	83.58	20230103	134200	0.00	20231115	73100	83.58	20230103	0.20	N	000660	5000	36576 억	382773951	N	N	13193	N	N
94	20231115	120109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	133700	3700	2	2.85	282688940000	2118826	81.82	133900	134200	132100	169000	91000	130000	133417.72	52.58	1698	442393	134666	132332	131166	128832	127666	131750	128250	36577	39000	5000	101400	100	1	728002365	973339	43.65	1.48	12	0.29	3063.00	90064.00	134200	20231115	-0.37	73100	20230103	82.90	134200	-0.37	20231115	73100	82.90	20230103	134200	-0.37	20231115	73100	82.90	20230103	0.20	N	000660	5000	36576 억	382773951	N	N	13193	N	N
95	20231115	110109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	133800	3800	2	2.92	217222293700	1629885	62.94	133900	134100	132100	169000	91000	130000	133274.61	52.58	1698	263507	134666	132332	131166	128832	127666	131750	128250	36577	39000	5000	101400	100	1	728002365	974067	43.68	1.49	12	0.22	3063.00	90064.00	134100	20231113	-0.22	73100	20230103	83.04	134100	0.00	20231113	73100	83.04	20230103	134100	-0.22	20231113	73100	83.04	20230103	0.20	N	000660	5000	36576 억	382773951	N	N	13193	N	N
96	20231115	100109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	132800	2800	2	2.15	155165662000	1164659	44.97	133900	134100	132100	169000	91000	130000	133228.41	52.58	1698	176880	134666	132332	131166	128832	127666	131750	128250	36577	39000	5000	101400	100	1	728002365	966787	43.36	1.47	12	0.16	3063.00	90064.00	134100	20231113	-0.97	73100	20230103	81.67	134100	0.00	20231113	73100	81.67	20230103	134100	-0.97	20231113	73100	81.67	20230103	0.20	N	000660	5000	36576 억	382773951	N	N	13193	N	N
97	20231115	090109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	133700	3700	2	2.85	36117696300	269704	10.41	133900	134100	133700	169000	91000	130000	133916.06	52.58	1698	34495	134666	132332	131166	128832	127666	131750	128250	36577	39000	5000	101400	100	1	728002365	973339	43.65	1.48	12	0.04	3063.00	90064.00	134100	20231113	-0.30	73100	20230103	82.90	134100	0.00	20231113	73100	82.90	20230103	134100	-0.30	20231113	73100	82.90	20230103	0.20	N	000660	5000	36576 억	382773951	N	N	13193	N	N
98	20231114	160109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130000	-1800	5	-1.37	336034750700	2564886	96.98	133500	133500	130000	171300	92300	131800	131014.03	52.66	1908	-274776	135400	133600	132300	130500	129200	132950	129850	36577	39500	5000	102800	100	1	728002365	946403	42.44	1.44	12	0.35	3063.00	90064.00	134100	20231113	-3.06	73100	20230103	77.84	134100	-3.06	20231113	73100	77.84	20230103	134100	-3.06	20231113	73100	77.84	20230103	0.19	N	000660	5000	36576 억	383363538	N	N	13088	N	N
99	20231114	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130100	-1700	5	-1.29	294589514800	2246365	84.94	133500	133500	130000	171300	92300	131800	131140.51	52.66	1908	-165435	135400	133600	132300	130500	129200	132950	129850	36577	39500	5000	102800	100	1	728002365	947131	42.47	1.44	12	0.31	3063.00	90064.00	134100	20231113	-2.98	73100	20230103	77.98	134100	-2.98	20231113	73100	77.98	20230103	134100	-2.98	20231113	73100	77.98	20230103	0.19	N	000660	5000	36576 억	383363538	N	N	22105	N	N
100	20231114	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130300	-1500	5	-1.14	228980553500	1742452	65.88	133500	133500	130200	171300	92300	131800	131412.82	52.66	1908	-92455	135400	133600	132300	130500	129200	132950	129850	36577	39500	5000	102800	100	1	728002365	948587	42.54	1.45	12	0.24	3063.00	90064.00	134100	20231113	-2.83	73100	20230103	78.25	134100	-2.83	20231113	73100	78.25	20230103	134100	-2.83	20231113	73100	78.25	20230103	0.19	N	000660	5000	36576 억	383363538	N	N	22105	N	N
101	20231114	130109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130500	-1300	5	-0.99	187727273600	1426345	53.93	133500	133500	130200	171300	92300	131800	131614.20	52.66	1908	-128471	135400	133600	132300	130500	129200	132950	129850	36577	39500	5000	102800	100	1	728002365	950043	42.61	1.45	12	0.20	3063.00	90064.00	134100	20231113	-2.68	73100	20230103	78.52	134100	-2.68	20231113	73100	78.52	20230103	134100	-2.68	20231113	73100	78.52	20230103	0.19	N	000660	5000	36576 억	383363538	N	N	22105	N	N
102	20231114	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131400	-400	5	-0.30	144358200000	1094407	41.38	133500	133500	130800	171300	92300	131800	131905.41	52.66	1908	-109482	135400	133600	132300	130500	129200	132950	129850	36577	39500	5000	102800	100	1	728002365	956595	42.90	1.46	12	0.15	3063.00	90064.00	134100	20231113	-2.01	73100	20230103	79.75	134100	-2.01	20231113	73100	79.75	20230103	134100	-2.01	20231113	73100	79.75	20230103	0.19	N	000660	5000	36576 억	383363538	N	N	22105	N	N
103	20231114	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131600	-200	5	-0.15	120917604100	916094	34.64	133500	133500	130800	171300	92300	131800	131992.59	52.66	1908	-111247	135400	133600	132300	130500	129200	132950	129850	36577	39500	5000	102800	100	1	728002365	958051	42.96	1.46	12	0.13	3063.00	90064.00	134100	20231113	-1.86	73100	20230103	80.03	134100	-1.86	20231113	73100	80.03	20230103	134100	-1.86	20231113	73100	80.03	20230103	0.19	N	000660	5000	36576 억	383363538	N	N	22105	N	N
104	20231114	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131600	-200	5	-0.15	71391822500	539317	20.39	133500	133500	131400	171300	92300	131800	132374.59	52.66	1908	-69521	135400	133600	132300	130500	129200	132950	129850	36577	39500	5000	102800	100	1	728002365	958051	42.96	1.46	12	0.07	3063.00	90064.00	134100	20231113	-1.86	73100	20230103	80.03	134100	-1.86	20231113	73100	80.03	20230103	134100	-1.86	20231113	73100	80.03	20230103	0.19	N	000660	5000	36576 억	383363538	N	N	22105	N	N
105	20231114	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132300	500	2	0.38	12377109500	92891	3.51	133500	133500	132100	171300	92300	131800	133244.61	52.66	1908	-5415	135400	133600	132300	130500	129200	132950	129850	36577	39500	5000	102800	100	1	728002365	963147	43.19	1.47	12	0.01	3063.00	90064.00	134100	20231113	-1.34	73100	20230103	80.98	134100	-1.34	20231113	73100	80.98	20230103	134100	-1.34	20231113	73100	80.98	20230103	0.19	N	000660	5000	36576 억	383363538	N	N	22105	N	N
106	20231113	160110	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	131800	1300	2	1.00	349368132300	2638869	99.34	133000	134100	131000	169600	91400	130500	132393.53	52.59	0	72092	133233	131866	129433	128066	125633	132550	128750	36577	39100	5000	101790	100	1	728002365	959507	43.03	1.46	12	0.36	3063.00	90064.00	134100	20231113	-1.72	73100	20230103	80.30	134100	-1.72	20231113	73100	80.30	20230103	134100	-1.72	20231113	73100	80.30	20230103	0.19	N	000660	5000	36576 억	382891569	N	N	22105	N	N
107	20231113	150109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	132000	1500	2	1.15	309140725500	2333467	87.84	133000	134100	131000	169600	91400	130500	132481.36	52.59	0	116858	133233	131866	129433	128066	125633	132550	128750	36577	39100	5000	101790	100	1	728002365	960963	43.10	1.47	12	0.32	3063.00	90064.00	134100	20231113	-1.57	73100	20230103	80.57	134100	-1.57	20231113	73100	80.57	20230103	134100	-1.57	20231113	73100	80.57	20230103	0.19	N	000660	5000	36576 억	382891569	N	N	17817	N	N
108	20231113	140109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	132300	1800	2	1.38	262273187300	1979854	74.53	133000	134100	131000	169600	91400	130500	132471.05	52.59	0	113295	133233	131866	129433	128066	125633	132550	128750	36577	39100	5000	101790	100	1	728002365	963147	43.19	1.47	12	0.27	3063.00	90064.00	134100	20231113	-1.34	73100	20230103	80.98	134100	-1.34	20231113	73100	80.98	20230103	134100	-1.34	20231113	73100	80.98	20230103	0.19	N	000660	5000	36576 억	382891569	N	N	17817	N	N
109	20231113	130109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	131200	700	2	0.54	230861383300	1741545	65.56	133000	134100	131000	169600	91400	130500	132561.35	52.59	0	107287	133233	131866	129433	128066	125633	132550	128750	36577	39100	5000	101790	100	1	728002365	955139	42.83	1.46	12	0.24	3063.00	90064.00	134100	20231113	-2.16	73100	20230103	79.48	134100	-2.16	20231113	73100	79.48	20230103	134100	-2.16	20231113	73100	79.48	20230103	0.19	N	000660	5000	36576 억	382891569	N	N	17817	N	N
110	20231113	120108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	131300	800	2	0.61	197013132600	1484016	55.86	133000	134100	131100	169600	91400	130500	132756.87	52.59	0	142727	133233	131866	129433	128066	125633	132550	128750	36577	39100	5000	101790	100	1	728002365	955867	42.87	1.46	12	0.20	3063.00	90064.00	134100	20231113	-2.09	73100	20230103	79.62	134100	-2.09	20231113	73100	79.62	20230103	134100	-2.09	20231113	73100	79.62	20230103	0.19	N	000660	5000	36576 억	382891569	N	N	17817	N	N
111	20231113	110109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	131900	1400	2	1.07	162811578700	1224182	46.08	133000	134100	131800	169600	91400	130500	132996.38	52.59	0	150304	133233	131866	129433	128066	125633	132550	128750	36577	39100	5000	101790	100	1	728002365	960235	43.06	1.46	12	0.17	3063.00	90064.00	134100	20231113	-1.64	73100	20230103	80.44	134100	-1.64	20231113	73100	80.44	20230103	134100	-1.64	20231113	73100	80.44	20230103	0.19	N	000660	5000	36576 억	382891569	N	N	17817	N	N
112	20231113	100109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	132600	2100	2	1.61	123289188500	925534	34.84	133000	134100	132000	169600	91400	130500	133208.94	52.59	0	145844	133233	131866	129433	128066	125633	132550	128750	36577	39100	5000	101790	100	1	728002365	965331	43.29	1.47	12	0.13	3063.00	90064.00	134100	20231113	-1.12	73100	20230103	81.40	134100	-1.12	20231113	73100	81.40	20230103	134100	-1.12	20231113	73100	81.40	20230103	0.19	N	000660	5000	36576 억	382891569	N	N	17817	N	N
113	20231113	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	133000	2500	2	1.92	15606350800	117403	4.42	133000	133100	132500	169600	91400	130500	132931.40	52.59	0	22317	133233	131866	129433	128066	125633	132550	128750	36577	39100	5000	101790	100	1	728002365	968243	43.42	1.48	12	0.02	3063.00	90064.00	133500	20231107	-0.37	73100	20230103	81.94	133500	-0.37	20231107	73100	81.94	20230103	133500	-0.37	20231107	73100	81.94	20230103	0.19	N	000660	5000	36576 억	382891569	N	N	17817	N	N
114	20231110	160109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130500	2500	2	1.95	332839707400	2564681	115.11	127900	130800	127000	166400	89600	128000	129778.13	52.56	925	315331	131266	129632	128166	126532	125066	130450	127350	36577	38400	5000	99840	100	1	728002365	950043	42.61	1.45	12	0.35	3063.00	90064.00	133500	20231107	-2.25	73100	20230103	78.52	133500	-2.25	20231107	73100	78.52	20230103	133500	-2.25	20231107	73100	78.52	20230103	0.19	N	000660	5000	36576 억	382621556	N	N	17817	N	N
115	20231110	150110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130300	2300	2	1.80	297232606900	2291648	102.85	127900	130800	127000	166400	89600	128000	129703.35	52.56	925	282816	131266	129632	128166	126532	125066	130450	127350	36577	38400	5000	99840	100	1	728002365	948587	42.54	1.45	12	0.31	3063.00	90064.00	133500	20231107	-2.40	73100	20230103	78.25	133500	-2.40	20231107	73100	78.25	20230103	133500	-2.40	20231107	73100	78.25	20230103	0.19	N	000660	5000	36576 억	382621556	N	N	1060	N	N
116	20231110	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130100	2100	2	1.64	249325828600	1923536	86.33	127900	130800	127000	166400	89600	128000	129619.39	52.56	925	225798	131266	129632	128166	126532	125066	130450	127350	36577	38400	5000	99840	100	1	728002365	947131	42.47	1.44	12	0.26	3063.00	90064.00	133500	20231107	-2.55	73100	20230103	77.98	133500	-2.55	20231107	73100	77.98	20230103	133500	-2.55	20231107	73100	77.98	20230103	0.19	N	000660	5000	36576 억	382621556	N	N	1060	N	N
117	20231110	130110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129600	1600	2	1.25	216392993000	1670219	74.96	127900	130800	127000	166400	89600	128000	129560.65	52.56	925	221106	131266	129632	128166	126532	125066	130450	127350	36577	38400	5000	99840	100	1	728002365	943491	42.31	1.44	12	0.23	3063.00	90064.00	133500	20231107	-2.92	73100	20230103	77.29	133500	-2.92	20231107	73100	77.29	20230103	133500	-2.92	20231107	73100	77.29	20230103	0.19	N	000660	5000	36576 억	382621556	N	N	1060	N	N
118	20231110	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130300	2300	2	1.80	188311235400	1454087	65.26	127900	130800	127000	166400	89600	128000	129505.90	52.56	925	188977	131266	129632	128166	126532	125066	130450	127350	36577	38400	5000	99840	100	1	728002365	948587	42.54	1.45	12	0.20	3063.00	90064.00	133500	20231107	-2.40	73100	20230103	78.25	133500	-2.40	20231107	73100	78.25	20230103	133500	-2.40	20231107	73100	78.25	20230103	0.19	N	000660	5000	36576 억	382621556	N	N	1060	N	N
119	20231110	110110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130700	2700	2	2.11	155607245900	1202747	53.98	127900	130800	127000	166400	89600	128000	129377.77	52.56	925	204147	131266	129632	128166	126532	125066	130450	127350	36577	38400	5000	99840	100	1	728002365	951499	42.67	1.45	12	0.17	3063.00	90064.00	133500	20231107	-2.10	73100	20230103	78.80	133500	-2.10	20231107	73100	78.80	20230103	133500	-2.10	20231107	73100	78.80	20230103	0.19	N	000660	5000	36576 억	382621556	N	N	1060	N	N
120	20231110	100110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129800	1800	2	1.41	98205520100	762543	34.22	127900	130300	127000	166400	89600	128000	128787.97	52.56	925	142276	131266	129632	128166	126532	125066	130450	127350	36577	38400	5000	99840	100	1	728002365	944947	42.38	1.44	12	0.10	3063.00	90064.00	133500	20231107	-2.77	73100	20230103	77.56	133500	-2.77	20231107	73100	77.56	20230103	133500	-2.77	20231107	73100	77.56	20230103	0.19	N	000660	5000	36576 억	382621556	N	N	1060	N	N
121	20231110	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127200	-800	5	-0.62	8215467400	64415	2.89	127900	127900	127000	166400	89600	128000	127531.89	52.56	925	9633	131266	129632	128166	126532	125066	130450	127350	36577	38400	5000	99840	100	1	728002365	926019	41.53	1.41	12	0.01	3063.00	90064.00	133500	20231107	-4.72	73100	20230103	74.01	133500	-4.72	20231107	73100	74.01	20230103	133500	-4.72	20231107	73100	74.01	20230103	0.19	N	000660	5000	36576 억	382621556	N	N	1060	N	N
122	20231109	160109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128000	400	2	0.31	284896532100	2219878	66.70	127700	129800	126700	165800	89400	127600	128338.97	52.44	5550	150308	135066	131332	128966	125232	122866	130150	124050	36577	38200	5000	99520	100	1	728002365	931843	41.79	1.42	12	0.30	3063.00	90064.00	133500	20231107	-4.12	73100	20230103	75.10	133500	-4.12	20231107	73100	75.10	20230103	133500	-4.12	20231107	73100	75.10	20230103	0.18	N	000660	5000	36576 억	381788064	N	N	1060	N	N
123	20231109	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128100	500	2	0.39	222772982500	1734660	52.12	127700	129800	126700	165800	89400	127600	128424.60	52.44	5550	124997	135066	131332	128966	125232	122866	130150	124050	36577	38200	5000	99520	100	1	728002365	932571	41.82	1.42	12	0.24	3063.00	90064.00	133500	20231107	-4.04	73100	20230103	75.24	133500	-4.04	20231107	73100	75.24	20230103	133500	-4.04	20231107	73100	75.24	20230103	0.18	N	000660	5000	36576 억	381788064	N	N	5476	N	N
124	20231109	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128300	700	2	0.55	180513726100	1404998	42.21	127700	129800	126700	165800	89400	127600	128479.73	52.44	5550	33076	135066	131332	128966	125232	122866	130150	124050	36577	38200	5000	99520	100	1	728002365	934027	41.89	1.42	12	0.19	3063.00	90064.00	133500	20231107	-3.90	73100	20230103	75.51	133500	-3.90	20231107	73100	75.51	20230103	133500	-3.90	20231107	73100	75.51	20230103	0.18	N	000660	5000	36576 억	381788064	N	N	5476	N	N
125	20231109	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128900	1300	2	1.02	150075872700	1168268	35.10	127700	129800	126700	165800	89400	127600	128460.17	52.44	5550	15017	135066	131332	128966	125232	122866	130150	124050	36577	38200	5000	99520	100	1	728002365	938395	42.08	1.43	12	0.16	3063.00	90064.00	133500	20231107	-3.45	73100	20230103	76.33	133500	-3.45	20231107	73100	76.33	20230103	133500	-3.45	20231107	73100	76.33	20230103	0.18	N	000660	5000	36576 억	381788064	N	N	5476	N	N
126	20231109	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129100	1500	2	1.18	129008126200	1004970	30.19	127700	129800	126700	165800	89400	127600	128370.16	52.44	5550	-3330	135066	131332	128966	125232	122866	130150	124050	36577	38200	5000	99520	100	1	728002365	939851	42.15	1.43	12	0.14	3063.00	90064.00	133500	20231107	-3.30	73100	20230103	76.61	133500	-3.30	20231107	73100	76.61	20230103	133500	-3.30	20231107	73100	76.61	20230103	0.18	N	000660	5000	36576 억	381788064	N	N	5476	N	N
127	20231109	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129100	1500	2	1.18	100893034500	787834	23.67	127700	129700	126700	165800	89400	127600	128063.85	52.44	5550	-6483	135066	131332	128966	125232	122866	130150	124050	36577	38200	5000	99520	100	1	728002365	939851	42.15	1.43	12	0.11	3063.00	90064.00	133500	20231107	-3.30	73100	20230103	76.61	133500	-3.30	20231107	73100	76.61	20230103	133500	-3.30	20231107	73100	76.61	20230103	0.18	N	000660	5000	36576 억	381788064	N	N	5476	N	N
128	20231109	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127700	100	2	0.08	55493136500	435119	13.07	127700	128300	126700	165800	89400	127600	127535.53	52.44	5550	-18137	135066	131332	128966	125232	122866	130150	124050	36577	38200	5000	99520	100	1	728002365	929659	41.69	1.42	12	0.06	3063.00	90064.00	133500	20231107	-4.34	73100	20230103	74.69	133500	-4.34	20231107	73100	74.69	20230103	133500	-4.34	20231107	73100	74.69	20230103	0.18	N	000660	5000	36576 억	381788064	N	N	5476	N	N
129	20231109	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128300	700	2	0.55	6067504000	47472	1.43	127700	128300	127700	165800	89400	127600	127812.45	52.44	5550	3312	135066	131332	128966	125232	122866	130150	124050	36577	38200	5000	99520	100	1	728002365	934027	41.89	1.42	12	0.01	3063.00	90064.00	133500	20231107	-3.90	73100	20230103	75.51	133500	-3.90	20231107	73100	75.51	20230103	133500	-3.90	20231107	73100	75.51	20230103	0.18	N	000660	5000	36576 억	381788064	N	N	5476	N	N
130	20231108	160109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127600	-2800	5	-2.15	428618503300	3317542	67.15	131600	132700	126600	169500	91300	130400	129199.17	52.41	5550	230627	135266	132832	131066	128632	126866	131950	127750	36577	39100	5000	101710	100	1	728002365	928931	41.66	1.42	12	0.46	3063.00	90064.00	133500	20231107	-4.42	73100	20230103	74.56	133500	-4.42	20231107	73100	74.56	20230103	133500	-4.42	20231107	73100	74.56	20230103	0.19	N	000660	5000	36576 억	381532845	N	N	5476	N	N
131	20231108	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127000	-3400	5	-2.61	379991901000	2935449	59.42	131600	132700	126900	169500	91300	130400	129449.26	52.41	5550	113146	135266	132832	131066	128632	126866	131950	127750	36577	39100	5000	101710	100	1	728002365	924563	41.46	1.41	12	0.40	3063.00	90064.00	133500	20231107	-4.87	73100	20230103	73.73	133500	-4.87	20231107	73100	73.73	20230103	133500	-4.87	20231107	73100	73.73	20230103	0.19	N	000660	5000	36576 억	381532845	N	N	44918	N	N
132	20231108	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129500	-900	5	-0.69	261478618800	2009573	40.68	131600	132700	128900	169500	91300	130400	130116.48	52.41	5550	15562	135266	132832	131066	128632	126866	131950	127750	36577	39100	5000	101710	100	1	728002365	942763	42.28	1.44	12	0.28	3063.00	90064.00	133500	20231107	-3.00	73100	20230103	77.15	133500	-3.00	20231107	73100	77.15	20230103	133500	-3.00	20231107	73100	77.15	20230103	0.19	N	000660	5000	36576 억	381532845	N	N	44918	N	N
133	20231108	130109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129500	-900	5	-0.69	220220814500	1690685	34.22	131600	132700	128900	169500	91300	130400	130255.36	52.41	5550	-11191	135266	132832	131066	128632	126866	131950	127750	36577	39100	5000	101710	100	1	728002365	942763	42.28	1.44	12	0.23	3063.00	90064.00	133500	20231107	-3.00	73100	20230103	77.15	133500	-3.00	20231107	73100	77.15	20230103	133500	-3.00	20231107	73100	77.15	20230103	0.19	N	000660	5000	36576 억	381532845	N	N	44918	N	N
134	20231108	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129300	-1100	5	-0.84	198272029200	1521090	30.79	131600	132700	128900	169500	91300	130400	130348.64	52.41	5550	-29118	135266	132832	131066	128632	126866	131950	127750	36577	39100	5000	101710	100	1	728002365	941307	42.21	1.44	12	0.21	3063.00	90064.00	133500	20231107	-3.15	73100	20230103	76.88	133500	-3.15	20231107	73100	76.88	20230103	133500	-3.15	20231107	73100	76.88	20230103	0.19	N	000660	5000	36576 억	381532845	N	N	44918	N	N
135	20231108	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129700	-700	5	-0.54	162363060900	1244254	25.18	131600	132700	128900	169500	91300	130400	130490.30	52.41	5550	-53297	135266	132832	131066	128632	126866	131950	127750	36577	39100	5000	101710	100	1	728002365	944219	42.34	1.44	12	0.17	3063.00	90064.00	133500	20231107	-2.85	73100	20230103	77.43	133500	-2.85	20231107	73100	77.43	20230103	133500	-2.85	20231107	73100	77.43	20230103	0.19	N	000660	5000	36576 억	381532845	N	N	44918	N	N
136	20231108	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129100	-1300	5	-1.00	123593427400	945042	19.13	131600	132700	128900	169500	91300	130400	130780.97	52.41	5550	-54132	135266	132832	131066	128632	126866	131950	127750	36577	39100	5000	101710	100	1	728002365	939851	42.15	1.43	12	0.13	3063.00	90064.00	133500	20231107	-3.30	73100	20230103	76.61	133500	-3.30	20231107	73100	76.61	20230103	133500	-3.30	20231107	73100	76.61	20230103	0.19	N	000660	5000	36576 억	381532845	N	N	44918	N	N
137	20231108	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132300	1900	2	1.46	13148599100	99842	2.02	131600	132300	131100	169500	91300	130400	131696.78	52.41	5550	-752	135266	132832	131066	128632	126866	131950	127750	36577	39100	5000	101710	100	1	728002365	963147	43.19	1.47	12	0.01	3063.00	90064.00	133500	20231107	-0.90	73100	20230103	80.98	133500	-0.90	20231107	73100	80.98	20230103	133500	-0.90	20231107	73100	80.98	20230103	0.19	N	000660	5000	36576 억	381532845	N	N	44918	N	N
138	20231107	160108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	130400	-2600	5	-1.95	643919053100	4909596	70.92	132000	133500	129300	172900	93100	133000	131155.35	52.43	0	579533	137800	135400	130600	128200	123400	136600	129400	36577	39900	5000	103740	100	1	728002365	949315	42.57	1.45	12	0.67	3063.00	90064.00	133500	20231107	-2.32	73100	20230103	78.39	133500	-2.32	20231107	73100	78.39	20230103	133500	-2.32	20231107	73100	78.39	20230103	0.21	N	000660	5000	36576 억	381667468	N	N	44918	N	N
139	20231107	150109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	129900	-3100	5	-2.33	583792972200	4448207	64.25	132000	133500	129300	172900	93100	133000	131242.19	52.43	0	455542	137800	135400	130600	128200	123400	136600	129400	36577	39900	5000	103740	100	1	728002365	945675	42.41	1.44	12	0.61	3063.00	90064.00	133500	20231107	-2.70	73100	20230103	77.70	133500	-2.70	20231107	73100	77.70	20230103	133500	-2.70	20231107	73100	77.70	20230103	0.21	N	000660	5000	36576 억	381667468	N	N	25531	N	N
140	20231107	140109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	130400	-2600	5	-1.95	510612995200	3884688	56.11	132000	133500	129300	172900	93100	133000	131442.34	52.43	0	399888	137800	135400	130600	128200	123400	136600	129400	36577	39900	5000	103740	100	1	728002365	949315	42.57	1.45	12	0.53	3063.00	90064.00	133500	20231107	-2.32	73100	20230103	78.39	133500	-2.32	20231107	73100	78.39	20230103	133500	-2.32	20231107	73100	78.39	20230103	0.21	N	000660	5000	36576 억	381667468	N	N	25531	N	N
141	20231107	130108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	130500	-2500	5	-1.88	442458126600	3362562	48.57	132000	133500	129300	172900	93100	133000	131583.50	52.43	0	271994	137800	135400	130600	128200	123400	136600	129400	36577	39900	5000	103740	100	1	728002365	950043	42.61	1.45	12	0.46	3063.00	90064.00	133500	20231107	-2.25	73100	20230103	78.52	133500	-2.25	20231107	73100	78.52	20230103	133500	-2.25	20231107	73100	78.52	20230103	0.21	N	000660	5000	36576 억	381667468	N	N	25531	N	N
142	20231107	120109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	129600	-3400	5	-2.56	363728662200	2757008	39.82	132000	133500	129600	172900	93100	133000	131928.64	52.43	0	117682	137800	135400	130600	128200	123400	136600	129400	36577	39900	5000	103740	100	1	728002365	943491	42.31	1.44	12	0.38	3063.00	90064.00	133500	20231107	-2.92	73100	20230103	77.29	133500	-2.92	20231107	73100	77.29	20230103	133500	-2.92	20231107	73100	77.29	20230103	0.21	N	000660	5000	36576 억	381667468	N	N	25531	N	N
143	20231107	110109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	131600	-1400	5	-1.05	292539702600	2211580	31.94	132000	133500	130500	172900	93100	133000	132276.23	52.43	0	20995	137800	135400	130600	128200	123400	136600	129400	36577	39900	5000	103740	100	1	728002365	958051	42.96	1.46	12	0.30	3063.00	90064.00	133500	20231107	-1.42	73100	20230103	80.03	133500	-1.42	20231107	73100	80.03	20230103	133500	-1.42	20231107	73100	80.03	20230103	0.21	N	000660	5000	36576 억	381667468	N	N	25531	N	N
144	20231107	100109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	132500	-500	5	-0.38	205437586500	1549646	22.38	132000	133500	131000	172900	93100	133000	132570.57	52.43	0	-60438	137800	135400	130600	128200	123400	136600	129400	36577	39900	5000	103740	100	1	728002365	964603	43.26	1.47	12	0.21	3063.00	90064.00	133500	20231107	-0.75	73100	20230103	81.26	133500	-0.75	20231107	73100	81.26	20230103	133500	-0.75	20231107	73100	81.26	20230103	0.21	N	000660	5000	36576 억	381667468	N	N	25531	N	N
145	20231107	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132800	-200	5	-0.15	20674338700	156353	2.26	132000	132900	132000	172900	93100	133000	132227.02	52.43	0	2257	137800	135400	130600	128200	123400	136600	129400	36577	39900	5000	103740	100	1	728002365	966787	43.36	1.47	12	0.02	3063.00	90064.00	133000	20231106	-0.15	73100	20230103	81.67	133000	-0.15	20231106	73100	81.67	20230103	133000	-0.15	20231106	73100	81.67	20230103	0.21	N	000660	5000	36576 억	381667468	N	N	25531	N	N
146	20231106	160108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	133000	7200	2	5.72	901527598900	6894572	246.52	125800	133000	125800	163500	88100	125800	130756.55	52.17	1883	1296997	128200	127000	126000	124800	123800	126500	124300	36577	37700	5000	98120	100	1	728002365	968243	43.42	1.48	12	0.95	3063.00	90064.00	133000	20231106	0.00	73100	20230103	81.94	133000	0.00	20231106	73100	81.94	20230103	133000	0.00	20231106	73100	81.94	20230103	0.21	Y	000660	5000	36576 억	379819449	N	N	25531	N	N
147	20231106	150108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	131900	6100	2	4.85	778474541600	5967201	213.36	125800	132900	125800	163500	88100	125800	130459.09	52.17	1883	1150362	128200	127000	126000	124800	123800	126500	124300	36577	37700	5000	98120	100	1	728002365	960235	43.06	1.46	12	0.82	3063.00	90064.00	132900	20231106	-0.75	73100	20230103	80.44	132900	-0.75	20231106	73100	80.44	20230103	132900	-0.75	20231106	73100	80.44	20230103	0.21	Y	000660	5000	36576 억	379819449	N	N	210220	N	N
148	20231106	140108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	132200	6400	2	5.09	689760140500	5294506	189.31	125800	132900	125800	163500	88100	125800	130278.66	52.17	1883	1049598	128200	127000	126000	124800	123800	126500	124300	36577	37700	5000	98120	100	1	728002365	962419	43.16	1.47	12	0.73	3063.00	90064.00	132900	20231106	-0.53	73100	20230103	80.85	132900	-0.53	20231106	73100	80.85	20230103	132900	-0.53	20231106	73100	80.85	20230103	0.21	Y	000660	5000	36576 억	379819449	N	N	210220	N	N
149	20231106	130108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	132300	6500	2	5.17	602009264200	4631571	165.60	125800	132900	125800	163500	88100	125800	129979.70	52.17	1883	1061398	128200	127000	126000	124800	123800	126500	124300	36577	37700	5000	98120	100	1	728002365	963147	43.19	1.47	12	0.64	3063.00	90064.00	132900	20231106	-0.45	73100	20230103	80.98	132900	-0.45	20231106	73100	80.98	20230103	132900	-0.45	20231106	73100	80.98	20230103	0.21	Y	000660	5000	36576 억	379819449	N	N	210220	N	N
150	20231106	120109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	131900	6100	2	4.85	506308291700	3907281	139.71	125800	132000	125800	163500	88100	125800	129580.94	52.17	1883	851935	128200	127000	126000	124800	123800	126500	124300	36577	37700	5000	98120	100	1	728002365	960235	43.06	1.46	12	0.54	3063.00	90064.00	132000	20231106	-0.08	73100	20230103	80.44	132000	-0.08	20231106	73100	80.44	20230103	132000	-0.08	20231106	73100	80.44	20230103	0.21	Y	000660	5000	36576 억	379819449	N	N	210220	N	N
151	20231106	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129800	4000	2	3.18	337631562100	2616389	93.55	125800	130300	125800	163500	88100	125800	129045.15	52.17	1883	499153	128200	127000	126000	124800	123800	126500	124300	36577	37700	5000	98120	100	1	728002365	944947	42.38	1.44	12	0.36	3063.00	90064.00	130800	20231017	-0.76	73100	20230103	77.56	130800	-0.76	20231017	73100	77.56	20230103	130800	-0.76	20231017	73100	77.56	20230103	0.21	Y	000660	5000	36576 억	379819449	N	N	210220	N	N
152	20231106	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129800	4000	2	3.18	225368680100	1752335	62.66	125800	130300	125800	163500	88100	125800	128610.87	52.17	1883	333087	128200	127000	126000	124800	123800	126500	124300	36577	37700	5000	98120	100	1	728002365	944947	42.38	1.44	12	0.24	3063.00	90064.00	130800	20231017	-0.76	73100	20230103	77.56	130800	-0.76	20231017	73100	77.56	20230103	130800	-0.76	20231017	73100	77.56	20230103	0.21	Y	000660	5000	36576 억	379819449	N	N	210220	N	N
153	20231106	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127200	1400	2	1.11	22796869700	180583	6.46	125800	127500	125800	163500	88100	125800	126240.96	52.17	1883	49151	128200	127000	126000	124800	123800	126500	124300	36577	37700	5000	98120	100	1	728002365	926019	41.53	1.41	12	0.02	3063.00	90064.00	130800	20231017	-2.75	73100	20230103	74.01	130800	-2.75	20231017	73100	74.01	20230103	130800	-2.75	20231017	73100	74.01	20230103	0.21	Y	000660	5000	36576 억	379819449	N	N	210220	N	N
154	20231103	160107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125800	500	2	0.40	335839902200	2664493	71.32	126500	127200	125000	162800	87800	125300	126042.89	52.08	958	435731	126900	126100	124600	123800	122300	126500	124200	36577	37500	5000	97730	100	1	728002365	915827	41.07	1.40	12	0.37	3063.00	90064.00	130800	20231017	-3.82	73100	20230103	72.09	130800	-3.82	20231017	73100	72.09	20230103	130800	-3.82	20231017	73100	72.09	20230103	0.22	Y	000660	5000	36576 억	379117057	N	N	84190	N	N
155	20231103	150108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126000	700	2	0.56	299621966400	2376822	63.62	126500	127200	125000	162800	87800	125300	126059.92	52.08	958	406854	126900	126100	124600	123800	122300	126500	124200	36577	37500	5000	97730	100	1	728002365	917283	41.14	1.40	12	0.33	3063.00	90064.00	130800	20231017	-3.67	73100	20230103	72.37	130800	-3.67	20231017	73100	72.37	20230103	130800	-3.67	20231017	73100	72.37	20230103	0.22	Y	000660	5000	36576 억	379117057	N	N	233582	N	N
156	20231103	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126100	800	2	0.64	271186309800	2151219	57.58	126500	127200	125000	162800	87800	125300	126061.70	52.08	958	333346	126900	126100	124600	123800	122300	126500	124200	36577	37500	5000	97730	100	1	728002365	918011	41.17	1.40	12	0.30	3063.00	90064.00	130800	20231017	-3.59	73100	20230103	72.50	130800	-3.59	20231017	73100	72.50	20230103	130800	-3.59	20231017	73100	72.50	20230103	0.22	Y	000660	5000	36576 억	379117057	N	N	233582	N	N
157	20231103	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125400	100	2	0.08	236305336000	1873663	50.15	126500	127200	125000	162800	87800	125300	126119.45	52.08	958	292883	126900	126100	124600	123800	122300	126500	124200	36577	37500	5000	97730	100	1	728002365	912915	40.94	1.39	12	0.26	3063.00	90064.00	130800	20231017	-4.13	73100	20230103	71.55	130800	-4.13	20231017	73100	71.55	20230103	130800	-4.13	20231017	73100	71.55	20230103	0.22	Y	000660	5000	36576 억	379117057	N	N	233582	N	N
158	20231103	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126400	1100	2	0.88	209103228100	1657864	44.37	126500	127200	125000	162800	87800	125300	126128.11	52.08	958	245460	126900	126100	124600	123800	122300	126500	124200	36577	37500	5000	97730	100	1	728002365	920195	41.27	1.40	12	0.23	3063.00	90064.00	130800	20231017	-3.36	73100	20230103	72.91	130800	-3.36	20231017	73100	72.91	20230103	130800	-3.36	20231017	73100	72.91	20230103	0.22	Y	000660	5000	36576 억	379117057	N	N	233582	N	N
159	20231103	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126600	1300	2	1.04	172898692300	1371108	36.70	126500	127200	125000	162800	87800	125300	126101.45	52.08	958	207738	126900	126100	124600	123800	122300	126500	124200	36577	37500	5000	97730	100	1	728002365	921651	41.33	1.41	12	0.19	3063.00	90064.00	130800	20231017	-3.21	73100	20230103	73.19	130800	-3.21	20231017	73100	73.19	20230103	130800	-3.21	20231017	73100	73.19	20230103	0.22	Y	000660	5000	36576 억	379117057	N	N	233582	N	N
160	20231103	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125700	400	2	0.32	111191871200	883753	23.65	126500	126500	125000	162800	87800	125300	125817.83	52.08	958	92131	126900	126100	124600	123800	122300	126500	124200	36577	37500	5000	97730	100	1	728002365	915099	41.04	1.40	12	0.12	3063.00	90064.00	130800	20231017	-3.90	73100	20230103	71.96	130800	-3.90	20231017	73100	71.96	20230103	130800	-3.90	20231017	73100	71.96	20230103	0.22	Y	000660	5000	36576 억	379117057	N	N	233582	N	N
161	20231103	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126200	900	2	0.72	18305127300	144750	3.87	126500	126500	126000	162800	87800	125300	126460.47	52.08	958	-8171	126900	126100	124600	123800	122300	126500	124200	36577	37500	5000	97730	100	1	728002365	918739	41.20	1.40	12	0.02	3063.00	90064.00	130800	20231017	-3.52	73100	20230103	72.64	130800	-3.52	20231017	73100	72.64	20230103	130800	-3.52	20231017	73100	72.64	20230103	0.22	Y	000660	5000	36576 억	379117057	N	N	233582	N	N
162	20231102	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125300	5000	2	4.16	460269103700	3697809	136.59	123900	125400	123100	156300	84300	120300	124468.04	52.02	-925	223156	122500	121400	119200	118100	115900	121950	118650	36577	36000	5000	93830	100	1	728002365	912187	40.91	1.39	12	0.51	3063.00	90064.00	130800	20231017	-4.20	73100	20230103	71.41	130800	-4.20	20231017	73100	71.41	20230103	130800	-4.20	20231017	73100	71.41	20230103	0.22	Y	000660	5000	36576 억	378685050	N	N	233484	N	N
163	20231102	150108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125300	5000	2	4.16	398186367200	3202245	118.29	123900	125300	123100	156300	84300	120300	124346.01	52.02	-925	149218	122500	121400	119200	118100	115900	121950	118650	36577	36000	5000	93830	100	1	728002365	912187	40.91	1.39	12	0.44	3063.00	90064.00	130800	20231017	-4.20	73100	20230103	71.41	130800	-4.20	20231017	73100	71.41	20230103	130800	-4.20	20231017	73100	71.41	20230103	0.22	Y	000660	5000	36576 억	378685050	N	N	337261	N	N
164	20231102	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124800	4500	2	3.74	359469187600	2892516	106.84	123900	125200	123100	156300	84300	120300	124275.61	52.02	-925	99208	122500	121400	119200	118100	115900	121950	118650	36577	36000	5000	93830	100	1	728002365	908547	40.74	1.39	12	0.40	3063.00	90064.00	130800	20231017	-4.59	73100	20230103	70.73	130800	-4.59	20231017	73100	70.73	20230103	130800	-4.59	20231017	73100	70.73	20230103	0.22	Y	000660	5000	36576 억	378685050	N	N	337261	N	N
165	20231102	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124400	4100	2	3.41	331559453500	2668715	98.58	123900	125200	123100	156300	84300	120300	124239.37	52.02	-925	89358	122500	121400	119200	118100	115900	121950	118650	36577	36000	5000	93830	100	1	728002365	905635	40.61	1.38	12	0.37	3063.00	90064.00	130800	20231017	-4.89	73100	20230103	70.18	130800	-4.89	20231017	73100	70.18	20230103	130800	-4.89	20231017	73100	70.18	20230103	0.22	Y	000660	5000	36576 억	378685050	N	N	337261	N	N
166	20231102	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124100	3800	2	3.16	297900423500	2398043	88.58	123900	125200	123100	156300	84300	120300	124226.48	52.02	-925	106600	122500	121400	119200	118100	115900	121950	118650	36577	36000	5000	93830	100	1	728002365	903451	40.52	1.38	12	0.33	3063.00	90064.00	130800	20231017	-5.12	73100	20230103	69.77	130800	-5.12	20231017	73100	69.77	20230103	130800	-5.12	20231017	73100	69.77	20230103	0.22	Y	000660	5000	36576 억	378685050	N	N	337261	N	N
167	20231102	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124400	4100	2	3.41	260452929300	2095690	77.41	123900	125200	123100	156300	84300	120300	124280.28	52.02	-925	176485	122500	121400	119200	118100	115900	121950	118650	36577	36000	5000	93830	100	1	728002365	905635	40.61	1.38	12	0.29	3063.00	90064.00	130800	20231017	-4.89	73100	20230103	70.18	130800	-4.89	20231017	73100	70.18	20230103	130800	-4.89	20231017	73100	70.18	20230103	0.22	Y	000660	5000	36576 억	378685050	N	N	337261	N	N
168	20231102	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124800	4500	2	3.74	187782939200	1512997	55.89	123900	124900	123100	156300	84300	120300	124113.23	52.02	-925	111349	122500	121400	119200	118100	115900	121950	118650	36577	36000	5000	93830	100	1	728002365	908547	40.74	1.39	12	0.21	3063.00	90064.00	130800	20231017	-4.59	73100	20230103	70.73	130800	-4.59	20231017	73100	70.73	20230103	130800	-4.59	20231017	73100	70.73	20230103	0.22	Y	000660	5000	36576 억	378685050	N	N	337261	N	N
169	20231102	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123400	3100	2	2.58	30517526200	246407	9.10	123900	124000	123300	156300	84300	120300	123850.11	52.02	-925	7077	122500	121400	119200	118100	115900	121950	118650	36577	36000	5000	93830	100	1	728002365	898355	40.29	1.37	12	0.03	3063.00	90064.00	130800	20231017	-5.66	73100	20230103	68.81	130800	-5.66	20231017	73100	68.81	20230103	130800	-5.66	20231017	73100	68.81	20230103	0.22	Y	000660	5000	36576 억	378685050	N	N	337261	N	N
170	20231101	160107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120300	4000	2	3.44	321322934600	2693830	85.07	117900	120300	117000	151100	81500	116300	119278.36	51.96	427	-171673	122433	119366	117833	114766	113233	118600	114000	36577	34800	5000	90710	100	1	728002365	875787	39.28	1.34	12	0.37	3063.00	90064.00	130800	20231017	-8.03	73100	20230103	64.57	130800	-8.03	20231017	73100	64.57	20230103	130800	-8.03	20231017	73100	64.57	20230103	0.22	Y	000660	5000	36576 억	378264510	N	N	337230	N	N
171	20231101	150108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119700	3400	2	2.92	283219597000	2376704	75.05	117900	120300	117000	151100	81500	116300	119164.87	51.96	427	-151878	122433	119366	117833	114766	113233	118600	114000	36577	34800	5000	90710	100	1	728002365	871419	39.08	1.33	12	0.33	3063.00	90064.00	130800	20231017	-8.49	73100	20230103	63.75	130800	-8.49	20231017	73100	63.75	20230103	130800	-8.49	20231017	73100	63.75	20230103	0.22	Y	000660	5000	36576 억	378264510	N	N	191925	N	N
172	20231101	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119600	3300	2	2.84	243555871100	2045045	64.58	117900	120300	117000	151100	81500	116300	119095.62	51.96	427	-125037	122433	119366	117833	114766	113233	118600	114000	36577	34800	5000	90710	100	1	728002365	870691	39.05	1.33	12	0.28	3063.00	90064.00	130800	20231017	-8.56	73100	20230103	63.61	130800	-8.56	20231017	73100	63.61	20230103	130800	-8.56	20231017	73100	63.61	20230103	0.22	Y	000660	5000	36576 억	378264510	N	N	191925	N	N
173	20231101	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119600	3300	2	2.84	210009587000	1764680	55.73	117900	120300	117000	151100	81500	116300	119007.19	51.96	427	-88294	122433	119366	117833	114766	113233	118600	114000	36577	34800	5000	90710	100	1	728002365	870691	39.05	1.33	12	0.24	3063.00	90064.00	130800	20231017	-8.56	73100	20230103	63.61	130800	-8.56	20231017	73100	63.61	20230103	130800	-8.56	20231017	73100	63.61	20230103	0.22	Y	000660	5000	36576 억	378264510	N	N	191925	N	N
174	20231101	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118900	2600	2	2.24	189332997600	1591412	50.25	117900	120300	117000	151100	81500	116300	118971.72	51.96	427	-44576	122433	119366	117833	114766	113233	118600	114000	36577	34800	5000	90710	100	1	728002365	865595	38.82	1.32	12	0.22	3063.00	90064.00	130800	20231017	-9.10	73100	20230103	62.65	130800	-9.10	20231017	73100	62.65	20230103	130800	-9.10	20231017	73100	62.65	20230103	0.22	Y	000660	5000	36576 억	378264510	N	N	191925	N	N
175	20231101	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118000	1700	2	1.46	164004806100	1377733	43.51	117900	120300	117000	151100	81500	116300	119039.64	51.96	427	-13095	122433	119366	117833	114766	113233	118600	114000	36577	34800	5000	90710	100	1	728002365	859043	38.52	1.31	12	0.19	3063.00	90064.00	130800	20231017	-9.79	73100	20230103	61.42	130800	-9.79	20231017	73100	61.42	20230103	130800	-9.79	20231017	73100	61.42	20230103	0.22	Y	000660	5000	36576 억	378264510	N	N	191925	N	N
176	20231101	100107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119200	2900	2	2.49	127286836300	1068200	33.73	117900	120300	117000	151100	81500	116300	119160.14	51.96	427	21312	122433	119366	117833	114766	113233	118600	114000	36577	34800	5000	90710	100	1	728002365	867779	38.92	1.32	12	0.15	3063.00	90064.00	130800	20231017	-8.87	73100	20230103	63.06	130800	-8.87	20231017	73100	63.06	20230103	130800	-8.87	20231017	73100	63.06	20230103	0.22	Y	000660	5000	36576 억	378264510	N	N	191925	N	N
177	20231101	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118200	1900	2	1.63	15722999400	133308	4.21	117900	118400	117000	151100	81500	116300	117945.03	51.96	427	6009	122433	119366	117833	114766	113233	118600	114000	36577	34800	5000	90710	100	1	728002365	860499	38.59	1.31	12	0.02	3063.00	90064.00	130800	20231017	-9.63	73100	20230103	61.70	130800	-9.63	20231017	73100	61.70	20230103	130800	-9.63	20231017	73100	61.70	20230103	0.22	Y	000660	5000	36576 억	378264510	N	N	191925	N	N

87 KiB Raw Blame History

87 KiB

Raw Blame History