KissMeData/000660/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

79 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	20231229	160111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141500	1100	2	0.78	346316771700	2459473	105.25	140900	141600	139500	182500	98300	140400	140797.26	53.13	494296	76649	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1030123	46.20	1.57	12	0.34	3063.00	90064.00	143700	20231222	-1.53	73100	20230103	93.57	143700	-1.53	20231222	73100	93.57	20230103	143700	-1.53	20231222	73100	93.57	20230103	0.17	N	000660	5000	36576 억	386753002	N	N	2174	N	N
3	20231229	150110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141500	1100	2	0.78	346316771700	2459473	105.25	140900	141600	139500	182500	98300	140400	140797.26	53.13	494296	76649	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1030123	46.20	1.57	12	0.34	3063.00	90064.00	143700	20231222	-1.53	73100	20230103	93.57	143700	-1.53	20231222	73100	93.57	20230103	143700	-1.53	20231222	73100	93.57	20230103	0.17	N	000660	5000	36576 억	386753002	N	N	2174	N	N
4	20231229	140110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141500	1100	2	0.78	346316771700	2459473	105.25	140900	141600	139500	182500	98300	140400	140797.26	53.13	494296	76649	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1030123	46.20	1.57	12	0.34	3063.00	90064.00	143700	20231222	-1.53	73100	20230103	93.57	143700	-1.53	20231222	73100	93.57	20230103	143700	-1.53	20231222	73100	93.57	20230103	0.17	N	000660	5000	36576 억	386753002	N	N	2174	N	N
5	20231229	130111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141500	1100	2	0.78	346316771700	2459473	105.25	140900	141600	139500	182500	98300	140400	140797.26	53.13	494296	76649	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1030123	46.20	1.57	12	0.34	3063.00	90064.00	143700	20231222	-1.53	73100	20230103	93.57	143700	-1.53	20231222	73100	93.57	20230103	143700	-1.53	20231222	73100	93.57	20230103	0.17	N	000660	5000	36576 억	386753002	N	N	2174	N	N
6	20231229	120110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141500	1100	2	0.78	346316771700	2459473	105.25	140900	141600	139500	182500	98300	140400	140797.26	53.13	494296	76649	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1030123	46.20	1.57	12	0.34	3063.00	90064.00	143700	20231222	-1.53	73100	20230103	93.57	143700	-1.53	20231222	73100	93.57	20230103	143700	-1.53	20231222	73100	93.57	20230103	0.17	N	000660	5000	36576 억	386753002	N	N	2174	N	N
7	20231229	110109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141500	1100	2	0.78	346316771700	2459473	105.25	140900	141600	139500	182500	98300	140400	140797.26	53.13	494296	76649	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1030123	46.20	1.57	12	0.34	3063.00	90064.00	143700	20231222	-1.53	73100	20230103	93.57	143700	-1.53	20231222	73100	93.57	20230103	143700	-1.53	20231222	73100	93.57	20230103	0.17	N	000660	5000	36576 억	386753002	N	N	2174	N	N
8	20231229	100109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141500	1100	2	0.78	346316771700	2459473	105.25	140900	141600	139500	182500	98300	140400	140797.26	53.13	494296	76649	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1030123	46.20	1.57	12	0.34	3063.00	90064.00	143700	20231222	-1.53	73100	20230103	93.57	143700	-1.53	20231222	73100	93.57	20230103	143700	-1.53	20231222	73100	93.57	20230103	0.17	N	000660	5000	36576 억	386753002	N	N	2174	N	N
9	20231229	090110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141500	1100	2	0.78	346316771700	2459473	105.25	140900	141600	139500	182500	98300	140400	140797.26	53.13	494296	76649	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1030123	46.20	1.57	12	0.34	3063.00	90064.00	143700	20231222	-1.53	73100	20230103	93.57	143700	-1.53	20231222	73100	93.57	20230103	143700	-1.53	20231222	73100	93.57	20230103	0.17	N	000660	5000	36576 억	386753002	N	N	2174	N	N
10	20231228	160110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141500	1100	2	0.78	330835048100	2349716	100.55	140900	141600	139500	182500	98300	140400	140797.26	53.08	147945	76649	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1030123	46.20	1.57	12	0.32	3063.00	90064.00	143700	20231222	-1.53	73100	20230103	93.57	143700	-1.53	20231222	73100	93.57	20230103	143700	-1.53	20231222	73100	93.57	20230103	0.17	N	000660	5000	36576 억	386406651	N	N	2170	N	N
11	20231228	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141400	1000	2	0.71	267319375000	1900752	81.34	140900	141600	139500	182500	98300	140400	140638.83	53.08	147945	42460	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1029395	46.16	1.57	12	0.26	3063.00	90064.00	143700	20231222	-1.60	73100	20230103	93.43	143700	-1.60	20231222	73100	93.43	20230103	143700	-1.60	20231222	73100	93.43	20230103	0.17	N	000660	5000	36576 억	386406651	N	N	25975	N	N
12	20231228	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141300	900	2	0.64	201845282500	1437788	61.53	140900	141500	139500	182500	98300	140400	140385.98	53.08	147945	-102669	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1028667	46.13	1.57	12	0.20	3063.00	90064.00	143700	20231222	-1.67	73100	20230103	93.30	143700	-1.67	20231222	73100	93.30	20230103	143700	-1.67	20231222	73100	93.30	20230103	0.17	N	000660	5000	36576 억	386406651	N	N	25975	N	N
13	20231228	130109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141100	700	2	0.50	171030423800	1219197	52.17	140900	141500	139500	182500	98300	140400	140281.14	53.08	147945	-124106	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1027211	46.07	1.57	12	0.17	3063.00	90064.00	143700	20231222	-1.81	73100	20230103	93.02	143700	-1.81	20231222	73100	93.02	20230103	143700	-1.81	20231222	73100	93.02	20230103	0.17	N	000660	5000	36576 억	386406651	N	N	25975	N	N
14	20231228	120110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140400	0	3	0.00	125967237400	899765	38.50	140900	140900	139500	182500	98300	140400	139999.86	53.08	147945	-155572	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1022115	45.84	1.56	12	0.12	3063.00	90064.00	143700	20231222	-2.30	73100	20230103	92.07	143700	-2.30	20231222	73100	92.07	20230103	143700	-2.30	20231222	73100	92.07	20230103	0.17	N	000660	5000	36576 억	386406651	N	N	25975	N	N
15	20231228	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140200	-200	5	-0.14	93715908500	670087	28.68	140900	140900	139500	182500	98300	140400	139855.79	53.08	147945	-158628	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1020659	45.77	1.56	12	0.09	3063.00	90064.00	143700	20231222	-2.44	73100	20230103	91.79	143700	-2.44	20231222	73100	91.79	20230103	143700	-2.44	20231222	73100	91.79	20230103	0.17	N	000660	5000	36576 억	386406651	N	N	25975	N	N
16	20231228	100110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139600	-800	5	-0.57	62626873400	447677	19.16	140900	140900	139500	182500	98300	140400	139892.24	53.08	147945	-105146	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1016291	45.58	1.55	12	0.06	3063.00	90064.00	143700	20231222	-2.85	73100	20230103	90.97	143700	-2.85	20231222	73100	90.97	20230103	143700	-2.85	20231222	73100	90.97	20230103	0.17	N	000660	5000	36576 억	386406651	N	N	25975	N	N
17	20231228	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140400	0	3	0.00	7325929400	52022	2.23	140900	140900	140400	182500	98300	140400	140829.14	53.08	147945	-10076	142800	141600	140400	139200	138000	141000	138600	36577	42100	5000	109510	100	1	728002365	1022115	45.84	1.56	12	0.01	3063.00	90064.00	143700	20231222	-2.30	73100	20230103	92.07	143700	-2.30	20231222	73100	92.07	20230103	143700	-2.30	20231222	73100	92.07	20230103	0.17	N	000660	5000	36576 억	386406651	N	N	25975	N	N
18	20231227	160109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140400	-500	5	-0.35	326290522200	2330843	104.07	140800	141600	139200	183100	98700	140900	139985.77	53.11	205486	-124731	143366	142132	140766	139532	138166	141450	138850	36577	42200	5000	109900	100	1	728002365	1022115	45.84	1.56	12	0.32	3063.00	90064.00	143700	20231222	-2.30	73100	20230103	92.07	143700	-2.30	20231222	73100	92.07	20230103	143700	-2.30	20231222	73100	92.07	20230103	0.16	N	000660	5000	36576 억	386669410	N	N	25938	N	N
19	20231227	150110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139800	-1100	5	-0.78	292425254200	2089328	93.28	140800	141600	139200	183100	98700	140900	139959.45	53.11	205486	-131105	143366	142132	140766	139532	138166	141450	138850	36577	42200	5000	109900	100	1	728002365	1017747	45.64	1.55	12	0.29	3063.00	90064.00	143700	20231222	-2.71	73100	20230103	91.24	143700	-2.71	20231222	73100	91.24	20230103	143700	-2.71	20231222	73100	91.24	20230103	0.16	N	000660	5000	36576 억	386669410	N	N	121	N	N
20	20231227	140110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140000	-900	5	-0.64	246192637700	1758964	78.53	140800	141600	139200	183100	98700	140900	139962.26	53.11	205486	-155562	143366	142132	140766	139532	138166	141450	138850	36577	42200	5000	109900	100	1	728002365	1019203	45.71	1.55	12	0.24	3063.00	90064.00	143700	20231222	-2.57	73100	20230103	91.52	143700	-2.57	20231222	73100	91.52	20230103	143700	-2.57	20231222	73100	91.52	20230103	0.16	N	000660	5000	36576 억	386669410	N	N	121	N	N
21	20231227	130109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139500	-1400	5	-0.99	206704216800	1476035	65.90	140800	141600	139200	183100	98700	140900	140037.66	53.11	205486	-161516	143366	142132	140766	139532	138166	141450	138850	36577	42200	5000	109900	100	1	728002365	1015563	45.54	1.55	12	0.20	3063.00	90064.00	143700	20231222	-2.92	73100	20230103	90.83	143700	-2.92	20231222	73100	90.83	20230103	143700	-2.92	20231222	73100	90.83	20230103	0.16	N	000660	5000	36576 억	386669410	N	N	121	N	N
22	20231227	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139400	-1500	5	-1.06	172239730400	1228874	54.87	140800	141600	139300	183100	98700	140900	140158.00	53.11	205486	-155010	143366	142132	140766	139532	138166	141450	138850	36577	42200	5000	109900	100	1	728002365	1014835	45.51	1.55	12	0.17	3063.00	90064.00	143700	20231222	-2.99	73100	20230103	90.70	143700	-2.99	20231222	73100	90.70	20230103	143700	-2.99	20231222	73100	90.70	20230103	0.16	N	000660	5000	36576 억	386669410	N	N	121	N	N
23	20231227	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140100	-800	5	-0.57	136129722200	970441	43.33	140800	141600	139300	183100	98700	140900	140273.35	53.11	205486	-138146	143366	142132	140766	139532	138166	141450	138850	36577	42200	5000	109900	100	1	728002365	1019931	45.74	1.56	12	0.13	3063.00	90064.00	143700	20231222	-2.51	73100	20230103	91.66	143700	-2.51	20231222	73100	91.66	20230103	143700	-2.51	20231222	73100	91.66	20230103	0.16	N	000660	5000	36576 억	386669410	N	N	121	N	N
24	20231227	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139400	-1500	5	-1.06	97774981000	696420	31.09	140800	141600	139400	183100	98700	140900	140393.43	53.11	205486	-114630	143366	142132	140766	139532	138166	141450	138850	36577	42200	5000	109900	100	1	728002365	1014835	45.51	1.55	12	0.10	3063.00	90064.00	143700	20231222	-2.99	73100	20230103	90.70	143700	-2.99	20231222	73100	90.70	20230103	143700	-2.99	20231222	73100	90.70	20230103	0.16	N	000660	5000	36576 억	386669410	N	N	121	N	N
25	20231227	090110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141100	200	2	0.14	6321976500	44872	2.00	140800	141300	140800	183100	98700	140900	140887.96	53.11	205486	-3393	143366	142132	140766	139532	138166	141450	138850	36577	42200	5000	109900	100	1	728002365	1027211	46.07	1.57	12	0.01	3063.00	90064.00	143700	20231222	-1.81	73100	20230103	93.02	143700	-1.81	20231222	73100	93.02	20230103	143700	-1.81	20231222	73100	93.02	20230103	0.16	N	000660	5000	36576 억	386669410	N	N	121	N	N
26	20231226	160110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140900	300	2	0.21	312426107800	2220825	69.76	142000	142000	139400	182700	98500	140600	140680.09	53.10	189433	257255	144733	142666	141633	139566	138533	142150	139050	36577	42100	5000	109660	100	1	728002365	1025755	46.00	1.56	12	0.31	3063.00	90064.00	143700	20231222	-1.95	73100	20230103	92.75	143700	-1.95	20231222	73100	92.75	20230103	143700	-1.95	20231222	73100	92.75	20230103	0.17	N	000660	5000	36576 억	386548499	N	N	121	N	N
27	20231226	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141000	400	2	0.28	265216747200	1885716	59.23	142000	142000	139400	182700	98500	140600	140645.12	53.10	189433	154566	144733	142666	141633	139566	138533	142150	139050	36577	42100	5000	109660	100	1	728002365	1026483	46.03	1.57	12	0.26	3063.00	90064.00	143700	20231222	-1.88	73100	20230103	92.89	143700	-1.88	20231222	73100	92.89	20230103	143700	-1.88	20231222	73100	92.89	20230103	0.17	N	000660	5000	36576 억	386548499	N	N	12531	N	N
28	20231226	140110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141000	400	2	0.28	213158671600	1516820	47.64	142000	142000	139400	182700	98500	140600	140529.97	53.10	189433	106675	144733	142666	141633	139566	138533	142150	139050	36577	42100	5000	109660	100	1	728002365	1026483	46.03	1.57	12	0.21	3063.00	90064.00	143700	20231222	-1.88	73100	20230103	92.89	143700	-1.88	20231222	73100	92.89	20230103	143700	-1.88	20231222	73100	92.89	20230103	0.17	N	000660	5000	36576 억	386548499	N	N	12531	N	N
29	20231226	130109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140300	-300	5	-0.21	175927527800	1252148	39.33	142000	142000	139400	182700	98500	140600	140500.58	53.10	189433	91129	144733	142666	141633	139566	138533	142150	139050	36577	42100	5000	109660	100	1	728002365	1021387	45.80	1.56	12	0.17	3063.00	90064.00	143700	20231222	-2.37	73100	20230103	91.93	143700	-2.37	20231222	73100	91.93	20230103	143700	-2.37	20231222	73100	91.93	20230103	0.17	N	000660	5000	36576 억	386548499	N	N	12531	N	N
30	20231226	120110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140400	-200	5	-0.14	149322756700	1062732	33.38	142000	142000	139400	182700	98500	140600	140508.38	53.10	189433	78961	144733	142666	141633	139566	138533	142150	139050	36577	42100	5000	109660	100	1	728002365	1022115	45.84	1.56	12	0.15	3063.00	90064.00	143700	20231222	-2.30	73100	20230103	92.07	143700	-2.30	20231222	73100	92.07	20230103	143700	-2.30	20231222	73100	92.07	20230103	0.17	N	000660	5000	36576 억	386548499	N	N	12531	N	N
31	20231226	110110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139700	-900	5	-0.64	127658207300	907936	28.52	142000	142000	139400	182700	98500	140600	140602.65	53.10	189433	63138	144733	142666	141633	139566	138533	142150	139050	36577	42100	5000	109660	100	1	728002365	1017019	45.61	1.55	12	0.12	3063.00	90064.00	143700	20231222	-2.78	73100	20230103	91.11	143700	-2.78	20231222	73100	91.11	20230103	143700	-2.78	20231222	73100	91.11	20230103	0.17	N	000660	5000	36576 억	386548499	N	N	12531	N	N
32	20231226	100110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140300	-300	5	-0.21	83965697700	595410	18.70	142000	142000	140300	182700	98500	140600	141021.72	53.10	189433	64387	144733	142666	141633	139566	138533	142150	139050	36577	42100	5000	109660	100	1	728002365	1021387	45.80	1.56	12	0.08	3063.00	90064.00	143700	20231222	-2.37	73100	20230103	91.93	143700	-2.37	20231222	73100	91.93	20230103	143700	-2.37	20231222	73100	91.93	20230103	0.17	N	000660	5000	36576 억	386548499	N	N	12531	N	N
33	20231226	090110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141400	800	2	0.57	13736971700	96883	3.04	142000	142000	141300	182700	98500	140600	141790.65	53.10	189433	27764	144733	142666	141633	139566	138533	142150	139050	36577	42100	5000	109660	100	1	728002365	1029395	46.16	1.57	12	0.01	3063.00	90064.00	143700	20231222	-1.60	73100	20230103	93.43	143700	-1.60	20231222	73100	93.43	20230103	143700	-1.60	20231222	73100	93.43	20230103	0.17	N	000660	5000	36576 억	386548499	N	N	12531	N	N
34	20231222	160109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	140600	100	2	0.07	448141347000	3167431	115.72	142700	143700	140600	182600	98400	140500	141485.13	53.11	309255	-34021	142233	141366	139733	138866	137233	141800	139300	36577	42100	5000	109590	100	1	728002365	1023571	45.90	1.56	12	0.44	3063.00	90064.00	143700	20231222	-2.16	73100	20230103	92.34	143700	-2.16	20231222	73100	92.34	20230103	143700	-2.16	20231222	73100	92.34	20230103	0.17	N	000660	5000	36576 억	386639415	N	N	12531	N	N
35	20231222	150110	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	141000	500	2	0.36	403026827900	2846964	104.01	142700	143700	140700	182600	98400	140500	141563.73	53.11	309255	28361	142233	141366	139733	138866	137233	141800	139300	36577	42100	5000	109590	100	1	728002365	1026483	46.03	1.57	12	0.39	3063.00	90064.00	143700	20231222	-1.88	73100	20230103	92.89	143700	-1.88	20231222	73100	92.89	20230103	143700	-1.88	20231222	73100	92.89	20230103	0.17	N	000660	5000	36576 억	386639415	N	N	781	N	N
36	20231222	140109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	140900	400	2	0.28	348842153200	2462704	89.97	142700	143700	140700	182600	98400	140500	141650.06	53.11	309255	45913	142233	141366	139733	138866	137233	141800	139300	36577	42100	5000	109590	100	1	728002365	1025755	46.00	1.56	12	0.34	3063.00	90064.00	143700	20231222	-1.95	73100	20230103	92.75	143700	-1.95	20231222	73100	92.75	20230103	143700	-1.95	20231222	73100	92.75	20230103	0.17	N	000660	5000	36576 억	386639415	N	N	781	N	N
37	20231222	130110	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	141000	500	2	0.36	299136892700	2110013	77.09	142700	143700	140700	182600	98400	140500	141770.18	53.11	309255	67556	142233	141366	139733	138866	137233	141800	139300	36577	42100	5000	109590	100	1	728002365	1026483	46.03	1.57	12	0.29	3063.00	90064.00	143700	20231222	-1.88	73100	20230103	92.89	143700	-1.88	20231222	73100	92.89	20230103	143700	-1.88	20231222	73100	92.89	20230103	0.17	N	000660	5000	36576 억	386639415	N	N	781	N	N
38	20231222	120109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	141300	800	2	0.57	244277698300	1721313	62.89	142700	143700	140700	182600	98400	140500	141913.60	53.11	309255	134887	142233	141366	139733	138866	137233	141800	139300	36577	42100	5000	109590	100	1	728002365	1028667	46.13	1.57	12	0.24	3063.00	90064.00	143700	20231222	-1.67	73100	20230103	93.30	143700	-1.67	20231222	73100	93.30	20230103	143700	-1.67	20231222	73100	93.30	20230103	0.17	N	000660	5000	36576 억	386639415	N	N	781	N	N
39	20231222	110109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	141300	800	2	0.57	199402578800	1403379	51.27	142700	143700	140700	182600	98400	140500	142087.50	53.11	309255	78592	142233	141366	139733	138866	137233	141800	139300	36577	42100	5000	109590	100	1	728002365	1028667	46.13	1.57	12	0.19	3063.00	90064.00	143700	20231222	-1.67	73100	20230103	93.30	143700	-1.67	20231222	73100	93.30	20230103	143700	-1.67	20231222	73100	93.30	20230103	0.17	N	000660	5000	36576 억	386639415	N	N	781	N	N
40	20231222	100109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	141400	900	2	0.64	150600021900	1057567	38.64	142700	143700	140700	182600	98400	140500	142402.39	53.11	309255	16797	142233	141366	139733	138866	137233	141800	139300	36577	42100	5000	109590	100	1	728002365	1029395	46.16	1.57	12	0.15	3063.00	90064.00	143700	20231222	-1.60	73100	20230103	93.43	143700	-1.60	20231222	73100	93.43	20230103	143700	-1.60	20231222	73100	93.43	20230103	0.17	N	000660	5000	36576 억	386639415	N	N	781	N	N
41	20231222	090109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	143200	2700	2	1.92	36173914000	253361	9.26	142700	143200	142500	182600	98400	140500	142776.39	53.11	309255	-59729	142233	141366	139733	138866	137233	141800	139300	36577	42100	5000	109590	100	1	728002365	1042499	46.75	1.59	12	0.03	3063.00	90064.00	143200	20231222	0.00	73100	20230103	95.90	143200	0.00	20231222	73100	95.90	20230103	143200	0.00	20231222	73100	95.90	20230103	0.17	N	000660	5000	36576 억	386639415	N	N	781	N	N
42	20231221	160109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140500	0	3	0.00	377510195000	2714818	87.35	139200	140600	138100	182600	98400	140500	139049.01	52.93	-281770	-238763	141700	141100	140200	139600	138700	141400	139900	36577	42100	5000	109590	100	1	728002365	1022843	45.87	1.56	12	0.37	3063.00	90064.00	140800	20231218	-0.21	73100	20230103	92.20	140800	-0.21	20231218	73100	92.20	20230103	140800	-0.21	20231218	73100	92.20	20230103	0.16	N	000660	5000	36576 억	385340890	N	N	781	N	N
43	20231221	150110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139400	-1100	5	-0.78	309410026900	2229281	71.73	139200	139900	138100	182600	98400	140500	138787.00	52.93	-281770	-223507	141700	141100	140200	139600	138700	141400	139900	36577	42100	5000	109590	100	1	728002365	1014835	45.51	1.55	12	0.31	3063.00	90064.00	140800	20231218	-0.99	73100	20230103	90.70	140800	-0.99	20231218	73100	90.70	20230103	140800	-0.99	20231218	73100	90.70	20230103	0.16	N	000660	5000	36576 억	385340890	N	N	6837	N	N
44	20231221	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138300	-2200	5	-1.57	262296280600	1889811	60.80	139200	139900	138100	182600	98400	140500	138787.14	52.93	-281770	-215865	141700	141100	140200	139600	138700	141400	139900	36577	42100	5000	109590	100	1	728002365	1006827	45.15	1.54	12	0.26	3063.00	90064.00	140800	20231218	-1.78	73100	20230103	89.19	140800	-1.78	20231218	73100	89.19	20230103	140800	-1.78	20231218	73100	89.19	20230103	0.16	N	000660	5000	36576 억	385340890	N	N	6837	N	N
45	20231221	130109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138900	-1600	5	-1.14	223013684700	1606357	51.68	139200	139900	138100	182600	98400	140500	138822.93	52.93	-281770	-182234	141700	141100	140200	139600	138700	141400	139900	36577	42100	5000	109590	100	1	728002365	1011195	45.35	1.54	12	0.22	3063.00	90064.00	140800	20231218	-1.35	73100	20230103	90.01	140800	-1.35	20231218	73100	90.01	20230103	140800	-1.35	20231218	73100	90.01	20230103	0.16	N	000660	5000	36576 억	385340890	N	N	6837	N	N
46	20231221	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138400	-2100	5	-1.49	192906048600	1389261	44.70	139200	139900	138100	182600	98400	140500	138844.85	52.93	-281770	-114235	141700	141100	140200	139600	138700	141400	139900	36577	42100	5000	109590	100	1	728002365	1007555	45.18	1.54	12	0.19	3063.00	90064.00	140800	20231218	-1.70	73100	20230103	89.33	140800	-1.70	20231218	73100	89.33	20230103	140800	-1.70	20231218	73100	89.33	20230103	0.16	N	000660	5000	36576 억	385340890	N	N	6837	N	N
47	20231221	110110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138200	-2300	5	-1.64	148189074700	1066312	34.31	139200	139900	138100	182600	98400	140500	138960.98	52.93	-281770	-78438	141700	141100	140200	139600	138700	141400	139900	36577	42100	5000	109590	100	1	728002365	1006099	45.12	1.53	12	0.15	3063.00	90064.00	140800	20231218	-1.85	73100	20230103	89.06	140800	-1.85	20231218	73100	89.06	20230103	140800	-1.85	20231218	73100	89.06	20230103	0.16	N	000660	5000	36576 억	385340890	N	N	6837	N	N
48	20231221	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138500	-2000	5	-1.42	96780141300	694805	22.36	139200	139900	138500	182600	98400	140500	139275.85	52.93	-281770	-8015	141700	141100	140200	139600	138700	141400	139900	36577	42100	5000	109590	100	1	728002365	1008283	45.22	1.54	12	0.10	3063.00	90064.00	140800	20231218	-1.63	73100	20230103	89.47	140800	-1.63	20231218	73100	89.47	20230103	140800	-1.63	20231218	73100	89.47	20230103	0.16	N	000660	5000	36576 억	385340890	N	N	6837	N	N
49	20231221	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139400	-1100	5	-0.78	13649175200	97936	3.15	139200	139800	139100	182600	98400	140500	139258.69	52.93	-281770	-4157	141700	141100	140200	139600	138700	141400	139900	36577	42100	5000	109590	100	1	728002365	1014835	45.51	1.55	12	0.01	3063.00	90064.00	140800	20231218	-0.99	73100	20230103	90.70	140800	-0.99	20231218	73100	90.70	20230103	140800	-0.99	20231218	73100	90.70	20230103	0.16	N	000660	5000	36576 억	385340890	N	N	6837	N	N
50	20231220	160109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	140500	2300	2	1.66	434452180000	3101214	134.27	139900	140800	139300	179600	96800	138200	140090.91	52.98	-63901	193820	141733	139966	139033	137266	136333	139500	136800	36577	41400	5000	107790	100	1	728002365	1022843	45.87	1.56	12	0.43	3063.00	90064.00	140800	20231218	-0.21	73100	20230103	92.20	140800	0.00	20231218	73100	92.20	20230103	140800	-0.21	20231218	73100	92.20	20230103	0.16	N	000660	5000	36576 억	385710393	N	N	6837	N	N
51	20231220	150110	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	140500	2300	2	1.66	366639752500	2618349	113.36	139900	140800	139300	179600	96800	138200	140027.15	52.98	-63901	110891	141733	139966	139033	137266	136333	139500	136800	36577	41400	5000	107790	100	1	728002365	1022843	45.87	1.56	12	0.36	3063.00	90064.00	140800	20231218	-0.21	73100	20230103	92.20	140800	0.00	20231218	73100	92.20	20230103	140800	-0.21	20231218	73100	92.20	20230103	0.16	N	000660	5000	36576 억	385710393	N	N	1111	N	N
52	20231220	140110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139700	1500	2	1.09	253512473100	1812391	78.47	139900	140400	139300	179600	96800	138200	139877.46	52.98	-63901	74381	141733	139966	139033	137266	136333	139500	136800	36577	41400	5000	107790	100	1	728002365	1017019	45.61	1.55	12	0.25	3063.00	90064.00	140800	20231218	-0.78	73100	20230103	91.11	140800	-0.78	20231218	73100	91.11	20230103	140800	-0.78	20231218	73100	91.11	20230103	0.16	N	000660	5000	36576 억	385710393	N	N	1111	N	N
53	20231220	130111	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140000	1800	2	1.30	205283695000	1467524	63.54	139900	140400	139300	179600	96800	138200	139884.51	52.98	-63901	98894	141733	139966	139033	137266	136333	139500	136800	36577	41400	5000	107790	100	1	728002365	1019203	45.71	1.55	12	0.20	3063.00	90064.00	140800	20231218	-0.57	73100	20230103	91.52	140800	-0.57	20231218	73100	91.52	20230103	140800	-0.57	20231218	73100	91.52	20230103	0.16	N	000660	5000	36576 억	385710393	N	N	1111	N	N
54	20231220	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139800	1600	2	1.16	174420215400	1246782	53.98	139900	140400	139300	179600	96800	138200	139896.46	52.98	-63901	86949	141733	139966	139033	137266	136333	139500	136800	36577	41400	5000	107790	100	1	728002365	1017747	45.64	1.55	12	0.17	3063.00	90064.00	140800	20231218	-0.71	73100	20230103	91.24	140800	-0.71	20231218	73100	91.24	20230103	140800	-0.71	20231218	73100	91.24	20230103	0.16	N	000660	5000	36576 억	385710393	N	N	1111	N	N
55	20231220	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139700	1500	2	1.09	136243277000	973905	42.17	139900	140400	139300	179600	96800	138200	139893.99	52.98	-63901	68006	141733	139966	139033	137266	136333	139500	136800	36577	41400	5000	107790	100	1	728002365	1017019	45.61	1.55	12	0.13	3063.00	90064.00	140800	20231218	-0.78	73100	20230103	91.11	140800	-0.78	20231218	73100	91.11	20230103	140800	-0.78	20231218	73100	91.11	20230103	0.16	N	000660	5000	36576 억	385710393	N	N	1111	N	N
56	20231220	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139900	1700	2	1.23	100787513900	720380	31.19	139900	140400	139300	179600	96800	138200	139909.07	52.98	-63901	86072	141733	139966	139033	137266	136333	139500	136800	36577	41400	5000	107790	100	1	728002365	1018475	45.67	1.55	12	0.10	3063.00	90064.00	140800	20231218	-0.64	73100	20230103	91.38	140800	-0.64	20231218	73100	91.38	20230103	140800	-0.64	20231218	73100	91.38	20230103	0.16	N	000660	5000	36576 억	385710393	N	N	1111	N	N
57	20231220	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140300	2100	2	1.52	24840952200	177538	7.69	139900	140400	139500	179600	96800	138200	139920.09	52.98	-63901	26550	141733	139966	139033	137266	136333	139500	136800	36577	41400	5000	107790	100	1	728002365	1021387	45.80	1.56	12	0.02	3063.00	90064.00	140800	20231218	-0.36	73100	20230103	91.93	140800	-0.36	20231218	73100	91.93	20230103	140800	-0.36	20231218	73100	91.93	20230103	0.16	N	000660	5000	36576 억	385710393	N	N	1111	N	N
58	20231219	160109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	138200	-1800	5	-1.29	319779816200	2302614	90.63	140000	140800	138100	182000	98000	140000	138876.82	53.00	-690332	-140310	141800	140900	139900	139000	138000	141350	139450	36577	42000	5000	109200	100	1	728002365	1006099	45.12	1.53	12	0.32	3063.00	90064.00	140800	20231218	-1.85	73100	20230103	89.06	140800	0.00	20231218	73100	89.06	20230103	140800	-1.85	20231218	73100	89.06	20230103	0.18	N	000660	5000	36576 억	385813292	N	N	1111	N	N
59	20231219	150109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	138300	-1700	5	-1.21	265863577500	1912650	75.28	140000	140800	138100	182000	98000	140000	139002.46	53.00	-690332	-81988	141800	140900	139900	139000	138000	141350	139450	36577	42000	5000	109200	100	1	728002365	1006827	45.15	1.54	12	0.26	3063.00	90064.00	140800	20231218	-1.78	73100	20230103	89.19	140800	0.00	20231218	73100	89.19	20230103	140800	-1.78	20231218	73100	89.19	20230103	0.18	N	000660	5000	36576 억	385813292	N	N	1317	N	N
60	20231219	140109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	138600	-1400	5	-1.00	227377627200	1634870	64.34	140000	140800	138100	182000	98000	140000	139079.65	53.00	-690332	-84671	141800	140900	139900	139000	138000	141350	139450	36577	42000	5000	109200	100	1	728002365	1009011	45.25	1.54	12	0.22	3063.00	90064.00	140800	20231218	-1.56	73100	20230103	89.60	140800	0.00	20231218	73100	89.60	20230103	140800	-1.56	20231218	73100	89.60	20230103	0.18	N	000660	5000	36576 억	385813292	N	N	1317	N	N
61	20231219	130109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	138800	-1200	5	-0.86	188623354300	1355341	53.34	140000	140800	138100	182000	98000	140000	139170.09	53.00	-690332	-76657	141800	140900	139900	139000	138000	141350	139450	36577	42000	5000	109200	100	1	728002365	1010467	45.32	1.54	12	0.19	3063.00	90064.00	140800	20231218	-1.42	73100	20230103	89.88	140800	0.00	20231218	73100	89.88	20230103	140800	-1.42	20231218	73100	89.88	20230103	0.18	N	000660	5000	36576 억	385813292	N	N	1317	N	N
62	20231219	120109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	139400	-600	5	-0.43	161069234100	1157252	45.55	140000	140800	138100	182000	98000	140000	139182.14	53.00	-690332	-76786	141800	140900	139900	139000	138000	141350	139450	36577	42000	5000	109200	100	1	728002365	1014835	45.51	1.55	12	0.16	3063.00	90064.00	140800	20231218	-0.99	73100	20230103	90.70	140800	0.00	20231218	73100	90.70	20230103	140800	-0.99	20231218	73100	90.70	20230103	0.18	N	000660	5000	36576 억	385813292	N	N	1317	N	N
63	20231219	110109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	138400	-1600	5	-1.14	132814940900	953608	37.53	140000	140800	138100	182000	98000	140000	139275.85	53.00	-690332	-52561	141800	140900	139900	139000	138000	141350	139450	36577	42000	5000	109200	100	1	728002365	1007555	45.18	1.54	12	0.13	3063.00	90064.00	140800	20231218	-1.70	73100	20230103	89.33	140800	0.00	20231218	73100	89.33	20230103	140800	-1.70	20231218	73100	89.33	20230103	0.18	N	000660	5000	36576 억	385813292	N	N	1317	N	N
64	20231219	100108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	139000	-1000	5	-0.71	85527591300	612225	24.10	140000	140800	138900	182000	98000	140000	139699.35	53.00	-690332	-8591	141800	140900	139900	139000	138000	141350	139450	36577	42000	5000	109200	100	1	728002365	1011923	45.38	1.54	12	0.08	3063.00	90064.00	140800	20231218	-1.28	73100	20230103	90.15	140800	0.00	20231218	73100	90.15	20230103	140800	-1.28	20231218	73100	90.15	20230103	0.18	N	000660	5000	36576 억	385813292	N	N	1317	N	N
65	20231219	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140500	500	2	0.36	12847218000	91751	3.61	140000	140700	139500	182000	98000	140000	140022.78	53.00	-690332	-7062	141800	140900	139900	139000	138000	141350	139450	36577	42000	5000	109200	100	1	728002365	1022843	45.87	1.56	12	0.01	3063.00	90064.00	140800	20231218	-0.21	73100	20230103	92.20	140800	-0.21	20231218	73100	92.20	20230103	140800	-0.21	20231218	73100	92.20	20230103	0.18	N	000660	5000	36576 억	385813292	N	N	1317	N	N
66	20231218	160109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	140000	0	3	0.00	354173736000	2532944	50.54	139000	140800	138900	182000	98000	140000	139826.72	53.10	-939982	-123058	142000	141000	139000	138000	136000	141500	138500	36577	42000	5000	109200	100	1	728002365	1019203	45.71	1.55	12	0.35	3063.00	90064.00	140800	20231218	-0.57	73100	20230103	91.52	140800	-0.57	20231218	73100	91.52	20230103	140800	-0.57	20231218	73100	91.52	20230103	0.21	N	000660	5000	36576 억	386550852	N	N	1317	N	N
67	20231218	150109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	139800	-200	5	-0.14	301869219300	2158981	43.08	139000	140800	138900	182000	98000	140000	139820.13	53.10	-939982	-220290	142000	141000	139000	138000	136000	141500	138500	36577	42000	5000	109200	100	1	728002365	1017747	45.64	1.55	12	0.30	3063.00	90064.00	140800	20231218	-0.71	73100	20230103	91.24	140800	-0.71	20231218	73100	91.24	20230103	140800	-0.71	20231218	73100	91.24	20230103	0.21	N	000660	5000	36576 억	386550852	N	N	12077	N	N
68	20231218	140110	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	139900	-100	5	-0.07	253882478300	1815955	36.23	139000	140800	138900	182000	98000	140000	139806.46	53.10	-939982	-227238	142000	141000	139000	138000	136000	141500	138500	36577	42000	5000	109200	100	1	728002365	1018475	45.67	1.55	12	0.25	3063.00	90064.00	140800	20231218	-0.64	73100	20230103	91.38	140800	-0.64	20231218	73100	91.38	20230103	140800	-0.64	20231218	73100	91.38	20230103	0.21	N	000660	5000	36576 억	386550852	N	N	12077	N	N
69	20231218	130109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	139900	-100	5	-0.07	209630828900	1499795	29.93	139000	140800	138900	182000	98000	140000	139772.80	53.10	-939982	-220775	142000	141000	139000	138000	136000	141500	138500	36577	42000	5000	109200	100	1	728002365	1018475	45.67	1.55	12	0.21	3063.00	90064.00	140800	20231218	-0.64	73100	20230103	91.38	140800	-0.64	20231218	73100	91.38	20230103	140800	-0.64	20231218	73100	91.38	20230103	0.21	N	000660	5000	36576 억	386550852	N	N	12077	N	N
70	20231218	120109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	140600	600	2	0.43	183713127300	1314807	26.23	139000	140800	138900	182000	98000	140000	139726.05	53.10	-939982	-202026	142000	141000	139000	138000	136000	141500	138500	36577	42000	5000	109200	100	1	728002365	1023571	45.90	1.56	12	0.18	3063.00	90064.00	140800	20231218	-0.14	73100	20230103	92.34	140800	-0.14	20231218	73100	92.34	20230103	140800	-0.14	20231218	73100	92.34	20230103	0.21	N	000660	5000	36576 억	386550852	N	N	12077	N	N
71	20231218	110108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	140600	600	2	0.43	148507143900	1064465	21.24	139000	140700	138900	182000	98000	140000	139512.85	53.10	-939982	-219995	142000	141000	139000	138000	136000	141500	138500	36577	42000	5000	109200	100	1	728002365	1023571	45.90	1.56	12	0.15	3063.00	90064.00	140700	20231218	-0.07	73100	20230103	92.34	140700	-0.07	20231218	73100	92.34	20230103	140700	-0.07	20231218	73100	92.34	20230103	0.21	N	000660	5000	36576 억	386550852	N	N	12077	N	N
72	20231218	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139200	-800	5	-0.57	94023627500	674961	13.47	139000	139900	138900	182000	98000	140000	139301.03	53.10	-939982	-211524	142000	141000	139000	138000	136000	141500	138500	36577	42000	5000	109200	100	1	728002365	1013379	45.45	1.55	12	0.09	3063.00	90064.00	140000	20231215	-0.57	73100	20230103	90.42	140000	-0.57	20231215	73100	90.42	20230103	140000	-0.57	20231215	73100	90.42	20230103	0.21	N	000660	5000	36576 억	386550852	N	N	12077	N	N
73	20231218	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138900	-1100	5	-0.79	17310820000	124512	2.48	139000	139400	138900	182000	98000	140000	139019.58	53.10	-939982	-73483	142000	141000	139000	138000	136000	141500	138500	36577	42000	5000	109200	100	1	728002365	1011195	45.35	1.54	12	0.02	3063.00	90064.00	140000	20231215	-0.79	73100	20230103	90.01	140000	-0.79	20231215	73100	90.01	20230103	140000	-0.79	20231215	73100	90.01	20230103	0.21	N	000660	5000	36576 억	386550852	N	N	12077	N	N
74	20231215	160108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	140000	3300	2	2.41	692896247800	4974292	60.54	137000	140000	137000	177700	95700	136700	139294.24	53.09	70857	-312855	140900	138800	136200	134100	131500	139850	135150	36577	41000	5000	106620	100	1	728002365	1019203	45.71	1.55	12	0.68	3063.00	90064.00	140000	20231215	0.00	73100	20230103	91.52	140000	0.00	20231215	73100	91.52	20230103	140000	0.00	20231215	73100	91.52	20230103	0.22	N	000660	5000	36576 억	386482713	N	N	12077	N	N
75	20231215	150109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	139400	2700	2	1.98	490337200200	3526203	42.91	137000	139900	137000	177700	95700	136700	139055.31	53.09	70857	-92392	140900	138800	136200	134100	131500	139850	135150	36577	41000	5000	106620	100	1	728002365	1014835	45.51	1.55	12	0.48	3063.00	90064.00	139900	20231215	-0.36	73100	20230103	90.70	139900	-0.36	20231215	73100	90.70	20230103	139900	-0.36	20231215	73100	90.70	20230103	0.22	N	000660	5000	36576 억	386482713	N	N	23534	N	N
76	20231215	140109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	139500	2800	2	2.05	429658859300	3090688	37.61	137000	139900	137000	177700	95700	136700	139017.23	53.09	70857	4491	140900	138800	136200	134100	131500	139850	135150	36577	41000	5000	106620	100	1	728002365	1015563	45.54	1.55	12	0.42	3063.00	90064.00	139900	20231215	-0.29	73100	20230103	90.83	139900	-0.29	20231215	73100	90.83	20230103	139900	-0.29	20231215	73100	90.83	20230103	0.22	N	000660	5000	36576 억	386482713	N	N	23534	N	N
77	20231215	130108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	138800	2100	2	1.54	362556587300	2608415	31.74	137000	139900	137000	177700	95700	136700	138994.99	53.09	70857	25662	140900	138800	136200	134100	131500	139850	135150	36577	41000	5000	106620	100	1	728002365	1010467	45.32	1.54	12	0.36	3063.00	90064.00	139900	20231215	-0.79	73100	20230103	89.88	139900	-0.79	20231215	73100	89.88	20230103	139900	-0.79	20231215	73100	89.88	20230103	0.22	N	000660	5000	36576 억	386482713	N	N	23534	N	N
78	20231215	120109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	139500	2800	2	2.05	316284984400	2275580	27.69	137000	139900	137000	177700	95700	136700	138990.95	53.09	70857	75633	140900	138800	136200	134100	131500	139850	135150	36577	41000	5000	106620	100	1	728002365	1015563	45.54	1.55	12	0.31	3063.00	90064.00	139900	20231215	-0.29	73100	20230103	90.83	139900	-0.29	20231215	73100	90.83	20230103	139900	-0.29	20231215	73100	90.83	20230103	0.22	N	000660	5000	36576 억	386482713	N	N	23534	N	N
79	20231215	110109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	139500	2800	2	2.05	269619898500	1940527	23.62	137000	139900	137000	177700	95700	136700	138941.60	53.09	70857	118502	140900	138800	136200	134100	131500	139850	135150	36577	41000	5000	106620	100	1	728002365	1015563	45.54	1.55	12	0.27	3063.00	90064.00	139900	20231215	-0.29	73100	20230103	90.83	139900	-0.29	20231215	73100	90.83	20230103	139900	-0.29	20231215	73100	90.83	20230103	0.22	N	000660	5000	36576 억	386482713	N	N	23534	N	N
80	20231215	100109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	139700	3000	2	2.19	189473637500	1365838	16.62	137000	139900	137000	177700	95700	136700	138723.38	53.09	70857	72954	140900	138800	136200	134100	131500	139850	135150	36577	41000	5000	106620	100	1	728002365	1017019	45.61	1.55	12	0.19	3063.00	90064.00	139900	20231215	-0.14	73100	20230103	91.11	139900	-0.14	20231215	73100	91.11	20230103	139900	-0.14	20231215	73100	91.11	20230103	0.22	N	000660	5000	36576 억	386482713	N	N	23534	N	N
81	20231215	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	137400	700	2	0.51	18810312400	137222	1.67	137000	137600	137000	177700	95700	136700	137079.46	53.09	70857	-28212	140900	138800	136200	134100	131500	139850	135150	36577	41000	5000	106620	100	1	728002365	1000275	44.86	1.53	12	0.02	3063.00	90064.00	138300	20231214	-0.65	73100	20230103	87.96	138300	-0.65	20231214	73100	87.96	20230103	138300	-0.65	20231214	73100	87.96	20230103	0.22	N	000660	5000	36576 억	386482713	N	N	23534	N	N
82	20231214	160109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	136700	5500	2	4.19	1113042787400	8173871	286.51	133700	138300	133600	170500	91900	131200	136170.69	52.76	274041	1654062	133600	132400	131200	130000	128800	133000	130600	36577	39300	5000	102330	100	1	728002365	995179	44.63	1.52	12	1.12	3063.00	90064.00	138300	20231214	-1.16	73100	20230103	87.00	138300	-1.16	20231214	73100	87.00	20230103	138300	-1.16	20231214	73100	87.00	20230103	0.22	N	000660	5000	36576 억	384063238	N	N	23534	N	N
83	20231214	150110	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	135300	4100	2	3.12	919733763500	6757049	236.85	133700	138300	133600	170500	91900	131200	136114.71	52.76	274041	1573129	133600	132400	131200	130000	128800	133000	130600	36577	39300	5000	102330	100	1	728002365	984987	44.17	1.50	12	0.93	3063.00	90064.00	138300	20231214	-2.17	73100	20230103	85.09	138300	-2.17	20231214	73100	85.09	20230103	138300	-2.17	20231214	73100	85.09	20230103	0.22	N	000660	5000	36576 억	384063238	N	N	7982	N	N
84	20231214	140109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	137100	5900	2	4.50	795701496000	5844427	204.86	133700	138300	133600	170500	91900	131200	136147.05	52.76	274041	1452729	133600	132400	131200	130000	128800	133000	130600	36577	39300	5000	102330	100	1	728002365	998091	44.76	1.52	12	0.80	3063.00	90064.00	138300	20231214	-0.87	73100	20230103	87.55	138300	-0.87	20231214	73100	87.55	20230103	138300	-0.87	20231214	73100	87.55	20230103	0.22	N	000660	5000	36576 억	384063238	N	N	7982	N	N
85	20231214	130110	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	137600	6400	2	4.88	718419949400	5283331	185.19	133700	138300	133600	170500	91900	131200	135978.60	52.76	274041	1319162	133600	132400	131200	130000	128800	133000	130600	36577	39300	5000	102330	100	1	728002365	1001731	44.92	1.53	12	0.73	3063.00	90064.00	138300	20231214	-0.51	73100	20230103	88.24	138300	-0.51	20231214	73100	88.24	20230103	138300	-0.51	20231214	73100	88.24	20230103	0.22	N	000660	5000	36576 억	384063238	N	N	7982	N	N
86	20231214	120110	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	136000	4800	2	3.66	649921053000	4783512	167.67	133700	138300	133600	170500	91900	131200	135866.92	52.76	274041	1203461	133600	132400	131200	130000	128800	133000	130600	36577	39300	5000	102330	100	1	728002365	990083	44.40	1.51	12	0.66	3063.00	90064.00	138300	20231214	-1.66	73100	20230103	86.05	138300	-1.66	20231214	73100	86.05	20230103	138300	-1.66	20231214	73100	86.05	20230103	0.22	N	000660	5000	36576 억	384063238	N	N	7982	N	N
87	20231214	110109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	136400	5200	2	3.96	581835730000	4282265	150.10	133700	138300	133600	170500	91900	131200	135871.03	52.76	274041	1219203	133600	132400	131200	130000	128800	133000	130600	36577	39300	5000	102330	100	1	728002365	992995	44.53	1.51	12	0.59	3063.00	90064.00	138300	20231214	-1.37	73100	20230103	86.59	138300	-1.37	20231214	73100	86.59	20230103	138300	-1.37	20231214	73100	86.59	20230103	0.22	N	000660	5000	36576 억	384063238	N	N	7982	N	N
88	20231214	100109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	137200	6000	2	4.57	379059995100	2806650	98.38	133700	137400	133600	170500	91900	131200	135057.81	52.76	274041	897512	133600	132400	131200	130000	128800	133000	130600	36577	39300	5000	102330	100	1	728002365	998819	44.79	1.52	12	0.39	3063.00	90064.00	137400	20231214	-0.15	73100	20230103	87.69	137400	-0.15	20231214	73100	87.69	20230103	137400	-0.15	20231214	73100	87.69	20230103	0.22	N	000660	5000	36576 억	384063238	N	N	7982	N	N
89	20231214	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	133800	2600	2	1.98	26548130300	198531	6.96	133700	134000	133600	170500	91900	131200	133722.87	52.76	274041	48960	133600	132400	131200	130000	128800	133000	130600	36577	39300	5000	102330	100	1	728002365	974067	43.68	1.49	12	0.03	3063.00	90064.00	134600	20231204	-0.59	73100	20230103	83.04	134600	-0.59	20231204	73100	83.04	20230103	134600	-0.59	20231204	73100	83.04	20230103	0.22	N	000660	5000	36576 억	384063238	N	N	7982	N	N
90	20231213	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131200	200	2	0.15	372254635800	2826866	90.41	130000	132400	130000	170300	91700	131000	131684.80	52.68	-277775	226162	132533	131766	131133	130366	129733	132150	130750	36577	39300	5000	102180	100	1	728002365	955139	42.83	1.46	12	0.39	3063.00	90064.00	134600	20231204	-2.53	73100	20230103	79.48	134600	-2.53	20231204	73100	79.48	20230103	134600	-2.53	20231204	73100	79.48	20230103	0.23	N	000660	5000	36576 억	383515971	N	N	7982	N	N
91	20231213	150110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131100	100	2	0.08	328634588700	2494163	79.77	130000	132400	130000	170300	91700	131000	131761.49	52.68	-277775	221534	132533	131766	131133	130366	129733	132150	130750	36577	39300	5000	102180	100	1	728002365	954411	42.80	1.46	12	0.34	3063.00	90064.00	134600	20231204	-2.60	73100	20230103	79.34	134600	-2.60	20231204	73100	79.34	20230103	134600	-2.60	20231204	73100	79.34	20230103	0.23	N	000660	5000	36576 억	383515971	N	N	1168	N	N
92	20231213	140112	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131700	700	2	0.53	265913766100	2016730	64.50	130000	132400	130000	170300	91700	131000	131853.95	52.68	-277775	153473	132533	131766	131133	130366	129733	132150	130750	36577	39300	5000	102180	100	1	728002365	958779	43.00	1.46	12	0.28	3063.00	90064.00	134600	20231204	-2.15	73100	20230103	80.16	134600	-2.15	20231204	73100	80.16	20230103	134600	-2.15	20231204	73100	80.16	20230103	0.23	N	000660	5000	36576 억	383515971	N	N	1168	N	N
93	20231213	130109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131800	800	2	0.61	219748566300	1666038	53.29	130000	132400	130000	170300	91700	131000	131898.92	52.68	-277775	117366	132533	131766	131133	130366	129733	132150	130750	36577	39300	5000	102180	100	1	728002365	959507	43.03	1.46	12	0.23	3063.00	90064.00	134600	20231204	-2.08	73100	20230103	80.30	134600	-2.08	20231204	73100	80.30	20230103	134600	-2.08	20231204	73100	80.30	20230103	0.23	N	000660	5000	36576 억	383515971	N	N	1168	N	N
94	20231213	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132300	1300	2	0.99	197013796100	1493838	47.78	130000	132400	130000	170300	91700	131000	131884.34	52.68	-277775	116973	132533	131766	131133	130366	129733	132150	130750	36577	39300	5000	102180	100	1	728002365	963147	43.19	1.47	12	0.21	3063.00	90064.00	134600	20231204	-1.71	73100	20230103	80.98	134600	-1.71	20231204	73100	80.98	20230103	134600	-1.71	20231204	73100	80.98	20230103	0.23	N	000660	5000	36576 억	383515971	N	N	1168	N	N
95	20231213	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132300	1300	2	0.99	162651363700	1233964	39.47	130000	132400	130000	170300	91700	131000	131812.11	52.68	-277775	85688	132533	131766	131133	130366	129733	132150	130750	36577	39300	5000	102180	100	1	728002365	963147	43.19	1.47	12	0.17	3063.00	90064.00	134600	20231204	-1.71	73100	20230103	80.98	134600	-1.71	20231204	73100	80.98	20230103	134600	-1.71	20231204	73100	80.98	20230103	0.23	N	000660	5000	36576 억	383515971	N	N	1168	N	N
96	20231213	100110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132000	1000	2	0.76	113825410300	864589	27.65	130000	132200	130000	170300	91700	131000	131652.66	52.68	-277775	48308	132533	131766	131133	130366	129733	132150	130750	36577	39300	5000	102180	100	1	728002365	960963	43.10	1.47	12	0.12	3063.00	90064.00	134600	20231204	-1.93	73100	20230103	80.57	134600	-1.93	20231204	73100	80.57	20230103	134600	-1.93	20231204	73100	80.57	20230103	0.23	N	000660	5000	36576 억	383515971	N	N	1168	N	N
97	20231213	090110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131200	200	2	0.15	12457052800	95519	3.06	130000	131500	130000	170300	91700	131000	130414.09	52.68	-277775	-15430	132533	131766	131133	130366	129733	132150	130750	36577	39300	5000	102180	100	1	728002365	955139	42.83	1.46	12	0.01	3063.00	90064.00	134600	20231204	-2.53	73100	20230103	79.48	134600	-2.53	20231204	73100	79.48	20230103	134600	-2.53	20231204	73100	79.48	20230103	0.23	N	000660	5000	36576 억	383515971	N	N	1168	N	N
98	20231212	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131000	2100	2	1.63	401153357700	3057257	82.70	130600	131900	130500	167500	90300	128900	131213.65	52.69	271323	810800	130233	129566	128433	127766	126633	129900	128100	36577	38600	5000	100540	100	1	728002365	953683	42.77	1.45	12	0.42	3063.00	90064.00	134600	20231204	-2.67	73100	20230103	79.21	134600	-2.67	20231204	73100	79.21	20230103	134600	-2.67	20231204	73100	79.21	20230103	0.24	N	000660	5000	36576 억	383553602	N	N	1168	N	N
99	20231212	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131400	2500	2	1.94	361435303100	2754346	74.51	130600	131900	130500	167500	90300	128900	131223.70	52.69	271323	788200	130233	129566	128433	127766	126633	129900	128100	36577	38600	5000	100540	100	1	728002365	956595	42.90	1.46	12	0.38	3063.00	90064.00	134600	20231204	-2.38	73100	20230103	79.75	134600	-2.38	20231204	73100	79.75	20230103	134600	-2.38	20231204	73100	79.75	20230103	0.24	N	000660	5000	36576 억	383553602	N	N	1	N	N
100	20231212	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131500	2600	2	2.02	319229756300	2433113	65.82	130600	131900	130500	167500	90300	128900	131202.26	52.69	271323	691138	130233	129566	128433	127766	126633	129900	128100	36577	38600	5000	100540	100	1	728002365	957323	42.93	1.46	12	0.33	3063.00	90064.00	134600	20231204	-2.30	73100	20230103	79.89	134600	-2.30	20231204	73100	79.89	20230103	134600	-2.30	20231204	73100	79.89	20230103	0.24	N	000660	5000	36576 억	383553602	N	N	1	N	N
101	20231212	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131300	2400	2	1.86	274280103500	2090848	56.56	130600	131900	130500	167500	90300	128900	131181.36	52.69	271323	622381	130233	129566	128433	127766	126633	129900	128100	36577	38600	5000	100540	100	1	728002365	955867	42.87	1.46	12	0.29	3063.00	90064.00	134600	20231204	-2.45	73100	20230103	79.62	134600	-2.45	20231204	73100	79.62	20230103	134600	-2.45	20231204	73100	79.62	20230103	0.24	N	000660	5000	36576 억	383553602	N	N	1	N	N
102	20231212	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130900	2000	2	1.55	226633808800	1728140	46.75	130600	131900	130500	167500	90300	128900	131143.30	52.69	271323	492268	130233	129566	128433	127766	126633	129900	128100	36577	38600	5000	100540	100	1	728002365	952955	42.74	1.45	12	0.24	3063.00	90064.00	134600	20231204	-2.75	73100	20230103	79.07	134600	-2.75	20231204	73100	79.07	20230103	134600	-2.75	20231204	73100	79.07	20230103	0.24	N	000660	5000	36576 억	383553602	N	N	1	N	N
103	20231212	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130900	2000	2	1.55	199722651600	1522640	41.19	130600	131900	130500	167500	90300	128900	131168.78	52.69	271323	425152	130233	129566	128433	127766	126633	129900	128100	36577	38600	5000	100540	100	1	728002365	952955	42.74	1.45	12	0.21	3063.00	90064.00	134600	20231204	-2.75	73100	20230103	79.07	134600	-2.75	20231204	73100	79.07	20230103	134600	-2.75	20231204	73100	79.07	20230103	0.24	N	000660	5000	36576 억	383553602	N	N	1	N	N
104	20231212	100111	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130600	1700	2	1.32	159414633700	1214775	32.86	130600	131900	130500	167500	90300	128900	131229.91	52.69	271323	357148	130233	129566	128433	127766	126633	129900	128100	36577	38600	5000	100540	100	1	728002365	950771	42.64	1.45	12	0.17	3063.00	90064.00	134600	20231204	-2.97	73100	20230103	78.66	134600	-2.97	20231204	73100	78.66	20230103	134600	-2.97	20231204	73100	78.66	20230103	0.24	N	000660	5000	36576 억	383553602	N	N	1	N	N
105	20231212	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131100	2200	2	1.71	24908154800	190433	5.15	130600	131400	130500	167500	90300	128900	130798.23	52.69	271323	43617	130233	129566	128433	127766	126633	129900	128100	36577	38600	5000	100540	100	1	728002365	954411	42.80	1.46	12	0.03	3063.00	90064.00	134600	20231204	-2.60	73100	20230103	79.34	134600	-2.60	20231204	73100	79.34	20230103	134600	-2.60	20231204	73100	79.34	20230103	0.24	N	000660	5000	36576 억	383553602	N	N	1	N	N
106	20231211	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128900	1400	2	1.10	420968200800	3275743	118.58	128700	129100	127300	165700	89300	127500	128510.63	52.67	-9097	390378	129633	128566	128033	126966	126433	128300	126700	36577	38200	5000	99450	100	1	728002365	938395	42.08	1.43	12	0.45	3063.00	90064.00	134600	20231204	-4.23	73100	20230103	76.33	134600	-4.23	20231204	73100	76.33	20230103	134600	-4.23	20231204	73100	76.33	20230103	0.23	N	000660	5000	36576 억	383463651	N	N	1	N	N
107	20231211	150108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128500	1000	2	0.78	354635102800	2760502	99.93	128700	129100	127300	165700	89300	127500	128467.61	52.67	-9097	232303	129633	128566	128033	126966	126433	128300	126700	36577	38200	5000	99450	100	1	728002365	935483	41.95	1.43	12	0.38	3063.00	90064.00	134600	20231204	-4.53	73100	20230103	75.79	134600	-4.53	20231204	73100	75.79	20230103	134600	-4.53	20231204	73100	75.79	20230103	0.23	N	000660	5000	36576 억	383463651	N	N	216	N	N
108	20231211	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128700	1200	2	0.94	287139549900	2236274	80.95	128700	129100	127300	165700	89300	127500	128400.88	52.67	-9097	164151	129633	128566	128033	126966	126433	128300	126700	36577	38200	5000	99450	100	1	728002365	936939	42.02	1.43	12	0.31	3063.00	90064.00	134600	20231204	-4.38	73100	20230103	76.06	134600	-4.38	20231204	73100	76.06	20230103	134600	-4.38	20231204	73100	76.06	20230103	0.23	N	000660	5000	36576 억	383463651	N	N	216	N	N
109	20231211	130109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128600	1100	2	0.86	230608300700	1796981	65.05	128700	129100	127300	165700	89300	127500	128330.96	52.67	-9097	73031	129633	128566	128033	126966	126433	128300	126700	36577	38200	5000	99450	100	1	728002365	936211	41.98	1.43	12	0.25	3063.00	90064.00	134600	20231204	-4.46	73100	20230103	75.92	134600	-4.46	20231204	73100	75.92	20230103	134600	-4.46	20231204	73100	75.92	20230103	0.23	N	000660	5000	36576 억	383463651	N	N	216	N	N
110	20231211	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128400	900	2	0.71	195090474300	1520381	55.04	128700	129100	127300	165700	89300	127500	128316.83	52.67	-9097	44110	129633	128566	128033	126966	126433	128300	126700	36577	38200	5000	99450	100	1	728002365	934755	41.92	1.43	12	0.21	3063.00	90064.00	134600	20231204	-4.61	73100	20230103	75.65	134600	-4.61	20231204	73100	75.65	20230103	134600	-4.61	20231204	73100	75.65	20230103	0.23	N	000660	5000	36576 억	383463651	N	N	216	N	N
111	20231211	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128600	1100	2	0.86	154319552800	1203025	43.55	128700	129100	127300	165700	89300	127500	128276.26	52.67	-9097	24126	129633	128566	128033	126966	126433	128300	126700	36577	38200	5000	99450	100	1	728002365	936211	41.98	1.43	12	0.17	3063.00	90064.00	134600	20231204	-4.46	73100	20230103	75.92	134600	-4.46	20231204	73100	75.92	20230103	134600	-4.46	20231204	73100	75.92	20230103	0.23	N	000660	5000	36576 억	383463651	N	N	216	N	N
112	20231211	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127600	100	2	0.08	102880101000	801823	29.02	128700	129100	127300	165700	89300	127500	128307.74	52.67	-9097	-21906	129633	128566	128033	126966	126433	128300	126700	36577	38200	5000	99450	100	1	728002365	928931	41.66	1.42	12	0.11	3063.00	90064.00	134600	20231204	-5.20	73100	20230103	74.56	134600	-5.20	20231204	73100	74.56	20230103	134600	-5.20	20231204	73100	74.56	20230103	0.23	N	000660	5000	36576 억	383463651	N	N	216	N	N
113	20231211	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128900	1400	2	1.10	29566391500	229720	8.32	128700	129000	128400	165700	89300	127500	128706.21	52.67	-9097	40348	129633	128566	128033	126966	126433	128300	126700	36577	38200	5000	99450	100	1	728002365	938395	42.08	1.43	12	0.03	3063.00	90064.00	134600	20231204	-4.23	73100	20230103	76.33	134600	-4.23	20231204	73100	76.33	20230103	134600	-4.23	20231204	73100	76.33	20230103	0.23	N	000660	5000	36576 억	383463651	N	N	216	N	N
114	20231208	160109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127500	1900	2	1.51	342248122200	2663560	107.46	128100	129100	127500	163200	88000	125600	128493.98	52.67	-9052	560630	129266	127432	125966	124132	122666	127250	123950	36577	37600	5000	97960	100	1	728002365	928203	41.63	1.42	12	0.37	3063.00	90064.00	134600	20231204	-5.27	73100	20230103	74.42	134600	-5.27	20231204	73100	74.42	20230103	134600	-5.27	20231204	73100	74.42	20230103	0.23	N	000660	5000	36576 억	383454932	N	N	216	N	N
115	20231208	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127900	2300	2	1.83	298903938600	2324171	93.77	128100	129100	127900	163200	88000	125600	128606.69	52.67	-9052	495871	129266	127432	125966	124132	122666	127250	123950	36577	37600	5000	97960	100	1	728002365	931115	41.76	1.42	12	0.32	3063.00	90064.00	134600	20231204	-4.98	73100	20230103	74.97	134600	-4.98	20231204	73100	74.97	20230103	134600	-4.98	20231204	73100	74.97	20230103	0.23	N	000660	5000	36576 억	383454932	N	N	25	N	N
116	20231208	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128900	3300	2	2.63	252586109800	1963374	79.21	128100	129100	127900	163200	88000	125600	128649.00	52.67	-9052	451859	129266	127432	125966	124132	122666	127250	123950	36577	37600	5000	97960	100	1	728002365	938395	42.08	1.43	12	0.27	3063.00	90064.00	134600	20231204	-4.23	73100	20230103	76.33	134600	-4.23	20231204	73100	76.33	20230103	134600	-4.23	20231204	73100	76.33	20230103	0.23	N	000660	5000	36576 억	383454932	N	N	25	N	N
117	20231208	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128700	3100	2	2.47	204964280700	1593829	64.30	128100	129000	127900	163200	88000	125600	128598.66	52.67	-9052	365956	129266	127432	125966	124132	122666	127250	123950	36577	37600	5000	97960	100	1	728002365	936939	42.02	1.43	12	0.22	3063.00	90064.00	134600	20231204	-4.38	73100	20230103	76.06	134600	-4.38	20231204	73100	76.06	20230103	134600	-4.38	20231204	73100	76.06	20230103	0.23	N	000660	5000	36576 억	383454932	N	N	25	N	N
118	20231208	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128700	3100	2	2.47	185750927200	1444501	58.28	128100	129000	127900	163200	88000	125600	128591.76	52.67	-9052	311884	129266	127432	125966	124132	122666	127250	123950	36577	37600	5000	97960	100	1	728002365	936939	42.02	1.43	12	0.20	3063.00	90064.00	134600	20231204	-4.38	73100	20230103	76.06	134600	-4.38	20231204	73100	76.06	20230103	134600	-4.38	20231204	73100	76.06	20230103	0.23	N	000660	5000	36576 억	383454932	N	N	25	N	N
119	20231208	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128100	2500	2	1.99	162667974500	1264706	51.03	128100	129000	128000	163200	88000	125600	128621.18	52.67	-9052	305417	129266	127432	125966	124132	122666	127250	123950	36577	37600	5000	97960	100	1	728002365	932571	41.82	1.42	12	0.17	3063.00	90064.00	134600	20231204	-4.83	73100	20230103	75.24	134600	-4.83	20231204	73100	75.24	20230103	134600	-4.83	20231204	73100	75.24	20230103	0.23	N	000660	5000	36576 억	383454932	N	N	25	N	N
120	20231208	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128500	2900	2	2.31	128387767200	998203	40.27	128100	129000	128000	163200	88000	125600	128618.90	52.67	-9052	257938	129266	127432	125966	124132	122666	127250	123950	36577	37600	5000	97960	100	1	728002365	935483	41.95	1.43	12	0.14	3063.00	90064.00	134600	20231204	-4.53	73100	20230103	75.79	134600	-4.53	20231204	73100	75.79	20230103	134600	-4.53	20231204	73100	75.79	20230103	0.23	N	000660	5000	36576 억	383454932	N	N	25	N	N
121	20231208	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128700	3100	2	2.47	25394868100	197807	7.98	128100	128900	128100	163200	88000	125600	128382.05	52.67	-9052	93826	129266	127432	125966	124132	122666	127250	123950	36577	37600	5000	97960	100	1	728002365	936939	42.02	1.43	12	0.03	3063.00	90064.00	134600	20231204	-4.38	73100	20230103	76.06	134600	-4.38	20231204	73100	76.06	20230103	134600	-4.38	20231204	73100	76.06	20230103	0.23	N	000660	5000	36576 억	383454932	N	N	25	N	N
122	20231207	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125600	0	3	0.00	311529631900	2466434	92.46	125600	127800	124500	163200	88000	125600	126308.67	52.67	-9193	313540	128266	126932	126166	124832	124066	126550	124450	36577	37600	5000	97960	100	1	728002365	914371	41.01	1.39	12	0.34	3063.00	90064.00	134600	20231204	-6.69	73100	20230103	71.82	134600	-6.69	20231204	73100	71.82	20230103	134600	-6.69	20231204	73100	71.82	20230103	0.19	N	000660	5000	36576 억	383455451	N	N	25	N	N
123	20231207	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126000	400	2	0.32	264859106900	2095065	78.54	125600	127800	124500	163200	88000	125600	126420.53	52.67	-9193	199705	128266	126932	126166	124832	124066	126550	124450	36577	37600	5000	97960	100	1	728002365	917283	41.14	1.40	12	0.29	3063.00	90064.00	134600	20231204	-6.39	73100	20230103	72.37	134600	-6.39	20231204	73100	72.37	20230103	134600	-6.39	20231204	73100	72.37	20230103	0.19	N	000660	5000	36576 억	383455451	N	N	1106	N	N
124	20231207	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126400	800	2	0.64	225699458500	1784331	66.89	125600	127800	124500	163200	88000	125600	126489.75	52.67	-9193	197401	128266	126932	126166	124832	124066	126550	124450	36577	37600	5000	97960	100	1	728002365	920195	41.27	1.40	12	0.25	3063.00	90064.00	134600	20231204	-6.09	73100	20230103	72.91	134600	-6.09	20231204	73100	72.91	20230103	134600	-6.09	20231204	73100	72.91	20230103	0.19	N	000660	5000	36576 억	383455451	N	N	1106	N	N
125	20231207	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126000	400	2	0.32	196362798100	1552089	58.18	125600	127800	124500	163200	88000	125600	126515.25	52.67	-9193	195140	128266	126932	126166	124832	124066	126550	124450	36577	37600	5000	97960	100	1	728002365	917283	41.14	1.40	12	0.21	3063.00	90064.00	134600	20231204	-6.39	73100	20230103	72.37	134600	-6.39	20231204	73100	72.37	20230103	134600	-6.39	20231204	73100	72.37	20230103	0.19	N	000660	5000	36576 억	383455451	N	N	1106	N	N
126	20231207	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126600	1000	2	0.80	172320920900	1361500	51.04	125600	127800	124500	163200	88000	125600	126567.07	52.67	-9193	238928	128266	126932	126166	124832	124066	126550	124450	36577	37600	5000	97960	100	1	728002365	921651	41.33	1.41	12	0.19	3063.00	90064.00	134600	20231204	-5.94	73100	20230103	73.19	134600	-5.94	20231204	73100	73.19	20230103	134600	-5.94	20231204	73100	73.19	20230103	0.19	N	000660	5000	36576 억	383455451	N	N	1106	N	N
127	20231207	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126800	1200	2	0.96	151768964400	1199191	44.95	125600	127800	124500	163200	88000	125600	126559.58	52.67	-9193	256005	128266	126932	126166	124832	124066	126550	124450	36577	37600	5000	97960	100	1	728002365	923107	41.40	1.41	12	0.16	3063.00	90064.00	134600	20231204	-5.79	73100	20230103	73.46	134600	-5.79	20231204	73100	73.46	20230103	134600	-5.79	20231204	73100	73.46	20230103	0.19	N	000660	5000	36576 억	383455451	N	N	1106	N	N
128	20231207	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127400	1800	2	1.43	118968339200	940937	35.27	125600	127800	124500	163200	88000	125600	126436.16	52.67	-9193	239423	128266	126932	126166	124832	124066	126550	124450	36577	37600	5000	97960	100	1	728002365	927475	41.59	1.41	12	0.13	3063.00	90064.00	134600	20231204	-5.35	73100	20230103	74.28	134600	-5.35	20231204	73100	74.28	20230103	134600	-5.35	20231204	73100	74.28	20230103	0.19	N	000660	5000	36576 억	383455451	N	N	1106	N	N
129	20231207	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124700	-900	5	-0.72	18692786900	149038	5.59	125600	125800	124500	163200	88000	125600	125422.78	52.67	-9193	-11426	128266	126932	126166	124832	124066	126550	124450	36577	37600	5000	97960	100	1	728002365	907819	40.71	1.38	12	0.02	3063.00	90064.00	134600	20231204	-7.36	73100	20230103	70.59	134600	-7.36	20231204	73100	70.59	20230103	134600	-7.36	20231204	73100	70.59	20230103	0.19	N	000660	5000	36576 억	383455451	N	N	1106	N	N
130	20231206	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125600	-300	5	-0.24	312965155900	2478761	56.65	126800	127500	125400	163600	88200	125900	126259.66	52.71	-3885	-11257	131700	128800	127100	124200	122500	127950	123350	36577	37700	5000	98200	100	1	728002365	914371	41.01	1.39	12	0.34	3063.00	90064.00	134600	20231204	-6.69	73100	20230103	71.82	134600	-6.69	20231204	73100	71.82	20230103	134600	-6.69	20231204	73100	71.82	20230103	0.18	N	000660	5000	36576 억	383749398	N	N	1106	N	N
131	20231206	150108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126200	300	2	0.24	256762725200	2031790	46.44	126800	127500	125400	163600	88200	125900	126372.69	52.71	-3885	14774	131700	128800	127100	124200	122500	127950	123350	36577	37700	5000	98200	100	1	728002365	918739	41.20	1.40	12	0.28	3063.00	90064.00	134600	20231204	-6.24	73100	20230103	72.64	134600	-6.24	20231204	73100	72.64	20230103	134600	-6.24	20231204	73100	72.64	20230103	0.18	N	000660	5000	36576 억	383749398	N	N	378	N	N
132	20231206	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125700	-200	5	-0.16	213744615400	1690701	38.64	126800	127500	125400	163600	88200	125900	126423.69	52.71	-3885	27403	131700	128800	127100	124200	122500	127950	123350	36577	37700	5000	98200	100	1	728002365	915099	41.04	1.40	12	0.23	3063.00	90064.00	134600	20231204	-6.61	73100	20230103	71.96	134600	-6.61	20231204	73100	71.96	20230103	134600	-6.61	20231204	73100	71.96	20230103	0.18	N	000660	5000	36576 억	383749398	N	N	378	N	N
133	20231206	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126000	100	2	0.08	180786311200	1428463	32.65	126800	127500	125700	163600	88200	125900	126560.07	52.71	-3885	51420	131700	128800	127100	124200	122500	127950	123350	36577	37700	5000	98200	100	1	728002365	917283	41.14	1.40	12	0.20	3063.00	90064.00	134600	20231204	-6.39	73100	20230103	72.37	134600	-6.39	20231204	73100	72.37	20230103	134600	-6.39	20231204	73100	72.37	20230103	0.18	N	000660	5000	36576 억	383749398	N	N	378	N	N
134	20231206	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125800	-100	5	-0.08	155373336200	1226809	28.04	126800	127500	125800	163600	88200	125900	126648.41	52.71	-3885	33561	131700	128800	127100	124200	122500	127950	123350	36577	37700	5000	98200	100	1	728002365	915827	41.07	1.40	12	0.17	3063.00	90064.00	134600	20231204	-6.54	73100	20230103	72.09	134600	-6.54	20231204	73100	72.09	20230103	134600	-6.54	20231204	73100	72.09	20230103	0.18	N	000660	5000	36576 억	383749398	N	N	378	N	N
135	20231206	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126200	300	2	0.24	125379598600	988908	22.60	126800	127500	126100	163600	88200	125900	126785.99	52.71	-3885	24593	131700	128800	127100	124200	122500	127950	123350	36577	37700	5000	98200	100	1	728002365	918739	41.20	1.40	12	0.14	3063.00	90064.00	134600	20231204	-6.24	73100	20230103	72.64	134600	-6.24	20231204	73100	72.64	20230103	134600	-6.24	20231204	73100	72.64	20230103	0.18	N	000660	5000	36576 억	383749398	N	N	378	N	N
136	20231206	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126700	800	2	0.64	90308268100	711843	16.27	126800	127500	126100	163600	88200	125900	126865.56	52.71	-3885	37847	131700	128800	127100	124200	122500	127950	123350	36577	37700	5000	98200	100	1	728002365	922379	41.36	1.41	12	0.10	3063.00	90064.00	134600	20231204	-5.87	73100	20230103	73.32	134600	-5.87	20231204	73100	73.32	20230103	134600	-5.87	20231204	73100	73.32	20230103	0.18	N	000660	5000	36576 억	383749398	N	N	378	N	N
137	20231206	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127000	1100	2	0.87	16364676300	129017	2.95	126800	127200	126700	163600	88200	125900	126841.93	52.71	-3885	20571	131700	128800	127100	124200	122500	127950	123350	36577	37700	5000	98200	100	1	728002365	924563	41.46	1.41	12	0.02	3063.00	90064.00	134600	20231204	-5.65	73100	20230103	73.73	134600	-5.65	20231204	73100	73.73	20230103	134600	-5.65	20231204	73100	73.73	20230103	0.18	N	000660	5000	36576 억	383749398	N	N	378	N	N
138	20231205	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125900	-5200	5	-3.97	546877679300	4307061	160.66	129700	130000	125400	170400	91800	131100	126971.69	52.83	-10487	-732353	135766	133432	132266	129932	128766	132850	129350	36577	39300	5000	102250	100	1	728002365	916555	41.10	1.40	12	0.59	3063.00	90064.00	134600	20231204	-6.46	73100	20230103	72.23	134600	-6.46	20231204	73100	72.23	20230103	134600	-6.46	20231204	73100	72.23	20230103	0.18	N	000660	5000	36576 억	384636844	N	N	378	N	N
139	20231205	150108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125500	-5600	5	-4.27	477918666800	3758683	140.21	129700	130000	125500	170400	91800	131100	127148.32	52.83	-10487	-783324	135766	133432	132266	129932	128766	132850	129350	36577	39300	5000	102250	100	1	728002365	913643	40.97	1.39	12	0.52	3063.00	90064.00	134600	20231204	-6.76	73100	20230103	71.68	134600	-6.76	20231204	73100	71.68	20230103	134600	-6.76	20231204	73100	71.68	20230103	0.18	N	000660	5000	36576 억	384636844	N	N	1624	N	N
140	20231205	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126200	-4900	5	-3.74	394020848100	3091783	115.33	129700	130000	126000	170400	91800	131100	127438.77	52.83	-10487	-700891	135766	133432	132266	129932	128766	132850	129350	36577	39300	5000	102250	100	1	728002365	918739	41.20	1.40	12	0.42	3063.00	90064.00	134600	20231204	-6.24	73100	20230103	72.64	134600	-6.24	20231204	73100	72.64	20230103	134600	-6.24	20231204	73100	72.64	20230103	0.18	N	000660	5000	36576 억	384636844	N	N	1624	N	N
141	20231205	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126300	-4800	5	-3.66	340310075600	2666017	99.45	129700	130000	126100	170400	91800	131100	127644.61	52.83	-10487	-636547	135766	133432	132266	129932	128766	132850	129350	36577	39300	5000	102250	100	1	728002365	919467	41.23	1.40	12	0.37	3063.00	90064.00	134600	20231204	-6.17	73100	20230103	72.78	134600	-6.17	20231204	73100	72.78	20230103	134600	-6.17	20231204	73100	72.78	20230103	0.18	N	000660	5000	36576 억	384636844	N	N	1624	N	N
142	20231205	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126100	-5000	5	-3.81	312443227700	2445416	91.22	129700	130000	126100	170400	91800	131100	127763.99	52.83	-10487	-601332	135766	133432	132266	129932	128766	132850	129350	36577	39300	5000	102250	100	1	728002365	918011	41.17	1.40	12	0.34	3063.00	90064.00	134600	20231204	-6.32	73100	20230103	72.50	134600	-6.32	20231204	73100	72.50	20230103	134600	-6.32	20231204	73100	72.50	20230103	0.18	N	000660	5000	36576 억	384636844	N	N	1624	N	N
143	20231205	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126600	-4500	5	-3.43	257431274600	2010064	74.98	129700	130000	126400	170400	91800	131100	128067.96	52.83	-10487	-516293	135766	133432	132266	129932	128766	132850	129350	36577	39300	5000	102250	100	1	728002365	921651	41.33	1.41	12	0.28	3063.00	90064.00	134600	20231204	-5.94	73100	20230103	73.19	134600	-5.94	20231204	73100	73.19	20230103	134600	-5.94	20231204	73100	73.19	20230103	0.18	N	000660	5000	36576 억	384636844	N	N	1624	N	N
144	20231205	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127800	-3300	5	-2.52	157082321400	1220329	45.52	129700	130000	127800	170400	91800	131100	128717.12	52.83	-10487	-315803	135766	133432	132266	129932	128766	132850	129350	36577	39300	5000	102250	100	1	728002365	930387	41.72	1.42	12	0.17	3063.00	90064.00	134600	20231204	-5.05	73100	20230103	74.83	134600	-5.05	20231204	73100	74.83	20230103	134600	-5.05	20231204	73100	74.83	20230103	0.18	N	000660	5000	36576 억	384636844	N	N	1624	N	N
145	20231205	090107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128900	-2200	5	-1.68	22804591900	176030	6.57	129700	130000	128800	170400	91800	131100	129530.42	52.83	-10487	-22150	135766	133432	132266	129932	128766	132850	129350	36577	39300	5000	102250	100	1	728002365	938395	42.08	1.43	12	0.02	3063.00	90064.00	134600	20231204	-4.23	73100	20230103	76.33	134600	-4.23	20231204	73100	76.33	20230103	134600	-4.23	20231204	73100	76.33	20230103	0.18	N	000660	5000	36576 억	384636844	N	N	1624	N	N
146	20231204	160109	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	131100	-1500	5	-1.13	349181827400	2630306	72.24	133400	134600	131100	172300	92900	132600	132754.39	52.85	-4534	46485	134333	133466	132133	131266	129933	133900	131700	36577	39700	5000	103420	100	1	728002365	954411	42.80	1.46	12	0.36	3063.00	90064.00	134600	20231204	-2.60	73100	20230103	79.34	134600	-2.60	20231204	73100	79.34	20230103	134600	-2.60	20231204	73100	79.34	20230103	0.20	N	000660	5000	36576 억	384753485	N	N	1624	N	N
147	20231204	150108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	131300	-1300	5	-0.98	302421475200	2274028	62.45	133400	134600	131300	172300	92900	132600	132989.38	52.85	-4534	61552	134333	133466	132133	131266	129933	133900	131700	36577	39700	5000	103420	100	1	728002365	955867	42.87	1.46	12	0.31	3063.00	90064.00	134600	20231204	-2.45	73100	20230103	79.62	134600	-2.45	20231204	73100	79.62	20230103	134600	-2.45	20231204	73100	79.62	20230103	0.20	N	000660	5000	36576 억	384753485	N	N	5743	N	N
148	20231204	140108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	131500	-1100	5	-0.83	262148544900	1968042	54.05	133400	134600	131500	172300	92900	132600	133202.80	52.85	-4534	62324	134333	133466	132133	131266	129933	133900	131700	36577	39700	5000	103420	100	1	728002365	957323	42.93	1.46	12	0.27	3063.00	90064.00	134600	20231204	-2.30	73100	20230103	79.89	134600	-2.30	20231204	73100	79.89	20230103	134600	-2.30	20231204	73100	79.89	20230103	0.20	N	000660	5000	36576 억	384753485	N	N	5743	N	N
149	20231204	130108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	132400	-200	5	-0.15	218811633000	1639916	45.04	133400	134600	132300	172300	92900	132600	133428.70	52.85	-4534	82894	134333	133466	132133	131266	129933	133900	131700	36577	39700	5000	103420	100	1	728002365	963875	43.23	1.47	12	0.23	3063.00	90064.00	134600	20231204	-1.63	73100	20230103	81.12	134600	-1.63	20231204	73100	81.12	20230103	134600	-1.63	20231204	73100	81.12	20230103	0.20	N	000660	5000	36576 억	384753485	N	N	5743	N	N
150	20231204	120108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	133200	600	2	0.45	181708941300	1360498	37.36	133400	134600	132800	172300	92900	132600	133560.80	52.85	-4534	158233	134333	133466	132133	131266	129933	133900	131700	36577	39700	5000	103420	100	1	728002365	969699	43.49	1.48	12	0.19	3063.00	90064.00	134600	20231204	-1.04	73100	20230103	82.22	134600	-1.04	20231204	73100	82.22	20230103	134600	-1.04	20231204	73100	82.22	20230103	0.20	N	000660	5000	36576 억	384753485	N	N	5743	N	N
151	20231204	110108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	133800	1200	2	0.90	151160276200	1131787	31.08	133400	134600	132800	172300	92900	132600	133559.18	52.85	-4534	162917	134333	133466	132133	131266	129933	133900	131700	36577	39700	5000	103420	100	1	728002365	974067	43.68	1.49	12	0.16	3063.00	90064.00	134600	20231204	-0.59	73100	20230103	83.04	134600	-0.59	20231204	73100	83.04	20230103	134600	-0.59	20231204	73100	83.04	20230103	0.20	N	000660	5000	36576 억	384753485	N	N	5743	N	N
152	20231204	100107	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	133300	700	2	0.53	108308957900	810415	22.26	133400	134600	132800	172300	92900	132600	133646.64	52.85	-4534	156448	134333	133466	132133	131266	129933	133900	131700	36577	39700	5000	103420	100	1	728002365	970427	43.52	1.48	12	0.11	3063.00	90064.00	134600	20231204	-0.97	73100	20230103	82.35	134600	-0.97	20231204	73100	82.35	20230103	134600	-0.97	20231204	73100	82.35	20230103	0.20	N	000660	5000	36576 억	384753485	N	N	5743	N	N
153	20231204	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	133800	1200	2	0.90	21820523500	163481	4.49	133400	134000	133200	172300	92900	132600	133475.84	52.85	-4534	60355	134333	133466	132133	131266	129933	133900	131700	36577	39700	5000	103420	100	1	728002365	974067	43.68	1.49	12	0.02	3063.00	90064.00	134400	20231116	-0.45	73100	20230103	83.04	134400	-0.45	20231116	73100	83.04	20230103	134400	-0.45	20231116	73100	83.04	20230103	0.20	N	000660	5000	36576 억	384753485	N	N	5743	N	N
154	20231201	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132600	-1300	5	-0.97	464069665700	3516981	97.01	132200	133000	130800	174000	93800	133900	131950.87	52.81	-6803	-302530	136566	135232	132566	131232	128566	135900	131900	36577	40100	5000	104440	100	1	728002365	965331	43.29	1.47	12	0.48	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	384451674	N	N	5743	N	N
155	20231201	150108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132400	-1500	5	-1.12	417786854500	3167816	87.38	132200	133000	130800	174000	93800	133900	131884.60	52.81	-6803	-353794	136566	135232	132566	131232	128566	135900	131900	36577	40100	5000	104440	100	1	728002365	963875	43.23	1.47	12	0.44	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	384451674	N	N	25786	N	N
156	20231201	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132000	-1900	5	-1.42	357232792600	2709624	74.74	132200	133000	130800	174000	93800	133900	131838.25	52.81	-6803	-338269	136566	135232	132566	131232	128566	135900	131900	36577	40100	5000	104440	100	1	728002365	960963	43.10	1.47	12	0.37	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	384451674	N	N	25786	N	N
157	20231201	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132400	-1500	5	-1.12	311239917800	2362195	65.16	132200	133000	130800	174000	93800	133900	131758.46	52.81	-6803	-322006	136566	135232	132566	131232	128566	135900	131900	36577	40100	5000	104440	100	1	728002365	963875	43.23	1.47	12	0.32	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	384451674	N	N	25786	N	N
158	20231201	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132000	-1900	5	-1.42	282008829100	2141285	59.06	132200	133000	130800	174000	93800	133900	131700.39	52.81	-6803	-314391	136566	135232	132566	131232	128566	135900	131900	36577	40100	5000	104440	100	1	728002365	960963	43.10	1.47	12	0.29	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	384451674	N	N	25786	N	N
159	20231201	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130900	-3000	5	-2.24	233816214800	1775315	48.97	132200	133000	130800	174000	93800	133900	131703.65	52.81	-6803	-327557	136566	135232	132566	131232	128566	135900	131900	36577	40100	5000	104440	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	384451674	N	N	25786	N	N
160	20231201	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131300	-2600	5	-1.94	158930720700	1204434	33.22	132200	133000	131200	174000	93800	133900	131954.14	52.81	-6803	-134772	136566	135232	132566	131232	128566	135900	131900	36577	40100	5000	104440	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	0.20	N	000660	5000	36576 억	384451674	N	N	25786	N	N
161	20231201	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	132400	-1500	5	-1.12	21529437300	162757	4.49	132200	133000	132200	174000	93800	133900	132276.21	52.81	-6803	-22996	136566	135232	132566	131232	128566	135900	131900	36577	40100	5000	104440	100	1	728002365	963875	43.23	1.47	12	0.02	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	384451674	N	N	25786	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History