KissMeData/000660/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	189200	-6500	5	-3.32	1111155132100	5848958	243.48	194400	195200	188200	254000	137000	195700	189975.04	55.59	0	-574806	204766	200232	197966	193432	191166	199100	192300	36577	58300	5000	152640	100	1	728002365	1377380	-15.12	2.47	12	0.80	-12517.00	76616.00	210000	20240529	-9.90	96300	20230524	96.47	210000	-9.90	20240529	129000	46.67	20240117	210000	-9.90	20240529	106000	78.49	20230601	0.21	N	000660	5000	36576 억		404732736	N	N	1041	N	00	N
3	20240531	150110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	190200	-5500	5	-2.81	799586260700	4203602	174.99	194400	195200	188200	254000	137000	195700	190214.06	55.59	0	-439040	204766	200232	197966	193432	191166	199100	192300	36577	58300	5000	152640	100	1	728002365	1384660	-15.20	2.48	12	0.58	-12517.00	76616.00	210000	20240529	-9.43	96300	20230524	97.51	210000	-9.43	20240529	129000	47.44	20240117	210000	-9.43	20240529	106000	79.43	20230601	0.21	N	000660	5000	36576 억		404732736	N	N	10983	N	00	N
4	20240531	140110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	190200	-5500	5	-2.81	684353549400	3599483	149.84	194400	195200	188200	254000	137000	195700	190124.93	55.59	0	-447649	204766	200232	197966	193432	191166	199100	192300	36577	58300	5000	152640	100	1	728002365	1384660	-15.20	2.48	12	0.49	-12517.00	76616.00	210000	20240529	-9.43	96300	20230524	97.51	210000	-9.43	20240529	129000	47.44	20240117	210000	-9.43	20240529	106000	79.43	20230601	0.21	N	000660	5000	36576 억		404732736	N	N	10983	N	00	N
5	20240531	130110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	188800	-6900	5	-3.53	591902791000	3110485	129.48	194400	195200	188200	254000	137000	195700	190292.11	55.59	0	-421067	204766	200232	197966	193432	191166	199100	192300	36577	58300	5000	152640	100	1	728002365	1374468	-15.08	2.46	12	0.43	-12517.00	76616.00	210000	20240529	-10.10	96300	20230524	96.05	210000	-10.10	20240529	129000	46.36	20240117	210000	-10.10	20240529	106000	78.11	20230601	0.21	N	000660	5000	36576 억		404732736	N	N	10983	N	00	N
6	20240531	120110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	188300	-7400	5	-3.78	504371190900	2647343	110.20	194400	195200	188200	254000	137000	195700	190519.04	55.59	0	-369593	204766	200232	197966	193432	191166	199100	192300	36577	58300	5000	152640	100	1	728002365	1370828	-15.04	2.46	12	0.36	-12517.00	76616.00	210000	20240529	-10.33	96300	20230524	95.53	210000	-10.33	20240529	129000	45.97	20240117	210000	-10.33	20240529	106000	77.64	20230601	0.21	N	000660	5000	36576 억		404732736	N	N	10983	N	00	N
7	20240531	110110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	190200	-5500	5	-2.81	423307518900	2218459	92.35	194400	195200	188500	254000	137000	195700	190810.69	55.59	0	-236914	204766	200232	197966	193432	191166	199100	192300	36577	58300	5000	152640	100	1	728002365	1384660	-15.20	2.48	12	0.30	-12517.00	76616.00	210000	20240529	-9.43	96300	20230524	97.51	210000	-9.43	20240529	129000	47.44	20240117	210000	-9.43	20240529	106000	79.43	20230601	0.21	N	000660	5000	36576 억		404732736	N	N	10983	N	00	N
8	20240531	100110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	189900	-5800	5	-2.96	298839507100	1566669	65.22	194400	195200	188500	254000	137000	195700	190747.16	55.59	0	-158103	204766	200232	197966	193432	191166	199100	192300	36577	58300	5000	152640	100	1	728002365	1382476	-15.17	2.48	12	0.22	-12517.00	76616.00	210000	20240529	-9.57	96300	20230524	97.20	210000	-9.57	20240529	129000	47.21	20240117	210000	-9.57	20240529	106000	79.15	20230601	0.21	N	000660	5000	36576 억		404732736	N	N	10983	N	00	N
9	20240531	090110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	194300	-1400	5	-0.72	24264734300	124790	5.19	194400	195200	193900	254000	137000	195700	194440.77	55.59	0	18169	204766	200232	197966	193432	191166	199100	192300	36577	58300	5000	152640	100	1	728002365	1414509	-15.52	2.54	12	0.02	-12517.00	76616.00	210000	20240529	-7.48	96300	20230524	101.77	210000	-7.48	20240529	129000	50.62	20240117	210000	-7.48	20240529	106000	83.30	20230601	0.21	N	000660	5000	36576 억		404732736	N	N	10983	N	00	N
10	20240530	160110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	195700	-6800	5	-3.36	469826992700	2370864	77.15	202500	202500	195700	263000	142000	202500	198168.37	55.60	0	-10825	213833	208166	204333	198666	194833	206250	196750	36577	60500	5000	157950	100	1	728002365	1424701	-15.63	2.55	12	0.33	-12517.00	76616.00	210000	20240529	-6.81	96300	20230524	103.22	210000	-6.81	20240529	129000	51.71	20240117	210000	-6.81	20240529	106000	84.62	20230601	0.21	N	000660	5000	36576 억		404755085	N	N	10983	N	00	N
11	20240530	150110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	196500	-6000	5	-2.96	406018439700	2045231	66.55	202500	202500	195800	263000	142000	202500	198518.09	55.60	0	44931	213833	208166	204333	198666	194833	206250	196750	36577	60500	5000	157950	100	1	728002365	1430525	-15.70	2.56	12	0.28	-12517.00	76616.00	210000	20240529	-6.43	96300	20230524	104.05	210000	-6.43	20240529	129000	52.33	20240117	210000	-6.43	20240529	106000	85.38	20230601	0.21	N	000660	5000	36576 억		404755085	N	N	63768	N	00	N
12	20240530	140110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	197200	-5300	5	-2.62	322568154300	1620474	52.73	202500	202500	197100	263000	142000	202500	199056.26	55.60	0	-15144	213833	208166	204333	198666	194833	206250	196750	36577	60500	5000	157950	100	1	728002365	1435621	-15.75	2.57	12	0.22	-12517.00	76616.00	210000	20240529	-6.10	96300	20230524	104.78	210000	-6.10	20240529	129000	52.87	20240117	210000	-6.10	20240529	106000	86.04	20230601	0.21	N	000660	5000	36576 억		404755085	N	N	63768	N	00	N
13	20240530	130110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	198900	-3600	5	-1.78	264835207000	1328815	43.24	202500	202500	198000	263000	142000	202500	199299.93	55.60	0	15507	213833	208166	204333	198666	194833	206250	196750	36577	60500	5000	157950	100	1	728002365	1447997	-15.89	2.60	12	0.18	-12517.00	76616.00	210000	20240529	-5.29	96300	20230524	106.54	210000	-5.29	20240529	129000	54.19	20240117	210000	-5.29	20240529	106000	87.64	20230601	0.21	N	000660	5000	36576 억		404755085	N	N	63768	N	00	N
14	20240530	120110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	198800	-3700	5	-1.83	226439883500	1135530	36.95	202500	202500	198000	263000	142000	202500	199411.28	55.60	0	-11031	213833	208166	204333	198666	194833	206250	196750	36577	60500	5000	157950	100	1	728002365	1447269	-15.88	2.59	12	0.16	-12517.00	76616.00	210000	20240529	-5.33	96300	20230524	106.44	210000	-5.33	20240529	129000	54.11	20240117	210000	-5.33	20240529	106000	87.55	20230601	0.21	N	000660	5000	36576 억		404755085	N	N	63768	N	00	N
15	20240530	110110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	198700	-3800	5	-1.88	188013339800	942029	30.65	202500	202500	198000	263000	142000	202500	199580.99	55.60	0	-43753	213833	208166	204333	198666	194833	206250	196750	36577	60500	5000	157950	100	1	728002365	1446541	-15.87	2.59	12	0.13	-12517.00	76616.00	210000	20240529	-5.38	96300	20230524	106.33	210000	-5.38	20240529	129000	54.03	20240117	210000	-5.38	20240529	106000	87.45	20230601	0.21	N	000660	5000	36576 억		404755085	N	N	63768	N	00	N
16	20240530	100110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	199000	-3500	5	-1.73	131374652000	656989	21.38	202500	202500	198500	263000	142000	202500	199961.78	55.60	0	-27689	213833	208166	204333	198666	194833	206250	196750	36577	60500	5000	157950	100	1	728002365	1448725	-15.90	2.60	12	0.09	-12517.00	76616.00	210000	20240529	-5.24	96300	20230524	106.65	210000	-5.24	20240529	129000	54.26	20240117	210000	-5.24	20240529	106000	87.74	20230601	0.21	N	000660	5000	36576 억		404755085	N	N	63768	N	00	N
17	20240530	090110	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	199700	-2800	5	-1.38	23309330200	115537	3.76	202500	202500	199600	263000	142000	202500	201742.68	55.60	0	5723	213833	208166	204333	198666	194833	206250	196750	36577	60500	5000	157950	100	1	728002365	1453821	-15.95	2.61	12	0.02	-12517.00	76616.00	210000	20240529	-4.90	96300	20230524	107.37	210000	-4.90	20240529	129000	54.81	20240117	210000	-4.90	20240529	106000	88.40	20230601	0.21	N	000660	5000	36576 억		404755085	N	N	63768	N	00	N
18	20240529	160110	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	202500	0	3	0.00	569795721000	2796649	134.14	210000	210000	200500	263000	142000	202500	203742.86	55.56	0	4549	207833	205166	202833	200166	197833	205000	200000	36577	60500	5000	157950	500	1	728002365	1474205	-16.18	2.64	12	0.38	-12517.00	76616.00	210000	20240529	-3.57	96300	20230524	110.28	210000	-3.57	20240529	129000	56.98	20240117	210000	-3.57	20240529	106000	91.04	20230601	0.23	N	000660	5000	36576 억		404457871	N	N	63745	N	01	N
19	20240529	150109	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	203000	500	2	0.25	503035442500	2467475	118.35	210000	210000	200500	263000	142000	202500	203866.49	55.56	0	7497	207833	205166	202833	200166	197833	205000	200000	36577	60500	5000	157950	500	1	728002365	1477845	-16.22	2.65	12	0.34	-12517.00	76616.00	210000	20240529	-3.33	96300	20230524	110.80	210000	-3.33	20240529	129000	57.36	20240117	210000	-3.33	20240529	106000	91.51	20230601	0.23	N	000660	5000	36576 억		404457871	N	N	54868	N	01	N
20	20240529	140110	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	202000	-500	5	-0.25	417850959500	2048010	98.23	210000	210000	200500	263000	142000	202500	204027.81	55.56	0	-67723	207833	205166	202833	200166	197833	205000	200000	36577	60500	5000	157950	500	1	728002365	1470565	-16.14	2.64	12	0.28	-12517.00	76616.00	210000	20240529	-3.81	96300	20230524	109.76	210000	-3.81	20240529	129000	56.59	20240117	210000	-3.81	20240529	106000	90.57	20230601	0.23	N	000660	5000	36576 억		404457871	N	N	54868	N	01	N
21	20240529	130110	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	201500	-1000	5	-0.49	371461711500	1817442	87.17	210000	210000	200500	263000	142000	202500	204387.12	55.56	0	-108921	207833	205166	202833	200166	197833	205000	200000	36577	60500	5000	157950	500	1	728002365	1466925	-16.10	2.63	12	0.25	-12517.00	76616.00	210000	20240529	-4.05	96300	20230524	109.24	210000	-4.05	20240529	129000	56.20	20240117	210000	-4.05	20240529	106000	90.09	20230601	0.23	N	000660	5000	36576 억		404457871	N	N	54868	N	01	N
22	20240529	120110	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	202000	-500	5	-0.25	324126628000	1582460	75.90	210000	210000	201500	263000	142000	202500	204824.56	55.56	0	-95948	207833	205166	202833	200166	197833	205000	200000	36577	60500	5000	157950	500	1	728002365	1470565	-16.14	2.64	12	0.22	-12517.00	76616.00	210000	20240529	-3.81	96300	20230524	109.76	210000	-3.81	20240529	129000	56.59	20240117	210000	-3.81	20240529	106000	90.57	20230601	0.23	N	000660	5000	36576 억		404457871	N	N	54868	N	01	N
23	20240529	110110	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	202500	0	3	0.00	281997769500	1374860	65.94	210000	210000	201500	263000	142000	202500	205110.20	55.56	0	-65983	207833	205166	202833	200166	197833	205000	200000	36577	60500	5000	157950	500	1	728002365	1474205	-16.18	2.64	12	0.19	-12517.00	76616.00	210000	20240529	-3.57	96300	20230524	110.28	210000	-3.57	20240529	129000	56.98	20240117	210000	-3.57	20240529	106000	91.04	20230601	0.23	N	000660	5000	36576 억		404457871	N	N	54868	N	01	N
24	20240529	100109	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	203000	500	2	0.25	213345461500	1036606	49.72	210000	210000	202500	263000	142000	202500	205811.58	55.56	0	-111889	207833	205166	202833	200166	197833	205000	200000	36577	60500	5000	157950	500	1	728002365	1477845	-16.22	2.65	12	0.14	-12517.00	76616.00	210000	20240529	-3.33	96300	20230524	110.80	210000	-3.33	20240529	129000	57.36	20240117	210000	-3.33	20240529	106000	91.51	20230601	0.23	N	000660	5000	36576 억		404457871	N	N	54868	N	01	N
25	20240529	090109	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	206500	4000	2	1.98	57383476000	274151	13.15	210000	210000	205500	263000	142000	202500	209313.82	55.56	0	-35192	207833	205166	202833	200166	197833	205000	200000	36577	60500	5000	157950	500	1	728002365	1503325	-16.50	2.70	12	0.04	-12517.00	76616.00	210000	20240529	-1.67	96300	20230524	114.43	210000	-1.67	20240529	129000	60.08	20240117	210000	-1.67	20240529	106000	94.81	20230601	0.23	N	000660	5000	36576 억		404457871	N	N	54868	N	01	N
26	20240528	160110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202500	1000	2	0.50	395087610000	1953004	40.90	202500	205500	200500	261500	141500	201500	202297.01	55.53	0	41074	213100	207300	203200	197400	193300	205250	195350	36577	60000	5000	157170	500	1	728002365	1474205	-16.18	2.64	12	0.27	-12517.00	76616.00	209000	20240527	-3.11	94900	20230519	113.38	209000	-3.11	20240527	129000	56.98	20240117	209000	-3.11	20240527	106000	91.04	20230601	0.22	N	000660	5000	36576 억		404281498	N	N	54690	N	00	N
27	20240528	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201500	0	3	0.00	348551024000	1723008	36.08	202500	205500	200500	261500	141500	201500	202292.18	55.53	0	46187	213100	207300	203200	197400	193300	205250	195350	36577	60000	5000	157170	500	1	728002365	1466925	-16.10	2.63	12	0.24	-12517.00	76616.00	209000	20240527	-3.59	94900	20230519	112.33	209000	-3.59	20240527	129000	56.20	20240117	209000	-3.59	20240527	106000	90.09	20230601	0.22	N	000660	5000	36576 억		404281498	N	N	14671	N	00	N
28	20240528	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201500	0	3	0.00	309549668000	1529495	32.03	202500	205500	200500	261500	141500	201500	202386.86	55.53	0	41603	213100	207300	203200	197400	193300	205250	195350	36577	60000	5000	157170	500	1	728002365	1466925	-16.10	2.63	12	0.21	-12517.00	76616.00	209000	20240527	-3.59	94900	20230519	112.33	209000	-3.59	20240527	129000	56.20	20240117	209000	-3.59	20240527	106000	90.09	20230601	0.22	N	000660	5000	36576 억		404281498	N	N	14671	N	00	N
29	20240528	130110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201000	-500	5	-0.25	281851382000	1391954	29.15	202500	205500	200500	261500	141500	201500	202486.15	55.53	0	7638	213100	207300	203200	197400	193300	205250	195350	36577	60000	5000	157170	500	1	728002365	1463285	-16.06	2.62	12	0.19	-12517.00	76616.00	209000	20240527	-3.83	94900	20230519	111.80	209000	-3.83	20240527	129000	55.81	20240117	209000	-3.83	20240527	106000	89.62	20230601	0.22	N	000660	5000	36576 억		404281498	N	N	14671	N	00	N
30	20240528	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201000	-500	5	-0.25	257148391000	1269166	26.58	202500	205500	200500	261500	141500	201500	202612.13	55.53	0	-21464	213100	207300	203200	197400	193300	205250	195350	36577	60000	5000	157170	500	1	728002365	1463285	-16.06	2.62	12	0.17	-12517.00	76616.00	209000	20240527	-3.83	94900	20230519	111.80	209000	-3.83	20240527	129000	55.81	20240117	209000	-3.83	20240527	106000	89.62	20230601	0.22	N	000660	5000	36576 억		404281498	N	N	14671	N	00	N
31	20240528	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202000	500	2	0.25	216200976000	1065806	22.32	202500	205500	201000	261500	141500	201500	202852.13	55.53	0	-18583	213100	207300	203200	197400	193300	205250	195350	36577	60000	5000	157170	500	1	728002365	1470565	-16.14	2.64	12	0.15	-12517.00	76616.00	209000	20240527	-3.35	94900	20230519	112.86	209000	-3.35	20240527	129000	56.59	20240117	209000	-3.35	20240527	106000	90.57	20230601	0.22	N	000660	5000	36576 억		404281498	N	N	14671	N	00	N
32	20240528	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203000	1500	2	0.74	168605321000	830358	17.39	202500	205500	201000	261500	141500	201500	203051.42	55.53	0	-18531	213100	207300	203200	197400	193300	205250	195350	36577	60000	5000	157170	500	1	728002365	1477845	-16.22	2.65	12	0.11	-12517.00	76616.00	209000	20240527	-2.87	94900	20230519	113.91	209000	-2.87	20240527	129000	57.36	20240117	209000	-2.87	20240527	106000	91.51	20230601	0.22	N	000660	5000	36576 억		404281498	N	N	14671	N	00	N
33	20240528	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202000	500	2	0.25	19524507000	96588	2.02	202500	203000	201000	261500	141500	201500	202142.36	55.53	0	-34174	213100	207300	203200	197400	193300	205250	195350	36577	60000	5000	157170	500	1	728002365	1470565	-16.14	2.64	12	0.01	-12517.00	76616.00	209000	20240527	-3.35	94900	20230519	112.86	209000	-3.35	20240527	129000	56.59	20240117	209000	-3.35	20240527	106000	90.57	20230601	0.22	N	000660	5000	36576 억		404281498	N	N	14671	N	00	N
34	20240527	160109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	201500	2900	2	1.46	976316739700	4762604	125.53	203500	209000	199100	258000	139100	198600	205004.57	55.21	0	1446199	204533	201566	199533	196566	194533	200550	195550	36577	59400	5000	154900	500	1	728002365	1466925	-16.10	2.63	12	0.65	-12517.00	76616.00	209000	20240527	-3.59	92000	20230518	119.02	209000	-3.59	20240527	129000	56.20	20240117	209000	-3.59	20240527	106000	90.09	20230601	0.23	N	000660	5000	36576 억		401921363	N	N	14671	N	00	N
35	20240527	150109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	200500	1900	2	0.96	882165441400	4292565	113.14	203500	209000	200000	258000	139100	198600	205510.38	55.21	0	1364277	204533	201566	199533	196566	194533	200550	195550	36577	59400	5000	154900	500	1	728002365	1459645	-16.02	2.62	12	0.59	-12517.00	76616.00	209000	20240527	-4.07	92000	20230518	117.93	209000	-4.07	20240527	129000	55.43	20240117	209000	-4.07	20240527	106000	89.15	20230601	0.23	N	000660	5000	36576 억		401921363	N	N	8313	N	00	N
36	20240527	140110	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	205000	6400	2	3.22	705969572400	3424269	90.26	203500	209000	201500	258000	139100	198600	206166.89	55.21	0	1134835	204533	201566	199533	196566	194533	200550	195550	36577	59400	5000	154900	500	1	728002365	1492405	-16.38	2.68	12	0.47	-12517.00	76616.00	209000	20240527	-1.91	92000	20230518	122.83	209000	-1.91	20240527	129000	58.91	20240117	209000	-1.91	20240527	106000	93.40	20230601	0.23	N	000660	5000	36576 억		401921363	N	N	8313	N	00	N
37	20240527	130110	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	206500	7900	2	3.98	643074214900	3119024	82.21	203500	209000	201500	258000	139100	198600	206178.45	55.21	0	1141252	204533	201566	199533	196566	194533	200550	195550	36577	59400	5000	154900	500	1	728002365	1503325	-16.50	2.70	12	0.43	-12517.00	76616.00	209000	20240527	-1.20	92000	20230518	124.46	209000	-1.20	20240527	129000	60.08	20240117	209000	-1.20	20240527	106000	94.81	20230601	0.23	N	000660	5000	36576 억		401921363	N	N	8313	N	00	N
38	20240527	120110	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	207000	8400	2	4.23	566743319900	2749632	72.48	203500	209000	201500	258000	139100	198600	206116.54	55.21	0	1042127	204533	201566	199533	196566	194533	200550	195550	36577	59400	5000	154900	500	1	728002365	1506965	-16.54	2.70	12	0.38	-12517.00	76616.00	209000	20240527	-0.96	92000	20230518	125.00	209000	-0.96	20240527	129000	60.47	20240117	209000	-0.96	20240527	106000	95.28	20230601	0.23	N	000660	5000	36576 억		401921363	N	N	8313	N	00	N
39	20240527	110109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	207500	8900	2	4.48	500667508400	2430901	64.07	203500	209000	201500	258000	139100	198600	205960.17	55.21	0	945600	204533	201566	199533	196566	194533	200550	195550	36577	59400	5000	154900	500	1	728002365	1510605	-16.58	2.71	12	0.33	-12517.00	76616.00	209000	20240527	-0.72	92000	20230518	125.54	209000	-0.72	20240527	129000	60.85	20240117	209000	-0.72	20240527	106000	95.75	20230601	0.23	N	000660	5000	36576 억		401921363	N	N	8313	N	00	N
40	20240527	100110	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	208000	9400	2	4.73	367943003900	1792408	47.24	203500	209000	201500	258000	139100	198600	205279.25	55.21	0	728048	204533	201566	199533	196566	194533	200550	195550	36577	59400	5000	154900	500	1	728002365	1514245	-16.62	2.71	12	0.25	-12517.00	76616.00	209000	20240527	-0.48	92000	20230518	126.09	209000	-0.48	20240527	129000	61.24	20240117	209000	-0.48	20240527	106000	96.23	20230601	0.23	N	000660	5000	36576 억		401921363	N	N	8313	N	00	N
41	20240527	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202500	3900	2	1.96	33793885400	166234	4.38	203500	203500	201500	258000	139100	198600	203295.97	55.21	0	67367	204533	201566	199533	196566	194533	200550	195550	36577	59400	5000	154900	500	1	728002365	1474205	-16.18	2.64	12	0.02	-12517.00	76616.00	204000	20240523	-0.74	92000	20230518	120.11	204000	-0.74	20240523	129000	56.98	20240117	204000	-0.74	20240523	106000	91.04	20230601	0.23	N	000660	5000	36576 억		401921363	N	N	8313	N	00	N
42	20240524	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198600	-1400	5	-0.70	744146934600	3725339	79.57	199800	202500	197500	260000	140000	200000	199753.68	55.10	0	-219560	206533	203266	200733	197466	194933	202000	196200	36577	60000	5000	156000	100	1	728002365	1445813	-15.87	2.59	12	0.51	-12517.00	76616.00	204000	20240523	-2.65	90300	20230517	119.93	204000	-2.65	20240523	129000	53.95	20240117	204000	-2.65	20240523	96300	106.23	20230524	0.24	N	000660	5000	36576 억		401145621	N	N	8313	N	00	N
43	20240524	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198200	-1800	5	-0.90	643127424400	3215916	68.69	199800	202500	198200	260000	140000	200000	199982.61	55.10	0	-165372	206533	203266	200733	197466	194933	202000	196200	36577	60000	5000	156000	100	1	728002365	1442901	-15.83	2.59	12	0.44	-12517.00	76616.00	204000	20240523	-2.84	90300	20230517	119.49	204000	-2.84	20240523	129000	53.64	20240117	204000	-2.84	20240523	96300	105.82	20230524	0.24	N	000660	5000	36576 억		401145621	N	N	53701	N	00	N
44	20240524	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199200	-800	5	-0.40	537149017900	2682745	57.30	199800	202500	198400	260000	140000	200000	200224.39	55.10	0	-169439	206533	203266	200733	197466	194933	202000	196200	36577	60000	5000	156000	100	1	728002365	1450181	-15.91	2.60	12	0.37	-12517.00	76616.00	204000	20240523	-2.35	90300	20230517	120.60	204000	-2.35	20240523	129000	54.42	20240117	204000	-2.35	20240523	96300	106.85	20230524	0.24	N	000660	5000	36576 억		401145621	N	N	53701	N	00	N
45	20240524	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201000	1000	2	0.50	421607908400	2103481	44.93	199800	202500	198800	260000	140000	200000	200435.23	55.10	0	-105796	206533	203266	200733	197466	194933	202000	196200	36577	60000	5000	156000	500	1	728002365	1463285	-16.06	2.62	12	0.29	-12517.00	76616.00	204000	20240523	-1.47	90300	20230517	122.59	204000	-1.47	20240523	129000	55.81	20240117	204000	-1.47	20240523	96300	108.72	20230524	0.24	N	000660	5000	36576 억		401145621	N	N	53701	N	00	N
46	20240524	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201000	1000	2	0.50	361373813900	1803784	38.53	199800	202500	198800	260000	140000	200000	200343.73	55.10	0	-116251	206533	203266	200733	197466	194933	202000	196200	36577	60000	5000	156000	500	1	728002365	1463285	-16.06	2.62	12	0.25	-12517.00	76616.00	204000	20240523	-1.47	90300	20230517	122.59	204000	-1.47	20240523	129000	55.81	20240117	204000	-1.47	20240523	96300	108.72	20230524	0.24	N	000660	5000	36576 억		401145621	N	N	53701	N	00	N
47	20240524	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199600	-400	5	-0.20	315796675600	1576360	33.67	199800	202500	198800	260000	140000	200000	200334.69	55.10	0	-118453	206533	203266	200733	197466	194933	202000	196200	36577	60000	5000	156000	100	1	728002365	1453093	-15.95	2.61	12	0.22	-12517.00	76616.00	204000	20240523	-2.16	90300	20230517	121.04	204000	-2.16	20240523	129000	54.73	20240117	204000	-2.16	20240523	96300	107.27	20230524	0.24	N	000660	5000	36576 억		401145621	N	N	53701	N	00	N
48	20240524	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200500	500	2	0.25	253009208700	1262084	26.96	199800	202500	199000	260000	140000	200000	200472.65	55.10	0	-83375	206533	203266	200733	197466	194933	202000	196200	36577	60000	5000	156000	500	1	728002365	1459645	-16.02	2.62	12	0.17	-12517.00	76616.00	204000	20240523	-1.72	90300	20230517	122.04	204000	-1.72	20240523	129000	55.43	20240117	204000	-1.72	20240523	96300	108.20	20230524	0.24	N	000660	5000	36576 억		401145621	N	N	53701	N	00	N
49	20240524	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201000	1000	2	0.50	43769982700	218950	4.68	199800	201500	199000	260000	140000	200000	199904.79	55.10	0	-3037	206533	203266	200733	197466	194933	202000	196200	36577	60000	5000	156000	500	1	728002365	1463285	-16.06	2.62	12	0.03	-12517.00	76616.00	204000	20240523	-1.47	90300	20230517	122.59	204000	-1.47	20240523	129000	55.81	20240117	204000	-1.47	20240523	96300	108.72	20230524	0.24	N	000660	5000	36576 억		401145621	N	N	53701	N	00	N
50	20240523	160108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	200000	2300	2	1.16	938718784500	4662833	118.06	203500	204000	198200	257000	138400	197700	201320.19	54.92	0	275659	202233	199966	195433	193166	188633	201100	194300	36577	59300	5000	154200	500	1	728002365	1456005	-15.98	2.61	12	0.64	-12517.00	76616.00	204000	20240523	-1.96	88500	20230516	125.99	204000	-1.96	20240523	129000	55.04	20240117	204000	-1.96	20240523	96300	107.68	20230524	0.23	N	000660	5000	36576 억		399822492	N	N	53701	N	00	N
51	20240523	150109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	199300	1600	2	0.81	859208828600	4264948	107.99	203500	204000	198200	257000	138400	197700	201458.23	54.92	0	329286	202233	199966	195433	193166	188633	201100	194300	36577	59300	5000	154200	100	1	728002365	1450909	-15.92	2.60	12	0.59	-12517.00	76616.00	204000	20240523	-2.30	88500	20230516	125.20	204000	-2.30	20240523	129000	54.50	20240117	204000	-2.30	20240523	96300	106.96	20230524	0.23	N	000660	5000	36576 억		399822492	N	N	7982	N	00	N
52	20240523	140109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	200500	2800	2	1.42	768788908100	3812480	96.53	203500	204000	198200	257000	138400	197700	201650.62	54.92	0	361085	202233	199966	195433	193166	188633	201100	194300	36577	59300	5000	154200	500	1	728002365	1459645	-16.02	2.62	12	0.52	-12517.00	76616.00	204000	20240523	-1.72	88500	20230516	126.55	204000	-1.72	20240523	129000	55.43	20240117	204000	-1.72	20240523	96300	108.20	20230524	0.23	N	000660	5000	36576 억		399822492	N	N	7982	N	00	N
53	20240523	130108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	202000	4300	2	2.18	693286728600	3438332	87.06	203500	204000	198200	257000	138400	197700	201634.63	54.92	0	415520	202233	199966	195433	193166	188633	201100	194300	36577	59300	5000	154200	500	1	728002365	1470565	-16.14	2.64	12	0.47	-12517.00	76616.00	204000	20240523	-0.98	88500	20230516	128.25	204000	-0.98	20240523	129000	56.59	20240117	204000	-0.98	20240523	96300	109.76	20230524	0.23	N	000660	5000	36576 억		399822492	N	N	7982	N	00	N
54	20240523	120108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	202500	4800	2	2.43	645167272600	3200874	81.05	203500	204000	198200	257000	138400	197700	201559.74	54.92	0	403288	202233	199966	195433	193166	188633	201100	194300	36577	59300	5000	154200	500	1	728002365	1474205	-16.18	2.64	12	0.44	-12517.00	76616.00	204000	20240523	-0.74	88500	20230516	128.81	204000	-0.74	20240523	129000	56.98	20240117	204000	-0.74	20240523	96300	110.28	20230524	0.23	N	000660	5000	36576 억		399822492	N	N	7982	N	00	N
55	20240523	110109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	202500	4800	2	2.43	518442687600	2576016	65.22	203500	204000	198200	257000	138400	197700	201257.58	54.92	0	315904	202233	199966	195433	193166	188633	201100	194300	36577	59300	5000	154200	500	1	728002365	1474205	-16.18	2.64	12	0.35	-12517.00	76616.00	204000	20240523	-0.74	88500	20230516	128.81	204000	-0.74	20240523	129000	56.98	20240117	204000	-0.74	20240523	96300	110.28	20230524	0.23	N	000660	5000	36576 억		399822492	N	N	7982	N	00	N
56	20240523	100108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	199900	2200	2	1.11	415133250500	2062426	52.22	203500	204000	198200	257000	138400	197700	201283.98	54.92	0	184155	202233	199966	195433	193166	188633	201100	194300	36577	59300	5000	154200	100	1	728002365	1455277	-15.97	2.61	12	0.28	-12517.00	76616.00	204000	20240523	-2.01	88500	20230516	125.88	204000	-2.01	20240523	129000	54.96	20240117	204000	-2.01	20240523	96300	107.58	20230524	0.23	N	000660	5000	36576 억		399822492	N	N	7982	N	00	N
57	20240523	090108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	201500	3800	2	1.92	90317028000	444640	11.26	203500	204000	201000	257000	138400	197700	203124.12	54.92	0	80997	202233	199966	195433	193166	188633	201100	194300	36577	59300	5000	154200	500	1	728002365	1466925	-16.10	2.63	12	0.06	-12517.00	76616.00	204000	20240523	-1.23	88500	20230516	127.68	204000	-1.23	20240523	129000	56.20	20240117	204000	-1.23	20240523	96300	109.24	20230524	0.23	N	000660	5000	36576 억		399822492	N	N	7982	N	00	N
58	20240522	160108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	197700	5700	2	2.97	767572081400	3925810	159.06	191900	197700	190900	249500	134400	192000	195514.28	54.74	0	185569	194533	193266	192233	190966	189933	192750	190450	36577	57500	5000	149760	100	1	728002365	1439261	-15.79	2.58	12	0.54	-12517.00	76616.00	197700	20240522	0.00	85500	20230515	131.23	197700	0.00	20240522	129000	53.26	20240117	197700	0.00	20240522	96300	105.30	20230524	0.23	N	000660	5000	36576 억		398544080	N	N	7982	N	00	N
59	20240522	150108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	197200	5200	2	2.71	669281718400	3428042	138.89	191900	197600	190900	249500	134400	192000	195237.59	54.74	0	248469	194533	193266	192233	190966	189933	192750	190450	36577	57500	5000	149760	100	1	728002365	1435621	-15.75	2.57	12	0.47	-12517.00	76616.00	197600	20240522	-0.20	85500	20230515	130.64	197600	-0.20	20240522	129000	52.87	20240117	197600	-0.20	20240522	96300	104.78	20230524	0.23	N	000660	5000	36576 억		398544080	N	N	5526	N	00	N
60	20240522	140108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	196700	4700	2	2.45	577869750600	2963940	120.09	191900	197600	190900	249500	134400	192000	194967.04	54.74	0	188328	194533	193266	192233	190966	189933	192750	190450	36577	57500	5000	149760	100	1	728002365	1431981	-15.71	2.57	12	0.41	-12517.00	76616.00	197600	20240522	-0.46	85500	20230515	130.06	197600	-0.46	20240522	129000	52.48	20240117	197600	-0.46	20240522	96300	104.26	20230524	0.23	N	000660	5000	36576 억		398544080	N	N	5526	N	00	N
61	20240522	130108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	196900	4900	2	2.55	496836409900	2552481	103.42	191900	197600	190900	249500	134400	192000	194648.73	54.74	0	124098	194533	193266	192233	190966	189933	192750	190450	36577	57500	5000	149760	100	1	728002365	1433437	-15.73	2.57	12	0.35	-12517.00	76616.00	197600	20240522	-0.35	85500	20230515	130.29	197600	-0.35	20240522	129000	52.64	20240117	197600	-0.35	20240522	96300	104.47	20230524	0.23	N	000660	5000	36576 억		398544080	N	N	5526	N	00	N
62	20240522	120108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	195400	3400	2	1.77	352487094300	1818743	73.69	191900	196200	190900	249500	134400	192000	193808.38	54.74	0	12955	194533	193266	192233	190966	189933	192750	190450	36577	57500	5000	149760	100	1	728002365	1422517	-15.61	2.55	12	0.25	-12517.00	76616.00	196200	20240522	-0.41	85500	20230515	128.54	196200	-0.41	20240522	129000	51.47	20240117	196200	-0.41	20240522	96300	102.91	20230524	0.23	N	000660	5000	36576 억		398544080	N	N	5526	N	00	N
63	20240522	110108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	195500	3500	2	1.82	300186513900	1550858	62.84	191900	196200	190900	249500	134400	192000	193561.87	54.74	0	7077	194533	193266	192233	190966	189933	192750	190450	36577	57500	5000	149760	100	1	728002365	1423245	-15.62	2.55	12	0.21	-12517.00	76616.00	196200	20240522	-0.36	85500	20230515	128.65	196200	-0.36	20240522	129000	51.55	20240117	196200	-0.36	20240522	96300	103.01	20230524	0.23	N	000660	5000	36576 억		398544080	N	N	5526	N	00	N
64	20240522	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193200	1200	2	0.62	141987496700	737841	29.89	191900	193400	190900	249500	134400	192000	192436.62	54.74	0	-126003	194533	193266	192233	190966	189933	192750	190450	36577	57500	5000	149760	100	1	728002365	1406501	-15.44	2.52	12	0.10	-12517.00	76616.00	194000	20240516	-0.41	85500	20230515	125.96	194000	-0.41	20240516	129000	49.77	20240117	194000	-0.41	20240516	96300	100.62	20230524	0.23	N	000660	5000	36576 억		398544080	N	N	5526	N	00	N
65	20240522	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191000	-1000	5	-0.52	24481122000	127697	5.17	191900	191900	190900	249500	134400	192000	191711.92	54.74	0	-36670	194533	193266	192233	190966	189933	192750	190450	36577	57500	5000	149760	100	1	728002365	1390485	-15.26	2.49	12	0.02	-12517.00	76616.00	194000	20240516	-1.55	85500	20230515	123.39	194000	-1.55	20240516	129000	48.06	20240117	194000	-1.55	20240516	96300	98.34	20230524	0.23	N	000660	5000	36576 억		398544080	N	N	5526	N	00	N
66	20240521	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192000	1900	2	1.00	462441412700	2404899	66.95	193400	193500	191200	247000	133100	190100	192291.85	54.71	0	114220	195233	192666	190633	188066	186033	191650	187050	36577	56900	5000	148270	100	1	728002365	1397765	-15.34	2.51	12	0.33	-12517.00	76616.00	194000	20240516	-1.03	85500	20230515	124.56	194000	-1.03	20240516	129000	48.84	20240117	194000	-1.03	20240516	96300	99.38	20230524	0.23	N	000660	5000	36576 억		398315477	N	N	5491	N	00	N
67	20240521	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191900	1800	2	0.95	403291157800	2096823	58.37	193400	193500	191200	247000	133100	190100	192334.38	54.71	0	153497	195233	192666	190633	188066	186033	191650	187050	36577	56900	5000	148270	100	1	728002365	1397037	-15.33	2.50	12	0.29	-12517.00	76616.00	194000	20240516	-1.08	85500	20230515	124.44	194000	-1.08	20240516	129000	48.76	20240117	194000	-1.08	20240516	96300	99.27	20230524	0.23	N	000660	5000	36576 억		398315477	N	N	896	N	00	N
68	20240521	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192200	2100	2	1.10	346294526300	1800129	50.11	193400	193500	191200	247000	133100	190100	192372.06	54.71	0	183453	195233	192666	190633	188066	186033	191650	187050	36577	56900	5000	148270	100	1	728002365	1399221	-15.36	2.51	12	0.25	-12517.00	76616.00	194000	20240516	-0.93	85500	20230515	124.80	194000	-0.93	20240516	129000	48.99	20240117	194000	-0.93	20240516	96300	99.58	20230524	0.23	N	000660	5000	36576 억		398315477	N	N	896	N	00	N
69	20240521	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192100	2000	2	1.05	299344952200	1556014	43.32	193400	193500	191200	247000	133100	190100	192379.34	54.71	0	217466	195233	192666	190633	188066	186033	191650	187050	36577	56900	5000	148270	100	1	728002365	1398493	-15.35	2.51	12	0.21	-12517.00	76616.00	194000	20240516	-0.98	85500	20230515	124.68	194000	-0.98	20240516	129000	48.91	20240117	194000	-0.98	20240516	96300	99.48	20230524	0.23	N	000660	5000	36576 억		398315477	N	N	896	N	00	N
70	20240521	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193000	2900	2	1.53	253526525700	1317819	36.69	193400	193500	191200	247000	133100	190100	192383.42	54.71	0	246997	195233	192666	190633	188066	186033	191650	187050	36577	56900	5000	148270	100	1	728002365	1405045	-15.42	2.52	12	0.18	-12517.00	76616.00	194000	20240516	-0.52	85500	20230515	125.73	194000	-0.52	20240516	129000	49.61	20240117	194000	-0.52	20240516	96300	100.42	20230524	0.23	N	000660	5000	36576 억		398315477	N	N	896	N	00	N
71	20240521	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192300	2200	2	1.16	197153104000	1024853	28.53	193400	193500	191200	247000	133100	190100	192372.08	54.71	0	162086	195233	192666	190633	188066	186033	191650	187050	36577	56900	5000	148270	100	1	728002365	1399949	-15.36	2.51	12	0.14	-12517.00	76616.00	194000	20240516	-0.88	85500	20230515	124.91	194000	-0.88	20240516	129000	49.07	20240117	194000	-0.88	20240516	96300	99.69	20230524	0.23	N	000660	5000	36576 억		398315477	N	N	896	N	00	N
72	20240521	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192000	1900	2	1.00	146129630900	759414	21.14	193400	193500	191200	247000	133100	190100	192424.20	54.71	0	151364	195233	192666	190633	188066	186033	191650	187050	36577	56900	5000	148270	100	1	728002365	1397765	-15.34	2.51	12	0.10	-12517.00	76616.00	194000	20240516	-1.03	85500	20230515	124.56	194000	-1.03	20240516	129000	48.84	20240117	194000	-1.03	20240516	96300	99.38	20230524	0.23	N	000660	5000	36576 억		398315477	N	N	896	N	00	N
73	20240521	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193300	3200	2	1.68	32727338100	169298	4.71	193400	193400	192500	247000	133100	190100	193312.02	54.71	0	38262	195233	192666	190633	188066	186033	191650	187050	36577	56900	5000	148270	100	1	728002365	1407229	-15.44	2.52	12	0.02	-12517.00	76616.00	194000	20240516	-0.36	85500	20230515	126.08	194000	-0.36	20240516	129000	49.84	20240117	194000	-0.36	20240516	96300	100.73	20230524	0.23	N	000660	5000	36576 억		398315477	N	N	896	N	00	N
74	20240517	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189900	-3100	5	-1.61	527937768300	2757417	54.25	192000	193500	189900	250500	135100	193000	191463.46	54.72	0	-485756	195600	194300	192700	191400	189800	194950	192050	36577	57500	5000	150540	100	1	728002365	1382476	-15.17	2.48	12	0.38	-12517.00	76616.00	194000	20240516	-2.11	85000	20230511	123.41	194000	-2.11	20240516	129000	47.21	20240117	194000	-2.11	20240516	90300	110.30	20230517	0.25	N	000660	5000	36576 억		398357716	N	N	7160	N	00	N
75	20240517	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190600	-2400	5	-1.24	470504601200	2455302	48.30	192000	193500	190300	250500	135100	193000	191627.79	54.72	0	-481370	195600	194300	192700	191400	189800	194950	192050	36577	57500	5000	150540	100	1	728002365	1387573	-15.23	2.49	12	0.34	-12517.00	76616.00	194000	20240516	-1.75	85000	20230511	124.24	194000	-1.75	20240516	129000	47.75	20240117	194000	-1.75	20240516	90300	111.07	20230517	0.25	N	000660	5000	36576 억		398357716	N	N	11401	N	00	N
76	20240517	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190500	-2500	5	-1.30	415575473800	2167409	42.64	192000	193500	190300	250500	135100	193000	191738.16	54.72	0	-388465	195600	194300	192700	191400	189800	194950	192050	36577	57500	5000	150540	100	1	728002365	1386845	-15.22	2.49	12	0.30	-12517.00	76616.00	194000	20240516	-1.80	85000	20230511	124.12	194000	-1.80	20240516	129000	47.67	20240117	194000	-1.80	20240516	90300	110.96	20230517	0.25	N	000660	5000	36576 억		398357716	N	N	11401	N	00	N
77	20240517	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191000	-2000	5	-1.04	355806606200	1854035	36.47	192000	193500	190700	250500	135100	193000	191909.11	54.72	0	-334031	195600	194300	192700	191400	189800	194950	192050	36577	57500	5000	150540	100	1	728002365	1390485	-15.26	2.49	12	0.25	-12517.00	76616.00	194000	20240516	-1.55	85000	20230511	124.71	194000	-1.55	20240516	129000	48.06	20240117	194000	-1.55	20240516	90300	111.52	20230517	0.25	N	000660	5000	36576 억		398357716	N	N	11401	N	00	N
78	20240517	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191400	-1600	5	-0.83	305194727500	1589026	31.26	192000	193500	190700	250500	135100	193000	192063.81	54.72	0	-296252	195600	194300	192700	191400	189800	194950	192050	36577	57500	5000	150540	100	1	728002365	1393397	-15.29	2.50	12	0.22	-12517.00	76616.00	194000	20240516	-1.34	85000	20230511	125.18	194000	-1.34	20240516	129000	48.37	20240117	194000	-1.34	20240516	90300	111.96	20230517	0.25	N	000660	5000	36576 억		398357716	N	N	11401	N	00	N
79	20240517	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191400	-1600	5	-0.83	258031472900	1342873	26.42	192000	193500	190700	250500	135100	193000	192148.60	54.72	0	-264443	195600	194300	192700	191400	189800	194950	192050	36577	57500	5000	150540	100	1	728002365	1393397	-15.29	2.50	12	0.18	-12517.00	76616.00	194000	20240516	-1.34	85000	20230511	125.18	194000	-1.34	20240516	129000	48.37	20240117	194000	-1.34	20240516	90300	111.96	20230517	0.25	N	000660	5000	36576 억		398357716	N	N	11401	N	00	N
80	20240517	100107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192200	-800	5	-0.41	174799244100	908187	17.87	192000	193500	191400	250500	135100	193000	192470.33	54.72	0	-100049	195600	194300	192700	191400	189800	194950	192050	36577	57500	5000	150540	100	1	728002365	1399221	-15.36	2.51	12	0.12	-12517.00	76616.00	194000	20240516	-0.93	85000	20230511	126.12	194000	-0.93	20240516	129000	48.99	20240117	194000	-0.93	20240516	90300	112.85	20230517	0.25	N	000660	5000	36576 억		398357716	N	N	11401	N	00	N
81	20240517	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192100	-900	5	-0.47	29092610000	151518	2.98	192000	192400	191400	250500	135100	193000	192005.25	54.72	0	-28904	195600	194300	192700	191400	189800	194950	192050	36577	57500	5000	150540	100	1	728002365	1398493	-15.35	2.51	12	0.02	-12517.00	76616.00	194000	20240516	-0.98	85000	20230511	126.00	194000	-0.98	20240516	129000	48.91	20240117	194000	-0.98	20240516	90300	112.74	20230517	0.25	N	000660	5000	36576 억		398357716	N	N	11401	N	00	N
82	20240516	160109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	193000	7700	2	4.16	976578766600	5063928	183.27	191100	194000	191100	240500	129800	185300	192850.81	54.50	0	548966	188300	186800	184300	182800	180300	187550	183550	36577	55200	5000	144530	100	1	728002365	1405045	-15.42	2.52	12	0.70	-12517.00	76616.00	194000	20240516	-0.52	85000	20230511	127.06	194000	-0.52	20240516	129000	49.61	20240117	194000	-0.52	20240516	88500	118.08	20230516	0.27	N	000660	5000	36576 억		396734094	N	N	11401	N	00	N
83	20240516	150108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	192400	7100	2	3.83	866847319100	4494984	162.68	191100	194000	191100	240500	129800	185300	192848.60	54.50	0	418133	188300	186800	184300	182800	180300	187550	183550	36577	55200	5000	144530	100	1	728002365	1400677	-15.37	2.51	12	0.62	-12517.00	76616.00	194000	20240516	-0.82	85000	20230511	126.35	194000	-0.82	20240516	129000	49.15	20240117	194000	-0.82	20240516	88500	117.40	20230516	0.27	N	000660	5000	36576 억		396734094	N	N	1694	N	00	N
84	20240516	140108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	192700	7400	2	3.99	809448819300	4197157	151.90	191100	194000	191100	240500	129800	185300	192857.42	54.50	0	413002	188300	186800	184300	182800	180300	187550	183550	36577	55200	5000	144530	100	1	728002365	1402861	-15.40	2.52	12	0.58	-12517.00	76616.00	194000	20240516	-0.67	85000	20230511	126.71	194000	-0.67	20240516	129000	49.38	20240117	194000	-0.67	20240516	88500	117.74	20230516	0.27	N	000660	5000	36576 억		396734094	N	N	1694	N	00	N
85	20240516	130108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	192500	7200	2	3.89	749873177300	3887538	140.70	191100	194000	191100	240500	129800	185300	192892.59	54.50	0	431392	188300	186800	184300	182800	180300	187550	183550	36577	55200	5000	144530	100	1	728002365	1401405	-15.38	2.51	12	0.53	-12517.00	76616.00	194000	20240516	-0.77	85000	20230511	126.47	194000	-0.77	20240516	129000	49.22	20240117	194000	-0.77	20240516	88500	117.51	20230516	0.27	N	000660	5000	36576 억		396734094	N	N	1694	N	00	N
86	20240516	120109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	193300	8000	2	4.32	681110637500	3531461	127.81	191100	194000	191100	240500	129800	185300	192870.52	54.50	0	475432	188300	186800	184300	182800	180300	187550	183550	36577	55200	5000	144530	100	1	728002365	1407229	-15.44	2.52	12	0.49	-12517.00	76616.00	194000	20240516	-0.36	85000	20230511	127.41	194000	-0.36	20240516	129000	49.84	20240117	194000	-0.36	20240516	88500	118.42	20230516	0.27	N	000660	5000	36576 억		396734094	N	N	1694	N	00	N
87	20240516	110108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	193000	7700	2	4.16	609083019500	3158150	114.30	191100	194000	191100	240500	129800	185300	192861.99	54.50	0	505581	188300	186800	184300	182800	180300	187550	183550	36577	55200	5000	144530	100	1	728002365	1405045	-15.42	2.52	12	0.43	-12517.00	76616.00	194000	20240516	-0.52	85000	20230511	127.06	194000	-0.52	20240516	129000	49.61	20240117	194000	-0.52	20240516	88500	118.08	20230516	0.27	N	000660	5000	36576 억		396734094	N	N	1694	N	00	N
88	20240516	100108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	192800	7500	2	4.05	435598055400	2261996	81.87	191100	194000	191100	240500	129800	185300	192574.15	54.50	0	205419	188300	186800	184300	182800	180300	187550	183550	36577	55200	5000	144530	100	1	728002365	1403589	-15.40	2.52	12	0.31	-12517.00	76616.00	194000	20240516	-0.62	85000	20230511	126.82	194000	-0.62	20240516	129000	49.46	20240117	194000	-0.62	20240516	88500	117.85	20230516	0.27	N	000660	5000	36576 억		396734094	N	N	1694	N	00	N
89	20240516	090108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	192400	7100	2	3.83	84983046000	443900	16.07	191100	192900	191100	240500	129800	185300	191453.82	54.50	0	53836	188300	186800	184300	182800	180300	187550	183550	36577	55200	5000	144530	100	1	728002365	1400677	-15.37	2.51	12	0.06	-12517.00	76616.00	192900	20240516	-0.26	85000	20230511	126.35	192900	-0.26	20240516	129000	49.15	20240117	192900	-0.26	20240516	88500	117.40	20230516	0.27	N	000660	5000	36576 억		396734094	N	N	1694	N	00	N
90	20240514	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	185300	1500	2	0.82	467631853700	2539932	78.64	184200	185800	181800	238500	128700	183800	184111.29	54.44	0	128537	187266	185532	182266	180532	177266	186400	181400	36577	54700	5000	143360	100	1	728002365	1348988	-14.80	2.42	12	0.35	-12517.00	76616.00	191400	20240412	-3.19	85000	20230511	118.00	191400	-3.19	20240412	129000	43.64	20240117	191400	-3.19	20240412	85500	116.73	20230515	0.29	N	000660	5000	36576 억		396330075	N	N	1694	N	00	N
91	20240514	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184700	900	2	0.49	408360575000	2219717	68.72	184200	185800	181800	238500	128700	183800	183969.74	54.44	0	89214	187266	185532	182266	180532	177266	186400	181400	36577	54700	5000	143360	100	1	728002365	1344620	-14.76	2.41	12	0.30	-12517.00	76616.00	191400	20240412	-3.50	85000	20230511	117.29	191400	-3.50	20240412	129000	43.18	20240117	191400	-3.50	20240412	85500	116.02	20230515	0.29	N	000660	5000	36576 억		396330075	N	N	922	N	00	N
92	20240514	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184900	1100	2	0.60	347498038000	1890335	58.52	184200	185800	181800	238500	128700	183800	183828.83	54.44	0	41716	187266	185532	182266	180532	177266	186400	181400	36577	54700	5000	143360	100	1	728002365	1346076	-14.77	2.41	12	0.26	-12517.00	76616.00	191400	20240412	-3.40	85000	20230511	117.53	191400	-3.40	20240412	129000	43.33	20240117	191400	-3.40	20240412	85500	116.26	20230515	0.29	N	000660	5000	36576 억		396330075	N	N	922	N	00	N
93	20240514	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183400	-400	5	-0.22	305791000600	1664014	51.52	184200	185800	181800	238500	128700	183800	183767.06	54.44	0	28619	187266	185532	182266	180532	177266	186400	181400	36577	54700	5000	143360	100	1	728002365	1335156	-14.65	2.39	12	0.23	-12517.00	76616.00	191400	20240412	-4.18	85000	20230511	115.76	191400	-4.18	20240412	129000	42.17	20240117	191400	-4.18	20240412	85500	114.50	20230515	0.29	N	000660	5000	36576 억		396330075	N	N	922	N	00	N
94	20240514	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184600	800	2	0.44	274683526800	1494877	46.28	184200	185800	181800	238500	128700	183800	183749.88	54.44	0	42064	187266	185532	182266	180532	177266	186400	181400	36577	54700	5000	143360	100	1	728002365	1343892	-14.75	2.41	12	0.21	-12517.00	76616.00	191400	20240412	-3.55	85000	20230511	117.18	191400	-3.55	20240412	129000	43.10	20240117	191400	-3.55	20240412	85500	115.91	20230515	0.29	N	000660	5000	36576 억		396330075	N	N	922	N	00	N
95	20240514	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	185400	1600	2	0.87	233221664500	1270735	39.34	184200	185800	181800	238500	128700	183800	183532.66	54.44	0	21480	187266	185532	182266	180532	177266	186400	181400	36577	54700	5000	143360	100	1	728002365	1349716	-14.81	2.42	12	0.17	-12517.00	76616.00	191400	20240412	-3.13	85000	20230511	118.12	191400	-3.13	20240412	129000	43.72	20240117	191400	-3.13	20240412	85500	116.84	20230515	0.29	N	000660	5000	36576 억		396330075	N	N	922	N	00	N
96	20240514	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182900	-900	5	-0.49	132690007000	725169	22.45	184200	184300	181800	238500	128700	183800	182976.81	54.44	0	-59781	187266	185532	182266	180532	177266	186400	181400	36577	54700	5000	143360	100	1	728002365	1331516	-14.61	2.39	12	0.10	-12517.00	76616.00	191400	20240412	-4.44	85000	20230511	115.18	191400	-4.44	20240412	129000	41.78	20240117	191400	-4.44	20240412	85500	113.92	20230515	0.29	N	000660	5000	36576 억		396330075	N	N	922	N	00	N
97	20240514	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183700	-100	5	-0.05	24256853200	131766	4.08	184200	184300	183200	238500	128700	183800	184092.80	54.44	0	-30703	187266	185532	182266	180532	177266	186400	181400	36577	54700	5000	143360	100	1	728002365	1337340	-14.68	2.40	12	0.02	-12517.00	76616.00	191400	20240412	-4.02	85000	20230511	116.12	191400	-4.02	20240412	129000	42.40	20240117	191400	-4.02	20240412	85500	114.85	20230515	0.29	N	000660	5000	36576 억		396330075	N	N	922	N	00	N
98	20240513	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183800	3900	2	2.17	578427129500	3171060	112.70	180000	184000	179000	233500	126000	179900	182406.68	54.37	0	229576	182500	181200	178800	177500	175100	181850	178150	36577	53600	5000	140320	100	1	728002365	1338068	-14.68	2.40	12	0.44	-12517.00	76616.00	191400	20240412	-3.97	85000	20230511	116.24	191400	-3.97	20240412	129000	42.48	20240117	191400	-3.97	20240412	85500	114.97	20230515	0.28	N	000660	5000	36576 억		395835045	N	N	922	N	00	N
99	20240513	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182900	3000	2	1.67	490978583000	2694583	95.77	180000	184000	179000	233500	126000	179900	182209.93	54.37	0	140257	182500	181200	178800	177500	175100	181850	178150	36577	53600	5000	140320	100	1	728002365	1331516	-14.61	2.39	12	0.37	-12517.00	76616.00	191400	20240412	-4.44	85000	20230511	115.18	191400	-4.44	20240412	129000	41.78	20240117	191400	-4.44	20240412	85500	113.92	20230515	0.28	N	000660	5000	36576 억		395835045	N	N	178	N	00	N
100	20240513	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182000	2100	2	1.17	437080901600	2398970	85.26	180000	184000	179000	233500	126000	179900	182195.73	54.37	0	141486	182500	181200	178800	177500	175100	181850	178150	36577	53600	5000	140320	100	1	728002365	1324964	-14.54	2.38	12	0.33	-12517.00	76616.00	191400	20240412	-4.91	85000	20230511	114.12	191400	-4.91	20240412	129000	41.09	20240117	191400	-4.91	20240412	85500	112.87	20230515	0.28	N	000660	5000	36576 억		395835045	N	N	178	N	00	N
101	20240513	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182100	2200	2	1.22	383089609000	2102368	74.72	180000	184000	179000	233500	126000	179900	182218.72	54.37	0	165768	182500	181200	178800	177500	175100	181850	178150	36577	53600	5000	140320	100	1	728002365	1325692	-14.55	2.38	12	0.29	-12517.00	76616.00	191400	20240412	-4.86	85000	20230511	114.24	191400	-4.86	20240412	129000	41.16	20240117	191400	-4.86	20240412	85500	112.98	20230515	0.28	N	000660	5000	36576 억		395835045	N	N	178	N	00	N
102	20240513	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182000	2100	2	1.17	343293461700	1883982	66.96	180000	184000	179000	233500	126000	179900	182217.59	54.37	0	188283	182500	181200	178800	177500	175100	181850	178150	36577	53600	5000	140320	100	1	728002365	1324964	-14.54	2.38	12	0.26	-12517.00	76616.00	191400	20240412	-4.91	85000	20230511	114.12	191400	-4.91	20240412	129000	41.09	20240117	191400	-4.91	20240412	85500	112.87	20230515	0.28	N	000660	5000	36576 억		395835045	N	N	178	N	00	N
103	20240513	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182700	2800	2	1.56	298891111300	1640451	58.30	180000	184000	179000	233500	126000	179900	182201.29	54.37	0	220832	182500	181200	178800	177500	175100	181850	178150	36577	53600	5000	140320	100	1	728002365	1330060	-14.60	2.38	12	0.23	-12517.00	76616.00	191400	20240412	-4.55	85000	20230511	114.94	191400	-4.55	20240412	129000	41.63	20240117	191400	-4.55	20240412	85500	113.68	20230515	0.28	N	000660	5000	36576 억		395835045	N	N	178	N	00	N
104	20240513	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183200	3300	2	1.83	176953480500	975436	34.67	180000	183200	179000	233500	126000	179900	181410.42	54.37	0	131136	182500	181200	178800	177500	175100	181850	178150	36577	53600	5000	140320	100	1	728002365	1333700	-14.64	2.39	12	0.13	-12517.00	76616.00	191400	20240412	-4.28	85000	20230511	115.53	191400	-4.28	20240412	129000	42.02	20240117	191400	-4.28	20240412	85500	114.27	20230515	0.28	N	000660	5000	36576 억		395835045	N	N	178	N	00	N
105	20240513	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179400	-500	5	-0.28	24175155800	134350	4.77	180000	180100	179300	233500	126000	179900	179941.77	54.37	0	-34203	182500	181200	178800	177500	175100	181850	178150	36577	53600	5000	140320	100	1	728002365	1306036	-14.33	2.34	12	0.02	-12517.00	76616.00	191400	20240412	-6.27	85000	20230511	111.06	191400	-6.27	20240412	129000	39.07	20240117	191400	-6.27	20240412	85500	109.82	20230515	0.28	N	000660	5000	36576 억		395835045	N	N	178	N	00	N
106	20240510	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179900	4500	2	2.57	475954507100	2658533	92.90	176500	180100	176400	228000	122800	175400	179029.02	54.32	0	343353	180733	178066	176733	174066	172733	177400	173400	36577	52600	5000	136810	100	1	728002365	1309676	-14.37	2.35	12	0.37	-12517.00	76616.00	191400	20240412	-6.01	85000	20230511	111.65	191400	-6.01	20240412	129000	39.46	20240117	191400	-6.01	20240412	85000	111.65	20230511	0.27	N	000660	5000	36576 억		395467081	N	N	170	N	00	N
107	20240510	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179700	4300	2	2.45	427976055300	2391755	83.58	176500	180100	176400	228000	122800	175400	178939.29	54.32	0	306809	180733	178066	176733	174066	172733	177400	173400	36577	52600	5000	136810	100	1	728002365	1308220	-14.36	2.35	12	0.33	-12517.00	76616.00	191400	20240412	-6.11	85000	20230511	111.41	191400	-6.11	20240412	129000	39.30	20240117	191400	-6.11	20240412	85000	111.41	20230511	0.27	N	000660	5000	36576 억		395467081	N	N	2299	N	00	N
108	20240510	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179800	4400	2	2.51	376551700800	2105487	73.58	176500	180100	176400	228000	122800	175400	178844.38	54.32	0	262818	180733	178066	176733	174066	172733	177400	173400	36577	52600	5000	136810	100	1	728002365	1308948	-14.36	2.35	12	0.29	-12517.00	76616.00	191400	20240412	-6.06	85000	20230511	111.53	191400	-6.06	20240412	129000	39.38	20240117	191400	-6.06	20240412	85000	111.53	20230511	0.27	N	000660	5000	36576 억		395467081	N	N	2299	N	00	N
109	20240510	130107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179400	4000	2	2.28	319125175200	1786156	62.42	176500	180100	176400	228000	122800	175400	178667.40	54.32	0	170906	180733	178066	176733	174066	172733	177400	173400	36577	52600	5000	136810	100	1	728002365	1306036	-14.33	2.34	12	0.25	-12517.00	76616.00	191400	20240412	-6.27	85000	20230511	111.06	191400	-6.27	20240412	129000	39.07	20240117	191400	-6.27	20240412	85000	111.06	20230511	0.27	N	000660	5000	36576 억		395467081	N	N	2299	N	00	N
110	20240510	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179400	4000	2	2.28	293932302000	1645718	57.51	176500	180100	176400	228000	122800	175400	178605.89	54.32	0	126471	180733	178066	176733	174066	172733	177400	173400	36577	52600	5000	136810	100	1	728002365	1306036	-14.33	2.34	12	0.23	-12517.00	76616.00	191400	20240412	-6.27	85000	20230511	111.06	191400	-6.27	20240412	129000	39.07	20240117	191400	-6.27	20240412	85000	111.06	20230511	0.27	N	000660	5000	36576 억		395467081	N	N	2299	N	00	N
111	20240510	110107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179800	4400	2	2.51	254507354100	1425518	49.82	176500	180100	176400	228000	122800	175400	178538.55	54.32	0	112380	180733	178066	176733	174066	172733	177400	173400	36577	52600	5000	136810	100	1	728002365	1308948	-14.36	2.35	12	0.20	-12517.00	76616.00	191400	20240412	-6.06	85000	20230511	111.53	191400	-6.06	20240412	129000	39.38	20240117	191400	-6.06	20240412	85000	111.53	20230511	0.27	N	000660	5000	36576 억		395467081	N	N	2299	N	00	N
112	20240510	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179200	3800	2	2.17	148741085200	836630	29.24	176500	179400	176400	228000	122800	175400	177788.31	54.32	0	114309	180733	178066	176733	174066	172733	177400	173400	36577	52600	5000	136810	100	1	728002365	1304580	-14.32	2.34	12	0.11	-12517.00	76616.00	191400	20240412	-6.37	85000	20230511	110.82	191400	-6.37	20240412	129000	38.91	20240117	191400	-6.37	20240412	85000	110.82	20230511	0.27	N	000660	5000	36576 억		395467081	N	N	2299	N	00	N
113	20240510	090107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177200	1800	2	1.03	19116406700	108223	3.78	176500	177400	176400	228000	122800	175400	176648.46	54.32	0	21946	180733	178066	176733	174066	172733	177400	173400	36577	52600	5000	136810	100	1	728002365	1290020	-14.16	2.31	12	0.01	-12517.00	76616.00	191400	20240412	-7.42	85000	20230511	108.47	191400	-7.42	20240412	129000	37.36	20240117	191400	-7.42	20240412	85000	108.47	20230511	0.27	N	000660	5000	36576 억		395467081	N	N	2299	N	00	N
114	20240509	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175400	-2600	5	-1.46	498395739300	2819353	122.33	179000	179400	175400	231000	124600	178000	176777.63	54.36	0	-80163	181200	179600	177800	176200	174400	180400	177000	36577	53000	5000	138840	100	1	728002365	1276916	-14.01	2.29	12	0.39	-12517.00	76616.00	191400	20240412	-8.36	85000	20230511	106.35	191400	-8.36	20240412	129000	35.97	20240117	191400	-8.36	20240412	85000	106.35	20230511	0.29	N	000660	5000	36576 억		395765344	N	N	1727	N	00	N
115	20240509	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176300	-1700	5	-0.96	345133688600	1945977	84.43	179000	179400	176000	231000	124600	178000	177357.38	54.36	0	3254	181200	179600	177800	176200	174400	180400	177000	36577	53000	5000	138840	100	1	728002365	1283468	-14.08	2.30	12	0.27	-12517.00	76616.00	191400	20240412	-7.89	85000	20230511	107.41	191400	-7.89	20240412	129000	36.67	20240117	191400	-7.89	20240412	85000	107.41	20230511	0.29	N	000660	5000	36576 억		395765344	N	N	762	N	00	N
116	20240509	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176400	-1600	5	-0.90	301159146600	1696494	73.61	179000	179400	176000	231000	124600	178000	177518.41	54.36	0	-6784	181200	179600	177800	176200	174400	180400	177000	36577	53000	5000	138840	100	1	728002365	1284196	-14.09	2.30	12	0.23	-12517.00	76616.00	191400	20240412	-7.84	85000	20230511	107.53	191400	-7.84	20240412	129000	36.74	20240117	191400	-7.84	20240412	85000	107.53	20230511	0.29	N	000660	5000	36576 억		395765344	N	N	762	N	00	N
117	20240509	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176600	-1400	5	-0.79	261442387800	1471300	63.84	179000	179400	176000	231000	124600	178000	177694.72	54.36	0	15198	181200	179600	177800	176200	174400	180400	177000	36577	53000	5000	138840	100	1	728002365	1285652	-14.11	2.31	12	0.20	-12517.00	76616.00	191400	20240412	-7.73	85000	20230511	107.76	191400	-7.73	20240412	129000	36.90	20240117	191400	-7.73	20240412	85000	107.76	20230511	0.29	N	000660	5000	36576 억		395765344	N	N	762	N	00	N
118	20240509	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176500	-1500	5	-0.84	209700759700	1177981	51.11	179000	179400	176200	231000	124600	178000	178017.11	54.36	0	35126	181200	179600	177800	176200	174400	180400	177000	36577	53000	5000	138840	100	1	728002365	1284924	-14.10	2.30	12	0.16	-12517.00	76616.00	191400	20240412	-7.78	85000	20230511	107.65	191400	-7.78	20240412	129000	36.82	20240117	191400	-7.78	20240412	85000	107.65	20230511	0.29	N	000660	5000	36576 억		395765344	N	N	762	N	00	N
119	20240509	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177800	-200	5	-0.11	160869999900	902303	39.15	179000	179400	177600	231000	124600	178000	178288.37	54.36	0	81764	181200	179600	177800	176200	174400	180400	177000	36577	53000	5000	138840	100	1	728002365	1294388	-14.20	2.32	12	0.12	-12517.00	76616.00	191400	20240412	-7.11	85000	20230511	109.18	191400	-7.11	20240412	129000	37.83	20240117	191400	-7.11	20240412	85000	109.18	20230511	0.29	N	000660	5000	36576 억		395765344	N	N	762	N	00	N
120	20240509	100107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178500	500	2	0.28	115756040100	648824	28.15	179000	179400	177700	231000	124600	178000	178409.29	54.36	0	90265	181200	179600	177800	176200	174400	180400	177000	36577	53000	5000	138840	100	1	728002365	1299484	-14.26	2.33	12	0.09	-12517.00	76616.00	191400	20240412	-6.74	85000	20230511	110.00	191400	-6.74	20240412	129000	38.37	20240117	191400	-6.74	20240412	85000	110.00	20230511	0.29	N	000660	5000	36576 억		395765344	N	N	762	N	00	N
121	20240509	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178500	500	2	0.28	21356429400	119390	5.18	179000	179400	178200	231000	124600	178000	178883.00	54.36	0	42103	181200	179600	177800	176200	174400	180400	177000	36577	53000	5000	138840	100	1	728002365	1299484	-14.26	2.33	12	0.02	-12517.00	76616.00	191400	20240412	-6.74	85000	20230511	110.00	191400	-6.74	20240412	129000	38.37	20240117	191400	-6.74	20240412	85000	110.00	20230511	0.29	N	000660	5000	36576 억		395765344	N	N	762	N	00	N
122	20240508	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178000	-1600	5	-0.89	403785717100	2273210	52.26	177600	179400	176000	233000	125800	179600	177627.37	54.37	0	192045	181533	180566	179933	178966	178333	181050	179450	36577	53400	5000	140080	100	1	728002365	1295844	-14.22	2.32	12	0.31	-12517.00	76616.00	191400	20240412	-7.00	85000	20230511	109.41	191400	-7.00	20240412	129000	37.98	20240117	191400	-7.00	20240412	85000	109.41	20230511	0.29	N	000660	5000	36576 억		395818937	N	N	762	N	00	N
123	20240508	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178400	-1200	5	-0.67	350225360300	1972519	45.35	177600	179400	176000	233000	125800	179600	177552.04	54.37	0	90408	181533	180566	179933	178966	178333	181050	179450	36577	53400	5000	140080	100	1	728002365	1298756	-14.25	2.33	12	0.27	-12517.00	76616.00	191400	20240412	-6.79	85000	20230511	109.88	191400	-6.79	20240412	129000	38.29	20240117	191400	-6.79	20240412	85000	109.88	20230511	0.29	N	000660	5000	36576 억		395818937	N	N	23783	N	00	N
124	20240508	140107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177600	-2000	5	-1.11	305721078200	1722465	39.60	177600	179400	176000	233000	125800	179600	177490.09	54.37	0	42011	181533	180566	179933	178966	178333	181050	179450	36577	53400	5000	140080	100	1	728002365	1292932	-14.19	2.32	12	0.24	-12517.00	76616.00	191400	20240412	-7.21	85000	20230511	108.94	191400	-7.21	20240412	129000	37.67	20240117	191400	-7.21	20240412	85000	108.94	20230511	0.29	N	000660	5000	36576 억		395818937	N	N	23783	N	00	N
125	20240508	130107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176800	-2800	5	-1.56	264151327100	1487908	34.21	177600	179400	176000	233000	125800	179600	177531.63	54.37	0	14121	181533	180566	179933	178966	178333	181050	179450	36577	53400	5000	140080	100	1	728002365	1287108	-14.12	2.31	12	0.20	-12517.00	76616.00	191400	20240412	-7.63	85000	20230511	108.00	191400	-7.63	20240412	129000	37.05	20240117	191400	-7.63	20240412	85000	108.00	20230511	0.29	N	000660	5000	36576 억		395818937	N	N	23783	N	00	N
126	20240508	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176400	-3200	5	-1.78	226255617400	1273212	29.27	177600	179400	176000	233000	125800	179600	177704.16	54.37	0	-18174	181533	180566	179933	178966	178333	181050	179450	36577	53400	5000	140080	100	1	728002365	1284196	-14.09	2.30	12	0.17	-12517.00	76616.00	191400	20240412	-7.84	85000	20230511	107.53	191400	-7.84	20240412	129000	36.74	20240117	191400	-7.84	20240412	85000	107.53	20230511	0.29	N	000660	5000	36576 억		395818937	N	N	23783	N	00	N
127	20240508	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177400	-2200	5	-1.22	160468584600	901114	20.72	177600	179400	177200	233000	125800	179600	178077.52	54.37	0	-19405	181533	180566	179933	178966	178333	181050	179450	36577	53400	5000	140080	100	1	728002365	1291476	-14.17	2.32	12	0.12	-12517.00	76616.00	191400	20240412	-7.31	85000	20230511	108.71	191400	-7.31	20240412	129000	37.52	20240117	191400	-7.31	20240412	85000	108.71	20230511	0.29	N	000660	5000	36576 억		395818937	N	N	23783	N	00	N
128	20240508	100107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178100	-1500	5	-0.84	96150702900	539265	12.40	177600	179400	177600	233000	125800	179600	178298.85	54.37	0	-21963	181533	180566	179933	178966	178333	181050	179450	36577	53400	5000	140080	100	1	728002365	1296572	-14.23	2.32	12	0.07	-12517.00	76616.00	191400	20240412	-6.95	85000	20230511	109.53	191400	-6.95	20240412	129000	38.06	20240117	191400	-6.95	20240412	85000	109.53	20230511	0.29	N	000660	5000	36576 억		395818937	N	N	23783	N	00	N
129	20240508	090107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178000	-1600	5	-0.89	18312931200	103054	2.37	177600	178400	177600	233000	125800	179600	177696.98	54.37	0	-13015	181533	180566	179933	178966	178333	181050	179450	36577	53400	5000	140080	100	1	728002365	1295844	-14.22	2.32	12	0.01	-12517.00	76616.00	191400	20240412	-7.00	85000	20230511	109.41	191400	-7.00	20240412	129000	37.98	20240117	191400	-7.00	20240412	85000	109.41	20230511	0.29	N	000660	5000	36576 억		395818937	N	N	23783	N	00	N
130	20240503	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173200	-400	5	-0.23	402448875300	2299485	72.58	177000	177500	173200	225500	121600	173600	175018.24	54.28	0	-78890	178133	175866	172433	170166	166733	177000	171300	36577	51900	5000	135400	100	1	728002365	1260900	-13.84	2.26	12	0.32	-12517.00	76616.00	191400	20240412	-9.51	85000	20230511	103.76	191400	-9.51	20240412	129000	34.26	20240117	191400	-9.51	20240412	85000	103.76	20230511	0.28	N	000660	5000	36576 억		395193953	N	N	2947	N	00	N
131	20240503	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173800	200	2	0.12	350897689400	2002527	63.21	177000	177500	173500	225500	121600	173600	175227.44	54.28	0	-47540	178133	175866	172433	170166	166733	177000	171300	36577	51900	5000	135400	100	1	728002365	1265268	-13.89	2.27	12	0.28	-12517.00	76616.00	191400	20240412	-9.20	85000	20230511	104.47	191400	-9.20	20240412	129000	34.73	20240117	191400	-9.20	20240412	85000	104.47	20230511	0.28	N	000660	5000	36576 억		395193953	N	N	762	N	00	N
132	20240503	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174300	700	2	0.40	298910687900	1703459	53.77	177000	177500	173800	225500	121600	173600	175472.78	54.28	0	-44613	178133	175866	172433	170166	166733	177000	171300	36577	51900	5000	135400	100	1	728002365	1268908	-13.93	2.27	12	0.23	-12517.00	76616.00	191400	20240412	-8.93	85000	20230511	105.06	191400	-8.93	20240412	129000	35.12	20240117	191400	-8.93	20240412	85000	105.06	20230511	0.28	N	000660	5000	36576 억		395193953	N	N	762	N	00	N
133	20240503	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174200	600	2	0.35	257598078100	1466172	46.28	177000	177500	174000	225500	121600	173600	175694.31	54.28	0	-61121	178133	175866	172433	170166	166733	177000	171300	36577	51900	5000	135400	100	1	728002365	1268180	-13.92	2.27	12	0.20	-12517.00	76616.00	191400	20240412	-8.99	85000	20230511	104.94	191400	-8.99	20240412	129000	35.04	20240117	191400	-8.99	20240412	85000	104.94	20230511	0.28	N	000660	5000	36576 억		395193953	N	N	762	N	00	N
134	20240503	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174700	1100	2	0.63	223287431500	1269345	40.06	177000	177500	174500	225500	121600	173600	175907.60	54.28	0	-64574	178133	175866	172433	170166	166733	177000	171300	36577	51900	5000	135400	100	1	728002365	1271820	-13.96	2.28	12	0.17	-12517.00	76616.00	191400	20240412	-8.73	85000	20230511	105.53	191400	-8.73	20240412	129000	35.43	20240117	191400	-8.73	20240412	85000	105.53	20230511	0.28	N	000660	5000	36576 억		395193953	N	N	762	N	00	N
135	20240503	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175100	1500	2	0.86	189834941500	1077911	34.02	177000	177500	174500	225500	121600	173600	176113.74	54.28	0	-39466	178133	175866	172433	170166	166733	177000	171300	36577	51900	5000	135400	100	1	728002365	1274732	-13.99	2.29	12	0.15	-12517.00	76616.00	191400	20240412	-8.52	85000	20230511	106.00	191400	-8.52	20240412	129000	35.74	20240117	191400	-8.52	20240412	85000	106.00	20230511	0.28	N	000660	5000	36576 억		395193953	N	N	762	N	00	N
136	20240503	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175400	1800	2	1.04	155467199900	881945	27.84	177000	177500	174500	225500	121600	173600	176277.66	54.28	0	-40746	178133	175866	172433	170166	166733	177000	171300	36577	51900	5000	135400	100	1	728002365	1276916	-14.01	2.29	12	0.12	-12517.00	76616.00	191400	20240412	-8.36	85000	20230511	106.35	191400	-8.36	20240412	129000	35.97	20240117	191400	-8.36	20240412	85000	106.35	20230511	0.28	N	000660	5000	36576 억		395193953	N	N	762	N	00	N
137	20240503	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176700	3100	2	1.79	33503339100	189298	5.97	177000	177200	176500	225500	121600	173600	176987.29	54.28	0	43440	178133	175866	172433	170166	166733	177000	171300	36577	51900	5000	135400	100	1	728002365	1286380	-14.12	2.31	12	0.03	-12517.00	76616.00	191400	20240412	-7.68	85000	20230511	107.88	191400	-7.68	20240412	129000	36.98	20240117	191400	-7.68	20240412	85000	107.88	20230511	0.28	N	000660	5000	36576 억		395193953	N	N	762	N	00	N
138	20240502	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173600	-600	5	-0.34	539353586900	3128263	85.59	169000	174700	169000	226000	122000	174200	172410.37	54.28	0	-157326	180866	177532	175666	172332	170466	176600	171400	36577	51800	5000	135870	100	1	728002365	1263812	-13.87	2.27	12	0.43	-12517.00	76616.00	191400	20240412	-9.30	83700	20230425	107.41	191400	-9.30	20240412	129000	34.57	20240117	191400	-9.30	20240412	85000	104.24	20230511	0.28	N	000660	5000	36576 억		395189022	N	N	708	N	00	N
139	20240502	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174200	0	3	0.00	456804685100	2653257	72.59	169000	174700	169000	226000	122000	174200	172167.14	54.28	0	40661	180866	177532	175666	172332	170466	176600	171400	36577	51800	5000	135870	100	1	728002365	1268180	-13.92	2.27	12	0.36	-12517.00	76616.00	191400	20240412	-8.99	83700	20230425	108.12	191400	-8.99	20240412	129000	35.04	20240117	191400	-8.99	20240412	85000	104.94	20230511	0.28	N	000660	5000	36576 억		395189022	N	N	2013	N	00	N
140	20240502	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174100	-100	5	-0.06	394707638200	2297013	62.84	169000	174400	169000	226000	122000	174200	171834.67	54.28	0	118690	180866	177532	175666	172332	170466	176600	171400	36577	51800	5000	135870	100	1	728002365	1267452	-13.91	2.27	12	0.32	-12517.00	76616.00	191400	20240412	-9.04	83700	20230425	108.00	191400	-9.04	20240412	129000	34.96	20240117	191400	-9.04	20240412	85000	104.82	20230511	0.28	N	000660	5000	36576 억		395189022	N	N	2013	N	00	N
141	20240502	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173400	-800	5	-0.46	357408625200	2082383	56.97	169000	174400	169000	226000	122000	174200	171633.82	54.28	0	166038	180866	177532	175666	172332	170466	176600	171400	36577	51800	5000	135870	100	1	728002365	1262356	-13.85	2.26	12	0.29	-12517.00	76616.00	191400	20240412	-9.40	83700	20230425	107.17	191400	-9.40	20240412	129000	34.42	20240117	191400	-9.40	20240412	85000	104.00	20230511	0.28	N	000660	5000	36576 억		395189022	N	N	2013	N	00	N
142	20240502	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173200	-1000	5	-0.57	312234284000	1822380	49.86	169000	173900	169000	226000	122000	174200	171332.47	54.28	0	175020	180866	177532	175666	172332	170466	176600	171400	36577	51800	5000	135870	100	1	728002365	1260900	-13.84	2.26	12	0.25	-12517.00	76616.00	191400	20240412	-9.51	83700	20230425	106.93	191400	-9.51	20240412	129000	34.26	20240117	191400	-9.51	20240412	85000	103.76	20230511	0.28	N	000660	5000	36576 억		395189022	N	N	2013	N	00	N
143	20240502	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172900	-1300	5	-0.75	275238063000	1608963	44.02	169000	173500	169000	226000	122000	174200	171064.54	54.28	0	172968	180866	177532	175666	172332	170466	176600	171400	36577	51800	5000	135870	100	1	728002365	1258716	-13.81	2.26	12	0.22	-12517.00	76616.00	191400	20240412	-9.67	83700	20230425	106.57	191400	-9.67	20240412	129000	34.03	20240117	191400	-9.67	20240412	85000	103.41	20230511	0.28	N	000660	5000	36576 억		395189022	N	N	2013	N	00	N
144	20240502	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172300	-1900	5	-1.09	212571680300	1246239	34.10	169000	172400	169000	226000	122000	174200	170569.11	54.28	0	172881	180866	177532	175666	172332	170466	176600	171400	36577	51800	5000	135870	100	1	728002365	1254348	-13.77	2.25	12	0.17	-12517.00	76616.00	191400	20240412	-9.98	83700	20230425	105.85	191400	-9.98	20240412	129000	33.57	20240117	191400	-9.98	20240412	85000	102.71	20230511	0.28	N	000660	5000	36576 억		395189022	N	N	2013	N	00	N
145	20240502	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170400	-3800	5	-2.18	58002842600	342832	9.38	169000	171000	169000	226000	122000	174200	169180.12	54.28	0	49762	180866	177532	175666	172332	170466	176600	171400	36577	51800	5000	135870	100	1	728002365	1240516	-13.61	2.22	12	0.05	-12517.00	76616.00	191400	20240412	-10.97	83700	20230425	103.58	191400	-10.97	20240412	129000	32.09	20240117	191400	-10.97	20240412	85000	100.47	20230511	0.28	N	000660	5000	36576 억		395189022	N	N	2013	N	00	N