KissMeData/000660/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 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	20240329	160110	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	183000	4800	2	2.69	546965599200	3017106	88.10	179200	183900	177600	231500	124800	178200	181275.03	54.70	0	226666	183533	180866	179433	176766	175333	182200	178100	36577	53300	5000	138990	100	1	728002365	1332244	-14.62	2.39	12	0.41	-12517.00	76616.00	183900	20240329	-0.49	82700	20230406	121.28	183900	-0.49	20240329	129000	41.86	20240117	183900	-0.49	20240329	82700	121.28	20230406	0.23	N	000660	5000	36576 억	398226350	N	N	13524	N	N
3	20240329	150110	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	183200	5000	2	2.81	481674846200	2660524	77.69	179200	183900	177600	231500	124800	178200	181046.64	54.70	0	158339	183533	180866	179433	176766	175333	182200	178100	36577	53300	5000	138990	100	1	728002365	1333700	-14.64	2.39	12	0.37	-12517.00	76616.00	183900	20240329	-0.38	82700	20230406	121.52	183900	-0.38	20240329	129000	42.02	20240117	183900	-0.38	20240329	82700	121.52	20230406	0.23	N	000660	5000	36576 억	398226350	N	N	82165	N	N
4	20240329	140108	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	182700	4500	2	2.53	413076941300	2285551	66.74	179200	183900	177600	231500	124800	178200	180735.67	54.70	0	77727	183533	180866	179433	176766	175333	182200	178100	36577	53300	5000	138990	100	1	728002365	1330060	-14.60	2.38	12	0.31	-12517.00	76616.00	183900	20240329	-0.65	82700	20230406	120.92	183900	-0.65	20240329	129000	41.63	20240117	183900	-0.65	20240329	82700	120.92	20230406	0.23	N	000660	5000	36576 억	398226350	N	N	82165	N	N
5	20240329	130109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	182800	4600	2	2.58	354003838000	1961782	57.28	179200	183900	177600	231500	124800	178200	180451.79	54.70	0	26593	183533	180866	179433	176766	175333	182200	178100	36577	53300	5000	138990	100	1	728002365	1330788	-14.60	2.39	12	0.27	-12517.00	76616.00	183900	20240329	-0.60	82700	20230406	121.04	183900	-0.60	20240329	129000	41.71	20240117	183900	-0.60	20240329	82700	121.04	20230406	0.23	N	000660	5000	36576 억	398226350	N	N	82165	N	N
6	20240329	120109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182200	4000	2	2.24	265824705600	1479388	43.20	179200	182500	177600	231500	124800	178200	179687.04	54.70	0	-5060	183533	180866	179433	176766	175333	182200	178100	36577	53300	5000	138990	100	1	728002365	1326420	-14.56	2.38	12	0.20	-12517.00	76616.00	183000	20240327	-0.44	82700	20230406	120.31	183000	-0.44	20240327	129000	41.24	20240117	183000	-0.44	20240327	82700	120.31	20230406	0.23	N	000660	5000	36576 억	398226350	N	N	82165	N	N
7	20240329	110108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180100	1900	2	1.07	182219823200	1018000	29.73	179200	180900	177600	231500	124800	178200	178998.99	54.70	0	-74877	183533	180866	179433	176766	175333	182200	178100	36577	53300	5000	138990	100	1	728002365	1311132	-14.39	2.35	12	0.14	-12517.00	76616.00	183000	20240327	-1.58	82700	20230406	117.78	183000	-1.58	20240327	129000	39.61	20240117	183000	-1.58	20240327	82700	117.78	20230406	0.23	N	000660	5000	36576 억	398226350	N	N	82165	N	N
8	20240329	100109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179400	1200	2	0.67	116630544400	652885	19.06	179200	179800	177600	231500	124800	178200	178639.69	54.70	0	-56918	183533	180866	179433	176766	175333	182200	178100	36577	53300	5000	138990	100	1	728002365	1306036	-14.33	2.34	12	0.09	-12517.00	76616.00	183000	20240327	-1.97	82700	20230406	116.93	183000	-1.97	20240327	129000	39.07	20240117	183000	-1.97	20240327	82700	116.93	20230406	0.23	N	000660	5000	36576 억	398226350	N	N	82165	N	N
9	20240329	090108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179500	1300	2	0.73	12221579800	68191	1.99	179200	179800	178800	231500	124800	178200	179247.81	54.70	0	-12279	183533	180866	179433	176766	175333	182200	178100	36577	53300	5000	138990	100	1	728002365	1306764	-14.34	2.34	12	0.01	-12517.00	76616.00	183000	20240327	-1.91	82700	20230406	117.05	183000	-1.91	20240327	129000	39.15	20240117	183000	-1.91	20240327	82700	117.05	20230406	0.23	N	000660	5000	36576 억	398226350	N	N	82165	N	N
10	20240328	160108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178200	-3000	5	-1.66	610819529000	3394048	58.78	178000	182100	178000	235500	126900	181200	179968.78	54.75	0	-502514	187333	184266	179933	176866	172533	185800	178400	36577	54300	5000	141330	100	1	728002365	1297300	-14.24	2.33	12	0.47	-12517.00	76616.00	183000	20240327	-2.62	82700	20230406	115.48	183000	-2.62	20240327	129000	38.14	20240117	183000	-2.62	20240327	82700	115.48	20230406	0.25	N	000660	5000	36576 억	398545283	N	N	82164	N	N
11	20240328	150109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178700	-2500	5	-1.38	524917497700	2913366	50.45	178000	182100	178000	235500	126900	181200	180175.39	54.75	0	-398924	187333	184266	179933	176866	172533	185800	178400	36577	54300	5000	141330	100	1	728002365	1300940	-14.28	2.33	12	0.40	-12517.00	76616.00	183000	20240327	-2.35	82700	20230406	116.08	183000	-2.35	20240327	129000	38.53	20240117	183000	-2.35	20240327	82700	116.08	20230406	0.25	N	000660	5000	36576 억	398545283	N	N	34554	N	N
12	20240328	140109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179200	-2000	5	-1.10	434781021200	2409471	41.73	178000	182100	178000	235500	126900	181200	180446.48	54.75	0	-312961	187333	184266	179933	176866	172533	185800	178400	36577	54300	5000	141330	100	1	728002365	1304580	-14.32	2.34	12	0.33	-12517.00	76616.00	183000	20240327	-2.08	82700	20230406	116.69	183000	-2.08	20240327	129000	38.91	20240117	183000	-2.08	20240327	82700	116.69	20230406	0.25	N	000660	5000	36576 억	398545283	N	N	34554	N	N
13	20240328	130109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181200	0	3	0.00	348256926700	1929390	33.41	178000	182100	178000	235500	126900	181200	180500.83	54.75	0	-286378	187333	184266	179933	176866	172533	185800	178400	36577	54300	5000	141330	100	1	728002365	1319140	-14.48	2.37	12	0.27	-12517.00	76616.00	183000	20240327	-0.98	82700	20230406	119.11	183000	-0.98	20240327	129000	40.47	20240117	183000	-0.98	20240327	82700	119.11	20230406	0.25	N	000660	5000	36576 억	398545283	N	N	34554	N	N
14	20240328	120109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181200	0	3	0.00	305616883200	1693939	29.33	178000	182100	178000	235500	126900	181200	180417.59	54.75	0	-275763	187333	184266	179933	176866	172533	185800	178400	36577	54300	5000	141330	100	1	728002365	1319140	-14.48	2.37	12	0.23	-12517.00	76616.00	183000	20240327	-0.98	82700	20230406	119.11	183000	-0.98	20240327	129000	40.47	20240117	183000	-0.98	20240327	82700	119.11	20230406	0.25	N	000660	5000	36576 억	398545283	N	N	34554	N	N
15	20240328	110109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180600	-600	5	-0.33	256447248000	1422385	24.63	178000	182100	178000	235500	126900	181200	180293.44	54.75	0	-257105	187333	184266	179933	176866	172533	185800	178400	36577	54300	5000	141330	100	1	728002365	1314772	-14.43	2.36	12	0.20	-12517.00	76616.00	183000	20240327	-1.31	82700	20230406	118.38	183000	-1.31	20240327	129000	40.00	20240117	183000	-1.31	20240327	82700	118.38	20230406	0.25	N	000660	5000	36576 억	398545283	N	N	34554	N	N
16	20240328	100110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179600	-1600	5	-0.88	192572114700	1068183	18.50	178000	182100	178000	235500	126900	181200	180279.54	54.75	0	-203410	187333	184266	179933	176866	172533	185800	178400	36577	54300	5000	141330	100	1	728002365	1307492	-14.35	2.34	12	0.15	-12517.00	76616.00	183000	20240327	-1.86	82700	20230406	117.17	183000	-1.86	20240327	129000	39.22	20240117	183000	-1.86	20240327	82700	117.17	20230406	0.25	N	000660	5000	36576 억	398545283	N	N	34554	N	N
17	20240328	090110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179400	-1800	5	-0.99	27638615300	154842	2.68	178000	180000	178000	235500	126900	181200	178484.71	54.75	0	-71614	187333	184266	179933	176866	172533	185800	178400	36577	54300	5000	141330	100	1	728002365	1306036	-14.33	2.34	12	0.02	-12517.00	76616.00	183000	20240327	-1.97	82700	20230406	116.93	183000	-1.97	20240327	129000	39.07	20240117	183000	-1.97	20240327	82700	116.93	20230406	0.25	N	000660	5000	36576 억	398545283	N	N	34554	N	N
18	20240327	160109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	181200	4600	2	2.60	1010604704300	5585855	85.28	176700	183000	175600	229500	123700	176600	180925.82	54.59	0	342745	183600	180100	176000	172500	168400	181850	174250	36577	52900	5000	137740	100	1	728002365	1319140	-14.48	2.37	12	0.77	-12517.00	76616.00	183000	20240327	-0.98	82700	20230406	119.11	183000	-0.98	20240327	129000	40.47	20240117	183000	-0.98	20240327	82700	119.11	20230406	0.24	N	000660	5000	36576 억	397385691	N	N	34554	N	N
19	20240327	150109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	180200	3600	2	2.04	942382961700	5208673	79.53	176700	183000	175600	229500	123700	176600	180930.14	54.59	0	300593	183600	180100	176000	172500	168400	181850	174250	36577	52900	5000	137740	100	1	728002365	1311860	-14.40	2.35	12	0.72	-12517.00	76616.00	183000	20240327	-1.53	82700	20230406	117.90	183000	-1.53	20240327	129000	39.69	20240117	183000	-1.53	20240327	82700	117.90	20230406	0.24	N	000660	5000	36576 억	397385691	N	N	116308	N	N
20	20240327	140109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	182400	5800	2	3.28	823493584200	4551847	69.50	176700	183000	175600	229500	123700	176600	180919.20	54.59	0	238388	183600	180100	176000	172500	168400	181850	174250	36577	52900	5000	137740	100	1	728002365	1327876	-14.57	2.38	12	0.63	-12517.00	76616.00	183000	20240327	-0.33	82700	20230406	120.56	183000	-0.33	20240327	129000	41.40	20240117	183000	-0.33	20240327	82700	120.56	20230406	0.24	N	000660	5000	36576 억	397385691	N	N	116308	N	N
21	20240327	130110	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	182800	6200	2	3.51	744129038300	4116017	62.84	176700	183000	175600	229500	123700	176600	180794.03	54.59	0	123784	183600	180100	176000	172500	168400	181850	174250	36577	52900	5000	137740	100	1	728002365	1330788	-14.60	2.39	12	0.57	-12517.00	76616.00	183000	20240327	-0.11	82700	20230406	121.04	183000	-0.11	20240327	129000	41.71	20240117	183000	-0.11	20240327	82700	121.04	20230406	0.24	N	000660	5000	36576 억	397385691	N	N	116308	N	N
22	20240327	120109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	182300	5700	2	3.23	662623847600	3669878	56.03	176700	183000	175600	229500	123700	176600	180563.19	54.59	0	33950	183600	180100	176000	172500	168400	181850	174250	36577	52900	5000	137740	100	1	728002365	1327148	-14.56	2.38	12	0.50	-12517.00	76616.00	183000	20240327	-0.38	82700	20230406	120.44	183000	-0.38	20240327	129000	41.32	20240117	183000	-0.38	20240327	82700	120.44	20230406	0.24	N	000660	5000	36576 억	397385691	N	N	116308	N	N
23	20240327	110109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	181700	5100	2	2.89	540473353500	2997652	45.77	176700	183000	175600	229500	123700	176600	180305.46	54.59	0	47523	183600	180100	176000	172500	168400	181850	174250	36577	52900	5000	137740	100	1	728002365	1322780	-14.52	2.37	12	0.41	-12517.00	76616.00	183000	20240327	-0.71	82700	20230406	119.71	183000	-0.71	20240327	129000	40.85	20240117	183000	-0.71	20240327	82700	119.71	20230406	0.24	N	000660	5000	36576 억	397385691	N	N	116308	N	N
24	20240327	100109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	181300	4700	2	2.66	312728249200	1744271	26.63	176700	181400	175600	229500	123700	176600	179297.01	54.59	0	-152359	183600	180100	176000	172500	168400	181850	174250	36577	52900	5000	137740	100	1	728002365	1319868	-14.48	2.37	12	0.24	-12517.00	76616.00	181400	20240327	-0.06	82700	20230406	119.23	181400	-0.06	20240327	129000	40.54	20240117	181400	-0.06	20240327	82700	119.23	20230406	0.24	N	000660	5000	36576 억	397385691	N	N	116308	N	N
25	20240327	090109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176000	-600	5	-0.34	33128560700	187629	2.86	176700	176700	175600	229500	123700	176600	176563.14	54.59	0	-63425	183600	180100	176000	172500	168400	181850	174250	36577	52900	5000	137740	100	1	728002365	1281284	-14.06	2.30	12	0.03	-12517.00	76616.00	179500	20240326	-1.95	82700	20230406	112.82	179500	-1.95	20240326	129000	36.43	20240117	179500	-1.95	20240326	82700	112.82	20230406	0.24	N	000660	5000	36576 억	397385691	N	N	116308	N	N
26	20240326	160109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	176600	7200	2	4.25	1145676692400	6489204	188.94	172000	179500	171900	220000	118600	169400	176551.37	54.41	0	815150	177200	173300	170900	167000	164600	172100	165800	36577	50600	5000	132130	100	1	728002365	1285652	-14.11	2.31	12	0.89	-12517.00	76616.00	179500	20240326	-1.62	82700	20230406	113.54	179500	-1.62	20240326	129000	36.90	20240117	179500	-1.62	20240326	82700	113.54	20230406	0.24	N	000660	5000	36576 억	396097979	N	N	116308	N	N
27	20240326	150109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	176200	6800	2	4.01	1028625434200	5824965	169.60	172000	179500	171900	220000	118600	169400	176589.38	54.41	0	827393	177200	173300	170900	167000	164600	172100	165800	36577	50600	5000	132130	100	1	728002365	1282740	-14.08	2.30	12	0.80	-12517.00	76616.00	179500	20240326	-1.84	82700	20230406	113.06	179500	-1.84	20240326	129000	36.59	20240117	179500	-1.84	20240326	82700	113.06	20230406	0.24	N	000660	5000	36576 억	396097979	N	N	5448	N	N
28	20240326	140109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	176800	7400	2	4.37	937484315500	5310031	154.61	172000	179500	171900	220000	118600	169400	176549.97	54.41	0	865239	177200	173300	170900	167000	164600	172100	165800	36577	50600	5000	132130	100	1	728002365	1287108	-14.12	2.31	12	0.73	-12517.00	76616.00	179500	20240326	-1.50	82700	20230406	113.78	179500	-1.50	20240326	129000	37.05	20240117	179500	-1.50	20240326	82700	113.78	20230406	0.24	N	000660	5000	36576 억	396097979	N	N	5448	N	N
29	20240326	130108	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	177900	8500	2	5.02	845591618900	4792441	139.54	172000	179500	171900	220000	118600	169400	176443.09	54.41	0	897919	177200	173300	170900	167000	164600	172100	165800	36577	50600	5000	132130	100	1	728002365	1295116	-14.21	2.32	12	0.66	-12517.00	76616.00	179500	20240326	-0.89	82700	20230406	115.11	179500	-0.89	20240326	129000	37.91	20240117	179500	-0.89	20240326	82700	115.11	20230406	0.24	N	000660	5000	36576 억	396097979	N	N	5448	N	N
30	20240326	120110	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	178300	8900	2	5.25	767129460900	4352052	126.72	172000	179500	171900	220000	118600	169400	176268.78	54.41	0	898843	177200	173300	170900	167000	164600	172100	165800	36577	50600	5000	132130	100	1	728002365	1298028	-14.24	2.33	12	0.60	-12517.00	76616.00	179500	20240326	-0.67	82700	20230406	115.60	179500	-0.67	20240326	129000	38.22	20240117	179500	-0.67	20240326	82700	115.60	20230406	0.24	N	000660	5000	36576 억	396097979	N	N	5448	N	N
31	20240326	110108	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	177900	8500	2	5.02	696734200500	3957780	115.24	172000	179500	171900	220000	118600	169400	176042.02	54.41	0	854082	177200	173300	170900	167000	164600	172100	165800	36577	50600	5000	132130	100	1	728002365	1295116	-14.21	2.32	12	0.54	-12517.00	76616.00	179500	20240326	-0.89	82700	20230406	115.11	179500	-0.89	20240326	129000	37.91	20240117	179500	-0.89	20240326	82700	115.11	20230406	0.24	N	000660	5000	36576 억	396097979	N	N	5448	N	N
32	20240326	100109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	176800	7400	2	4.37	454979614200	2601521	75.75	172000	177800	171900	220000	118600	169400	174890.29	54.41	0	583990	177200	173300	170900	167000	164600	172100	165800	36577	50600	5000	132130	100	1	728002365	1287108	-14.12	2.31	12	0.36	-12517.00	76616.00	177800	20240326	-0.56	82700	20230406	113.78	177800	-0.56	20240326	129000	37.05	20240117	177800	-0.56	20240326	82700	113.78	20230406	0.24	N	000660	5000	36576 억	396097979	N	N	5448	N	N
33	20240326	090109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172400	3000	2	1.77	37409425600	217075	6.32	172000	173700	171900	220000	118600	169400	172336.92	54.41	0	-7819	177200	173300	170900	167000	164600	172100	165800	36577	50600	5000	132130	100	1	728002365	1255076	-13.77	2.25	12	0.03	-12517.00	76616.00	174900	20240308	-1.43	82700	20230406	108.46	174900	-1.43	20240308	129000	33.64	20240117	174900	-1.43	20240308	82700	108.46	20230406	0.24	N	000660	5000	36576 억	396097979	N	N	5448	N	N
34	20240325	160109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169400	-400	5	-0.24	582396991200	3414590	63.22	170500	174800	168500	220500	118900	169800	170563.38	54.44	0	-75389	176866	173332	170366	166832	163866	175100	168600	36577	50700	5000	132440	100	1	728002365	1233236	-13.53	2.21	12	0.47	-12517.00	76616.00	174900	20240308	-3.14	82700	20230406	104.84	174900	-3.14	20240308	129000	31.32	20240117	174900	-3.14	20240308	82700	104.84	20230406	0.30	N	000660	5000	36576 억	396354653	N	N	5448	N	N
35	20240325	150110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169600	-200	5	-0.12	526209949900	3083531	57.09	170500	174800	168500	220500	118900	169800	170652.59	54.44	0	-104700	176866	173332	170366	166832	163866	175100	168600	36577	50700	5000	132440	100	1	728002365	1234692	-13.55	2.21	12	0.42	-12517.00	76616.00	174900	20240308	-3.03	82700	20230406	105.08	174900	-3.03	20240308	129000	31.47	20240117	174900	-3.03	20240308	82700	105.08	20230406	0.30	N	000660	5000	36576 억	396354653	N	N	17493	N	N
36	20240325	140110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169000	-800	5	-0.47	419429753900	2455382	45.46	170500	174800	168500	220500	118900	169800	170821.84	54.44	0	6119	176866	173332	170366	166832	163866	175100	168600	36577	50700	5000	132440	100	1	728002365	1230324	-13.50	2.21	12	0.34	-12517.00	76616.00	174900	20240308	-3.37	82700	20230406	104.35	174900	-3.37	20240308	129000	31.01	20240117	174900	-3.37	20240308	82700	104.35	20230406	0.30	N	000660	5000	36576 억	396354653	N	N	17493	N	N
37	20240325	130109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169300	-500	5	-0.29	353138158300	2063081	38.20	170500	174800	169100	220500	118900	169800	171172.31	54.44	0	107567	176866	173332	170366	166832	163866	175100	168600	36577	50700	5000	132440	100	1	728002365	1232508	-13.53	2.21	12	0.28	-12517.00	76616.00	174900	20240308	-3.20	82700	20230406	104.72	174900	-3.20	20240308	129000	31.24	20240117	174900	-3.20	20240308	82700	104.72	20230406	0.30	N	000660	5000	36576 억	396354653	N	N	17493	N	N
38	20240325	120114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169600	-200	5	-0.12	311497179900	1817678	33.65	170500	174800	169100	220500	118900	169800	171373.57	54.44	0	206223	176866	173332	170366	166832	163866	175100	168600	36577	50700	5000	132440	100	1	728002365	1234692	-13.55	2.21	12	0.25	-12517.00	76616.00	174900	20240308	-3.03	82700	20230406	105.08	174900	-3.03	20240308	129000	31.47	20240117	174900	-3.03	20240308	82700	105.08	20230406	0.30	N	000660	5000	36576 억	396354653	N	N	17493	N	N
39	20240325	110109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170200	400	2	0.24	280081894600	1632987	30.24	170500	174800	169100	220500	118900	169800	171518.28	54.44	0	191068	176866	173332	170366	166832	163866	175100	168600	36577	50700	5000	132440	100	1	728002365	1239060	-13.60	2.22	12	0.22	-12517.00	76616.00	174900	20240308	-2.69	82700	20230406	105.80	174900	-2.69	20240308	129000	31.94	20240117	174900	-2.69	20240308	82700	105.80	20230406	0.30	N	000660	5000	36576 억	396354653	N	N	17493	N	N
40	20240325	100110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169900	100	2	0.06	218192882600	1268414	23.49	170500	174800	169800	220500	118900	169800	172025.58	54.44	0	201065	176866	173332	170366	166832	163866	175100	168600	36577	50700	5000	132440	100	1	728002365	1236876	-13.57	2.22	12	0.17	-12517.00	76616.00	174900	20240308	-2.86	82700	20230406	105.44	174900	-2.86	20240308	129000	31.71	20240117	174900	-2.86	20240308	82700	105.44	20230406	0.30	N	000660	5000	36576 억	396354653	N	N	17493	N	N
41	20240325	090110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171500	1700	2	1.00	15342117400	89876	1.66	170500	171600	170500	220500	118900	169800	170734.80	54.44	0	19370	176866	173332	170366	166832	163866	175100	168600	36577	50700	5000	132440	100	1	728002365	1248524	-13.70	2.24	12	0.01	-12517.00	76616.00	174900	20240308	-1.94	82700	20230406	107.38	174900	-1.94	20240308	129000	32.95	20240117	174900	-1.94	20240308	82700	107.38	20230406	0.30	N	000660	5000	36576 억	396354653	N	N	17493	N	N
42	20240322	160110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169800	-200	5	-0.12	912457591700	5346307	58.08	169000	173900	167400	221000	119000	170000	170679.20	54.39	0	254018	176800	173400	168000	164600	159200	175100	166300	36577	51000	5000	132600	100	1	728002365	1236148	-13.57	2.22	12	0.73	-12517.00	76616.00	174900	20240308	-2.92	81100	20230317	109.37	174900	-2.92	20240308	129000	31.63	20240117	174900	-2.92	20240308	82700	105.32	20230406	0.30	N	000660	5000	36576 억	395976405	N	N	17493	N	N
43	20240322	150110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170800	800	2	0.47	850072607500	4979714	54.09	169000	173900	167400	221000	119000	170000	170711.34	54.39	0	223959	176800	173400	168000	164600	159200	175100	166300	36577	51000	5000	132600	100	1	728002365	1243428	-13.65	2.23	12	0.68	-12517.00	76616.00	174900	20240308	-2.34	81100	20230317	110.60	174900	-2.34	20240308	129000	32.40	20240117	174900	-2.34	20240308	82700	106.53	20230406	0.30	N	000660	5000	36576 억	395976405	N	N	118076	N	N
44	20240322	140110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168900	-1100	5	-0.65	755593708100	4424288	48.06	169000	173900	167400	221000	119000	170000	170788.39	54.39	0	295028	176800	173400	168000	164600	159200	175100	166300	36577	51000	5000	132600	100	1	728002365	1229596	-13.49	2.20	12	0.61	-12517.00	76616.00	174900	20240308	-3.43	81100	20230317	108.26	174900	-3.43	20240308	129000	30.93	20240117	174900	-3.43	20240308	82700	104.23	20230406	0.30	N	000660	5000	36576 억	395976405	N	N	118076	N	N
45	20240322	130110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170300	300	2	0.18	683499643700	3999215	43.44	169000	173900	167400	221000	119000	170000	170915.21	54.39	0	369623	176800	173400	168000	164600	159200	175100	166300	36577	51000	5000	132600	100	1	728002365	1239788	-13.61	2.22	12	0.55	-12517.00	76616.00	174900	20240308	-2.63	81100	20230317	109.99	174900	-2.63	20240308	129000	32.02	20240117	174900	-2.63	20240308	82700	105.93	20230406	0.30	N	000660	5000	36576 억	395976405	N	N	118076	N	N
46	20240322	120109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171100	1100	2	0.65	604939676000	3537821	38.43	169000	173900	167400	221000	119000	170000	171000.52	54.39	0	247919	176800	173400	168000	164600	159200	175100	166300	36577	51000	5000	132600	100	1	728002365	1245612	-13.67	2.23	12	0.49	-12517.00	76616.00	174900	20240308	-2.17	81100	20230317	110.97	174900	-2.17	20240308	129000	32.64	20240117	174900	-2.17	20240308	82700	106.89	20230406	0.30	N	000660	5000	36576 억	395976405	N	N	118076	N	N
47	20240322	110110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172100	2100	2	1.24	510155528700	2984058	32.42	169000	173900	167400	221000	119000	170000	170969.93	54.39	0	212669	176800	173400	168000	164600	159200	175100	166300	36577	51000	5000	132600	100	1	728002365	1252892	-13.75	2.25	12	0.41	-12517.00	76616.00	174900	20240308	-1.60	81100	20230317	112.21	174900	-1.60	20240308	129000	33.41	20240117	174900	-1.60	20240308	82700	108.10	20230406	0.30	N	000660	5000	36576 억	395976405	N	N	118076	N	N
48	20240322	100110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173100	3100	2	1.82	334384788300	1965301	21.35	169000	173300	167400	221000	119000	170000	170146.52	54.39	0	95371	176800	173400	168000	164600	159200	175100	166300	36577	51000	5000	132600	100	1	728002365	1260172	-13.83	2.26	12	0.27	-12517.00	76616.00	174900	20240308	-1.03	81100	20230317	113.44	174900	-1.03	20240308	129000	34.19	20240117	174900	-1.03	20240308	82700	109.31	20230406	0.30	N	000660	5000	36576 억	395976405	N	N	118076	N	N
49	20240322	090109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167900	-2100	5	-1.24	44915342300	265914	2.89	169000	169000	167400	221000	119000	170000	168772.91	54.39	0	250	176800	173400	168000	164600	159200	175100	166300	36577	51000	5000	132600	100	1	728002365	1222316	-13.41	2.19	12	0.04	-12517.00	76616.00	174900	20240308	-4.00	81100	20230317	107.03	174900	-4.00	20240308	129000	30.16	20240117	174900	-4.00	20240308	82700	103.02	20230406	0.30	N	000660	5000	36576 억	395976405	N	N	118076	N	N
50	20240321	160109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170000	13500	2	8.63	1514808261300	9059944	159.16	165200	171400	162600	203000	109600	156500	167196.23	54.08	0	2390650	164633	160566	157333	153266	150033	158950	151650	36577	46500	5000	122070	100	1	728002365	1237604	-13.58	2.22	12	1.24	-12517.00	76616.00	174900	20240308	-2.80	76700	20230316	121.64	174900	-2.80	20240308	129000	31.78	20240117	174900	-2.80	20240308	82700	105.56	20230406	0.30	N	000660	5000	36576 억	393718720	N	N	117626	N	N
51	20240321	150109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169200	12700	2	8.12	1430285306800	8561927	150.41	165200	171400	162600	203000	109600	156500	167052.15	54.08	0	2286809	164633	160566	157333	153266	150033	158950	151650	36577	46500	5000	122070	100	1	728002365	1231780	-13.52	2.21	12	1.18	-12517.00	76616.00	174900	20240308	-3.26	76700	20230316	120.60	174900	-3.26	20240308	129000	31.16	20240117	174900	-3.26	20240308	82700	104.59	20230406	0.30	N	000660	5000	36576 억	393718720	N	N	5690	N	N
52	20240321	140110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170200	13700	2	8.75	1262579972300	7575048	133.07	165200	170300	162600	203000	109600	156500	166676.55	54.08	0	2089706	164633	160566	157333	153266	150033	158950	151650	36577	46500	5000	122070	100	1	728002365	1239060	-13.60	2.22	12	1.04	-12517.00	76616.00	174900	20240308	-2.69	76700	20230316	121.90	174900	-2.69	20240308	129000	31.94	20240117	174900	-2.69	20240308	82700	105.80	20230406	0.30	N	000660	5000	36576 억	393718720	N	N	5690	N	N
53	20240321	130109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169600	13100	2	8.37	1106520216600	6656076	116.93	165200	169800	162600	203000	109600	156500	166242.54	54.08	0	1912720	164633	160566	157333	153266	150033	158950	151650	36577	46500	5000	122070	100	1	728002365	1234692	-13.55	2.21	12	0.91	-12517.00	76616.00	174900	20240308	-3.03	76700	20230316	121.12	174900	-3.03	20240308	129000	31.47	20240117	174900	-3.03	20240308	82700	105.08	20230406	0.30	N	000660	5000	36576 억	393718720	N	N	5690	N	N
54	20240321	120109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169200	12700	2	8.12	1006627991900	6066019	106.56	165200	169400	162600	203000	109600	156500	165945.85	54.08	0	1866782	164633	160566	157333	153266	150033	158950	151650	36577	46500	5000	122070	100	1	728002365	1231780	-13.52	2.21	12	0.83	-12517.00	76616.00	174900	20240308	-3.26	76700	20230316	120.60	174900	-3.26	20240308	129000	31.16	20240117	174900	-3.26	20240308	82700	104.59	20230406	0.30	N	000660	5000	36576 억	393718720	N	N	5690	N	N
55	20240321	110109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167600	11100	2	7.09	883167733700	5331772	93.66	165200	168300	162600	203000	109600	156500	165642.93	54.08	0	1632042	164633	160566	157333	153266	150033	158950	151650	36577	46500	5000	122070	100	1	728002365	1220132	-13.39	2.19	12	0.73	-12517.00	76616.00	174900	20240308	-4.17	76700	20230316	118.51	174900	-4.17	20240308	129000	29.92	20240117	174900	-4.17	20240308	82700	102.66	20230406	0.30	N	000660	5000	36576 억	393718720	N	N	5690	N	N
56	20240321	100110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166800	10300	2	6.58	695017243100	4206267	73.89	165200	167800	162600	203000	109600	156500	165234.34	54.08	0	1274344	164633	160566	157333	153266	150033	158950	151650	36577	46500	5000	122070	100	1	728002365	1214308	-13.33	2.18	12	0.58	-12517.00	76616.00	174900	20240308	-4.63	76700	20230316	117.47	174900	-4.63	20240308	129000	29.30	20240117	174900	-4.63	20240308	82700	101.69	20230406	0.30	N	000660	5000	36576 억	393718720	N	N	5690	N	N
57	20240321	090110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163000	6500	2	4.15	126024360600	764233	13.43	165200	165200	162900	203000	109600	156500	164906.21	54.08	0	196907	164633	160566	157333	153266	150033	158950	151650	36577	46500	5000	122070	100	1	728002365	1186644	-13.02	2.13	12	0.10	-12517.00	76616.00	174900	20240308	-6.80	76700	20230316	112.52	174900	-6.80	20240308	129000	26.36	20240117	174900	-6.80	20240308	82700	97.10	20230406	0.30	N	000660	5000	36576 억	393718720	N	N	5690	N	N
58	20240320	160109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	156500	-3700	5	-2.31	884172965100	5637500	135.54	160200	161400	154100	208000	112200	160200	156837.67	54.09	4892	175818	164066	162132	159866	157932	155666	161000	156800	36577	47800	5000	124950	100	1	728002365	1139324	-12.50	2.04	12	0.77	-12517.00	76616.00	174900	20240308	-10.52	76700	20230316	104.04	174900	-10.52	20240308	129000	21.32	20240117	174900	-10.52	20240308	82700	89.24	20230406	0.29	N	000660	5000	36576 억	393798488	N	N	5690	N	N
59	20240320	150109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	156800	-3400	5	-2.12	820872801100	5232954	125.81	160200	161400	154100	208000	112200	160200	156865.68	54.09	4892	109818	164066	162132	159866	157932	155666	161000	156800	36577	47800	5000	124950	100	1	728002365	1141508	-12.53	2.05	12	0.72	-12517.00	76616.00	174900	20240308	-10.35	76700	20230316	104.43	174900	-10.35	20240308	129000	21.55	20240117	174900	-10.35	20240308	82700	89.60	20230406	0.29	N	000660	5000	36576 억	393798488	N	N	16478	N	N
60	20240320	140110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	155500	-4700	5	-2.93	717114316000	4568120	109.83	160200	161400	154100	208000	112200	160200	156981.97	54.09	4892	64639	164066	162132	159866	157932	155666	161000	156800	36577	47800	5000	124950	100	1	728002365	1132044	-12.42	2.03	12	0.63	-12517.00	76616.00	174900	20240308	-11.09	76700	20230316	102.74	174900	-11.09	20240308	129000	20.54	20240117	174900	-11.09	20240308	82700	88.03	20230406	0.29	N	000660	5000	36576 억	393798488	N	N	16478	N	N
61	20240320	130110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	155900	-4300	5	-2.68	627728787800	3993238	96.01	160200	161400	154100	208000	112200	160200	157197.51	54.09	4892	-2249	164066	162132	159866	157932	155666	161000	156800	36577	47800	5000	124950	100	1	728002365	1134956	-12.46	2.03	12	0.55	-12517.00	76616.00	174900	20240308	-10.86	76700	20230316	103.26	174900	-10.86	20240308	129000	20.85	20240117	174900	-10.86	20240308	82700	88.51	20230406	0.29	N	000660	5000	36576 억	393798488	N	N	16478	N	N
62	20240320	120112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	156400	-3800	5	-2.37	563769658500	3583931	86.17	160200	161400	154100	208000	112200	160200	157304.37	54.09	4892	18572	164066	162132	159866	157932	155666	161000	156800	36577	47800	5000	124950	100	1	728002365	1138596	-12.50	2.04	12	0.49	-12517.00	76616.00	174900	20240308	-10.58	76700	20230316	103.91	174900	-10.58	20240308	129000	21.24	20240117	174900	-10.58	20240308	82700	89.12	20230406	0.29	N	000660	5000	36576 억	393798488	N	N	16478	N	N
63	20240320	110109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	155800	-4400	5	-2.75	383924848700	2427579	58.37	160200	161400	155700	208000	112200	160200	158150.85	54.09	4892	33187	164066	162132	159866	157932	155666	161000	156800	36577	47800	5000	124950	100	1	728002365	1134228	-12.45	2.03	12	0.33	-12517.00	76616.00	174900	20240308	-10.92	76700	20230316	103.13	174900	-10.92	20240308	129000	20.78	20240117	174900	-10.92	20240308	82700	88.39	20230406	0.29	N	000660	5000	36576 억	393798488	N	N	16478	N	N
64	20240320	100109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	158300	-1900	5	-1.19	158604800300	992442	23.86	160200	161400	158300	208000	112200	160200	159812.44	54.09	4892	11371	164066	162132	159866	157932	155666	161000	156800	36577	47800	5000	124950	100	1	728002365	1152428	-12.65	2.07	12	0.14	-12517.00	76616.00	174900	20240308	-9.49	76700	20230316	106.39	174900	-9.49	20240308	129000	22.71	20240117	174900	-9.49	20240308	82700	91.41	20230406	0.29	N	000660	5000	36576 억	393798488	N	N	16478	N	N
65	20240320	090109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161000	800	2	0.50	22997500800	143322	3.45	160200	161400	160200	208000	112200	160200	160461.40	54.09	4892	-26801	164066	162132	159866	157932	155666	161000	156800	36577	47800	5000	124950	100	1	728002365	1172084	-12.86	2.10	12	0.02	-12517.00	76616.00	174900	20240308	-7.95	76700	20230316	109.91	174900	-7.95	20240308	129000	24.81	20240117	174900	-7.95	20240308	82700	94.68	20230406	0.29	N	000660	5000	36576 억	393798488	N	N	16478	N	N
66	20240319	160109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	160200	-4100	5	-2.50	638957620600	4007826	148.63	161700	161800	157600	213500	115100	164300	159424.61	54.12	0	-583023	166766	165532	163266	162032	159766	166150	162650	36577	49200	5000	128150	100	1	728002365	1166260	-12.80	2.09	12	0.55	-12517.00	76616.00	174900	20240308	-8.40	76700	20230316	108.87	174900	-8.40	20240308	129000	24.19	20240117	174900	-8.40	20240308	82700	93.71	20230406	0.29	N	000660	5000	36576 억	393976123	N	N	16463	N	N
67	20240319	150109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	160500	-3800	5	-2.31	565580919400	3550717	131.67	161700	161800	157600	213500	115100	164300	159283.62	54.12	0	-593516	166766	165532	163266	162032	159766	166150	162650	36577	49200	5000	128150	100	1	728002365	1168444	-12.82	2.09	12	0.49	-12517.00	76616.00	174900	20240308	-8.23	76700	20230316	109.26	174900	-8.23	20240308	129000	24.42	20240117	174900	-8.23	20240308	82700	94.07	20230406	0.29	N	000660	5000	36576 억	393976123	N	N	1474	N	N
68	20240319	140110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	158900	-5400	5	-3.29	490420516300	3079802	114.21	161700	161800	157600	213500	115100	164300	159234.44	54.12	0	-628982	166766	165532	163266	162032	159766	166150	162650	36577	49200	5000	128150	100	1	728002365	1156796	-12.69	2.07	12	0.42	-12517.00	76616.00	174900	20240308	-9.15	76700	20230316	107.17	174900	-9.15	20240308	129000	23.18	20240117	174900	-9.15	20240308	82700	92.14	20230406	0.29	N	000660	5000	36576 억	393976123	N	N	1474	N	N
69	20240319	130107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	158600	-5700	5	-3.47	437752872600	2748939	101.94	161700	161800	157600	213500	115100	164300	159240.68	54.12	0	-635698	166766	165532	163266	162032	159766	166150	162650	36577	49200	5000	128150	100	1	728002365	1154612	-12.67	2.07	12	0.38	-12517.00	76616.00	174900	20240308	-9.32	76700	20230316	106.78	174900	-9.32	20240308	129000	22.95	20240117	174900	-9.32	20240308	82700	91.78	20230406	0.29	N	000660	5000	36576 억	393976123	N	N	1474	N	N
70	20240319	120110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	158200	-6100	5	-3.71	372870970700	2338700	86.73	161700	161800	157600	213500	115100	164300	159431.05	54.12	0	-628300	166766	165532	163266	162032	159766	166150	162650	36577	49200	5000	128150	100	1	728002365	1151700	-12.64	2.06	12	0.32	-12517.00	76616.00	174900	20240308	-9.55	76700	20230316	106.26	174900	-9.55	20240308	129000	22.64	20240117	174900	-9.55	20240308	82700	91.29	20230406	0.29	N	000660	5000	36576 억	393976123	N	N	1474	N	N
71	20240319	110110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	157900	-6400	5	-3.90	317586008800	1989478	73.78	161700	161800	157600	213500	115100	164300	159628.21	54.12	0	-565074	166766	165532	163266	162032	159766	166150	162650	36577	49200	5000	128150	100	1	728002365	1149516	-12.61	2.06	12	0.27	-12517.00	76616.00	174900	20240308	-9.72	76700	20230316	105.87	174900	-9.72	20240308	129000	22.40	20240117	174900	-9.72	20240308	82700	90.93	20230406	0.29	N	000660	5000	36576 억	393976123	N	N	1474	N	N
72	20240319	100109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	159500	-4800	5	-2.92	206731223700	1291170	47.88	161700	161800	159000	213500	115100	164300	160105.15	54.12	0	-341216	166766	165532	163266	162032	159766	166150	162650	36577	49200	5000	128150	100	1	728002365	1161164	-12.74	2.08	12	0.18	-12517.00	76616.00	174900	20240308	-8.81	76700	20230316	107.95	174900	-8.81	20240308	129000	23.64	20240117	174900	-8.81	20240308	82700	92.87	20230406	0.29	N	000660	5000	36576 억	393976123	N	N	1474	N	N
73	20240319	090108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161100	-3200	5	-1.95	40173716500	248859	9.23	161700	161800	160500	213500	115100	164300	161408.78	54.12	0	-80032	166766	165532	163266	162032	159766	166150	162650	36577	49200	5000	128150	100	1	728002365	1172812	-12.87	2.10	12	0.03	-12517.00	76616.00	174900	20240308	-7.89	76700	20230316	110.04	174900	-7.89	20240308	129000	24.88	20240117	174900	-7.89	20240308	82700	94.80	20230406	0.29	N	000660	5000	36576 억	393976123	N	N	1474	N	N
74	20240318	160109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164300	3100	2	1.92	436137781600	2680433	65.38	161200	164500	161000	209500	112900	161200	162696.80	54.24	0	-398758	165200	163200	160900	158900	156600	164200	159900	36577	48300	5000	125730	100	1	728002365	1196108	-13.13	2.14	12	0.37	-12517.00	76616.00	174900	20240308	-6.06	76700	20230316	114.21	174900	-6.06	20240308	129000	27.36	20240117	174900	-6.06	20240308	82700	98.67	20230406	0.28	N	000660	5000	36576 억	394893882	N	N	1472	N	N
75	20240318	150109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164100	2900	2	1.80	377521301500	2323617	56.68	161200	164500	161000	209500	112900	161200	162471.89	54.24	0	-318565	165200	163200	160900	158900	156600	164200	159900	36577	48300	5000	125730	100	1	728002365	1194652	-13.11	2.14	12	0.32	-12517.00	76616.00	174900	20240308	-6.17	76700	20230316	113.95	174900	-6.17	20240308	129000	27.21	20240117	174900	-6.17	20240308	82700	98.43	20230406	0.28	N	000660	5000	36576 억	394893882	N	N	2283	N	N
76	20240318	140109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162300	1100	2	0.68	282568259200	1742514	42.51	161200	163100	161000	209500	112900	161200	162161.75	54.24	0	-322655	165200	163200	160900	158900	156600	164200	159900	36577	48300	5000	125730	100	1	728002365	1181548	-12.97	2.12	12	0.24	-12517.00	76616.00	174900	20240308	-7.20	76700	20230316	111.60	174900	-7.20	20240308	129000	25.81	20240117	174900	-7.20	20240308	82700	96.25	20230406	0.28	N	000660	5000	36576 억	394893882	N	N	2283	N	N
77	20240318	130110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162500	1300	2	0.81	239335808800	1476535	36.02	161200	163100	161000	209500	112900	161200	162093.42	54.24	0	-249756	165200	163200	160900	158900	156600	164200	159900	36577	48300	5000	125730	100	1	728002365	1183004	-12.98	2.12	12	0.20	-12517.00	76616.00	174900	20240308	-7.09	76700	20230316	111.86	174900	-7.09	20240308	129000	25.97	20240117	174900	-7.09	20240308	82700	96.49	20230406	0.28	N	000660	5000	36576 억	394893882	N	N	2283	N	N
78	20240318	120108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162400	1200	2	0.74	210152735800	1296740	31.63	161200	163100	161000	209500	112900	161200	162062.95	54.24	0	-190212	165200	163200	160900	158900	156600	164200	159900	36577	48300	5000	125730	100	1	728002365	1182276	-12.97	2.12	12	0.18	-12517.00	76616.00	174900	20240308	-7.15	76700	20230316	111.73	174900	-7.15	20240308	129000	25.89	20240117	174900	-7.15	20240308	82700	96.37	20230406	0.28	N	000660	5000	36576 억	394893882	N	N	2283	N	N
79	20240318	110110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161900	700	2	0.43	180442212900	1113474	27.16	161200	163100	161000	209500	112900	161200	162054.06	54.24	0	-142671	165200	163200	160900	158900	156600	164200	159900	36577	48300	5000	125730	100	1	728002365	1178636	-12.93	2.11	12	0.15	-12517.00	76616.00	174900	20240308	-7.43	76700	20230316	111.08	174900	-7.43	20240308	129000	25.50	20240117	174900	-7.43	20240308	82700	95.77	20230406	0.28	N	000660	5000	36576 억	394893882	N	N	2283	N	N
80	20240318	100109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162600	1400	2	0.87	116967150700	723003	17.64	161200	163000	161000	209500	112900	161200	161780.34	54.24	0	-17926	165200	163200	160900	158900	156600	164200	159900	36577	48300	5000	125730	100	1	728002365	1183732	-12.99	2.12	12	0.10	-12517.00	76616.00	174900	20240308	-7.03	76700	20230316	111.99	174900	-7.03	20240308	129000	26.05	20240117	174900	-7.03	20240308	82700	96.61	20230406	0.28	N	000660	5000	36576 억	394893882	N	N	2283	N	N
81	20240318	090109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161600	400	2	0.25	17841944400	110548	2.70	161200	162400	161200	209500	112900	161200	161397.06	54.24	0	-1112	165200	163200	160900	158900	156600	164200	159900	36577	48300	5000	125730	100	1	728002365	1176452	-12.91	2.11	12	0.02	-12517.00	76616.00	174900	20240308	-7.60	76700	20230316	110.69	174900	-7.60	20240308	129000	25.27	20240117	174900	-7.60	20240308	82700	95.41	20230406	0.28	N	000660	5000	36576 억	394893882	N	N	2283	N	N
82	20240315	160109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161200	-700	5	-0.43	652095551300	4059879	111.08	159600	162900	158600	210000	113400	161900	160617.68	54.26	0	-310158	165500	163700	162400	160600	159300	163050	159950	36577	48100	5000	126280	100	1	728002365	1173540	-12.88	2.10	12	0.56	-12517.00	76616.00	174900	20240308	-7.83	76700	20230316	110.17	174900	-7.83	20240308	129000	24.96	20240117	174900	-7.83	20240308	76700	110.17	20230316	0.24	N	000660	5000	36576 억	395006962	N	N	2283	N	N
83	20240315	150108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161800	-100	5	-0.06	479843628800	2993571	81.90	159600	162300	158600	210000	113400	161900	160291.16	54.26	0	-310788	165500	163700	162400	160600	159300	163050	159950	36577	48100	5000	126280	100	1	728002365	1177908	-12.93	2.11	12	0.41	-12517.00	76616.00	174900	20240308	-7.49	76700	20230316	110.95	174900	-7.49	20240308	129000	25.43	20240117	174900	-7.49	20240308	76700	110.95	20230316	0.24	N	000660	5000	36576 억	395006962	N	N	1997	N	N
84	20240315	140107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161200	-700	5	-0.43	414321497500	2586614	70.77	159600	162300	158600	210000	113400	161900	160178.83	54.26	0	-342950	165500	163700	162400	160600	159300	163050	159950	36577	48100	5000	126280	100	1	728002365	1173540	-12.88	2.10	12	0.36	-12517.00	76616.00	174900	20240308	-7.83	76700	20230316	110.17	174900	-7.83	20240308	129000	24.96	20240117	174900	-7.83	20240308	76700	110.17	20230316	0.24	N	000660	5000	36576 억	395006962	N	N	1997	N	N
85	20240315	130109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161500	-400	5	-0.25	358755838200	2242420	61.35	159600	161700	158600	210000	113400	161900	159985.67	54.26	0	-250536	165500	163700	162400	160600	159300	163050	159950	36577	48100	5000	126280	100	1	728002365	1175724	-12.90	2.11	12	0.31	-12517.00	76616.00	174900	20240308	-7.66	76700	20230316	110.56	174900	-7.66	20240308	129000	25.19	20240117	174900	-7.66	20240308	76700	110.56	20230316	0.24	N	000660	5000	36576 억	395006962	N	N	1997	N	N
86	20240315	120109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	160300	-1600	5	-0.99	315054713000	1970823	53.92	159600	160900	158600	210000	113400	161900	159859.05	54.26	0	-267777	165500	163700	162400	160600	159300	163050	159950	36577	48100	5000	126280	100	1	728002365	1166988	-12.81	2.09	12	0.27	-12517.00	76616.00	174900	20240308	-8.35	76700	20230316	109.00	174900	-8.35	20240308	129000	24.26	20240117	174900	-8.35	20240308	76700	109.00	20230316	0.24	N	000660	5000	36576 억	395006962	N	N	1997	N	N
87	20240315	110109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	160200	-1700	5	-1.05	275483476700	1723571	47.16	159600	160900	158600	210000	113400	161900	159832.49	54.26	0	-262306	165500	163700	162400	160600	159300	163050	159950	36577	48100	5000	126280	100	1	728002365	1166260	-12.80	2.09	12	0.24	-12517.00	76616.00	174900	20240308	-8.40	76700	20230316	108.87	174900	-8.40	20240308	129000	24.19	20240117	174900	-8.40	20240308	76700	108.87	20230316	0.24	N	000660	5000	36576 억	395006962	N	N	1997	N	N
88	20240315	100109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	160500	-1400	5	-0.86	213994027500	1340032	36.66	159600	160900	158600	210000	113400	161900	159692.55	54.26	0	-231555	165500	163700	162400	160600	159300	163050	159950	36577	48100	5000	126280	100	1	728002365	1168444	-12.82	2.09	12	0.18	-12517.00	76616.00	174900	20240308	-8.23	76700	20230316	109.26	174900	-8.23	20240308	129000	24.42	20240117	174900	-8.23	20240308	76700	109.26	20230316	0.24	N	000660	5000	36576 억	395006962	N	N	1997	N	N
89	20240315	090109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	159800	-2100	5	-1.30	35045297300	219530	6.01	159600	160200	159500	210000	113400	161900	159633.67	54.26	0	-48884	165500	163700	162400	160600	159300	163050	159950	36577	48100	5000	126280	100	1	728002365	1163348	-12.77	2.09	12	0.03	-12517.00	76616.00	174900	20240308	-8.63	76700	20230316	108.34	174900	-8.63	20240308	129000	23.88	20240117	174900	-8.63	20240308	76700	108.34	20230316	0.24	N	000660	5000	36576 억	395006962	N	N	1997	N	N
90	20240314	160108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161900	-1700	5	-1.04	583690100100	3601065	70.99	163600	164200	161100	212500	114600	163600	162088.25	54.30	0	41091	172800	168200	165100	160500	157400	166650	158950	36577	48900	5000	127600	100	1	728002365	1178636	-12.93	2.11	12	0.49	-12517.00	76616.00	174900	20240308	-7.43	76700	20230316	111.08	174900	-7.43	20240308	129000	25.50	20240117	174900	-7.43	20240308	76700	111.08	20230316	0.22	N	000660	5000	36576 억	395313059	N	N	1997	N	N
91	20240314	150109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162100	-1500	5	-0.92	425788252000	2626036	51.77	163600	164200	161100	212500	114600	163600	162140.59	54.30	0	-65388	172800	168200	165100	160500	157400	166650	158950	36577	48900	5000	127600	100	1	728002365	1180092	-12.95	2.12	12	0.36	-12517.00	76616.00	174900	20240308	-7.32	76700	20230316	111.34	174900	-7.32	20240308	129000	25.66	20240117	174900	-7.32	20240308	76700	111.34	20230316	0.22	N	000660	5000	36576 억	395313059	N	N	6089	N	N
92	20240314	140109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162100	-1500	5	-0.92	363288557200	2240817	44.17	163600	164200	161100	212500	114600	163600	162122.71	54.30	0	-57940	172800	168200	165100	160500	157400	166650	158950	36577	48900	5000	127600	100	1	728002365	1180092	-12.95	2.12	12	0.31	-12517.00	76616.00	174900	20240308	-7.32	76700	20230316	111.34	174900	-7.32	20240308	129000	25.66	20240117	174900	-7.32	20240308	76700	111.34	20230316	0.22	N	000660	5000	36576 억	395313059	N	N	6089	N	N
93	20240314	130109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161600	-2000	5	-1.22	328851902800	2027855	39.97	163600	164200	161100	212500	114600	163600	162166.77	54.30	0	-50528	172800	168200	165100	160500	157400	166650	158950	36577	48900	5000	127600	100	1	728002365	1176452	-12.91	2.11	12	0.28	-12517.00	76616.00	174900	20240308	-7.60	76700	20230316	110.69	174900	-7.60	20240308	129000	25.27	20240117	174900	-7.60	20240308	76700	110.69	20230316	0.22	N	000660	5000	36576 억	395313059	N	N	6089	N	N
94	20240314	120109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161400	-2200	5	-1.34	289715269800	1785307	35.19	163600	164200	161100	212500	114600	163600	162276.94	54.30	0	-18825	172800	168200	165100	160500	157400	166650	158950	36577	48900	5000	127600	100	1	728002365	1174996	-12.89	2.11	12	0.25	-12517.00	76616.00	174900	20240308	-7.72	76700	20230316	110.43	174900	-7.72	20240308	129000	25.12	20240117	174900	-7.72	20240308	76700	110.43	20230316	0.22	N	000660	5000	36576 억	395313059	N	N	6089	N	N
95	20240314	110110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161800	-1800	5	-1.10	233873788500	1439717	28.38	163600	164200	161100	212500	114600	163600	162443.60	54.30	0	47741	172800	168200	165100	160500	157400	166650	158950	36577	48900	5000	127600	100	1	728002365	1177908	-12.93	2.11	12	0.20	-12517.00	76616.00	174900	20240308	-7.49	76700	20230316	110.95	174900	-7.49	20240308	129000	25.43	20240117	174900	-7.49	20240308	76700	110.95	20230316	0.22	N	000660	5000	36576 억	395313059	N	N	6089	N	N
96	20240314	100109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162300	-1300	5	-0.79	143520282300	880852	17.36	163600	164200	162100	212500	114600	163600	162932.84	54.30	0	75303	172800	168200	165100	160500	157400	166650	158950	36577	48900	5000	127600	100	1	728002365	1181548	-12.97	2.12	12	0.12	-12517.00	76616.00	174900	20240308	-7.20	76700	20230316	111.60	174900	-7.20	20240308	129000	25.81	20240117	174900	-7.20	20240308	76700	111.60	20230316	0.22	N	000660	5000	36576 억	395313059	N	N	6089	N	N
97	20240314	090109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163000	-600	5	-0.37	24538018500	150072	2.96	163600	163700	162800	212500	114600	163600	163507.79	54.30	0	48107	172800	168200	165100	160500	157400	166650	158950	36577	48900	5000	127600	100	1	728002365	1186644	-13.02	2.13	12	0.02	-12517.00	76616.00	174900	20240308	-6.80	76700	20230316	112.52	174900	-6.80	20240308	129000	26.36	20240117	174900	-6.80	20240308	76700	112.52	20230316	0.22	N	000660	5000	36576 억	395313059	N	N	6089	N	N
98	20240313	160108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163600	-2100	5	-1.27	811767757000	4928311	158.84	168600	169700	162000	215000	116000	165700	164718.05	54.33	0	108873	168833	167266	165633	164066	162433	166450	163250	36577	49300	5000	129240	100	1	728002365	1191012	-13.07	2.14	12	0.68	-12517.00	76616.00	174900	20240308	-6.46	76700	20230316	113.30	174900	-6.46	20240308	129000	26.82	20240117	174900	-6.46	20240308	76700	113.30	20230316	0.22	N	000660	5000	36576 억	395493306	N	N	6089	N	N
99	20240313	150108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164200	-1500	5	-0.91	733213476800	4448517	143.38	168600	169700	162000	215000	116000	165700	164822.00	54.33	0	1842	168833	167266	165633	164066	162433	166450	163250	36577	49300	5000	129240	100	1	728002365	1195380	-13.12	2.14	12	0.61	-12517.00	76616.00	174900	20240308	-6.12	76700	20230316	114.08	174900	-6.12	20240308	129000	27.29	20240117	174900	-6.12	20240308	76700	114.08	20230316	0.22	N	000660	5000	36576 억	395493306	N	N	765	N	N
100	20240313	140109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162800	-2900	5	-1.75	616965951600	3740084	120.54	168600	169700	162000	215000	116000	165700	164960.45	54.33	0	-148916	168833	167266	165633	164066	162433	166450	163250	36577	49300	5000	129240	100	1	728002365	1185188	-13.01	2.12	12	0.51	-12517.00	76616.00	174900	20240308	-6.92	76700	20230316	112.26	174900	-6.92	20240308	129000	26.20	20240117	174900	-6.92	20240308	76700	112.26	20230316	0.22	N	000660	5000	36576 억	395493306	N	N	765	N	N
101	20240313	130111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162700	-3000	5	-1.81	540600725300	3270532	105.41	168600	169700	162000	215000	116000	165700	165294.43	54.33	0	-203199	168833	167266	165633	164066	162433	166450	163250	36577	49300	5000	129240	100	1	728002365	1184460	-13.00	2.12	12	0.45	-12517.00	76616.00	174900	20240308	-6.98	76700	20230316	112.13	174900	-6.98	20240308	129000	26.12	20240117	174900	-6.98	20240308	76700	112.13	20230316	0.22	N	000660	5000	36576 억	395493306	N	N	765	N	N
102	20240313	120108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162700	-3000	5	-1.81	478273197400	2886932	93.05	168600	169700	162000	215000	116000	165700	165668.33	54.33	0	-195135	168833	167266	165633	164066	162433	166450	163250	36577	49300	5000	129240	100	1	728002365	1184460	-13.00	2.12	12	0.40	-12517.00	76616.00	174900	20240308	-6.98	76700	20230316	112.13	174900	-6.98	20240308	129000	26.12	20240117	174900	-6.98	20240308	76700	112.13	20230316	0.22	N	000660	5000	36576 억	395493306	N	N	765	N	N
103	20240313	110108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162900	-2800	5	-1.69	408542213900	2458247	79.23	168600	169700	162000	215000	116000	165700	166192.50	54.33	0	-161221	168833	167266	165633	164066	162433	166450	163250	36577	49300	5000	129240	100	1	728002365	1185916	-13.01	2.13	12	0.34	-12517.00	76616.00	174900	20240308	-6.86	76700	20230316	112.39	174900	-6.86	20240308	129000	26.28	20240117	174900	-6.86	20240308	76700	112.39	20230316	0.22	N	000660	5000	36576 억	395493306	N	N	765	N	N
104	20240313	100109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164800	-900	5	-0.54	267424428900	1596180	51.44	168600	169700	164600	215000	116000	165700	167540.29	54.33	0	-95287	168833	167266	165633	164066	162433	166450	163250	36577	49300	5000	129240	100	1	728002365	1199748	-13.17	2.15	12	0.22	-12517.00	76616.00	174900	20240308	-5.77	76700	20230316	114.86	174900	-5.77	20240308	129000	27.75	20240117	174900	-5.77	20240308	76700	114.86	20230316	0.22	N	000660	5000	36576 억	395493306	N	N	765	N	N
105	20240313	090108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169300	3600	2	2.17	46029592300	272627	8.79	168600	169700	168600	215000	116000	165700	168837.45	54.33	0	-50076	168833	167266	165633	164066	162433	166450	163250	36577	49300	5000	129240	100	1	728002365	1232508	-13.53	2.21	12	0.04	-12517.00	76616.00	174900	20240308	-3.20	76700	20230316	120.73	174900	-3.20	20240308	129000	31.24	20240117	174900	-3.20	20240308	76700	120.73	20230316	0.22	N	000660	5000	36576 억	395493306	N	N	765	N	N
106	20240312	160108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165700	-900	5	-0.54	503910991400	3046778	88.29	166100	167200	164000	216500	116700	166600	165389.27	54.50	0	-454556	170933	168766	166733	164566	162533	169850	165650	36577	49900	5000	129940	100	1	728002365	1206300	54.10	1.84	12	0.42	3063.00	90064.00	174900	20240308	-5.26	76700	20230316	116.04	174900	-5.26	20240308	129000	28.45	20240117	174900	-5.26	20240308	76700	116.04	20230316	0.23	N	000660	5000	36576 억	396781095	N	N	765	N	N
107	20240312	150108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166100	-500	5	-0.30	440180105900	2662422	77.15	166100	167200	164000	216500	116700	166600	165329.53	54.50	0	-405189	170933	168766	166733	164566	162533	169850	165650	36577	49900	5000	129940	100	1	728002365	1209212	54.23	1.84	12	0.37	3063.00	90064.00	174900	20240308	-5.03	76700	20230316	116.56	174900	-5.03	20240308	129000	28.76	20240117	174900	-5.03	20240308	76700	116.56	20230316	0.23	N	000660	5000	36576 억	396781095	N	N	2902	N	N
108	20240312	140108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164200	-2400	5	-1.44	353284588700	2135846	61.89	166100	167200	164000	216500	116700	166600	165405.95	54.50	0	-337118	170933	168766	166733	164566	162533	169850	165650	36577	49900	5000	129940	100	1	728002365	1195380	53.61	1.82	12	0.29	3063.00	90064.00	174900	20240308	-6.12	76700	20230316	114.08	174900	-6.12	20240308	129000	27.29	20240117	174900	-6.12	20240308	76700	114.08	20230316	0.23	N	000660	5000	36576 억	396781095	N	N	2902	N	N
109	20240312	130108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164700	-1900	5	-1.14	281622951700	1699736	49.25	166100	167200	164500	216500	116700	166600	165684.96	54.50	0	-269686	170933	168766	166733	164566	162533	169850	165650	36577	49900	5000	129940	100	1	728002365	1199020	53.77	1.83	12	0.23	3063.00	90064.00	174900	20240308	-5.83	76700	20230316	114.73	174900	-5.83	20240308	129000	27.67	20240117	174900	-5.83	20240308	76700	114.73	20230316	0.23	N	000660	5000	36576 억	396781095	N	N	2902	N	N
110	20240312	120108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165500	-1100	5	-0.66	222597110300	1342074	38.89	166100	167200	165000	216500	116700	166600	165859.17	54.50	0	-168433	170933	168766	166733	164566	162533	169850	165650	36577	49900	5000	129940	100	1	728002365	1204844	54.03	1.84	12	0.18	3063.00	90064.00	174900	20240308	-5.37	76700	20230316	115.78	174900	-5.37	20240308	129000	28.29	20240117	174900	-5.37	20240308	76700	115.78	20230316	0.23	N	000660	5000	36576 억	396781095	N	N	2902	N	N
111	20240312	110108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165800	-800	5	-0.48	187606917500	1130907	32.77	166100	167200	165000	216500	116700	166600	165889.12	54.50	0	-137693	170933	168766	166733	164566	162533	169850	165650	36577	49900	5000	129940	100	1	728002365	1207028	54.13	1.84	12	0.16	3063.00	90064.00	174900	20240308	-5.20	76700	20230316	116.17	174900	-5.20	20240308	129000	28.53	20240117	174900	-5.20	20240308	76700	116.17	20230316	0.23	N	000660	5000	36576 억	396781095	N	N	2902	N	N
112	20240312	100109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166500	-100	5	-0.06	116894037300	703615	20.39	166100	167200	165200	216500	116700	166600	166131.88	54.50	0	-71536	170933	168766	166733	164566	162533	169850	165650	36577	49900	5000	129940	100	1	728002365	1212124	54.36	1.85	12	0.10	3063.00	90064.00	174900	20240308	-4.80	76700	20230316	117.08	174900	-4.80	20240308	129000	29.07	20240117	174900	-4.80	20240308	76700	117.08	20230316	0.23	N	000660	5000	36576 억	396781095	N	N	2902	N	N
113	20240312	090109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167000	400	2	0.24	26129349600	157117	4.55	166100	167000	166100	216500	116700	166600	166300.34	54.50	0	-13869	170933	168766	166733	164566	162533	169850	165650	36577	49900	5000	129940	100	1	728002365	1215764	54.52	1.85	12	0.02	3063.00	90064.00	174900	20240308	-4.52	76700	20230316	117.73	174900	-4.52	20240308	129000	29.46	20240117	174900	-4.52	20240308	76700	117.73	20230316	0.23	N	000660	5000	36576 억	396781095	N	N	2902	N	N
114	20240311	160108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166600	-5300	5	-3.08	571871324800	3429918	67.39	165000	168900	164700	223000	120400	171900	166729.69	54.52	0	-139899	177633	174766	172033	169166	166433	176200	170600	36577	51100	5000	134080	100	1	728002365	1212852	54.39	1.85	12	0.47	3063.00	90064.00	174900	20240308	-4.75	76700	20230316	117.21	174900	-4.75	20240308	129000	29.15	20240117	174900	-4.75	20240308	76700	117.21	20230316	0.22	N	000660	5000	36576 억	396922058	N	N	2902	N	N
115	20240311	150108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166500	-5400	5	-3.14	520895760100	3123855	61.38	165000	168900	164700	223000	120400	171900	166746.88	54.52	0	-65547	177633	174766	172033	169166	166433	176200	170600	36577	51100	5000	134080	100	1	728002365	1212124	54.36	1.85	12	0.43	3063.00	90064.00	174900	20240308	-4.80	76700	20230316	117.08	174900	-4.80	20240308	129000	29.07	20240117	174900	-4.80	20240308	76700	117.08	20230316	0.22	N	000660	5000	36576 억	396922058	N	N	42982	N	N
116	20240311	140108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166600	-5300	5	-3.08	456603990700	2738214	53.80	165000	168900	164700	223000	120400	171900	166751.51	54.52	0	-47199	177633	174766	172033	169166	166433	176200	170600	36577	51100	5000	134080	100	1	728002365	1212852	54.39	1.85	12	0.38	3063.00	90064.00	174900	20240308	-4.75	76700	20230316	117.21	174900	-4.75	20240308	129000	29.15	20240117	174900	-4.75	20240308	76700	117.21	20230316	0.22	N	000660	5000	36576 억	396922058	N	N	42982	N	N
117	20240311	130108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166700	-5200	5	-3.03	397184734900	2382979	46.82	165000	168900	164700	223000	120400	171900	166674.58	54.52	0	-23604	177633	174766	172033	169166	166433	176200	170600	36577	51100	5000	134080	100	1	728002365	1213580	54.42	1.85	12	0.33	3063.00	90064.00	174900	20240308	-4.69	76700	20230316	117.34	174900	-4.69	20240308	129000	29.22	20240117	174900	-4.69	20240308	76700	117.34	20230316	0.22	N	000660	5000	36576 억	396922058	N	N	42982	N	N
118	20240311	120108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167400	-4500	5	-2.62	341404316900	2048616	40.25	165000	168900	164700	223000	120400	171900	166649.87	54.52	0	21387	177633	174766	172033	169166	166433	176200	170600	36577	51100	5000	134080	100	1	728002365	1218676	54.65	1.86	12	0.28	3063.00	90064.00	174900	20240308	-4.29	76700	20230316	118.25	174900	-4.29	20240308	129000	29.77	20240117	174900	-4.29	20240308	76700	118.25	20230316	0.22	N	000660	5000	36576 억	396922058	N	N	42982	N	N
119	20240311	110108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167700	-4200	5	-2.44	308252476000	1850789	36.36	165000	168900	164700	223000	120400	171900	166550.42	54.52	0	26071	177633	174766	172033	169166	166433	176200	170600	36577	51100	5000	134080	100	1	728002365	1220860	54.75	1.86	12	0.25	3063.00	90064.00	174900	20240308	-4.12	76700	20230316	118.64	174900	-4.12	20240308	129000	30.00	20240117	174900	-4.12	20240308	76700	118.64	20230316	0.22	N	000660	5000	36576 억	396922058	N	N	42982	N	N
120	20240311	100108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167600	-4300	5	-2.50	226616984900	1365154	26.82	165000	167600	164700	223000	120400	171900	165998.79	54.52	0	15887	177633	174766	172033	169166	166433	176200	170600	36577	51100	5000	134080	100	1	728002365	1220132	54.72	1.86	12	0.19	3063.00	90064.00	174900	20240308	-4.17	76700	20230316	118.51	174900	-4.17	20240308	129000	29.92	20240117	174900	-4.17	20240308	76700	118.51	20230316	0.22	N	000660	5000	36576 억	396922058	N	N	42982	N	N
121	20240311	090108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165100	-6800	5	-3.96	69708695100	422279	8.30	165000	166400	164900	223000	120400	171900	165068.93	54.52	0	50478	177633	174766	172033	169166	166433	176200	170600	36577	51100	5000	134080	100	1	728002365	1201932	53.90	1.83	12	0.06	3063.00	90064.00	174900	20240308	-5.60	76700	20230316	115.25	174900	-5.60	20240308	129000	27.98	20240117	174900	-5.60	20240308	76700	115.25	20230316	0.22	N	000660	5000	36576 억	396922058	N	N	42982	N	N
122	20240308	160108	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	171900	7000	2	4.24	849515175500	4928167	161.44	169800	174900	169300	214000	115500	164900	172379.96	54.35	0	1012870	168833	166866	163933	161966	159033	167850	162950	36577	49100	5000	128620	100	1	728002365	1251436	56.12	1.91	12	0.68	3063.00	90064.00	174900	20240308	-1.72	76700	20230316	124.12	174900	-1.72	20240308	129000	33.26	20240117	174900	-1.72	20240308	76700	124.12	20230316	0.21	N	000660	5000	36576 억	395654017	N	N	42982	N	N
123	20240308	150108	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	171700	6800	2	4.12	789577478100	4578931	150.00	169800	174900	169300	214000	115500	164900	172437.16	54.35	0	983538	168833	166866	163933	161966	159033	167850	162950	36577	49100	5000	128620	100	1	728002365	1249980	56.06	1.91	12	0.63	3063.00	90064.00	174900	20240308	-1.83	76700	20230316	123.86	174900	-1.83	20240308	129000	33.10	20240117	174900	-1.83	20240308	76700	123.86	20230316	0.21	N	000660	5000	36576 억	395654017	N	N	17994	N	N
124	20240308	140109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	173000	8100	2	4.91	729094843700	4227589	138.49	169800	174900	169300	214000	115500	164900	172461.23	54.35	0	956192	168833	166866	163933	161966	159033	167850	162950	36577	49100	5000	128620	100	1	728002365	1259444	56.48	1.92	12	0.58	3063.00	90064.00	174900	20240308	-1.09	76700	20230316	125.55	174900	-1.09	20240308	129000	34.11	20240117	174900	-1.09	20240308	76700	125.55	20230316	0.21	N	000660	5000	36576 억	395654017	N	N	17994	N	N
125	20240308	130109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	171800	6900	2	4.18	673811352800	3906251	127.96	169800	174900	169300	214000	115500	164900	172495.76	54.35	0	934956	168833	166866	163933	161966	159033	167850	162950	36577	49100	5000	128620	100	1	728002365	1250708	56.09	1.91	12	0.54	3063.00	90064.00	174900	20240308	-1.77	76700	20230316	123.99	174900	-1.77	20240308	129000	33.18	20240117	174900	-1.77	20240308	76700	123.99	20230316	0.21	N	000660	5000	36576 억	395654017	N	N	17994	N	N
126	20240308	120109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	173200	8300	2	5.03	611963712600	3547116	116.20	169800	174900	169300	214000	115500	164900	172524.41	54.35	0	945732	168833	166866	163933	161966	159033	167850	162950	36577	49100	5000	128620	100	1	728002365	1260900	56.55	1.92	12	0.49	3063.00	90064.00	174900	20240308	-0.97	76700	20230316	125.81	174900	-0.97	20240308	129000	34.26	20240117	174900	-0.97	20240308	76700	125.81	20230316	0.21	N	000660	5000	36576 억	395654017	N	N	17994	N	N
127	20240308	110109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	174600	9700	2	5.88	538788394800	3126571	102.42	169800	174900	169300	214000	115500	164900	172325.77	54.35	0	808785	168833	166866	163933	161966	159033	167850	162950	36577	49100	5000	128620	100	1	728002365	1271092	57.00	1.94	12	0.43	3063.00	90064.00	174900	20240308	-0.17	76700	20230316	127.64	174900	-0.17	20240308	129000	35.35	20240117	174900	-0.17	20240308	76700	127.64	20230316	0.21	N	000660	5000	36576 억	395654017	N	N	17994	N	N
128	20240308	100108	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	173100	8200	2	4.97	387946698600	2259379	74.01	169800	173900	169300	214000	115500	164900	171705.16	54.35	0	537055	168833	166866	163933	161966	159033	167850	162950	36577	49100	5000	128620	100	1	728002365	1260172	56.51	1.92	12	0.31	3063.00	90064.00	173900	20240308	-0.46	76700	20230316	125.68	173900	-0.46	20240308	129000	34.19	20240117	173900	-0.46	20240308	76700	125.68	20230316	0.21	N	000660	5000	36576 억	395654017	N	N	17994	N	N
129	20240308	090109	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	170600	5700	2	3.46	60346275200	355022	11.63	169800	170900	169300	214000	115500	164900	169979.66	54.35	0	139548	168833	166866	163933	161966	159033	167850	162950	36577	49100	5000	128620	100	1	728002365	1241972	55.70	1.89	12	0.05	3063.00	90064.00	170900	20240308	-0.18	76700	20230316	122.43	170900	-0.18	20240308	129000	32.25	20240117	170900	-0.18	20240308	76700	122.43	20230316	0.21	N	000660	5000	36576 억	395654017	N	N	17994	N	N
130	20240307	160108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164900	2000	2	1.23	493932525400	3020034	113.00	164500	165900	161000	211500	114100	162900	163551.28	54.30	0	1595	166500	164700	163700	161900	160900	164200	161400	36577	48600	5000	127060	100	1	728002365	1200476	53.84	1.83	12	0.41	3063.00	90064.00	169000	20240305	-2.43	76700	20230316	114.99	169000	-2.43	20240305	129000	27.83	20240117	169000	-2.43	20240305	76700	114.99	20230316	0.21	N	000660	5000	36576 억	395295049	N	N	17994	N	N
131	20240307	150108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164400	1500	2	0.92	439834060600	2691539	100.71	164500	165900	161000	211500	114100	162900	163413.60	54.30	0	-38211	166500	164700	163700	161900	160900	164200	161400	36577	48600	5000	127060	100	1	728002365	1196836	53.67	1.83	12	0.37	3063.00	90064.00	169000	20240305	-2.72	76700	20230316	114.34	169000	-2.72	20240305	129000	27.44	20240117	169000	-2.72	20240305	76700	114.34	20230316	0.21	N	000660	5000	36576 억	395295049	N	N	8595	N	N
132	20240307	140108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163100	200	2	0.12	352286528000	2158615	80.77	164500	165900	161000	211500	114100	162900	163200.26	54.30	0	-161174	166500	164700	163700	161900	160900	164200	161400	36577	48600	5000	127060	100	1	728002365	1187372	53.25	1.81	12	0.30	3063.00	90064.00	169000	20240305	-3.49	76700	20230316	112.65	169000	-3.49	20240305	129000	26.43	20240117	169000	-3.49	20240305	76700	112.65	20230316	0.21	N	000660	5000	36576 억	395295049	N	N	8595	N	N
133	20240307	130108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162600	-300	5	-0.18	297285661700	1821921	68.17	164500	165900	161000	211500	114100	162900	163171.55	54.30	0	-241055	166500	164700	163700	161900	160900	164200	161400	36577	48600	5000	127060	100	1	728002365	1183732	53.09	1.81	12	0.25	3063.00	90064.00	169000	20240305	-3.79	76700	20230316	111.99	169000	-3.79	20240305	129000	26.05	20240117	169000	-3.79	20240305	76700	111.99	20230316	0.21	N	000660	5000	36576 억	395295049	N	N	8595	N	N
134	20240307	120108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161300	-1600	5	-0.98	259604049400	1589115	59.46	164500	165900	161000	211500	114100	162900	163363.92	54.30	0	-229414	166500	164700	163700	161900	160900	164200	161400	36577	48600	5000	127060	100	1	728002365	1174268	52.66	1.79	12	0.22	3063.00	90064.00	169000	20240305	-4.56	76700	20230316	110.30	169000	-4.56	20240305	129000	25.04	20240117	169000	-4.56	20240305	76700	110.30	20230316	0.21	N	000660	5000	36576 억	395295049	N	N	8595	N	N
135	20240307	110108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162800	-100	5	-0.06	202875928600	1238799	46.35	164500	165900	162300	211500	114100	162900	163768.25	54.30	0	-174033	166500	164700	163700	161900	160900	164200	161400	36577	48600	5000	127060	100	1	728002365	1185188	53.15	1.81	12	0.17	3063.00	90064.00	169000	20240305	-3.67	76700	20230316	112.26	169000	-3.67	20240305	129000	26.20	20240117	169000	-3.67	20240305	76700	112.26	20230316	0.21	N	000660	5000	36576 억	395295049	N	N	8595	N	N
136	20240307	100109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163000	100	2	0.06	144936422100	882751	33.03	164500	165900	162700	211500	114100	162900	164187.23	54.30	0	-151732	166500	164700	163700	161900	160900	164200	161400	36577	48600	5000	127060	100	1	728002365	1186644	53.22	1.81	12	0.12	3063.00	90064.00	169000	20240305	-3.55	76700	20230316	112.52	169000	-3.55	20240305	129000	26.36	20240117	169000	-3.55	20240305	76700	112.52	20230316	0.21	N	000660	5000	36576 억	395295049	N	N	8595	N	N
137	20240307	090108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164900	2000	2	1.23	19069335700	115871	4.34	164500	165000	164500	211500	114100	162900	164574.03	54.30	0	-36049	166500	164700	163700	161900	160900	164200	161400	36577	48600	5000	127060	100	1	728002365	1200476	53.84	1.83	12	0.02	3063.00	90064.00	169000	20240305	-2.43	76700	20230316	114.99	169000	-2.43	20240305	129000	27.83	20240117	169000	-2.43	20240305	76700	114.99	20230316	0.21	N	000660	5000	36576 억	395295049	N	N	8595	N	N
138	20240306	160108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162900	-2900	5	-1.75	432381121200	2643057	73.16	164100	165500	162700	215500	116100	165800	163591.54	54.34	0	-696858	171200	168500	166300	163600	161400	169850	164950	36577	49700	5000	129320	100	1	728002365	1185916	53.18	1.81	12	0.36	3063.00	90064.00	169000	20240305	-3.61	76700	20230316	112.39	169000	-3.61	20240305	129000	26.28	20240117	169000	-3.61	20240305	76700	112.39	20230316	0.21	N	000660	5000	36576 억	395593648	N	N	8595	N	N
139	20240306	150108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163200	-2600	5	-1.57	374668657000	2288794	63.36	164100	165500	163000	215500	116100	165800	163696.77	54.34	0	-614204	171200	168500	166300	163600	161400	169850	164950	36577	49700	5000	129320	100	1	728002365	1188100	53.28	1.81	12	0.31	3063.00	90064.00	169000	20240305	-3.43	76700	20230316	112.78	169000	-3.43	20240305	129000	26.51	20240117	169000	-3.43	20240305	76700	112.78	20230316	0.21	N	000660	5000	36576 억	395593648	N	N	19714	N	N
140	20240306	140108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163400	-2400	5	-1.45	315082323000	1924242	53.27	164100	165500	163000	215500	116100	165800	163743.36	54.34	0	-526115	171200	168500	166300	163600	161400	169850	164950	36577	49700	5000	129320	100	1	728002365	1189556	53.35	1.81	12	0.26	3063.00	90064.00	169000	20240305	-3.31	76700	20230316	113.04	169000	-3.31	20240305	129000	26.67	20240117	169000	-3.31	20240305	76700	113.04	20230316	0.21	N	000660	5000	36576 억	395593648	N	N	19714	N	N
141	20240306	130108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163500	-2300	5	-1.39	279989177100	1709397	47.32	164100	165500	163000	215500	116100	165800	163793.85	54.34	0	-454161	171200	168500	166300	163600	161400	169850	164950	36577	49700	5000	129320	100	1	728002365	1190284	53.38	1.82	12	0.23	3063.00	90064.00	169000	20240305	-3.25	76700	20230316	113.17	169000	-3.25	20240305	129000	26.74	20240117	169000	-3.25	20240305	76700	113.17	20230316	0.21	N	000660	5000	36576 억	395593648	N	N	19714	N	N
142	20240306	120108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163200	-2600	5	-1.57	247616731300	1511033	41.83	164100	165500	163000	215500	116100	165800	163872.19	54.34	0	-364868	171200	168500	166300	163600	161400	169850	164950	36577	49700	5000	129320	100	1	728002365	1188100	53.28	1.81	12	0.21	3063.00	90064.00	169000	20240305	-3.43	76700	20230316	112.78	169000	-3.43	20240305	129000	26.51	20240117	169000	-3.43	20240305	76700	112.78	20230316	0.21	N	000660	5000	36576 억	395593648	N	N	19714	N	N
143	20240306	110109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163900	-1900	5	-1.15	200043497800	1219910	33.77	164100	165500	163100	215500	116100	165800	163981.84	54.34	0	-238220	171200	168500	166300	163600	161400	169850	164950	36577	49700	5000	129320	100	1	728002365	1193196	53.51	1.82	12	0.17	3063.00	90064.00	169000	20240305	-3.02	76700	20230316	113.69	169000	-3.02	20240305	129000	27.05	20240117	169000	-3.02	20240305	76700	113.69	20230316	0.21	N	000660	5000	36576 억	395593648	N	N	19714	N	N
144	20240306	100108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164200	-1600	5	-0.97	139773164200	851901	23.58	164100	165500	163100	215500	116100	165800	164071.61	54.34	0	-102860	171200	168500	166300	163600	161400	169850	164950	36577	49700	5000	129320	100	1	728002365	1195380	53.61	1.82	12	0.12	3063.00	90064.00	169000	20240305	-2.84	76700	20230316	114.08	169000	-2.84	20240305	129000	27.29	20240117	169000	-2.84	20240305	76700	114.08	20230316	0.21	N	000660	5000	36576 억	395593648	N	N	19714	N	N
145	20240306	090108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164400	-1400	5	-0.84	22968892600	139920	3.87	164100	164800	164100	215500	116100	165800	164154.65	54.34	0	3133	171200	168500	166300	163600	161400	169850	164950	36577	49700	5000	129320	100	1	728002365	1196836	53.67	1.83	12	0.02	3063.00	90064.00	169000	20240305	-2.72	76700	20230316	114.34	169000	-2.72	20240305	129000	27.44	20240117	169000	-2.72	20240305	76700	114.34	20230316	0.21	N	000660	5000	36576 억	395593648	N	N	19714	N	N
146	20240305	160108	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	165800	-700	5	-0.42	591477445300	3557672	68.01	165100	169000	164100	216000	116600	166500	166254.91	54.29	0	685559	172500	169500	165100	162100	157700	171000	163600	36577	49500	5000	129870	100	1	728002365	1207028	54.13	1.84	12	0.49	3063.00	90064.00	169000	20240305	-1.89	76700	20230316	116.17	169000	-1.89	20240305	129000	28.53	20240117	169000	-1.89	20240305	76700	116.17	20230316	0.21	N	000660	5000	36576 억	395235487	N	N	19697	N	N
147	20240305	150107	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	167100	600	2	0.36	530273473600	3189108	60.97	165100	169000	164100	216000	116600	166500	166276.39	54.29	0	636000	172500	169500	165100	162100	157700	171000	163600	36577	49500	5000	129870	100	1	728002365	1216492	54.55	1.86	12	0.44	3063.00	90064.00	169000	20240305	-1.12	76700	20230316	117.86	169000	-1.12	20240305	129000	29.53	20240117	169000	-1.12	20240305	76700	117.86	20230316	0.21	N	000660	5000	36576 억	395235487	N	N	150417	N	N
148	20240305	140108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166800	300	2	0.18	400966785100	2418269	46.23	165100	167000	164100	216000	116600	166500	165807.22	54.29	0	412896	172500	169500	165100	162100	157700	171000	163600	36577	49500	5000	129870	100	1	728002365	1214308	54.46	1.85	12	0.33	3063.00	90064.00	168100	20240304	-0.77	76700	20230316	117.47	168100	-0.77	20240304	129000	29.30	20240117	168100	-0.77	20240304	76700	117.47	20230316	0.21	N	000660	5000	36576 억	395235487	N	N	150417	N	N
149	20240305	130108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165500	-1000	5	-0.60	331499039500	2000482	38.24	165100	167000	164100	216000	116600	166500	165709.40	54.29	0	299491	172500	169500	165100	162100	157700	171000	163600	36577	49500	5000	129870	100	1	728002365	1204844	54.03	1.84	12	0.27	3063.00	90064.00	168100	20240304	-1.55	76700	20230316	115.78	168100	-1.55	20240304	129000	28.29	20240117	168100	-1.55	20240304	76700	115.78	20230316	0.21	N	000660	5000	36576 억	395235487	N	N	150417	N	N
150	20240305	120108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165400	-1100	5	-0.66	296603589800	1789565	34.21	165100	167000	164100	216000	116600	166500	165740.41	54.29	0	237133	172500	169500	165100	162100	157700	171000	163600	36577	49500	5000	129870	100	1	728002365	1204116	54.00	1.84	12	0.25	3063.00	90064.00	168100	20240304	-1.61	76700	20230316	115.65	168100	-1.61	20240304	129000	28.22	20240117	168100	-1.61	20240304	76700	115.65	20230316	0.21	N	000660	5000	36576 억	395235487	N	N	150417	N	N
151	20240305	110108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165200	-1300	5	-0.78	242678056500	1463000	27.97	165100	167000	164100	216000	116600	166500	165876.81	54.29	0	149084	172500	169500	165100	162100	157700	171000	163600	36577	49500	5000	129870	100	1	728002365	1202660	53.93	1.83	12	0.20	3063.00	90064.00	168100	20240304	-1.73	76700	20230316	115.38	168100	-1.73	20240304	129000	28.06	20240117	168100	-1.73	20240304	76700	115.38	20230316	0.21	N	000660	5000	36576 억	395235487	N	N	150417	N	N
152	20240305	100107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165800	-700	5	-0.42	184972543800	1114893	21.31	165100	167000	164100	216000	116600	166500	165910.34	54.29	0	51090	172500	169500	165100	162100	157700	171000	163600	36577	49500	5000	129870	100	1	728002365	1207028	54.13	1.84	12	0.15	3063.00	90064.00	168100	20240304	-1.37	76700	20230316	116.17	168100	-1.37	20240304	129000	28.53	20240117	168100	-1.37	20240304	76700	116.17	20230316	0.21	N	000660	5000	36576 억	395235487	N	N	150417	N	N
153	20240305	090107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165200	-1300	5	-0.78	25160499700	152466	2.91	165100	165500	164100	216000	116600	166500	165019.20	54.29	0	-15662	172500	169500	165100	162100	157700	171000	163600	36577	49500	5000	129870	100	1	728002365	1202660	53.93	1.83	12	0.02	3063.00	90064.00	168100	20240304	-1.73	76700	20230316	115.38	168100	-1.73	20240304	129000	28.06	20240117	168100	-1.73	20240304	76700	115.38	20230316	0.21	N	000660	5000	36576 억	395235487	N	N	150417	N	N
154	20240304	160108	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	166500	10300	2	6.59	837940748500	5104638	150.74	161000	168100	160700	203000	109400	156200	164150.08	54.12	0	1100306	160266	158232	156366	154332	152466	159250	155350	36577	46800	5000	121830	100	1	728002365	1212124	54.36	1.85	12	0.70	3063.00	90064.00	168100	20240304	-0.95	76700	20230316	117.08	168100	-0.95	20240304	129000	29.07	20240117	168100	-0.95	20240304	76700	117.08	20230316	0.21	N	000660	5000	36576 억	393996528	N	N	149307	N	N
155	20240304	150107	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	166100	9900	2	6.34	770692828400	4700286	138.80	161000	168100	160700	203000	109400	156200	163967.35	54.12	0	1077494	160266	158232	156366	154332	152466	159250	155350	36577	46800	5000	121830	100	1	728002365	1209212	54.23	1.84	12	0.65	3063.00	90064.00	168100	20240304	-1.19	76700	20230316	116.56	168100	-1.19	20240304	129000	28.76	20240117	168100	-1.19	20240304	76700	116.56	20230316	0.21	N	000660	5000	36576 억	393996528	N	N	21446	N	N
156	20240304	140108	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	165300	9100	2	5.83	698749227100	4266304	125.99	161000	168100	160700	203000	109400	156200	163783.41	54.12	0	1027930	160266	158232	156366	154332	152466	159250	155350	36577	46800	5000	121830	100	1	728002365	1203388	53.97	1.84	12	0.59	3063.00	90064.00	168100	20240304	-1.67	76700	20230316	115.51	168100	-1.67	20240304	129000	28.14	20240117	168100	-1.67	20240304	76700	115.51	20230316	0.21	N	000660	5000	36576 억	393996528	N	N	21446	N	N
157	20240304	130108	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	167300	11100	2	7.11	616064383000	3768197	111.28	161000	168100	160700	203000	109400	156200	163490.64	54.12	0	951490	160266	158232	156366	154332	152466	159250	155350	36577	46800	5000	121830	100	1	728002365	1217948	54.62	1.86	12	0.52	3063.00	90064.00	168100	20240304	-0.48	76700	20230316	118.12	168100	-0.48	20240304	129000	29.69	20240117	168100	-0.48	20240304	76700	118.12	20230316	0.21	N	000660	5000	36576 억	393996528	N	N	21446	N	N
158	20240304	120107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163700	7500	2	4.80	441510827900	2715141	80.18	161000	164200	160700	203000	109400	156200	162610.83	54.12	0	627068	160266	158232	156366	154332	152466	159250	155350	36577	46800	5000	121830	100	1	728002365	1191740	53.44	1.82	12	0.37	3063.00	90064.00	166900	20240223	-1.92	76700	20230316	113.43	166900	-1.92	20240223	129000	26.90	20240117	166900	-1.92	20240223	76700	113.43	20230316	0.21	N	000660	5000	36576 억	393996528	N	N	21446	N	N
159	20240304	110108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163500	7300	2	4.67	402435718800	2476330	73.13	161000	164200	160700	203000	109400	156200	162513.16	54.12	0	567097	160266	158232	156366	154332	152466	159250	155350	36577	46800	5000	121830	100	1	728002365	1190284	53.38	1.82	12	0.34	3063.00	90064.00	166900	20240223	-2.04	76700	20230316	113.17	166900	-2.04	20240223	129000	26.74	20240117	166900	-2.04	20240223	76700	113.17	20230316	0.21	N	000660	5000	36576 억	393996528	N	N	21446	N	N
160	20240304	100107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163200	7000	2	4.48	314391187300	1938327	57.24	161000	164000	160700	203000	109400	156200	162197.43	54.12	0	434478	160266	158232	156366	154332	152466	159250	155350	36577	46800	5000	121830	100	1	728002365	1188100	53.28	1.81	12	0.27	3063.00	90064.00	166900	20240223	-2.22	76700	20230316	112.78	166900	-2.22	20240223	129000	26.51	20240117	166900	-2.22	20240223	76700	112.78	20230316	0.21	N	000660	5000	36576 억	393996528	N	N	21446	N	N
161	20240304	090108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	160900	4700	2	3.01	67689541600	420413	12.42	161000	161200	160900	203000	109400	156200	161008.14	54.12	0	80969	160266	158232	156366	154332	152466	159250	155350	36577	46800	5000	121830	100	1	728002365	1171356	52.53	1.79	12	0.06	3063.00	90064.00	166900	20240223	-3.59	76700	20230316	109.78	166900	-3.59	20240223	129000	24.73	20240117	166900	-3.59	20240223	76700	109.78	20230316	0.21	N	000660	5000	36576 억	393996528	N	N	21446	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History