KissMeData/000660/price/prices-20240801.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	20240830	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173700	4000	2	2.36	725979227800	4203261	50.74	171000	175500	169400	220500	118800	169700	172734.14	54.21	0	-77438	174033	171866	169533	167366	165033	172950	168450	36577	50800	5000	132360	100	1	728002365	1264540	-13.88	2.27	12	0.58	-12517.00	76616.00	248500	20240711	-30.10	112300	20230927	54.67	248500	-30.10	20240711	129000	34.65	20240117	248500	-30.10	20240711	112300	54.67	20230927	0.31	N	000660	5000	36576 억		394686287	N	N	7430	N	00	N
3	20240830	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174500	4800	2	2.83	588622530300	3413022	41.20	171000	175500	169400	220500	118800	169700	172483.63	54.21	0	-97771	174033	171866	169533	167366	165033	172950	168450	36577	50800	5000	132360	100	1	728002365	1270364	-13.94	2.28	12	0.47	-12517.00	76616.00	248500	20240711	-29.78	112300	20230927	55.39	248500	-29.78	20240711	129000	35.27	20240117	248500	-29.78	20240711	112300	55.39	20230927	0.31	N	000660	5000	36576 억		394686287	N	N	1690	N	00	N
4	20240830	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175000	5300	2	3.12	520265620900	3021502	36.47	171000	175500	169400	220500	118800	169700	172207.99	54.21	0	-105445	174033	171866	169533	167366	165033	172950	168450	36577	50800	5000	132360	100	1	728002365	1274004	-13.98	2.28	12	0.42	-12517.00	76616.00	248500	20240711	-29.58	112300	20230927	55.83	248500	-29.58	20240711	129000	35.66	20240117	248500	-29.58	20240711	112300	55.83	20230927	0.31	N	000660	5000	36576 억		394686287	N	N	1690	N	00	N
5	20240830	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173500	3800	2	2.24	433304536200	2522476	30.45	171000	174100	169400	220500	118800	169700	171797.75	54.21	0	-162675	174033	171866	169533	167366	165033	172950	168450	36577	50800	5000	132360	100	1	728002365	1263084	-13.86	2.26	12	0.35	-12517.00	76616.00	248500	20240711	-30.18	112300	20230927	54.50	248500	-30.18	20240711	129000	34.50	20240117	248500	-30.18	20240711	112300	54.50	20230927	0.31	N	000660	5000	36576 억		394686287	N	N	1690	N	00	N
6	20240830	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173000	3300	2	1.94	390603988800	2275595	27.47	171000	174100	169400	220500	118800	169700	171670.29	54.21	0	-165650	174033	171866	169533	167366	165033	172950	168450	36577	50800	5000	132360	100	1	728002365	1259444	-13.82	2.26	12	0.31	-12517.00	76616.00	248500	20240711	-30.38	112300	20230927	54.05	248500	-30.38	20240711	129000	34.11	20240117	248500	-30.38	20240711	112300	54.05	20230927	0.31	N	000660	5000	36576 억		394686287	N	N	1690	N	00	N
7	20240830	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172500	2800	2	1.65	351010669100	2046416	24.70	171000	174100	169400	220500	118800	169700	171546.60	54.21	0	-176656	174033	171866	169533	167366	165033	172950	168450	36577	50800	5000	132360	100	1	728002365	1255804	-13.78	2.25	12	0.28	-12517.00	76616.00	248500	20240711	-30.58	112300	20230927	53.61	248500	-30.58	20240711	129000	33.72	20240117	248500	-30.58	20240711	112300	53.61	20230927	0.31	N	000660	5000	36576 억		394686287	N	N	1690	N	00	N
8	20240830	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172700	3000	2	1.77	234128954400	1371089	16.55	171000	172800	169400	220500	118800	169700	170780.54	54.21	0	-154227	174033	171866	169533	167366	165033	172950	168450	36577	50800	5000	132360	100	1	728002365	1257260	-13.80	2.25	12	0.19	-12517.00	76616.00	248500	20240711	-30.50	112300	20230927	53.78	248500	-30.50	20240711	129000	33.88	20240117	248500	-30.50	20240711	112300	53.78	20230927	0.31	N	000660	5000	36576 억		394686287	N	N	1690	N	00	N
9	20240830	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171000	1300	2	0.77	50150529400	293524	3.54	171000	171100	170500	220500	118800	169700	170961.50	54.21	0	-58657	174033	171866	169533	167366	165033	172950	168450	36577	50800	5000	132360	100	1	728002365	1244884	-13.66	2.23	12	0.04	-12517.00	76616.00	248500	20240711	-31.19	112300	20230927	52.27	248500	-31.19	20240711	129000	32.56	20240117	248500	-31.19	20240711	112300	52.27	20230927	0.31	N	000660	5000	36576 억		394686287	N	N	1690	N	00	N
10	20240829	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169700	-9600	5	-5.35	1379972542300	8160538	145.98	167600	171700	167200	233000	125600	179300	169097.52	54.32	0	-1025790	184833	182066	178033	175266	171233	183450	176650	36577	53700	5000	139850	100	1	728002365	1235420	-13.56	2.21	12	1.12	-12517.00	76616.00	248500	20240711	-31.71	112300	20230927	51.11	248500	-31.71	20240711	129000	31.55	20240117	248500	-31.71	20240711	112300	51.11	20230927	0.29	N	000660	5000	36576 억		395457758	N	N	1689	N	00	N
11	20240829	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170300	-9000	5	-5.02	1269672540800	7510943	134.36	167600	171700	167200	233000	125600	179300	169037.38	54.32	0	-1068809	184833	182066	178033	175266	171233	183450	176650	36577	53700	5000	139850	100	1	728002365	1239788	-13.61	2.22	12	1.03	-12517.00	76616.00	248500	20240711	-31.47	112300	20230927	51.65	248500	-31.47	20240711	129000	32.02	20240117	248500	-31.47	20240711	112300	51.65	20230927	0.29	N	000660	5000	36576 억		395457758	N	N	1439	N	00	N
12	20240829	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169500	-9800	5	-5.47	1106522086200	6548929	117.15	167600	171700	167200	233000	125600	179300	168955.77	54.32	0	-969652	184833	182066	178033	175266	171233	183450	176650	36577	53700	5000	139850	100	1	728002365	1233964	-13.54	2.21	12	0.90	-12517.00	76616.00	248500	20240711	-31.79	112300	20230927	50.93	248500	-31.79	20240711	129000	31.40	20240117	248500	-31.79	20240711	112300	50.93	20230927	0.29	N	000660	5000	36576 억		395457758	N	N	1439	N	00	N
13	20240829	130110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168800	-10500	5	-5.86	948363088100	5612859	100.41	167600	171700	167200	233000	125600	179300	168954.96	54.32	0	-819341	184833	182066	178033	175266	171233	183450	176650	36577	53700	5000	139850	100	1	728002365	1228868	-13.49	2.20	12	0.77	-12517.00	76616.00	248500	20240711	-32.07	112300	20230927	50.31	248500	-32.07	20240711	129000	30.85	20240117	248500	-32.07	20240711	112300	50.31	20230927	0.29	N	000660	5000	36576 억		395457758	N	N	1439	N	00	N
14	20240829	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168500	-10800	5	-6.02	818751080000	4843783	86.65	167600	171700	167200	233000	125600	179300	169022.56	54.32	0	-658619	184833	182066	178033	175266	171233	183450	176650	36577	53700	5000	139850	100	1	728002365	1226684	-13.46	2.20	12	0.67	-12517.00	76616.00	248500	20240711	-32.19	112300	20230927	50.04	248500	-32.19	20240711	129000	30.62	20240117	248500	-32.19	20240711	112300	50.04	20230927	0.29	N	000660	5000	36576 억		395457758	N	N	1439	N	00	N
15	20240829	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168800	-10500	5	-5.86	676383968300	3999616	71.55	167600	171700	167200	233000	125600	179300	169101.69	54.32	0	-464639	184833	182066	178033	175266	171233	183450	176650	36577	53700	5000	139850	100	1	728002365	1228868	-13.49	2.20	12	0.55	-12517.00	76616.00	248500	20240711	-32.07	112300	20230927	50.31	248500	-32.07	20240711	129000	30.85	20240117	248500	-32.07	20240711	112300	50.31	20230927	0.29	N	000660	5000	36576 억		395457758	N	N	1439	N	00	N
16	20240829	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170600	-8700	5	-4.85	531534725300	3145287	56.27	167600	171700	167200	233000	125600	179300	168980.48	54.32	0	-356467	184833	182066	178033	175266	171233	183450	176650	36577	53700	5000	139850	100	1	728002365	1241972	-13.63	2.23	12	0.43	-12517.00	76616.00	248500	20240711	-31.35	112300	20230927	51.91	248500	-31.35	20240711	129000	32.25	20240117	248500	-31.35	20240711	112300	51.91	20230927	0.29	N	000660	5000	36576 억		395457758	N	N	1439	N	00	N
17	20240829	090111	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167900	-11400	5	-6.36	84617308300	504320	9.02	167600	168600	167200	233000	125600	179300	167689.85	54.32	0	6591	184833	182066	178033	175266	171233	183450	176650	36577	53700	5000	139850	100	1	728002365	1222316	-13.41	2.19	12	0.07	-12517.00	76616.00	248500	20240711	-32.43	112300	20230927	49.51	248500	-32.43	20240711	129000	30.16	20240117	248500	-32.43	20240711	112300	49.51	20230927	0.29	N	000660	5000	36576 억		395457758	N	N	1439	N	00	N
18	20240828	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179300	4300	2	2.46	976888002700	5515774	95.16	175000	180800	174000	227500	122500	175000	177108.07	54.46	0	407332	183000	179000	176200	172200	169400	177600	170800	36577	52500	5000	136500	100	1	728002365	1305308	-14.32	2.34	12	0.76	-12517.00	76616.00	248500	20240711	-27.85	112300	20230927	59.66	248500	-27.85	20240711	129000	38.99	20240117	248500	-27.85	20240711	112300	59.66	20230927	0.27	N	000660	5000	36576 억		396503648	N	N	1439	N	00	N
19	20240828	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180000	5000	2	2.86	858748234100	4856797	83.79	175000	180800	174000	227500	122500	175000	176816.88	54.46	0	296053	183000	179000	176200	172200	169400	177600	170800	36577	52500	5000	136500	100	1	728002365	1310404	-14.38	2.35	12	0.67	-12517.00	76616.00	248500	20240711	-27.57	112300	20230927	60.28	248500	-27.57	20240711	129000	39.53	20240117	248500	-27.57	20240711	112300	60.28	20230927	0.27	N	000660	5000	36576 억		396503648	N	N	778	N	00	N
20	20240828	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178800	3800	2	2.17	641872079800	3649381	62.96	175000	179100	174000	227500	122500	175000	175887.26	54.46	0	343738	183000	179000	176200	172200	169400	177600	170800	36577	52500	5000	136500	100	1	728002365	1301668	-14.28	2.33	12	0.50	-12517.00	76616.00	248500	20240711	-28.05	112300	20230927	59.22	248500	-28.05	20240711	129000	38.60	20240117	248500	-28.05	20240711	112300	59.22	20230927	0.27	N	000660	5000	36576 억		396503648	N	N	778	N	00	N
21	20240828	130110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175000	0	3	0.00	371585509900	2124189	36.65	175000	176000	174000	227500	122500	175000	174930.25	54.46	0	180026	183000	179000	176200	172200	169400	177600	170800	36577	52500	5000	136500	100	1	728002365	1274004	-13.98	2.28	12	0.29	-12517.00	76616.00	248500	20240711	-29.58	112300	20230927	55.83	248500	-29.58	20240711	129000	35.66	20240117	248500	-29.58	20240711	112300	55.83	20230927	0.27	N	000660	5000	36576 억		396503648	N	N	778	N	00	N
22	20240828	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174900	-100	5	-0.06	288505354900	1649183	28.45	175000	176000	174000	227500	122500	175000	174938.03	54.46	0	136494	183000	179000	176200	172200	169400	177600	170800	36577	52500	5000	136500	100	1	728002365	1273276	-13.97	2.28	12	0.23	-12517.00	76616.00	248500	20240711	-29.62	112300	20230927	55.74	248500	-29.62	20240711	129000	35.58	20240117	248500	-29.62	20240711	112300	55.74	20230927	0.27	N	000660	5000	36576 억		396503648	N	N	778	N	00	N
23	20240828	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174600	-400	5	-0.23	237132599700	1355322	23.38	175000	176000	174000	227500	122500	175000	174963.80	54.46	0	114106	183000	179000	176200	172200	169400	177600	170800	36577	52500	5000	136500	100	1	728002365	1271092	-13.95	2.28	12	0.19	-12517.00	76616.00	248500	20240711	-29.74	112300	20230927	55.48	248500	-29.74	20240711	129000	35.35	20240117	248500	-29.74	20240711	112300	55.48	20230927	0.27	N	000660	5000	36576 억		396503648	N	N	778	N	00	N
24	20240828	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175000	0	3	0.00	156755146700	895518	15.45	175000	176000	174000	227500	122500	175000	175044.53	54.46	0	25816	183000	179000	176200	172200	169400	177600	170800	36577	52500	5000	136500	100	1	728002365	1274004	-13.98	2.28	12	0.12	-12517.00	76616.00	248500	20240711	-29.58	112300	20230927	55.83	248500	-29.58	20240711	129000	35.66	20240117	248500	-29.58	20240711	112300	55.83	20230927	0.27	N	000660	5000	36576 억		396503648	N	N	778	N	00	N
25	20240828	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175400	400	2	0.23	23029773800	131638	2.27	175000	175400	174400	227500	122500	175000	174944.16	54.46	0	-13667	183000	179000	176200	172200	169400	177600	170800	36577	52500	5000	136500	100	1	728002365	1276916	-14.01	2.29	12	0.02	-12517.00	76616.00	248500	20240711	-29.42	112300	20230927	56.19	248500	-29.42	20240711	129000	35.97	20240117	248500	-29.42	20240711	112300	56.19	20230927	0.27	N	000660	5000	36576 억		396503648	N	N	778	N	00	N
26	20240827	160110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175000	-4600	5	-2.56	1011008136200	5745843	116.95	176800	180200	173400	233000	125800	179600	175954.67	54.64	0	329982	191466	185532	182566	176632	173666	184050	175150	36577	53400	5000	140080	100	1	728002365	1274004	-13.98	2.28	12	0.79	-12517.00	76616.00	248500	20240711	-29.58	112300	20230927	55.83	248500	-29.58	20240711	129000	35.66	20240117	248500	-29.58	20240711	112300	55.83	20230927	0.26	N	000660	5000	36576 억		397774441	N	N	778	N	00	N
27	20240827	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175100	-4500	5	-2.51	920246580800	5228252	106.41	176800	180200	173400	233000	125800	179600	176013.36	54.64	0	191352	191466	185532	182566	176632	173666	184050	175150	36577	53400	5000	140080	100	1	728002365	1274732	-13.99	2.29	12	0.72	-12517.00	76616.00	248500	20240711	-29.54	112300	20230927	55.92	248500	-29.54	20240711	129000	35.74	20240117	248500	-29.54	20240711	112300	55.92	20230927	0.26	N	000660	5000	36576 억		397774441	N	N	1738	N	00	N
28	20240827	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174000	-5600	5	-3.12	780258790800	4425603	90.08	176800	180200	173400	233000	125800	179600	176304.74	54.64	0	113160	191466	185532	182566	176632	173666	184050	175150	36577	53400	5000	140080	100	1	728002365	1266724	-13.90	2.27	12	0.61	-12517.00	76616.00	248500	20240711	-29.98	112300	20230927	54.94	248500	-29.98	20240711	129000	34.88	20240117	248500	-29.98	20240711	112300	54.94	20230927	0.26	N	000660	5000	36576 억		397774441	N	N	1738	N	00	N
29	20240827	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175700	-3900	5	-2.17	592062038100	3345649	68.10	176800	180200	174700	233000	125800	179600	176963.82	54.64	0	239761	191466	185532	182566	176632	173666	184050	175150	36577	53400	5000	140080	100	1	728002365	1279100	-14.04	2.29	12	0.46	-12517.00	76616.00	248500	20240711	-29.30	112300	20230927	56.46	248500	-29.30	20240711	129000	36.20	20240117	248500	-29.30	20240711	112300	56.46	20230927	0.26	N	000660	5000	36576 억		397774441	N	N	1738	N	00	N
30	20240827	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176900	-2700	5	-1.50	491340689900	2773829	56.46	176800	180200	174700	233000	125800	179600	177133.37	54.64	0	202155	191466	185532	182566	176632	173666	184050	175150	36577	53400	5000	140080	100	1	728002365	1287836	-14.13	2.31	12	0.38	-12517.00	76616.00	248500	20240711	-28.81	112300	20230927	57.52	248500	-28.81	20240711	129000	37.13	20240117	248500	-28.81	20240711	112300	57.52	20230927	0.26	N	000660	5000	36576 억		397774441	N	N	1738	N	00	N
31	20240827	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176100	-3500	5	-1.95	352545983000	1983644	40.37	176800	180200	176100	233000	125800	179600	177725.29	54.64	0	178920	191466	185532	182566	176632	173666	184050	175150	36577	53400	5000	140080	100	1	728002365	1282012	-14.07	2.30	12	0.27	-12517.00	76616.00	248500	20240711	-29.13	112300	20230927	56.81	248500	-29.13	20240711	129000	36.51	20240117	248500	-29.13	20240711	112300	56.81	20230927	0.26	N	000660	5000	36576 억		397774441	N	N	1738	N	00	N
32	20240827	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179300	-300	5	-0.17	240221667100	1350582	27.49	176800	180200	176400	233000	125800	179600	177863.73	54.64	0	228439	191466	185532	182566	176632	173666	184050	175150	36577	53400	5000	140080	100	1	728002365	1305308	-14.32	2.34	12	0.19	-12517.00	76616.00	248500	20240711	-27.85	112300	20230927	59.66	248500	-27.85	20240711	129000	38.99	20240117	248500	-27.85	20240711	112300	59.66	20230927	0.26	N	000660	5000	36576 억		397774441	N	N	1738	N	00	N
33	20240827	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176800	-2800	5	-1.56	34437012600	194667	3.96	176800	177800	176600	233000	125800	179600	176885.20	54.64	0	49100	191466	185532	182566	176632	173666	184050	175150	36577	53400	5000	140080	100	1	728002365	1287108	-14.12	2.31	12	0.03	-12517.00	76616.00	248500	20240711	-28.85	112300	20230927	57.44	248500	-28.85	20240711	129000	37.05	20240117	248500	-28.85	20240711	112300	57.44	20230927	0.26	N	000660	5000	36576 억		397774441	N	N	1738	N	00	N
34	20240826	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179600	-5900	5	-3.18	886752480000	4862740	111.24	187800	188500	179600	241000	129900	185500	182362.66	54.79	0	-79871	190633	188066	186733	184166	182833	187400	183500	36577	55500	5000	144690	100	1	728002365	1307492	-14.35	2.34	12	0.67	-12517.00	76616.00	248500	20240711	-27.73	111800	20230818	60.64	248500	-27.73	20240711	129000	39.22	20240117	248500	-27.73	20240711	112300	59.93	20230927	0.25	N	000660	5000	36576 억		398896840	N	N	1738	N	00	N
35	20240826	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179900	-5600	5	-3.02	797109580300	4364033	99.83	187800	188500	179600	241000	129900	185500	182654.29	54.79	0	-96437	190633	188066	186733	184166	182833	187400	183500	36577	55500	5000	144690	100	1	728002365	1309676	-14.37	2.35	12	0.60	-12517.00	76616.00	248500	20240711	-27.61	111800	20230818	60.91	248500	-27.61	20240711	129000	39.46	20240117	248500	-27.61	20240711	112300	60.20	20230927	0.25	N	000660	5000	36576 억		398896840	N	N	1301	N	00	N
36	20240826	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180100	-5400	5	-2.91	692233995400	3781392	86.50	187800	188500	179600	241000	129900	185500	183063.22	54.79	0	-46102	190633	188066	186733	184166	182833	187400	183500	36577	55500	5000	144690	100	1	728002365	1311132	-14.39	2.35	12	0.52	-12517.00	76616.00	248500	20240711	-27.53	111800	20230818	61.09	248500	-27.53	20240711	129000	39.61	20240117	248500	-27.53	20240711	112300	60.37	20230927	0.25	N	000660	5000	36576 억		398896840	N	N	1301	N	00	N
37	20240826	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179900	-5600	5	-3.02	598405939200	3260594	74.59	187800	188500	179700	241000	129900	185500	183526.62	54.79	0	36900	190633	188066	186733	184166	182833	187400	183500	36577	55500	5000	144690	100	1	728002365	1309676	-14.37	2.35	12	0.45	-12517.00	76616.00	248500	20240711	-27.61	111800	20230818	60.91	248500	-27.61	20240711	129000	39.46	20240117	248500	-27.61	20240711	112300	60.20	20230927	0.25	N	000660	5000	36576 억		398896840	N	N	1301	N	00	N
38	20240826	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180600	-4900	5	-2.64	498517246200	2706230	61.91	187800	188500	180200	241000	129900	185500	184210.93	54.79	0	91490	190633	188066	186733	184166	182833	187400	183500	36577	55500	5000	144690	100	1	728002365	1314772	-14.43	2.36	12	0.37	-12517.00	76616.00	248500	20240711	-27.32	111800	20230818	61.54	248500	-27.32	20240711	129000	40.00	20240117	248500	-27.32	20240711	112300	60.82	20230927	0.25	N	000660	5000	36576 억		398896840	N	N	1301	N	00	N
39	20240826	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181500	-4000	5	-2.16	409090979200	2212020	50.60	187800	188500	180700	241000	129900	185500	184939.98	54.79	0	17595	190633	188066	186733	184166	182833	187400	183500	36577	55500	5000	144690	100	1	728002365	1321324	-14.50	2.37	12	0.30	-12517.00	76616.00	248500	20240711	-26.96	111800	20230818	62.34	248500	-26.96	20240711	129000	40.70	20240117	248500	-26.96	20240711	112300	61.62	20230927	0.25	N	000660	5000	36576 억		398896840	N	N	1301	N	00	N
40	20240826	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184800	-700	5	-0.38	249561214400	1338301	30.62	187800	188500	184100	241000	129900	185500	186476.21	54.79	0	-54233	190633	188066	186733	184166	182833	187400	183500	36577	55500	5000	144690	100	1	728002365	1345348	-14.76	2.41	12	0.18	-12517.00	76616.00	248500	20240711	-25.63	111800	20230818	65.30	248500	-25.63	20240711	129000	43.26	20240117	248500	-25.63	20240711	112300	64.56	20230927	0.25	N	000660	5000	36576 억		398896840	N	N	1301	N	00	N
41	20240826	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188300	2800	2	1.51	43395275100	230887	5.28	187800	188500	187800	241000	129900	185500	187951.12	54.79	0	-40133	190633	188066	186733	184166	182833	187400	183500	36577	55500	5000	144690	100	1	728002365	1370828	-15.04	2.46	12	0.03	-12517.00	76616.00	248500	20240711	-24.23	111800	20230818	68.43	248500	-24.23	20240711	129000	45.97	20240117	248500	-24.23	20240711	112300	67.68	20230927	0.25	N	000660	5000	36576 억		398896840	N	N	1301	N	00	N
42	20240823	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	185500	-5600	5	-2.93	797422657700	4269091	134.83	186000	189300	185400	248000	133800	191100	186790.86	54.98	0	-66913	196900	194000	191500	188600	186100	192750	187350	36577	56900	5000	149050	100	1	728002365	1350444	-14.82	2.42	12	0.59	-12517.00	76616.00	248500	20240711	-25.35	111800	20230818	65.92	248500	-25.35	20240711	129000	43.80	20240117	248500	-25.35	20240711	112300	65.18	20230927	0.23	N	000660	5000	36576 억		400255133	N	N	1301	N	00	N
43	20240823	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	185700	-5400	5	-2.83	701100465200	3750423	118.45	186000	189300	185400	248000	133800	191100	186938.95	54.98	0	-24785	196900	194000	191500	188600	186100	192750	187350	36577	56900	5000	149050	100	1	728002365	1351900	-14.84	2.42	12	0.52	-12517.00	76616.00	248500	20240711	-25.27	111800	20230818	66.10	248500	-25.27	20240711	129000	43.95	20240117	248500	-25.27	20240711	112300	65.36	20230927	0.23	N	000660	5000	36576 억		400255133	N	N	11003	N	00	N
44	20240823	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186700	-4400	5	-2.30	533376048500	2849963	90.01	186000	189300	185700	248000	133800	191100	187151.81	54.98	0	74982	196900	194000	191500	188600	186100	192750	187350	36577	56900	5000	149050	100	1	728002365	1359180	-14.92	2.44	12	0.39	-12517.00	76616.00	248500	20240711	-24.87	111800	20230818	66.99	248500	-24.87	20240711	129000	44.73	20240117	248500	-24.87	20240711	112300	66.25	20230927	0.23	N	000660	5000	36576 억		400255133	N	N	11003	N	00	N
45	20240823	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187100	-4000	5	-2.09	459845385600	2456500	77.58	186000	189300	185700	248000	133800	191100	187195.23	54.98	0	93032	196900	194000	191500	188600	186100	192750	187350	36577	56900	5000	149050	100	1	728002365	1362092	-14.95	2.44	12	0.34	-12517.00	76616.00	248500	20240711	-24.71	111800	20230818	67.35	248500	-24.71	20240711	129000	45.04	20240117	248500	-24.71	20240711	112300	66.61	20230927	0.23	N	000660	5000	36576 억		400255133	N	N	11003	N	00	N
46	20240823	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187000	-4100	5	-2.15	369528156800	1973644	62.33	186000	189300	185700	248000	133800	191100	187231.26	54.98	0	42387	196900	194000	191500	188600	186100	192750	187350	36577	56900	5000	149050	100	1	728002365	1361364	-14.94	2.44	12	0.27	-12517.00	76616.00	248500	20240711	-24.75	111800	20230818	67.26	248500	-24.75	20240711	129000	44.96	20240117	248500	-24.75	20240711	112300	66.52	20230927	0.23	N	000660	5000	36576 억		400255133	N	N	11003	N	00	N
47	20240823	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187000	-4100	5	-2.15	297094684600	1586999	50.12	186000	189300	185700	248000	133800	191100	187205.14	54.98	0	11228	196900	194000	191500	188600	186100	192750	187350	36577	56900	5000	149050	100	1	728002365	1361364	-14.94	2.44	12	0.22	-12517.00	76616.00	248500	20240711	-24.75	111800	20230818	67.26	248500	-24.75	20240711	129000	44.96	20240117	248500	-24.75	20240711	112300	66.52	20230927	0.23	N	000660	5000	36576 억		400255133	N	N	11003	N	00	N
48	20240823	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187400	-3700	5	-1.94	204848096300	1094216	34.56	186000	189300	185700	248000	133800	191100	187209.64	54.98	0	-266	196900	194000	191500	188600	186100	192750	187350	36577	56900	5000	149050	100	1	728002365	1364276	-14.97	2.45	12	0.15	-12517.00	76616.00	248500	20240711	-24.59	111800	20230818	67.62	248500	-24.59	20240711	129000	45.27	20240117	248500	-24.59	20240711	112300	66.87	20230927	0.23	N	000660	5000	36576 억		400255133	N	N	11003	N	00	N
49	20240823	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186400	-4700	5	-2.46	47057292500	252829	7.99	186000	187200	185700	248000	133800	191100	186121.43	54.98	0	5773	196900	194000	191500	188600	186100	192750	187350	36577	56900	5000	149050	100	1	728002365	1356996	-14.89	2.43	12	0.03	-12517.00	76616.00	248500	20240711	-24.99	111800	20230818	66.73	248500	-24.99	20240711	129000	44.50	20240117	248500	-24.99	20240711	112300	65.98	20230927	0.23	N	000660	5000	36576 억		400255133	N	N	11003	N	00	N
50	20240822	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191100	-1500	5	-0.78	603220553400	3152854	69.92	192000	194400	189000	250000	134900	192600	191325.20	54.95	0	382018	197333	194966	193033	190666	188733	194000	189700	36577	57400	5000	150220	100	1	728002365	1391213	-15.27	2.49	12	0.43	-12517.00	76616.00	248500	20240711	-23.10	111800	20230818	70.93	248500	-23.10	20240711	129000	48.14	20240117	248500	-23.10	20240711	112300	70.17	20230927	0.23	N	000660	5000	36576 억		400067913	N	N	11003	N	00	N
51	20240822	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191500	-1100	5	-0.57	523160934800	2734151	60.64	192000	194400	189000	250000	134900	192600	191342.80	54.95	0	340790	197333	194966	193033	190666	188733	194000	189700	36577	57400	5000	150220	100	1	728002365	1394125	-15.30	2.50	12	0.38	-12517.00	76616.00	248500	20240711	-22.94	111800	20230818	71.29	248500	-22.94	20240711	129000	48.45	20240117	248500	-22.94	20240711	112300	70.53	20230927	0.23	N	000660	5000	36576 억		400067913	N	N	3931	N	00	N
52	20240822	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190800	-1800	5	-0.93	452242507600	2362826	52.40	192000	194400	189000	250000	134900	192600	191398.65	54.95	0	287179	197333	194966	193033	190666	188733	194000	189700	36577	57400	5000	150220	100	1	728002365	1389029	-15.24	2.49	12	0.32	-12517.00	76616.00	248500	20240711	-23.22	111800	20230818	70.66	248500	-23.22	20240711	129000	47.91	20240117	248500	-23.22	20240711	112300	69.90	20230927	0.23	N	000660	5000	36576 억		400067913	N	N	3931	N	00	N
53	20240822	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189200	-3400	5	-1.77	376070105700	1963882	43.55	192000	194400	189000	250000	134900	192600	191492.86	54.95	0	238286	197333	194966	193033	190666	188733	194000	189700	36577	57400	5000	150220	100	1	728002365	1377380	-15.12	2.47	12	0.27	-12517.00	76616.00	248500	20240711	-23.86	111800	20230818	69.23	248500	-23.86	20240711	129000	46.67	20240117	248500	-23.86	20240711	112300	68.48	20230927	0.23	N	000660	5000	36576 억		400067913	N	N	3931	N	00	N
54	20240822	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190200	-2400	5	-1.25	318771402900	1661408	36.85	192000	194400	189200	250000	134900	192600	191867.93	54.95	0	197221	197333	194966	193033	190666	188733	194000	189700	36577	57400	5000	150220	100	1	728002365	1384660	-15.20	2.48	12	0.23	-12517.00	76616.00	248500	20240711	-23.46	111800	20230818	70.13	248500	-23.46	20240711	129000	47.44	20240117	248500	-23.46	20240711	112300	69.37	20230927	0.23	N	000660	5000	36576 억		400067913	N	N	3931	N	00	N
55	20240822	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191100	-1500	5	-0.78	223385992400	1159986	25.73	192000	194400	191000	250000	134900	192600	192576.44	54.95	0	100476	197333	194966	193033	190666	188733	194000	189700	36577	57400	5000	150220	100	1	728002365	1391213	-15.27	2.49	12	0.16	-12517.00	76616.00	248500	20240711	-23.10	111800	20230818	70.93	248500	-23.10	20240711	129000	48.14	20240117	248500	-23.10	20240711	112300	70.17	20230927	0.23	N	000660	5000	36576 억		400067913	N	N	3931	N	00	N
56	20240822	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192300	-300	5	-0.16	151328581300	784078	17.39	192000	194400	192000	250000	134900	192600	193002.29	54.95	0	78336	197333	194966	193033	190666	188733	194000	189700	36577	57400	5000	150220	100	1	728002365	1399949	-15.36	2.51	12	0.11	-12517.00	76616.00	248500	20240711	-22.62	111800	20230818	72.00	248500	-22.62	20240711	129000	49.07	20240117	248500	-22.62	20240711	112300	71.24	20230927	0.23	N	000660	5000	36576 억		400067913	N	N	3931	N	00	N
57	20240822	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193900	1300	2	0.67	29820356100	154894	3.44	192000	194000	192000	250000	134900	192600	192520.72	54.95	0	30634	197333	194966	193033	190666	188733	194000	189700	36577	57400	5000	150220	100	1	728002365	1411597	-15.49	2.53	12	0.02	-12517.00	76616.00	248500	20240711	-21.97	111800	20230818	73.43	248500	-21.97	20240711	129000	50.31	20240117	248500	-21.97	20240711	112300	72.66	20230927	0.23	N	000660	5000	36576 억		400067913	N	N	3931	N	00	N
58	20240821	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192600	-7100	5	-3.56	841020629900	4363632	102.48	193000	195400	191100	259500	139800	199700	192734.05	55.03	0	-680309	204500	202100	200100	197700	195700	203300	198900	36577	59800	5000	155760	100	1	728002365	1402133	-15.39	2.51	12	0.60	-12517.00	76616.00	248500	20240711	-22.49	111800	20230818	72.27	248500	-22.49	20240711	129000	49.30	20240117	248500	-22.49	20240711	112300	71.50	20230927	0.23	N	000660	5000	36576 억		400586122	N	N	3912	N	00	N
59	20240821	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193000	-6700	5	-3.36	765773842500	3973432	93.31	193000	195400	191100	259500	139800	199700	192722.89	55.03	0	-627838	204500	202100	200100	197700	195700	203300	198900	36577	59800	5000	155760	100	1	728002365	1405045	-15.42	2.52	12	0.55	-12517.00	76616.00	248500	20240711	-22.33	111800	20230818	72.63	248500	-22.33	20240711	129000	49.61	20240117	248500	-22.33	20240711	112300	71.86	20230927	0.23	N	000660	5000	36576 억		400586122	N	N	4368	N	00	N
60	20240821	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192700	-7000	5	-3.51	657046041100	3410552	80.09	193000	195400	191100	259500	139800	199700	192650.18	55.03	0	-507056	204500	202100	200100	197700	195700	203300	198900	36577	59800	5000	155760	100	1	728002365	1402861	-15.40	2.52	12	0.47	-12517.00	76616.00	248500	20240711	-22.45	111800	20230818	72.36	248500	-22.45	20240711	129000	49.38	20240117	248500	-22.45	20240711	112300	71.59	20230927	0.23	N	000660	5000	36576 억		400586122	N	N	4368	N	00	N
61	20240821	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191600	-8100	5	-4.06	578138514500	3000002	70.45	193000	195400	191100	259500	139800	199700	192711.86	55.03	0	-493205	204500	202100	200100	197700	195700	203300	198900	36577	59800	5000	155760	100	1	728002365	1394853	-15.31	2.50	12	0.41	-12517.00	76616.00	248500	20240711	-22.90	111800	20230818	71.38	248500	-22.90	20240711	129000	48.53	20240117	248500	-22.90	20240711	112300	70.61	20230927	0.23	N	000660	5000	36576 억		400586122	N	N	4368	N	00	N
62	20240821	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192000	-7700	5	-3.86	473624477800	2454095	57.63	193000	195400	191700	259500	139800	199700	192992.54	55.03	0	-288845	204500	202100	200100	197700	195700	203300	198900	36577	59800	5000	155760	100	1	728002365	1397765	-15.34	2.51	12	0.34	-12517.00	76616.00	248500	20240711	-22.74	111800	20230818	71.74	248500	-22.74	20240711	129000	48.84	20240117	248500	-22.74	20240711	112300	70.97	20230927	0.23	N	000660	5000	36576 억		400586122	N	N	4368	N	00	N
63	20240821	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192200	-7500	5	-3.76	398526459700	2063180	48.45	193000	195400	192000	259500	139800	199700	193160.11	55.03	0	-187950	204500	202100	200100	197700	195700	203300	198900	36577	59800	5000	155760	100	1	728002365	1399221	-15.36	2.51	12	0.28	-12517.00	76616.00	248500	20240711	-22.66	111800	20230818	71.91	248500	-22.66	20240711	129000	48.99	20240117	248500	-22.66	20240711	112300	71.15	20230927	0.23	N	000660	5000	36576 억		400586122	N	N	4368	N	00	N
64	20240821	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193500	-6200	5	-3.10	295060810300	1525706	35.83	193000	195400	192000	259500	139800	199700	193391.45	55.03	0	-116464	204500	202100	200100	197700	195700	203300	198900	36577	59800	5000	155760	100	1	728002365	1408685	-15.46	2.53	12	0.21	-12517.00	76616.00	248500	20240711	-22.13	111800	20230818	73.08	248500	-22.13	20240711	129000	50.00	20240117	248500	-22.13	20240711	112300	72.31	20230927	0.23	N	000660	5000	36576 억		400586122	N	N	4368	N	00	N
65	20240821	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194100	-5600	5	-2.80	54448009100	281616	6.61	193000	194900	193000	259500	139800	199700	193333.04	55.03	0	-60058	204500	202100	200100	197700	195700	203300	198900	36577	59800	5000	155760	100	1	728002365	1413053	-15.51	2.53	12	0.04	-12517.00	76616.00	248500	20240711	-21.89	111800	20230818	73.61	248500	-21.89	20240711	129000	50.47	20240117	248500	-21.89	20240711	112300	72.84	20230927	0.23	N	000660	5000	36576 억		400586122	N	N	4368	N	00	N
66	20240820	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199700	5800	2	2.99	842132887200	4203038	105.68	198700	202500	198100	252000	135800	193900	200364.06	54.92	0	967897	202900	198400	195400	190900	187900	196900	189400	36577	58100	5000	151240	100	1	728002365	1453821	-15.95	2.61	12	0.58	-12517.00	76616.00	248500	20240711	-19.64	111800	20230818	78.62	248500	-19.64	20240711	129000	54.81	20240117	248500	-19.64	20240711	112300	77.83	20230927	0.25	N	000660	5000	36576 억		399801395	N	N	4332	N	00	N
67	20240820	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200500	6600	2	3.40	767137022300	3827774	96.25	198700	202500	198100	252000	135800	193900	200413.35	54.92	0	897844	202900	198400	195400	190900	187900	196900	189400	36577	58100	5000	151240	500	1	728002365	1459645	-16.02	2.62	12	0.53	-12517.00	76616.00	248500	20240711	-19.32	111800	20230818	79.34	248500	-19.32	20240711	129000	55.43	20240117	248500	-19.32	20240711	112300	78.54	20230927	0.25	N	000660	5000	36576 억		399801395	N	N	1987	N	00	N
68	20240820	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200000	6100	2	3.15	669583157800	3342740	84.05	198700	202500	198100	252000	135800	193900	200309.67	54.92	0	878341	202900	198400	195400	190900	187900	196900	189400	36577	58100	5000	151240	500	1	728002365	1456005	-15.98	2.61	12	0.46	-12517.00	76616.00	248500	20240711	-19.52	111800	20230818	78.89	248500	-19.52	20240711	129000	55.04	20240117	248500	-19.52	20240711	112300	78.09	20230927	0.25	N	000660	5000	36576 억		399801395	N	N	1987	N	00	N
69	20240820	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201500	7600	2	3.92	559938484300	2798761	70.37	198700	202000	198100	252000	135800	193900	200066.56	54.92	0	743968	202900	198400	195400	190900	187900	196900	189400	36577	58100	5000	151240	500	1	728002365	1466925	-16.10	2.63	12	0.38	-12517.00	76616.00	248500	20240711	-18.91	111800	20230818	80.23	248500	-18.91	20240711	129000	56.20	20240117	248500	-18.91	20240711	112300	79.43	20230927	0.25	N	000660	5000	36576 억		399801395	N	N	1987	N	00	N
70	20240820	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201500	7600	2	3.92	468460331300	2344018	58.94	198700	202000	198100	252000	135800	193900	199853.56	54.92	0	599519	202900	198400	195400	190900	187900	196900	189400	36577	58100	5000	151240	500	1	728002365	1466925	-16.10	2.63	12	0.32	-12517.00	76616.00	248500	20240711	-18.91	111800	20230818	80.23	248500	-18.91	20240711	129000	56.20	20240117	248500	-18.91	20240711	112300	79.43	20230927	0.25	N	000660	5000	36576 억		399801395	N	N	1987	N	00	N
71	20240820	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201500	7600	2	3.92	405600379300	2031265	51.07	198700	202000	198100	252000	135800	193900	199678.71	54.92	0	559725	202900	198400	195400	190900	187900	196900	189400	36577	58100	5000	151240	500	1	728002365	1466925	-16.10	2.63	12	0.28	-12517.00	76616.00	248500	20240711	-18.91	111800	20230818	80.23	248500	-18.91	20240711	129000	56.20	20240117	248500	-18.91	20240711	112300	79.43	20230927	0.25	N	000660	5000	36576 억		399801395	N	N	1987	N	00	N
72	20240820	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199300	5400	2	2.78	232695195300	1168428	29.38	198700	200500	198100	252000	135800	193900	199152.36	54.92	0	304456	202900	198400	195400	190900	187900	196900	189400	36577	58100	5000	151240	100	1	728002365	1450909	-15.92	2.60	12	0.16	-12517.00	76616.00	248500	20240711	-19.80	111800	20230818	78.26	248500	-19.80	20240711	129000	54.50	20240117	248500	-19.80	20240711	112300	77.47	20230927	0.25	N	000660	5000	36576 억		399801395	N	N	1987	N	00	N
73	20240820	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199300	5400	2	2.78	39070546100	196476	4.94	198700	199500	198500	252000	135800	193900	198856.58	54.92	0	46996	202900	198400	195400	190900	187900	196900	189400	36577	58100	5000	151240	100	1	728002365	1450909	-15.92	2.60	12	0.03	-12517.00	76616.00	248500	20240711	-19.80	111800	20230818	78.26	248500	-19.80	20240711	129000	54.50	20240117	248500	-19.80	20240711	112300	77.47	20230927	0.25	N	000660	5000	36576 억		399801395	N	N	1987	N	00	N
74	20240819	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193900	-5800	5	-2.90	769763028400	3937733	56.58	199900	199900	192400	259500	139800	199700	195487.99	54.93	0	-481719	203433	201566	198133	196266	192833	202500	197200	36577	59800	5000	155760	100	1	728002365	1411597	-15.49	2.53	12	0.54	-12517.00	76616.00	248500	20240711	-21.97	111800	20230818	73.43	248500	-21.97	20240711	129000	50.31	20240117	248500	-21.97	20240711	112300	72.66	20230927	0.26	N	000660	5000	36576 억		399927260	N	N	1974	N	00	N
75	20240819	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192700	-7000	5	-3.51	657131828300	3355725	48.22	199900	199900	192400	259500	139800	199700	195823.44	54.93	0	-507602	203433	201566	198133	196266	192833	202500	197200	36577	59800	5000	155760	100	1	728002365	1402861	-15.40	2.52	12	0.46	-12517.00	76616.00	248500	20240711	-22.45	111800	20230818	72.36	248500	-22.45	20240711	129000	49.38	20240117	248500	-22.45	20240711	112300	71.59	20230927	0.26	N	000660	5000	36576 억		399927260	N	N	19304	N	00	N
76	20240819	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194900	-4800	5	-2.40	549950691900	2802861	40.27	199900	199900	194000	259500	139800	199700	196209.77	54.93	0	-447087	203433	201566	198133	196266	192833	202500	197200	36577	59800	5000	155760	100	1	728002365	1418877	-15.57	2.54	12	0.39	-12517.00	76616.00	248500	20240711	-21.57	111800	20230818	74.33	248500	-21.57	20240711	129000	51.09	20240117	248500	-21.57	20240711	112300	73.55	20230927	0.26	N	000660	5000	36576 억		399927260	N	N	19304	N	00	N
77	20240819	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197000	-2700	5	-1.35	476151914000	2425260	34.85	199900	199900	194000	259500	139800	199700	196329.47	54.93	0	-402363	203433	201566	198133	196266	192833	202500	197200	36577	59800	5000	155760	100	1	728002365	1434165	-15.74	2.57	12	0.33	-12517.00	76616.00	248500	20240711	-20.72	111800	20230818	76.21	248500	-20.72	20240711	129000	52.71	20240117	248500	-20.72	20240711	112300	75.42	20230927	0.26	N	000660	5000	36576 억		399927260	N	N	19304	N	00	N
78	20240819	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195700	-4000	5	-2.00	419318093200	2136170	30.69	199900	199900	194000	259500	139800	199700	196293.44	54.93	0	-392070	203433	201566	198133	196266	192833	202500	197200	36577	59800	5000	155760	100	1	728002365	1424701	-15.63	2.55	12	0.29	-12517.00	76616.00	248500	20240711	-21.25	111800	20230818	75.04	248500	-21.25	20240711	129000	51.71	20240117	248500	-21.25	20240711	112300	74.27	20230927	0.26	N	000660	5000	36576 억		399927260	N	N	19304	N	00	N
79	20240819	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196100	-3600	5	-1.80	364916270500	1858331	26.70	199900	199900	194000	259500	139800	199700	196366.73	54.93	0	-357080	203433	201566	198133	196266	192833	202500	197200	36577	59800	5000	155760	100	1	728002365	1427613	-15.67	2.56	12	0.26	-12517.00	76616.00	248500	20240711	-21.09	111800	20230818	75.40	248500	-21.09	20240711	129000	52.02	20240117	248500	-21.09	20240711	112300	74.62	20230927	0.26	N	000660	5000	36576 억		399927260	N	N	19304	N	00	N
80	20240819	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195600	-4100	5	-2.05	254324048500	1290448	18.54	199900	199900	194700	259500	139800	199700	197080.83	54.93	0	-171313	203433	201566	198133	196266	192833	202500	197200	36577	59800	5000	155760	100	1	728002365	1423973	-15.63	2.55	12	0.18	-12517.00	76616.00	248500	20240711	-21.29	111800	20230818	74.96	248500	-21.29	20240711	129000	51.63	20240117	248500	-21.29	20240711	112300	74.18	20230927	0.26	N	000660	5000	36576 억		399927260	N	N	19304	N	00	N
81	20240819	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199300	-400	5	-0.20	32676012900	163552	2.35	199900	199900	199100	259500	139800	199700	199790.06	54.93	0	-42934	203433	201566	198133	196266	192833	202500	197200	36577	59800	5000	155760	100	1	728002365	1450909	-15.92	2.60	12	0.02	-12517.00	76616.00	248500	20240711	-19.80	111800	20230818	78.26	248500	-19.80	20240711	129000	54.50	20240117	248500	-19.80	20240711	112300	77.47	20230927	0.26	N	000660	5000	36576 억		399927260	N	N	19304	N	00	N
82	20240816	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199700	13000	2	6.96	1315662606200	6654481	150.54	196000	200000	194700	242500	130700	186700	197707.52	54.66	0	867379	189900	188300	186500	184900	183100	187400	184000	36577	55800	5000	145620	100	1	728002365	1453821	-15.95	2.61	12	0.91	-12517.00	76616.00	248500	20240711	-19.64	111800	20230818	78.62	248500	-19.64	20240711	129000	54.81	20240117	248500	-19.64	20240711	111800	78.62	20230818	0.28	N	000660	5000	36576 억		397939158	N	N	18997	N	00	N
83	20240816	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199800	13100	2	7.02	1189377310600	6022122	136.23	196000	200000	194700	242500	130700	186700	197501.37	54.66	0	949163	189900	188300	186500	184900	183100	187400	184000	36577	55800	5000	145620	100	1	728002365	1454549	-15.96	2.61	12	0.83	-12517.00	76616.00	248500	20240711	-19.60	111800	20230818	78.71	248500	-19.60	20240711	129000	54.88	20240117	248500	-19.60	20240711	111800	78.71	20230818	0.28	N	000660	5000	36576 억		397939158	N	N	33751	N	00	N
84	20240816	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198800	12100	2	6.48	1046066253500	5303913	119.98	196000	199900	194700	242500	130700	186700	197225.39	54.66	0	988069	189900	188300	186500	184900	183100	187400	184000	36577	55800	5000	145620	100	1	728002365	1447269	-15.88	2.59	12	0.73	-12517.00	76616.00	248500	20240711	-20.00	111800	20230818	77.82	248500	-20.00	20240711	129000	54.11	20240117	248500	-20.00	20240711	111800	77.82	20230818	0.28	N	000660	5000	36576 억		397939158	N	N	33751	N	00	N
85	20240816	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199100	12400	2	6.64	959324059900	4867926	110.12	196000	199900	194700	242500	130700	186700	197070.39	54.66	0	1033893	189900	188300	186500	184900	183100	187400	184000	36577	55800	5000	145620	100	1	728002365	1449453	-15.91	2.60	12	0.67	-12517.00	76616.00	248500	20240711	-19.88	111800	20230818	78.09	248500	-19.88	20240711	129000	54.34	20240117	248500	-19.88	20240711	111800	78.09	20230818	0.28	N	000660	5000	36576 억		397939158	N	N	33751	N	00	N
86	20240816	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199400	12700	2	6.80	836546804600	4252310	96.19	196000	199700	194700	242500	130700	186700	196727.62	54.66	0	1027009	189900	188300	186500	184900	183100	187400	184000	36577	55800	5000	145620	100	1	728002365	1451637	-15.93	2.60	12	0.58	-12517.00	76616.00	248500	20240711	-19.76	111800	20230818	78.35	248500	-19.76	20240711	129000	54.57	20240117	248500	-19.76	20240711	111800	78.35	20230818	0.28	N	000660	5000	36576 억		397939158	N	N	33751	N	00	N
87	20240816	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197300	10600	2	5.68	665286220100	3389439	76.68	196000	197400	194700	242500	130700	186700	196282.11	54.66	0	818245	189900	188300	186500	184900	183100	187400	184000	36577	55800	5000	145620	100	1	728002365	1436349	-15.76	2.58	12	0.47	-12517.00	76616.00	248500	20240711	-20.60	111800	20230818	76.48	248500	-20.60	20240711	129000	52.95	20240117	248500	-20.60	20240711	111800	76.48	20230818	0.28	N	000660	5000	36576 억		397939158	N	N	33751	N	00	N
88	20240816	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197000	10300	2	5.52	507953066100	2590860	58.61	196000	197100	194700	242500	130700	186700	196055.79	54.66	0	697473	189900	188300	186500	184900	183100	187400	184000	36577	55800	5000	145620	100	1	728002365	1434165	-15.74	2.57	12	0.36	-12517.00	76616.00	248500	20240711	-20.72	111800	20230818	76.21	248500	-20.72	20240711	129000	52.71	20240117	248500	-20.72	20240711	111800	76.21	20230818	0.28	N	000660	5000	36576 억		397939158	N	N	33751	N	00	N
89	20240816	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194900	8200	2	4.39	149595285200	763743	17.28	196000	196100	194900	242500	130700	186700	195871.27	54.66	0	36879	189900	188300	186500	184900	183100	187400	184000	36577	55800	5000	145620	100	1	728002365	1418877	-15.57	2.54	12	0.10	-12517.00	76616.00	248500	20240711	-21.57	111800	20230818	74.33	248500	-21.57	20240711	129000	51.09	20240117	248500	-21.57	20240711	111800	74.33	20230818	0.28	N	000660	5000	36576 억		397939158	N	N	33751	N	00	N
90	20240814	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186700	4800	2	2.64	806773630000	4321681	102.06	188000	188100	184700	236000	127400	181900	186680.50	54.63	0	-447927	184633	183266	181033	179666	177433	183950	180350	36577	54100	5000	141880	100	1	728002365	1359180	-14.92	2.44	12	0.59	-12517.00	76616.00	248500	20240711	-24.87	111800	20230818	66.99	248500	-24.87	20240711	129000	44.73	20240117	248500	-24.87	20240711	111800	66.99	20230818	0.29	N	000660	5000	36576 억		397726224	N	N	33745	N	00	N
91	20240814	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186200	4300	2	2.36	702125044600	3760586	88.81	188000	188100	184700	236000	127400	181900	186706.29	54.63	0	-445743	184633	183266	181033	179666	177433	183950	180350	36577	54100	5000	141880	100	1	728002365	1355540	-14.88	2.43	12	0.52	-12517.00	76616.00	248500	20240711	-25.07	111800	20230818	66.55	248500	-25.07	20240711	129000	44.34	20240117	248500	-25.07	20240711	111800	66.55	20230818	0.29	N	000660	5000	36576 억		397726224	N	N	3343	N	00	N
92	20240814	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	184900	3000	2	1.65	609947605000	3264032	77.09	188000	188100	184700	236000	127400	181900	186869.38	54.63	0	-408832	184633	183266	181033	179666	177433	183950	180350	36577	54100	5000	141880	100	1	728002365	1346076	-14.77	2.41	12	0.45	-12517.00	76616.00	248500	20240711	-25.59	111800	20230818	65.38	248500	-25.59	20240711	129000	43.33	20240117	248500	-25.59	20240711	111800	65.38	20230818	0.29	N	000660	5000	36576 억		397726224	N	N	3343	N	00	N
93	20240814	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	185900	4000	2	2.20	531934721100	2843764	67.16	188000	188100	184900	236000	127400	181900	187053.06	54.63	0	-422548	184633	183266	181033	179666	177433	183950	180350	36577	54100	5000	141880	100	1	728002365	1353356	-14.85	2.43	12	0.39	-12517.00	76616.00	248500	20240711	-25.19	111800	20230818	66.28	248500	-25.19	20240711	129000	44.11	20240117	248500	-25.19	20240711	111800	66.28	20230818	0.29	N	000660	5000	36576 억		397726224	N	N	3343	N	00	N
94	20240814	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186800	4900	2	2.69	423440027500	2260139	53.38	188000	188100	186200	236000	127400	181900	187351.34	54.63	0	-334911	184633	183266	181033	179666	177433	183950	180350	36577	54100	5000	141880	100	1	728002365	1359908	-14.92	2.44	12	0.31	-12517.00	76616.00	248500	20240711	-24.83	111800	20230818	67.08	248500	-24.83	20240711	129000	44.81	20240117	248500	-24.83	20240711	111800	67.08	20230818	0.29	N	000660	5000	36576 억		397726224	N	N	3343	N	00	N
95	20240814	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187400	5500	2	3.02	357502745800	1907520	45.05	188000	188100	186200	236000	127400	181900	187417.58	54.63	0	-229390	184633	183266	181033	179666	177433	183950	180350	36577	54100	5000	141880	100	1	728002365	1364276	-14.97	2.45	12	0.26	-12517.00	76616.00	248500	20240711	-24.59	111800	20230818	67.62	248500	-24.59	20240711	129000	45.27	20240117	248500	-24.59	20240711	111800	67.62	20230818	0.29	N	000660	5000	36576 억		397726224	N	N	3343	N	00	N
96	20240814	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186900	5000	2	2.75	281457909100	1500807	35.44	188000	188100	186700	236000	127400	181900	187537.73	54.63	0	-158076	184633	183266	181033	179666	177433	183950	180350	36577	54100	5000	141880	100	1	728002365	1360636	-14.93	2.44	12	0.21	-12517.00	76616.00	248500	20240711	-24.79	111800	20230818	67.17	248500	-24.79	20240711	129000	44.88	20240117	248500	-24.79	20240711	111800	67.17	20230818	0.29	N	000660	5000	36576 억		397726224	N	N	3343	N	00	N
97	20240814	090114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187500	5600	2	3.08	69312911300	369165	8.72	188000	188000	187000	236000	127400	181900	187756.01	54.63	0	-63823	184633	183266	181033	179666	177433	183950	180350	36577	54100	5000	141880	100	1	728002365	1365004	-14.98	2.45	12	0.05	-12517.00	76616.00	248500	20240711	-24.55	111800	20230818	67.71	248500	-24.55	20240711	129000	45.35	20240117	248500	-24.55	20240711	111800	67.71	20230818	0.29	N	000660	5000	36576 억		397726224	N	N	3343	N	00	N
98	20240813	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	181900	4900	2	2.77	758644399800	4202641	95.22	179900	182400	178800	230000	123900	177000	180514.19	54.56	0	39016	183666	180332	176466	173132	169266	182000	174800	36577	53000	5000	138060	100	1	728002365	1324236	-14.53	2.37	12	0.58	-12517.00	76616.00	248500	20240711	-26.80	111800	20230818	62.70	248500	-26.80	20240711	129000	41.01	20240117	248500	-26.80	20240711	111800	62.70	20230818	0.32	N	000660	5000	36576 억		397210323	N	N	3338	N	00	N
99	20240813	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180700	3700	2	2.09	663472557100	3677985	83.33	179900	182400	178800	230000	123900	177000	180390.24	54.56	0	-44759	183666	180332	176466	173132	169266	182000	174800	36577	53000	5000	138060	100	1	728002365	1315500	-14.44	2.36	12	0.51	-12517.00	76616.00	248500	20240711	-27.28	111800	20230818	61.63	248500	-27.28	20240711	129000	40.08	20240117	248500	-27.28	20240711	111800	61.63	20230818	0.32	N	000660	5000	36576 억		397210323	N	N	7265	N	00	N
100	20240813	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180700	3700	2	2.09	602893223900	3342625	75.73	179900	182400	178800	230000	123900	177000	180365.21	54.56	0	-18553	183666	180332	176466	173132	169266	182000	174800	36577	53000	5000	138060	100	1	728002365	1315500	-14.44	2.36	12	0.46	-12517.00	76616.00	248500	20240711	-27.28	111800	20230818	61.63	248500	-27.28	20240711	129000	40.08	20240117	248500	-27.28	20240711	111800	61.63	20230818	0.32	N	000660	5000	36576 억		397210323	N	N	7265	N	00	N
101	20240813	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179800	2800	2	1.58	516401113100	2863672	64.88	179900	182400	178800	230000	123900	177000	180328.31	54.56	0	2958	183666	180332	176466	173132	169266	182000	174800	36577	53000	5000	138060	100	1	728002365	1308948	-14.36	2.35	12	0.39	-12517.00	76616.00	248500	20240711	-27.65	111800	20230818	60.82	248500	-27.65	20240711	129000	39.38	20240117	248500	-27.65	20240711	111800	60.82	20230818	0.32	N	000660	5000	36576 억		397210323	N	N	7265	N	00	N
102	20240813	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179700	2700	2	1.53	469698265500	2603824	58.99	179900	182400	178800	230000	123900	177000	180387.88	54.56	0	39033	183666	180332	176466	173132	169266	182000	174800	36577	53000	5000	138060	100	1	728002365	1308220	-14.36	2.35	12	0.36	-12517.00	76616.00	248500	20240711	-27.69	111800	20230818	60.73	248500	-27.69	20240711	129000	39.30	20240117	248500	-27.69	20240711	111800	60.73	20230818	0.32	N	000660	5000	36576 억		397210323	N	N	7265	N	00	N
103	20240813	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179600	2600	2	1.47	410717791700	2275680	51.56	179900	182400	178800	230000	123900	177000	180481.36	54.56	0	65112	183666	180332	176466	173132	169266	182000	174800	36577	53000	5000	138060	100	1	728002365	1307492	-14.35	2.34	12	0.31	-12517.00	76616.00	248500	20240711	-27.73	111800	20230818	60.64	248500	-27.73	20240711	129000	39.22	20240117	248500	-27.73	20240711	111800	60.64	20230818	0.32	N	000660	5000	36576 억		397210323	N	N	7265	N	00	N
104	20240813	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180500	3500	2	1.98	298215349400	1651046	37.41	179900	182400	179300	230000	123900	177000	180622.09	54.56	0	109013	183666	180332	176466	173132	169266	182000	174800	36577	53000	5000	138060	100	1	728002365	1314044	-14.42	2.36	12	0.23	-12517.00	76616.00	248500	20240711	-27.36	111800	20230818	61.45	248500	-27.36	20240711	129000	39.92	20240117	248500	-27.36	20240711	111800	61.45	20230818	0.32	N	000660	5000	36576 억		397210323	N	N	7265	N	00	N
105	20240813	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180200	3200	2	1.81	40059026400	222647	5.04	179900	180300	179500	230000	123900	177000	179921.80	54.56	0	31265	183666	180332	176466	173132	169266	182000	174800	36577	53000	5000	138060	100	1	728002365	1311860	-14.40	2.35	12	0.03	-12517.00	76616.00	248500	20240711	-27.48	111800	20230818	61.18	248500	-27.48	20240711	129000	39.69	20240117	248500	-27.48	20240711	111800	61.18	20230818	0.32	N	000660	5000	36576 억		397210323	N	N	7265	N	00	N
106	20240812	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177000	5500	2	3.21	777956971500	4390735	85.40	174500	179800	172600	222500	120100	171500	177183.29	54.50	0	-55132	175033	173266	171033	169266	167033	172150	168150	36577	51000	5000	133770	100	1	728002365	1288564	-14.14	2.31	12	0.60	-12517.00	76616.00	248500	20240711	-28.77	111800	20230818	58.32	248500	-28.77	20240711	129000	37.21	20240117	248500	-28.77	20240711	111800	58.32	20230818	0.31	N	000660	5000	36576 억		396768155	N	N	7261	N	00	N
107	20240812	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177100	5600	2	3.27	712272942700	4019406	78.18	174500	179800	172600	222500	120100	171500	177210.16	54.50	0	-86332	175033	173266	171033	169266	167033	172150	168150	36577	51000	5000	133770	100	1	728002365	1289292	-14.15	2.31	12	0.55	-12517.00	76616.00	248500	20240711	-28.73	111800	20230818	58.41	248500	-28.73	20240711	129000	37.29	20240117	248500	-28.73	20240711	111800	58.41	20230818	0.31	N	000660	5000	36576 억		396768155	N	N	6003	N	00	N
108	20240812	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178000	6500	2	3.79	649077062900	3663026	71.25	174500	179800	172600	222500	120100	171500	177198.76	54.50	0	-29156	175033	173266	171033	169266	167033	172150	168150	36577	51000	5000	133770	100	1	728002365	1295844	-14.22	2.32	12	0.50	-12517.00	76616.00	248500	20240711	-28.37	111800	20230818	59.21	248500	-28.37	20240711	129000	37.98	20240117	248500	-28.37	20240711	111800	59.21	20230818	0.31	N	000660	5000	36576 억		396768155	N	N	6003	N	00	N
109	20240812	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179100	7600	2	4.43	588618521600	3323784	64.65	174500	179800	172600	222500	120100	171500	177094.85	54.50	0	23235	175033	173266	171033	169266	167033	172150	168150	36577	51000	5000	133770	100	1	728002365	1303852	-14.31	2.34	12	0.46	-12517.00	76616.00	248500	20240711	-27.93	111800	20230818	60.20	248500	-27.93	20240711	129000	38.84	20240117	248500	-27.93	20240711	111800	60.20	20230818	0.31	N	000660	5000	36576 억		396768155	N	N	6003	N	00	N
110	20240812	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178900	7400	2	4.31	524368101100	2965428	57.68	174500	179500	172600	222500	120100	171500	176829.21	54.50	0	-436	175033	173266	171033	169266	167033	172150	168150	36577	51000	5000	133770	100	1	728002365	1302396	-14.29	2.34	12	0.41	-12517.00	76616.00	248500	20240711	-28.01	111800	20230818	60.02	248500	-28.01	20240711	129000	38.68	20240117	248500	-28.01	20240711	111800	60.02	20230818	0.31	N	000660	5000	36576 억		396768155	N	N	6003	N	00	N
111	20240812	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178600	7100	2	4.14	438750042900	2486725	48.37	174500	179000	172600	222500	120100	171500	176439.20	54.50	0	14487	175033	173266	171033	169266	167033	172150	168150	36577	51000	5000	133770	100	1	728002365	1300212	-14.27	2.33	12	0.34	-12517.00	76616.00	248500	20240711	-28.13	111800	20230818	59.75	248500	-28.13	20240711	129000	38.45	20240117	248500	-28.13	20240711	111800	59.75	20230818	0.31	N	000660	5000	36576 억		396768155	N	N	6003	N	00	N
112	20240812	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177700	6200	2	3.62	327849163300	1864530	36.27	174500	178600	172600	222500	120100	171500	175837.45	54.50	0	51267	175033	173266	171033	169266	167033	172150	168150	36577	51000	5000	133770	100	1	728002365	1293660	-14.20	2.32	12	0.26	-12517.00	76616.00	248500	20240711	-28.49	111800	20230818	58.94	248500	-28.49	20240711	129000	37.75	20240117	248500	-28.49	20240711	111800	58.94	20230818	0.31	N	000660	5000	36576 억		396768155	N	N	6003	N	00	N
113	20240812	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173000	1500	2	0.87	45893042500	263438	5.12	174500	174500	172900	222500	120100	171500	174220.12	54.50	0	14368	175033	173266	171033	169266	167033	172150	168150	36577	51000	5000	133770	100	1	728002365	1259444	-13.82	2.26	12	0.04	-12517.00	76616.00	248500	20240711	-30.38	111800	20230818	54.74	248500	-30.38	20240711	129000	34.11	20240117	248500	-30.38	20240711	111800	54.74	20230818	0.31	N	000660	5000	36576 억		396768155	N	N	6003	N	00	N
114	20240809	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171500	8100	2	4.96	862266572700	5048564	94.01	172800	172800	168800	212000	114400	163400	170792.50	54.37	0	433562	171266	167332	164266	160332	157266	169300	162300	36577	48600	5000	127450	100	1	728002365	1248524	-13.70	2.24	12	0.69	-12517.00	76616.00	248500	20240711	-30.99	111800	20230818	53.40	248500	-30.99	20240711	129000	32.95	20240117	248500	-30.99	20240711	111800	53.40	20230818	0.34	N	000660	5000	36576 억		395830099	N	N	5812	N	00	N
115	20240809	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172300	8900	2	5.45	752773597100	4410300	82.12	172800	172800	168800	212000	114400	163400	170685.37	54.37	0	329507	171266	167332	164266	160332	157266	169300	162300	36577	48600	5000	127450	100	1	728002365	1254348	-13.77	2.25	12	0.61	-12517.00	76616.00	248500	20240711	-30.66	111800	20230818	54.11	248500	-30.66	20240711	129000	33.57	20240117	248500	-30.66	20240711	111800	54.11	20230818	0.34	N	000660	5000	36576 억		395830099	N	N	16505	N	00	N
116	20240809	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169400	6000	2	3.67	625113462100	3662258	68.19	172800	172800	169200	212000	114400	163400	170690.75	54.37	0	176336	171266	167332	164266	160332	157266	169300	162300	36577	48600	5000	127450	100	1	728002365	1233236	-13.53	2.21	12	0.50	-12517.00	76616.00	248500	20240711	-31.83	111800	20230818	51.52	248500	-31.83	20240711	129000	31.32	20240117	248500	-31.83	20240711	111800	51.52	20230818	0.34	N	000660	5000	36576 억		395830099	N	N	16505	N	00	N
117	20240809	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171100	7700	2	4.71	541099856800	3169367	59.02	172800	172800	169200	212000	114400	163400	170728.09	54.37	0	91567	171266	167332	164266	160332	157266	169300	162300	36577	48600	5000	127450	100	1	728002365	1245612	-13.67	2.23	12	0.44	-12517.00	76616.00	248500	20240711	-31.15	111800	20230818	53.04	248500	-31.15	20240711	129000	32.64	20240117	248500	-31.15	20240711	111800	53.04	20230818	0.34	N	000660	5000	36576 억		395830099	N	N	16505	N	00	N
118	20240809	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	171100	7700	2	4.71	490339813600	2872423	53.49	172800	172800	169200	212000	114400	163400	170706.03	54.37	0	50752	171266	167332	164266	160332	157266	169300	162300	36577	48600	5000	127450	100	1	728002365	1245612	-13.67	2.23	12	0.39	-12517.00	76616.00	248500	20240711	-31.15	111800	20230818	53.04	248500	-31.15	20240711	129000	32.64	20240117	248500	-31.15	20240711	111800	53.04	20230818	0.34	N	000660	5000	36576 억		395830099	N	N	16505	N	00	N
119	20240809	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169400	6000	2	3.67	411726965600	2411203	44.90	172800	172800	169200	212000	114400	163400	170755.87	54.37	0	-49480	171266	167332	164266	160332	157266	169300	162300	36577	48600	5000	127450	100	1	728002365	1233236	-13.53	2.21	12	0.33	-12517.00	76616.00	248500	20240711	-31.83	111800	20230818	51.52	248500	-31.83	20240711	129000	31.32	20240117	248500	-31.83	20240711	111800	51.52	20230818	0.34	N	000660	5000	36576 억		395830099	N	N	16505	N	00	N
120	20240809	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	170200	6800	2	4.16	334289637800	1955298	36.41	172800	172800	169200	212000	114400	163400	170966.14	54.37	0	-59950	171266	167332	164266	160332	157266	169300	162300	36577	48600	5000	127450	100	1	728002365	1239060	-13.60	2.22	12	0.27	-12517.00	76616.00	248500	20240711	-31.51	111800	20230818	52.24	248500	-31.51	20240711	129000	31.94	20240117	248500	-31.51	20240711	111800	52.24	20230818	0.34	N	000660	5000	36576 억		395830099	N	N	16505	N	00	N
121	20240809	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	172100	8700	2	5.32	75935063100	440275	8.20	172800	172800	171400	212000	114400	163400	172472.20	54.37	0	-62457	171266	167332	164266	160332	157266	169300	162300	36577	48600	5000	127450	100	1	728002365	1252892	-13.75	2.25	12	0.06	-12517.00	76616.00	248500	20240711	-30.74	111800	20230818	53.94	248500	-30.74	20240711	129000	33.41	20240117	248500	-30.74	20240711	111800	53.94	20230818	0.34	N	000660	5000	36576 억		395830099	N	N	16505	N	00	N
122	20240808	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163400	-5900	5	-3.48	862117416300	5260740	54.06	162600	168200	161200	220000	118600	169300	163874.72	54.37	0	191765	179500	174400	165900	160800	152300	176950	163350	36577	50700	5000	132050	100	1	728002365	1189556	-13.05	2.13	12	0.72	-12517.00	76616.00	248500	20240711	-34.25	111800	20230818	46.15	248500	-34.25	20240711	129000	26.67	20240117	248500	-34.25	20240711	111800	46.15	20230818	0.36	N	000660	5000	36576 억		395784565	N	N	16464	N	00	N
123	20240808	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164200	-5100	5	-3.01	711041576500	4336507	44.56	162600	168200	161200	220000	118600	169300	163962.10	54.37	0	-35812	179500	174400	165900	160800	152300	176950	163350	36577	50700	5000	132050	100	1	728002365	1195380	-13.12	2.14	12	0.60	-12517.00	76616.00	248500	20240711	-33.92	111800	20230818	46.87	248500	-33.92	20240711	129000	27.29	20240117	248500	-33.92	20240711	111800	46.87	20230818	0.36	N	000660	5000	36576 억		395784565	N	N	32680	N	00	N
124	20240808	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165300	-4000	5	-2.36	632932733300	3860813	39.67	162600	168200	161200	220000	118600	169300	163932.79	54.37	0	-78189	179500	174400	165900	160800	152300	176950	163350	36577	50700	5000	132050	100	1	728002365	1203388	-13.21	2.16	12	0.53	-12517.00	76616.00	248500	20240711	-33.48	111800	20230818	47.85	248500	-33.48	20240711	129000	28.14	20240117	248500	-33.48	20240711	111800	47.85	20230818	0.36	N	000660	5000	36576 억		395784565	N	N	32680	N	00	N
125	20240808	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166700	-2600	5	-1.54	563414905100	3441262	35.36	162600	168200	161200	220000	118600	169300	163717.63	54.37	0	-32532	179500	174400	165900	160800	152300	176950	163350	36577	50700	5000	132050	100	1	728002365	1213580	-13.32	2.18	12	0.47	-12517.00	76616.00	248500	20240711	-32.92	111800	20230818	49.11	248500	-32.92	20240711	129000	29.22	20240117	248500	-32.92	20240711	111800	49.11	20230818	0.36	N	000660	5000	36576 억		395784565	N	N	32680	N	00	N
126	20240808	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164600	-4700	5	-2.78	440403029200	2703714	27.78	162600	164700	161200	220000	118600	169300	162879.81	54.37	0	-81644	179500	174400	165900	160800	152300	176950	163350	36577	50700	5000	132050	100	1	728002365	1198292	-13.15	2.15	12	0.37	-12517.00	76616.00	248500	20240711	-33.76	111800	20230818	47.23	248500	-33.76	20240711	129000	27.60	20240117	248500	-33.76	20240711	111800	47.23	20230818	0.36	N	000660	5000	36576 억		395784565	N	N	32680	N	00	N
127	20240808	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163800	-5500	5	-3.25	371812406200	2285783	23.49	162600	164300	161200	220000	118600	169300	162652.80	54.37	0	-68072	179500	174400	165900	160800	152300	176950	163350	36577	50700	5000	132050	100	1	728002365	1192468	-13.09	2.14	12	0.31	-12517.00	76616.00	248500	20240711	-34.08	111800	20230818	46.51	248500	-34.08	20240711	129000	26.98	20240117	248500	-34.08	20240711	111800	46.51	20230818	0.36	N	000660	5000	36576 억		395784565	N	N	32680	N	00	N
128	20240808	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162100	-7200	5	-4.25	279516553300	1718900	17.66	162600	164300	161200	220000	118600	169300	162599.90	54.37	0	-74426	179500	174400	165900	160800	152300	176950	163350	36577	50700	5000	132050	100	1	728002365	1180092	-12.95	2.12	12	0.24	-12517.00	76616.00	248500	20240711	-34.77	111800	20230818	44.99	248500	-34.77	20240711	129000	25.66	20240117	248500	-34.77	20240711	111800	44.99	20230818	0.36	N	000660	5000	36576 억		395784565	N	N	32680	N	00	N
129	20240808	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	162500	-6800	5	-4.02	52404750500	322322	3.31	162600	162700	162000	220000	118600	169300	162510.95	54.37	0	95095	179500	174400	165900	160800	152300	176950	163350	36577	50700	5000	132050	100	1	728002365	1183004	-12.98	2.12	12	0.04	-12517.00	76616.00	248500	20240711	-34.61	111800	20230818	45.35	248500	-34.61	20240711	129000	25.97	20240117	248500	-34.61	20240711	111800	45.35	20230818	0.36	N	000660	5000	36576 억		395784565	N	N	32680	N	00	N
130	20240807	160107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169300	5600	2	3.42	1588170386400	9621101	89.77	160900	171000	157400	212500	114600	163700	165067.67	54.39	0	-1034734	168766	166232	163866	161332	158966	165050	160150	36577	48800	5000	127680	100	1	728002365	1232508	-13.53	2.21	12	1.32	-12517.00	76616.00	248500	20240711	-31.87	111800	20230818	51.43	248500	-31.87	20240711	129000	31.24	20240117	248500	-31.87	20240711	111800	51.43	20230818	0.33	N	000660	5000	36576 억		395971785	N	N	32655	N	00	N
131	20240807	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168500	4800	2	2.93	1483016135500	8999325	83.97	160900	171000	157400	212500	114600	163700	164794.82	54.39	0	-876236	168766	166232	163866	161332	158966	165050	160150	36577	48800	5000	127680	100	1	728002365	1226684	-13.46	2.20	12	1.24	-12517.00	76616.00	248500	20240711	-32.19	111800	20230818	50.72	248500	-32.19	20240711	129000	30.62	20240117	248500	-32.19	20240711	111800	50.72	20230818	0.33	N	000660	5000	36576 억		395971785	N	N	49311	N	00	N
132	20240807	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169000	5300	2	3.24	1330886728200	8097678	75.56	160900	171000	157400	212500	114600	163700	164356.04	54.39	0	-778473	168766	166232	163866	161332	158966	165050	160150	36577	48800	5000	127680	100	1	728002365	1230324	-13.50	2.21	12	1.11	-12517.00	76616.00	248500	20240711	-31.99	111800	20230818	51.16	248500	-31.99	20240711	129000	31.01	20240117	248500	-31.99	20240711	111800	51.16	20230818	0.33	N	000660	5000	36576 억		395971785	N	N	49311	N	00	N
133	20240807	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169100	5400	2	3.30	1218042227300	7432185	69.35	160900	171000	157400	212500	114600	163700	163888.10	54.39	0	-756504	168766	166232	163866	161332	158966	165050	160150	36577	48800	5000	127680	100	1	728002365	1231052	-13.51	2.21	12	1.02	-12517.00	76616.00	248500	20240711	-31.95	111800	20230818	51.25	248500	-31.95	20240711	129000	31.09	20240117	248500	-31.95	20240711	111800	51.25	20230818	0.33	N	000660	5000	36576 억		395971785	N	N	49311	N	00	N
134	20240807	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	169700	6000	2	3.67	1111046008000	6800869	63.46	160900	171000	157400	212500	114600	163700	163367.08	54.39	0	-679532	168766	166232	163866	161332	158966	165050	160150	36577	48800	5000	127680	100	1	728002365	1235420	-13.56	2.21	12	0.93	-12517.00	76616.00	248500	20240711	-31.71	111800	20230818	51.79	248500	-31.71	20240711	129000	31.55	20240117	248500	-31.71	20240711	111800	51.79	20230818	0.33	N	000660	5000	36576 억		395971785	N	N	49311	N	00	N
135	20240807	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	166800	3100	2	1.89	825384705000	5108250	47.66	160900	168500	157400	212500	114600	163700	161568.86	54.39	0	-678776	168766	166232	163866	161332	158966	165050	160150	36577	48800	5000	127680	100	1	728002365	1214308	-13.33	2.18	12	0.70	-12517.00	76616.00	248500	20240711	-32.88	111800	20230818	49.19	248500	-32.88	20240711	129000	29.30	20240117	248500	-32.88	20240711	111800	49.19	20230818	0.33	N	000660	5000	36576 억		395971785	N	N	49311	N	00	N
136	20240807	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	158100	-5600	5	-3.42	488158365600	3048106	28.44	160900	162300	158000	212500	114600	163700	160123.53	54.39	0	-532564	168766	166232	163866	161332	158966	165050	160150	36577	48800	5000	127680	100	1	728002365	1150972	-12.63	2.06	12	0.42	-12517.00	76616.00	248500	20240711	-36.38	111800	20230818	41.41	248500	-36.38	20240711	129000	22.56	20240117	248500	-36.38	20240711	111800	41.41	20230818	0.33	N	000660	5000	36576 억		395971785	N	N	49311	N	00	N
137	20240807	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	160100	-3600	5	-2.20	99990983000	621266	5.80	160900	161600	159400	212500	114600	163700	160837.80	54.39	0	-119156	168766	166232	163866	161332	158966	165050	160150	36577	48800	5000	127680	100	1	728002365	1165532	-12.79	2.09	12	0.09	-12517.00	76616.00	248500	20240711	-35.57	111800	20230818	43.20	248500	-35.57	20240711	129000	24.11	20240117	248500	-35.57	20240711	111800	43.20	20230818	0.33	N	000660	5000	36576 억		395971785	N	N	49311	N	00	N
138	20240806	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163700	7600	2	4.87	1713903637500	10429988	84.39	165100	166400	161500	202500	109300	156100	164331.64	54.36	0	-1670384	179233	167666	159633	148066	140033	163650	144050	36577	46400	5000	121750	100	1	728002365	1191740	-13.08	2.14	12	1.43	-12517.00	76616.00	248500	20240711	-34.12	111800	20230818	46.42	248500	-34.12	20240711	129000	26.90	20240117	248500	-34.12	20240711	111800	46.42	20230818	0.28	N	000660	5000	36576 억		395730868	N	N	49311	N	00	N
139	20240806	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	164700	8600	2	5.51	1580566028400	9617333	77.82	165100	166400	161500	202500	109300	156100	164352.19	54.36	0	-1597195	179233	167666	159633	148066	140033	163650	144050	36577	46400	5000	121750	100	1	728002365	1199020	-13.16	2.15	12	1.32	-12517.00	76616.00	248500	20240711	-33.72	111800	20230818	47.32	248500	-33.72	20240711	129000	27.67	20240117	248500	-33.72	20240711	111800	47.32	20230818	0.28	N	000660	5000	36576 억		395730868	N	N	48814	N	00	N
140	20240806	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163500	7400	2	4.74	1430018300100	8698096	70.38	165100	166400	161500	202500	109300	156100	164413.28	54.36	0	-1340627	179233	167666	159633	148066	140033	163650	144050	36577	46400	5000	121750	100	1	728002365	1190284	-13.06	2.13	12	1.19	-12517.00	76616.00	248500	20240711	-34.21	111800	20230818	46.24	248500	-34.21	20240711	129000	26.74	20240117	248500	-34.21	20240711	111800	46.24	20230818	0.28	N	000660	5000	36576 억		395730868	N	N	48814	N	00	N
141	20240806	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165200	9100	2	5.83	1289096005200	7839877	63.44	165100	166400	161500	202500	109300	156100	164436.30	54.36	0	-1071605	179233	167666	159633	148066	140033	163650	144050	36577	46400	5000	121750	100	1	728002365	1202660	-13.20	2.16	12	1.08	-12517.00	76616.00	248500	20240711	-33.52	111800	20230818	47.76	248500	-33.52	20240711	129000	28.06	20240117	248500	-33.52	20240711	111800	47.76	20230818	0.28	N	000660	5000	36576 억		395730868	N	N	48814	N	00	N
142	20240806	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163900	7800	2	5.00	1173810095100	7137800	57.75	165100	166400	161500	202500	109300	156100	164458.89	54.36	0	-880361	179233	167666	159633	148066	140033	163650	144050	36577	46400	5000	121750	100	1	728002365	1193196	-13.09	2.14	12	0.98	-12517.00	76616.00	248500	20240711	-34.04	111800	20230818	46.60	248500	-34.04	20240711	129000	27.05	20240117	248500	-34.04	20240711	111800	46.60	20230818	0.28	N	000660	5000	36576 억		395730868	N	N	48814	N	00	N
143	20240806	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	163500	7400	2	4.74	1021953510200	6211361	50.26	165100	166400	161500	202500	109300	156100	164540.22	54.36	0	-684322	179233	167666	159633	148066	140033	163650	144050	36577	46400	5000	121750	100	1	728002365	1190284	-13.06	2.13	12	0.85	-12517.00	76616.00	248500	20240711	-34.21	111800	20230818	46.24	248500	-34.21	20240711	129000	26.74	20240117	248500	-34.21	20240711	111800	46.24	20230818	0.28	N	000660	5000	36576 억		395730868	N	N	48814	N	00	N
144	20240806	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165700	9600	2	6.15	745419528100	4522500	36.59	165100	166400	161500	202500	109300	156100	164839.58	54.36	0	-267176	179233	167666	159633	148066	140033	163650	144050	36577	46400	5000	121750	100	1	728002365	1206300	-13.24	2.16	12	0.62	-12517.00	76616.00	248500	20240711	-33.32	111800	20230818	48.21	248500	-33.32	20240711	129000	28.45	20240117	248500	-33.32	20240711	111800	48.21	20230818	0.28	N	000660	5000	36576 억		395730868	N	N	48814	N	00	N
145	20240806	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165600	9500	2	6.09	152987814600	927074	7.50	165100	165700	164800	202500	109300	156100	165097.16	54.36	0	153749	179233	167666	159633	148066	140033	163650	144050	36577	46400	5000	121750	100	1	728002365	1205572	-13.23	2.16	12	0.13	-12517.00	76616.00	248500	20240711	-33.36	111800	20230818	48.12	248500	-33.36	20240711	129000	28.37	20240117	248500	-33.36	20240711	111800	48.12	20230818	0.28	N	000660	5000	36576 억		395730868	N	N	48814	N	00	N
146	20240805	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	156100	-17100	5	-9.87	1892599943200	11739014	89.95	168000	171200	151600	225000	121300	173200	161250.44	54.55	0	151438	188133	180666	176533	169066	164933	178600	167000	36577	51800	5000	135090	100	1	728002365	1136412	-12.47	2.04	12	1.61	-12517.00	76616.00	248500	20240711	-37.18	111800	20230818	39.62	248500	-37.18	20240711	129000	21.01	20240117	248500	-37.18	20240711	111800	39.62	20230818	0.29	N	000660	5000	36576 억		397129445	N	N	48814	N	00	N
147	20240805	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	154700	-18500	5	-10.68	1654480964600	10210392	78.24	168000	171200	151600	225000	121300	173200	162038.63	54.55	0	70830	188133	180666	176533	169066	164933	178600	167000	36577	51800	5000	135090	100	1	728002365	1126220	-12.36	2.02	12	1.40	-12517.00	76616.00	248500	20240711	-37.75	111800	20230818	38.37	248500	-37.75	20240711	129000	19.92	20240117	248500	-37.75	20240711	111800	38.37	20230818	0.29	N	000660	5000	36576 억		397129445	N	N	4926	N	00	N
148	20240805	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	157500	-15700	5	-9.06	1350403911400	8240141	63.14	168000	171200	156700	225000	121300	173200	163880.85	54.55	0	-80735	188133	180666	176533	169066	164933	178600	167000	36577	51800	5000	135090	100	1	728002365	1146604	-12.58	2.06	12	1.13	-12517.00	76616.00	248500	20240711	-36.62	111800	20230818	40.88	248500	-36.62	20240711	129000	22.09	20240117	248500	-36.62	20240711	111800	40.88	20230818	0.29	N	000660	5000	36576 억		397129445	N	N	4926	N	00	N
149	20240805	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	159900	-13300	5	-7.68	1092407819600	6611548	50.66	168000	171200	159700	225000	121300	173200	165226.91	54.55	0	-143361	188133	180666	176533	169066	164933	178600	167000	36577	51800	5000	135090	100	1	728002365	1164076	-12.77	2.09	12	0.91	-12517.00	76616.00	248500	20240711	-35.65	111800	20230818	43.02	248500	-35.65	20240711	129000	23.95	20240117	248500	-35.65	20240711	111800	43.02	20230818	0.29	N	000660	5000	36576 억		397129445	N	N	4926	N	00	N
150	20240805	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	161800	-11400	5	-6.58	884004890800	5314889	40.73	168000	171200	161300	225000	121300	173200	166325.77	54.55	0	-44416	188133	180666	176533	169066	164933	178600	167000	36577	51800	5000	135090	100	1	728002365	1177908	-12.93	2.11	12	0.73	-12517.00	76616.00	248500	20240711	-34.89	111800	20230818	44.72	248500	-34.89	20240711	129000	25.43	20240117	248500	-34.89	20240711	111800	44.72	20230818	0.29	N	000660	5000	36576 억		397129445	N	N	4926	N	00	N
151	20240805	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	165200	-8000	5	-4.62	629716554300	3757428	28.79	168000	171200	164700	225000	121300	173200	167592.04	54.55	0	-94583	188133	180666	176533	169066	164933	178600	167000	36577	51800	5000	135090	100	1	728002365	1202660	-13.20	2.16	12	0.52	-12517.00	76616.00	248500	20240711	-33.52	111800	20230818	47.76	248500	-33.52	20240711	129000	28.06	20240117	248500	-33.52	20240711	111800	47.76	20230818	0.29	N	000660	5000	36576 억		397129445	N	N	4926	N	00	N
152	20240805	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	168200	-5000	5	-2.89	412773261300	2452395	18.79	168000	171200	166600	225000	121300	173200	168313.80	54.55	0	82077	188133	180666	176533	169066	164933	178600	167000	36577	51800	5000	135090	100	1	728002365	1224500	-13.44	2.20	12	0.34	-12517.00	76616.00	248500	20240711	-32.31	111800	20230818	50.45	248500	-32.31	20240711	129000	30.39	20240117	248500	-32.31	20240711	111800	50.45	20230818	0.29	N	000660	5000	36576 억		397129445	N	N	4926	N	00	N
153	20240805	090107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	167800	-5400	5	-3.12	81406828200	484625	3.71	168000	168900	167300	225000	121300	173200	167976.05	54.55	0	5291	188133	180666	176533	169066	164933	178600	167000	36577	51800	5000	135090	100	1	728002365	1221588	-13.41	2.19	12	0.07	-12517.00	76616.00	248500	20240711	-32.47	111800	20230818	50.09	248500	-32.47	20240711	129000	30.08	20240117	248500	-32.47	20240711	111800	50.09	20230818	0.29	N	000660	5000	36576 억		397129445	N	N	4926	N	00	N
154	20240802	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173200	-20100	5	-10.40	2233692266000	12640464	195.76	183600	184000	172400	251000	135400	193300	176718.49	54.84	68080	-1070344	204233	198766	196033	190566	187833	197400	189200	36577	57700	5000	150770	100	1	728002365	1260900	-13.84	2.26	12	1.74	-12517.00	76616.00	248500	20240711	-30.30	111800	20230818	54.92	248500	-30.30	20240711	129000	34.26	20240117	248500	-30.30	20240711	111800	54.92	20230818	0.30	N	000660	5000	36576 억		399219901	N	N	4926	N	00	N
155	20240802	150107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173100	-20200	5	-10.45	1992917067900	11249031	174.21	183600	184000	172900	251000	135400	193300	177163.37	54.84	68080	-1282745	204233	198766	196033	190566	187833	197400	189200	36577	57700	5000	150770	100	1	728002365	1260172	-13.83	2.26	12	1.55	-12517.00	76616.00	248500	20240711	-30.34	111800	20230818	54.83	248500	-30.34	20240711	129000	34.19	20240117	248500	-30.34	20240711	111800	54.83	20230818	0.30	N	000660	5000	36576 억		399219901	N	N	6417	N	00	N
156	20240802	140107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174000	-19300	5	-9.98	1653842000500	9297532	143.99	183600	184000	174000	251000	135400	193300	177879.59	54.84	68080	-1189370	204233	198766	196033	190566	187833	197400	189200	36577	57700	5000	150770	100	1	728002365	1266724	-13.90	2.27	12	1.28	-12517.00	76616.00	248500	20240711	-29.98	111800	20230818	55.64	248500	-29.98	20240711	129000	34.88	20240117	248500	-29.98	20240711	111800	55.64	20230818	0.30	N	000660	5000	36576 억		399219901	N	N	6417	N	00	N
157	20240802	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176300	-17000	5	-8.79	1404673768700	7877895	122.00	183600	184000	174000	251000	135400	193300	178305.62	54.84	68080	-1156879	204233	198766	196033	190566	187833	197400	189200	36577	57700	5000	150770	100	1	728002365	1283468	-14.08	2.30	12	1.08	-12517.00	76616.00	248500	20240711	-29.05	111800	20230818	57.69	248500	-29.05	20240711	129000	36.67	20240117	248500	-29.05	20240711	111800	57.69	20230818	0.30	N	000660	5000	36576 억		399219901	N	N	6417	N	00	N
158	20240802	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	174800	-18500	5	-9.57	1196695673600	6688906	103.59	183600	184000	174300	251000	135400	193300	178907.42	54.84	68080	-1137546	204233	198766	196033	190566	187833	197400	189200	36577	57700	5000	150770	100	1	728002365	1272548	-13.97	2.28	12	0.92	-12517.00	76616.00	248500	20240711	-29.66	111800	20230818	56.35	248500	-29.66	20240711	129000	35.50	20240117	248500	-29.66	20240711	111800	56.35	20230818	0.30	N	000660	5000	36576 억		399219901	N	N	6417	N	00	N
159	20240802	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177100	-16200	5	-8.38	900724715900	5004537	77.50	183600	184000	176500	251000	135400	193300	179981.49	54.84	68080	-1130132	204233	198766	196033	190566	187833	197400	189200	36577	57700	5000	150770	100	1	728002365	1289292	-14.15	2.31	12	0.69	-12517.00	76616.00	248500	20240711	-28.73	111800	20230818	58.41	248500	-28.73	20240711	129000	37.29	20240117	248500	-28.73	20240711	111800	58.41	20230818	0.30	N	000660	5000	36576 억		399219901	N	N	6417	N	00	N
160	20240802	100107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179300	-14000	5	-7.24	617006292100	3409824	52.81	183600	184000	178700	251000	135400	193300	180949.41	54.84	68080	-849917	204233	198766	196033	190566	187833	197400	189200	36577	57700	5000	150770	100	1	728002365	1305308	-14.32	2.34	12	0.47	-12517.00	76616.00	248500	20240711	-27.85	111800	20230818	60.38	248500	-27.85	20240711	129000	38.99	20240117	248500	-27.85	20240711	111800	60.38	20230818	0.30	N	000660	5000	36576 억		399219901	N	N	6417	N	00	N
161	20240802	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	183400	-9900	5	-5.12	95497595100	520217	8.06	183600	184000	183100	251000	135400	193300	183571.64	54.84	68080	-46596	204233	198766	196033	190566	187833	197400	189200	36577	57700	5000	150770	100	1	728002365	1335156	-14.65	2.39	12	0.07	-12517.00	76616.00	248500	20240711	-26.20	111800	20230818	64.04	248500	-26.20	20240711	129000	42.17	20240117	248500	-26.20	20240711	111800	64.04	20230818	0.30	N	000660	5000	36576 억		399219901	N	N	6417	N	00	N
162	20240801	160107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193300	-1300	5	-0.67	1231976971000	6241356	96.92	201500	201500	193300	252500	136300	194600	197399.29	54.83	0	-362008	201400	198000	191600	188200	181800	199700	189900	36577	57900	5000	151780	100	1	728002365	1407229	-15.44	2.52	12	0.86	-12517.00	76616.00	248500	20240711	-22.21	111300	20230726	73.67	248500	-22.21	20240711	129000	49.84	20240117	248500	-22.21	20240711	111800	72.90	20230818	0.29	N	000660	5000	36576 억		399166373	N	N	6414	N	00	N
163	20240801	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194900	300	2	0.15	1123231066500	5680477	88.21	201500	201500	194000	252500	136300	194600	197735.43	54.83	0	-475599	201400	198000	191600	188200	181800	199700	189900	36577	57900	5000	151780	100	1	728002365	1418877	-15.57	2.54	12	0.78	-12517.00	76616.00	248500	20240711	-21.57	111300	20230726	75.11	248500	-21.57	20240711	129000	51.09	20240117	248500	-21.57	20240711	111800	74.33	20230818	0.29	N	000660	5000	36576 억		399166373	N	N	3922	N	00	N
164	20240801	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196500	1900	2	0.98	1005337919300	5075584	78.81	201500	201500	194000	252500	136300	194600	198073.46	54.83	0	-427664	201400	198000	191600	188200	181800	199700	189900	36577	57900	5000	151780	100	1	728002365	1430525	-15.70	2.56	12	0.70	-12517.00	76616.00	248500	20240711	-20.93	111300	20230726	76.55	248500	-20.93	20240711	129000	52.33	20240117	248500	-20.93	20240711	111800	75.76	20230818	0.29	N	000660	5000	36576 억		399166373	N	N	3922	N	00	N
165	20240801	130107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197800	3200	2	1.64	932971060900	4708794	73.12	201500	201500	194000	252500	136300	194600	198133.88	54.83	0	-376279	201400	198000	191600	188200	181800	199700	189900	36577	57900	5000	151780	100	1	728002365	1439989	-15.80	2.58	12	0.65	-12517.00	76616.00	248500	20240711	-20.40	111300	20230726	77.72	248500	-20.40	20240711	129000	53.33	20240117	248500	-20.40	20240711	111800	76.92	20230818	0.29	N	000660	5000	36576 억		399166373	N	N	3922	N	00	N
166	20240801	120107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196700	2100	2	1.08	837898781500	4226195	65.62	201500	201500	194000	252500	136300	194600	198263.30	54.83	0	-344731	201400	198000	191600	188200	181800	199700	189900	36577	57900	5000	151780	100	1	728002365	1431981	-15.71	2.57	12	0.58	-12517.00	76616.00	248500	20240711	-20.85	111300	20230726	76.73	248500	-20.85	20240711	129000	52.48	20240117	248500	-20.85	20240711	111800	75.94	20230818	0.29	N	000660	5000	36576 억		399166373	N	N	3922	N	00	N
167	20240801	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195300	700	2	0.36	743150389900	3743703	58.13	201500	201500	194000	252500	136300	194600	198506.94	54.83	0	-371474	201400	198000	191600	188200	181800	199700	189900	36577	57900	5000	151780	100	1	728002365	1421789	-15.60	2.55	12	0.51	-12517.00	76616.00	248500	20240711	-21.41	111300	20230726	75.47	248500	-21.41	20240711	129000	51.40	20240117	248500	-21.41	20240711	111800	74.69	20230818	0.29	N	000660	5000	36576 억		399166373	N	N	3922	N	00	N
168	20240801	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196400	1800	2	0.92	586542886500	2941413	45.67	201500	201500	195800	252500	136300	194600	199408.81	54.83	0	-272336	201400	198000	191600	188200	181800	199700	189900	36577	57900	5000	151780	100	1	728002365	1429797	-15.69	2.56	12	0.40	-12517.00	76616.00	248500	20240711	-20.97	111300	20230726	76.46	248500	-20.97	20240711	129000	52.25	20240117	248500	-20.97	20240711	111800	75.67	20230818	0.29	N	000660	5000	36576 억		399166373	N	N	3922	N	00	N
169	20240801	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200000	5400	2	2.77	153253252200	762283	11.84	201500	201500	200000	252500	136300	194600	201046.46	54.83	0	-93531	201400	198000	191600	188200	181800	199700	189900	36577	57900	5000	151780	500	1	728002365	1456005	-15.98	2.61	12	0.10	-12517.00	76616.00	248500	20240711	-19.52	111300	20230726	79.69	248500	-19.52	20240711	129000	55.04	20240117	248500	-19.52	20240711	111800	78.89	20230818	0.29	N	000660	5000	36576 억		399166373	N	N	3922	N	00	N