KissMeData/000660/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240930	160110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174600	-9200	5	-5.01	806240336000	4517025	65.59	183700	183800	174600	238500	128700	183800	178510.97	53.98	-211646	191133	187466	185633	181966	180133	186550	181050	36577	54700	5000	143360	100	1	728002365	1271092	-13.95	2.28	12	0.62	-12517.00	76616.00	248500	20240711	-29.74	112300	20230927	55.48	248500	-29.74	20240711	129000	35.35	20240117	248500	-29.74	20240711	113000	54.51	20231004	0.33	N	000660	5000	36576 억	392994652	N	N	8871	N	N
3	20240930	150110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	176500	-7300	5	-3.97	635858882500	3544003	51.46	183700	183800	176500	238500	128700	183800	179418.06	53.98	-60100	191133	187466	185633	181966	180133	186550	181050	36577	54700	5000	143360	100	1	728002365	1284924	-14.10	2.30	12	0.49	-12517.00	76616.00	248500	20240711	-28.97	112300	20230927	57.17	248500	-28.97	20240711	129000	36.82	20240117	248500	-28.97	20240711	113000	56.19	20231004	0.33	N	000660	5000	36576 억	392994652	N	N	21118	N	N
4	20240930	140110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	176800	-7000	5	-3.81	540227198300	3003306	43.61	183700	183800	176500	238500	128700	183800	179877.29	53.98	-87663	191133	187466	185633	181966	180133	186550	181050	36577	54700	5000	143360	100	1	728002365	1287108	-14.12	2.31	12	0.41	-12517.00	76616.00	248500	20240711	-28.85	112300	20230927	57.44	248500	-28.85	20240711	129000	37.05	20240117	248500	-28.85	20240711	113000	56.46	20231004	0.33	N	000660	5000	36576 억	392994652	N	N	21118	N	N
5	20240930	130110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	178600	-5200	5	-2.83	460457952400	2553713	37.08	183700	183800	177700	238500	128700	183800	180308.97	53.98	-43584	191133	187466	185633	181966	180133	186550	181050	36577	54700	5000	143360	100	1	728002365	1300212	-14.27	2.33	12	0.35	-12517.00	76616.00	248500	20240711	-28.13	112300	20230927	59.04	248500	-28.13	20240711	129000	38.45	20240117	248500	-28.13	20240711	113000	58.05	20231004	0.33	N	000660	5000	36576 억	392994652	N	N	21118	N	N
6	20240930	120110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	178900	-4900	5	-2.67	410312561900	2273088	33.01	183700	183800	177700	238500	128700	183800	180508.64	53.98	-82100	191133	187466	185633	181966	180133	186550	181050	36577	54700	5000	143360	100	1	728002365	1302396	-14.29	2.34	12	0.31	-12517.00	76616.00	248500	20240711	-28.01	112300	20230927	59.31	248500	-28.01	20240711	129000	38.68	20240117	248500	-28.01	20240711	113000	58.32	20231004	0.33	N	000660	5000	36576 억	392994652	N	N	21118	N	N
7	20240930	110110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	179900	-3900	5	-2.12	337042993100	1863264	27.06	183700	183800	179100	238500	128700	183800	180888.22	53.98	-50000	191133	187466	185633	181966	180133	186550	181050	36577	54700	5000	143360	100	1	728002365	1309676	-14.37	2.35	12	0.26	-12517.00	76616.00	248500	20240711	-27.61	112300	20230927	60.20	248500	-27.61	20240711	129000	39.46	20240117	248500	-27.61	20240711	113000	59.20	20231004	0.33	N	000660	5000	36576 억	392994652	N	N	21118	N	N
8	20240930	100109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	179200	-4600	5	-2.50	250907166900	1384494	20.11	183700	183800	179200	238500	128700	183800	181226.31	53.98	60754	191133	187466	185633	181966	180133	186550	181050	36577	54700	5000	143360	100	1	728002365	1304580	-14.32	2.34	12	0.19	-12517.00	76616.00	248500	20240711	-27.89	112300	20230927	59.57	248500	-27.89	20240711	129000	38.91	20240117	248500	-27.89	20240711	113000	58.58	20231004	0.33	N	000660	5000	36576 억	392994652	N	N	21118	N	N
9	20240930	090109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	182800	-1000	5	-0.54	34876408500	190016	2.76	183700	183800	182500	238500	128700	183800	183544.37	53.98	50420	191133	187466	185633	181966	180133	186550	181050	36577	54700	5000	143360	100	1	728002365	1330788	-14.60	2.39	12	0.03	-12517.00	76616.00	248500	20240711	-26.44	112300	20230927	62.78	248500	-26.44	20240711	129000	41.71	20240117	248500	-26.44	20240711	113000	61.77	20231004	0.33	N	000660	5000	36576 억	392994652	N	N	21118	N	N
10	20240927	160110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183800	2900	2	1.60	1252570891200	6723319	70.63	187500	189300	183800	235000	126700	180900	186309.31	53.67	509795	184033	182466	179333	177766	174633	183250	178550	36577	54100	5000	141100	100	1	728002365	1338068	-14.68	2.40	12	0.92	-12517.00	76616.00	248500	20240711	-26.04	112300	20230927	63.67	248500	-26.04	20240711	129000	42.48	20240117	248500	-26.04	20240711	112300	63.67	20230927	0.34	N	000660	5000	36576 억	390695276	N	N	21118	N	N
11	20240927	150110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	185200	4300	2	2.38	1159630830700	6218971	65.33	187500	189300	184200	235000	126700	180900	186471.83	53.67	469878	184033	182466	179333	177766	174633	183250	178550	36577	54100	5000	141100	100	1	728002365	1348260	-14.80	2.42	12	0.85	-12517.00	76616.00	248500	20240711	-25.47	112300	20230927	64.92	248500	-25.47	20240711	129000	43.57	20240117	248500	-25.47	20240711	112300	64.92	20230927	0.34	N	000660	5000	36576 억	390695276	N	N	10653	N	N
12	20240927	140110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	185700	4800	2	2.65	1056126699500	5660333	59.46	187500	189300	184200	235000	126700	180900	186589.64	53.67	411221	184033	182466	179333	177766	174633	183250	178550	36577	54100	5000	141100	100	1	728002365	1351900	-14.84	2.42	12	0.78	-12517.00	76616.00	248500	20240711	-25.27	112300	20230927	65.36	248500	-25.27	20240711	129000	43.95	20240117	248500	-25.27	20240711	112300	65.36	20230927	0.34	N	000660	5000	36576 억	390695276	N	N	10653	N	N
13	20240927	130110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	185300	4400	2	2.43	958949494700	5135465	53.95	187500	189300	184200	235000	126700	180900	186737.35	53.67	393739	184033	182466	179333	177766	174633	183250	178550	36577	54100	5000	141100	100	1	728002365	1348988	-14.80	2.42	12	0.71	-12517.00	76616.00	248500	20240711	-25.43	112300	20230927	65.00	248500	-25.43	20240711	129000	43.64	20240117	248500	-25.43	20240711	112300	65.00	20230927	0.34	N	000660	5000	36576 억	390695276	N	N	10653	N	N
14	20240927	120109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	186400	5500	2	3.04	879007402100	4705165	49.43	187500	189300	184200	235000	126700	180900	186824.80	53.67	382092	184033	182466	179333	177766	174633	183250	178550	36577	54100	5000	141100	100	1	728002365	1356996	-14.89	2.43	12	0.65	-12517.00	76616.00	248500	20240711	-24.99	112300	20230927	65.98	248500	-24.99	20240711	129000	44.50	20240117	248500	-24.99	20240711	112300	65.98	20230927	0.34	N	000660	5000	36576 억	390695276	N	N	10653	N	N
15	20240927	110111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	186000	5100	2	2.82	802140050900	4292733	45.09	187500	189300	184200	235000	126700	180900	186868.00	53.67	372974	184033	182466	179333	177766	174633	183250	178550	36577	54100	5000	141100	100	1	728002365	1354084	-14.86	2.43	12	0.59	-12517.00	76616.00	248500	20240711	-25.15	112300	20230927	65.63	248500	-25.15	20240711	129000	44.19	20240117	248500	-25.15	20240711	112300	65.63	20230927	0.34	N	000660	5000	36576 억	390695276	N	N	10653	N	N
16	20240927	100110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	185100	4200	2	2.32	653554240200	3493743	36.70	187500	189300	184200	235000	126700	180900	187074.38	53.67	359697	184033	182466	179333	177766	174633	183250	178550	36577	54100	5000	141100	100	1	728002365	1347532	-14.79	2.42	12	0.48	-12517.00	76616.00	248500	20240711	-25.51	112300	20230927	64.83	248500	-25.51	20240711	129000	43.49	20240117	248500	-25.51	20240711	112300	64.83	20230927	0.34	N	000660	5000	36576 억	390695276	N	N	10653	N	N
17	20240927	090110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	184800	3900	2	2.16	151909485800	813129	8.54	187500	187500	184200	235000	126700	180900	186863.13	53.67	172410	184033	182466	179333	177766	174633	183250	178550	36577	54100	5000	141100	100	1	728002365	1345348	-14.76	2.41	12	0.11	-12517.00	76616.00	248500	20240711	-25.63	112300	20230927	64.56	248500	-25.63	20240711	129000	43.26	20240117	248500	-25.63	20240711	112300	64.56	20230927	0.34	N	000660	5000	36576 억	390695276	N	N	10653	N	N
18	20240926	160110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	180900	15600	2	9.44	1693814225400	9453801	202.65	178400	180900	176200	214500	115800	165300	179163.35	53.38	2613145	170833	168066	166533	163766	162233	167300	163000	36577	49200	5000	128930	100	1	728002365	1316956	-14.45	2.36	12	1.30	-12517.00	76616.00	248500	20240711	-27.20	112300	20230927	61.09	248500	-27.20	20240711	129000	40.23	20240117	248500	-27.20	20240711	112300	61.09	20230927	0.33	N	000660	5000	36576 억	388643601	N	N	10635	N	N
19	20240926	150110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	179600	14300	2	8.65	1526880713000	8528865	182.82	178400	180900	176200	214500	115800	165300	179025.71	53.38	2462993	170833	168066	166533	163766	162233	167300	163000	36577	49200	5000	128930	100	1	728002365	1307492	-14.35	2.34	12	1.17	-12517.00	76616.00	248500	20240711	-27.73	112300	20230927	59.93	248500	-27.73	20240711	129000	39.22	20240117	248500	-27.73	20240711	112300	59.93	20230927	0.33	N	000660	5000	36576 억	388643601	N	N	11663	N	N
20	20240926	140110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	178900	13600	2	8.23	1392117496300	7776902	166.70	178400	180900	176200	214500	115800	165300	179007.38	53.38	2546402	170833	168066	166533	163766	162233	167300	163000	36577	49200	5000	128930	100	1	728002365	1302396	-14.29	2.34	12	1.07	-12517.00	76616.00	248500	20240711	-28.01	112300	20230927	59.31	248500	-28.01	20240711	129000	38.68	20240117	248500	-28.01	20240711	112300	59.31	20230927	0.33	N	000660	5000	36576 억	388643601	N	N	11663	N	N
21	20240926	130109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	179700	14400	2	8.71	1234171552700	6892347	147.74	178400	180900	176200	214500	115800	165300	179064.83	53.38	2670914	170833	168066	166533	163766	162233	167300	163000	36577	49200	5000	128930	100	1	728002365	1308220	-14.36	2.35	12	0.95	-12517.00	76616.00	248500	20240711	-27.69	112300	20230927	60.02	248500	-27.69	20240711	129000	39.30	20240117	248500	-27.69	20240711	112300	60.02	20230927	0.33	N	000660	5000	36576 억	388643601	N	N	11663	N	N
22	20240926	120110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	180000	14700	2	8.89	1134578915700	6338413	135.87	178400	180900	176200	214500	115800	165300	179001.32	53.38	2554470	170833	168066	166533	163766	162233	167300	163000	36577	49200	5000	128930	100	1	728002365	1310404	-14.38	2.35	12	0.87	-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	0.33	N	000660	5000	36576 억	388643601	N	N	11663	N	N
23	20240926	110109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	180400	15100	2	9.13	1024463560700	5727071	122.76	178400	180900	176200	214500	115800	165300	178881.82	53.38	2352717	170833	168066	166533	163766	162233	167300	163000	36577	49200	5000	128930	100	1	728002365	1313316	-14.41	2.35	12	0.79	-12517.00	76616.00	248500	20240711	-27.40	112300	20230927	60.64	248500	-27.40	20240711	129000	39.84	20240117	248500	-27.40	20240711	112300	60.64	20230927	0.33	N	000660	5000	36576 억	388643601	N	N	11663	N	N
24	20240926	100110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	179200	13900	2	8.41	839932365300	4701105	100.77	178400	180900	176200	214500	115800	165300	178668.12	53.38	1902051	170833	168066	166533	163766	162233	167300	163000	36577	49200	5000	128930	100	1	728002365	1304580	-14.32	2.34	12	0.65	-12517.00	76616.00	248500	20240711	-27.89	112300	20230927	59.57	248500	-27.89	20240711	129000	38.91	20240117	248500	-27.89	20240711	112300	59.57	20230927	0.33	N	000660	5000	36576 억	388643601	N	N	11663	N	N
25	20240926	090110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	178500	13200	2	7.99	142150365600	796791	17.08	178400	179000	177000	214500	115800	165300	178410.03	53.38	249384	170833	168066	166533	163766	162233	167300	163000	36577	49200	5000	128930	100	1	728002365	1299484	-14.26	2.33	12	0.11	-12517.00	76616.00	248500	20240711	-28.17	112300	20230927	58.95	248500	-28.17	20240711	129000	38.37	20240117	248500	-28.17	20240711	112300	58.95	20230927	0.33	N	000660	5000	36576 억	388643601	N	N	11663	N	N
26	20240925	160109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165300	1800	2	1.10	769253732300	4595383	133.49	166700	169300	165000	212500	114500	163500	167402.92	53.34	412701	166633	165066	162133	160566	157633	163600	159100	36577	49000	5000	127530	100	1	728002365	1203388	-13.21	2.16	12	0.63	-12517.00	76616.00	248500	20240711	-33.48	112300	20230927	47.20	248500	-33.48	20240711	129000	28.14	20240117	248500	-33.48	20240711	112300	47.20	20230927	0.34	N	000660	5000	36576 억	388335870	N	N	11584	N	N
27	20240925	150110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166200	2700	2	1.65	678048518900	4044490	117.49	166700	169300	165300	212500	114500	163500	167647.49	53.34	364067	166633	165066	162133	160566	157633	163600	159100	36577	49000	5000	127530	100	1	728002365	1209940	-13.28	2.17	12	0.56	-12517.00	76616.00	248500	20240711	-33.12	112300	20230927	48.00	248500	-33.12	20240711	129000	28.84	20240117	248500	-33.12	20240711	112300	48.00	20230927	0.34	N	000660	5000	36576 억	388335870	N	N	641	N	N
28	20240925	140110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	167900	4400	2	2.69	570686512300	3403212	98.86	166700	169300	166400	212500	114500	163500	167690.58	53.34	237246	166633	165066	162133	160566	157633	163600	159100	36577	49000	5000	127530	100	1	728002365	1222316	-13.41	2.19	12	0.47	-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	0.34	N	000660	5000	36576 억	388335870	N	N	641	N	N
29	20240925	130110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	167100	3600	2	2.20	492247316400	2934393	85.24	166700	169300	166500	212500	114500	163500	167751.02	53.34	140425	166633	165066	162133	160566	157633	163600	159100	36577	49000	5000	127530	100	1	728002365	1216492	-13.35	2.18	12	0.40	-12517.00	76616.00	248500	20240711	-32.76	112300	20230927	48.80	248500	-32.76	20240711	129000	29.53	20240117	248500	-32.76	20240711	112300	48.80	20230927	0.34	N	000660	5000	36576 억	388335870	N	N	641	N	N
30	20240925	120110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166800	3300	2	2.02	440300406300	2623721	76.21	166700	169300	166500	212500	114500	163500	167815.29	53.34	111635	166633	165066	162133	160566	157633	163600	159100	36577	49000	5000	127530	100	1	728002365	1214308	-13.33	2.18	12	0.36	-12517.00	76616.00	248500	20240711	-32.88	112300	20230927	48.53	248500	-32.88	20240711	129000	29.30	20240117	248500	-32.88	20240711	112300	48.53	20230927	0.34	N	000660	5000	36576 억	388335870	N	N	641	N	N
31	20240925	110110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168100	4600	2	2.81	382472007800	2278427	66.18	166700	169300	166500	212500	114500	163500	167866.74	53.34	133380	166633	165066	162133	160566	157633	163600	159100	36577	49000	5000	127530	100	1	728002365	1223772	-13.43	2.19	12	0.31	-12517.00	76616.00	248500	20240711	-32.35	112300	20230927	49.69	248500	-32.35	20240711	129000	30.31	20240117	248500	-32.35	20240711	112300	49.69	20230927	0.34	N	000660	5000	36576 억	388335870	N	N	641	N	N
32	20240925	100110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	167800	4300	2	2.63	298626087700	1778738	51.67	166700	169300	166500	212500	114500	163500	167886.55	53.34	109155	166633	165066	162133	160566	157633	163600	159100	36577	49000	5000	127530	100	1	728002365	1221588	-13.41	2.19	12	0.24	-12517.00	76616.00	248500	20240711	-32.47	112300	20230927	49.42	248500	-32.47	20240711	129000	30.08	20240117	248500	-32.47	20240711	112300	49.42	20230927	0.34	N	000660	5000	36576 억	388335870	N	N	641	N	N
33	20240925	090110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168400	4900	2	3.00	66058180500	395314	11.48	166700	168500	166500	212500	114500	163500	167103.27	53.34	79437	166633	165066	162133	160566	157633	163600	159100	36577	49000	5000	127530	100	1	728002365	1225956	-13.45	2.20	12	0.05	-12517.00	76616.00	248500	20240711	-32.23	112300	20230927	49.96	248500	-32.23	20240711	129000	30.54	20240117	248500	-32.23	20240711	112300	49.96	20230927	0.34	N	000660	5000	36576 억	388335870	N	N	641	N	N
34	20240924	160110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163500	1500	2	0.93	545956371900	3375112	75.04	163700	163700	159200	210500	113400	162000	161752.63	53.39	-130644	167400	164700	160200	157500	153000	166050	158850	36577	48500	5000	126360	100	1	728002365	1190284	-13.06	2.13	12	0.46	-12517.00	76616.00	248500	20240711	-34.21	112300	20230927	45.59	248500	-34.21	20240711	129000	26.74	20240117	248500	-34.21	20240711	112300	45.59	20230927	0.38	N	000660	5000	36576 억	388692345	N	N	640	N	N
35	20240924	150109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162600	600	2	0.37	460268636000	2850147	63.37	163700	163700	159200	210500	113400	162000	161489.25	53.39	-285770	167400	164700	160200	157500	153000	166050	158850	36577	48500	5000	126360	100	1	728002365	1183732	-12.99	2.12	12	0.39	-12517.00	76616.00	248500	20240711	-34.57	112300	20230927	44.79	248500	-34.57	20240711	129000	26.05	20240117	248500	-34.57	20240711	112300	44.79	20230927	0.38	N	000660	5000	36576 억	388692345	N	N	511	N	N
36	20240924	140109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161600	-400	5	-0.25	368197592900	2283205	50.77	163700	163700	159200	210500	113400	162000	161263.14	53.39	-307573	167400	164700	160200	157500	153000	166050	158850	36577	48500	5000	126360	100	1	728002365	1176452	-12.91	2.11	12	0.31	-12517.00	76616.00	248500	20240711	-34.97	112300	20230927	43.90	248500	-34.97	20240711	129000	25.27	20240117	248500	-34.97	20240711	112300	43.90	20230927	0.38	N	000660	5000	36576 억	388692345	N	N	511	N	N
37	20240924	130109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160500	-1500	5	-0.93	315724488000	1957013	43.51	163700	163700	159200	210500	113400	162000	161329.42	53.39	-336904	167400	164700	160200	157500	153000	166050	158850	36577	48500	5000	126360	100	1	728002365	1168444	-12.82	2.09	12	0.27	-12517.00	76616.00	248500	20240711	-35.41	112300	20230927	42.92	248500	-35.41	20240711	129000	24.42	20240117	248500	-35.41	20240711	112300	42.92	20230927	0.38	N	000660	5000	36576 억	388692345	N	N	511	N	N
38	20240924	120110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160700	-1300	5	-0.80	281408955400	1743218	38.76	163700	163700	159200	210500	113400	162000	161430.38	53.39	-342697	167400	164700	160200	157500	153000	166050	158850	36577	48500	5000	126360	100	1	728002365	1169900	-12.84	2.10	12	0.24	-12517.00	76616.00	248500	20240711	-35.33	112300	20230927	43.10	248500	-35.33	20240711	129000	24.57	20240117	248500	-35.33	20240711	112300	43.10	20230927	0.38	N	000660	5000	36576 억	388692345	N	N	511	N	N
39	20240924	110109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160000	-2000	5	-1.23	247262177500	1529810	34.01	163700	163700	159200	210500	113400	162000	161629.08	53.39	-321926	167400	164700	160200	157500	153000	166050	158850	36577	48500	5000	126360	100	1	728002365	1164804	-12.78	2.09	12	0.21	-12517.00	76616.00	248500	20240711	-35.61	112300	20230927	42.48	248500	-35.61	20240711	129000	24.03	20240117	248500	-35.61	20240711	112300	42.48	20230927	0.38	N	000660	5000	36576 억	388692345	N	N	511	N	N
40	20240924	100110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161300	-700	5	-0.43	163464426400	1006729	22.38	163700	163700	161000	210500	113400	162000	162372.22	53.39	-176133	167400	164700	160200	157500	153000	166050	158850	36577	48500	5000	126360	100	1	728002365	1174268	-12.89	2.11	12	0.14	-12517.00	76616.00	248500	20240711	-35.09	112300	20230927	43.63	248500	-35.09	20240711	129000	25.04	20240117	248500	-35.09	20240711	112300	43.63	20230927	0.38	N	000660	5000	36576 억	388692345	N	N	511	N	N
41	20240924	090109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163100	1100	2	0.68	35988009100	219998	4.89	163700	163700	162800	210500	113400	162000	163591.03	53.39	-19885	167400	164700	160200	157500	153000	166050	158850	36577	48500	5000	126360	100	1	728002365	1187372	-13.03	2.13	12	0.03	-12517.00	76616.00	248500	20240711	-34.37	112300	20230927	45.24	248500	-34.37	20240711	129000	26.43	20240117	248500	-34.37	20240711	112300	45.24	20230927	0.38	N	000660	5000	36576 억	388692345	N	N	511	N	N
42	20240923	160110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162000	4900	2	3.12	715686777000	4456869	62.28	155800	162900	155700	204000	110000	157100	160583.03	53.39	584407	162833	159966	157933	155066	153033	158950	154050	36577	46900	5000	122530	100	1	728002365	1179364	-12.94	2.11	12	0.61	-12517.00	76616.00	248500	20240711	-34.81	112300	20230927	44.26	248500	-34.81	20240711	129000	25.58	20240117	248500	-34.81	20240711	112300	44.26	20230927	0.33	N	000660	5000	36576 억	388647945	N	N	507	N	N
43	20240923	150110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161600	4500	2	2.86	654976765600	4081731	57.04	155800	162900	155700	204000	110000	157100	160471.09	53.39	502910	162833	159966	157933	155066	153033	158950	154050	36577	46900	5000	122530	100	1	728002365	1176452	-12.91	2.11	12	0.56	-12517.00	76616.00	248500	20240711	-34.97	112300	20230927	43.90	248500	-34.97	20240711	129000	25.27	20240117	248500	-34.97	20240711	112300	43.90	20230927	0.33	N	000660	5000	36576 억	388647945	N	N	768	N	N
44	20240923	140109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161800	4700	2	2.99	595280153900	3712357	51.88	155800	162900	155700	204000	110000	157100	160357.00	53.39	485950	162833	159966	157933	155066	153033	158950	154050	36577	46900	5000	122530	100	1	728002365	1177908	-12.93	2.11	12	0.51	-12517.00	76616.00	248500	20240711	-34.89	112300	20230927	44.08	248500	-34.89	20240711	129000	25.43	20240117	248500	-34.89	20240711	112300	44.08	20230927	0.33	N	000660	5000	36576 억	388647945	N	N	768	N	N
45	20240923	130109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162600	5500	2	3.50	526220924000	3285746	45.92	155800	162800	155700	204000	110000	157100	160159.02	53.39	475463	162833	159966	157933	155066	153033	158950	154050	36577	46900	5000	122530	100	1	728002365	1183732	-12.99	2.12	12	0.45	-12517.00	76616.00	248500	20240711	-34.57	112300	20230927	44.79	248500	-34.57	20240711	129000	26.05	20240117	248500	-34.57	20240711	112300	44.79	20230927	0.33	N	000660	5000	36576 억	388647945	N	N	768	N	N
46	20240923	120110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161600	4500	2	2.86	475006986200	2970173	41.51	155800	162700	155700	204000	110000	157100	159932.22	53.39	435164	162833	159966	157933	155066	153033	158950	154050	36577	46900	5000	122530	100	1	728002365	1176452	-12.91	2.11	12	0.41	-12517.00	76616.00	248500	20240711	-34.97	112300	20230927	43.90	248500	-34.97	20240711	129000	25.27	20240117	248500	-34.97	20240711	112300	43.90	20230927	0.33	N	000660	5000	36576 억	388647945	N	N	768	N	N
47	20240923	110109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162100	5000	2	3.18	417906162200	2617870	36.58	155800	162700	155700	204000	110000	157100	159642.59	53.39	365766	162833	159966	157933	155066	153033	158950	154050	36577	46900	5000	122530	100	1	728002365	1180092	-12.95	2.12	12	0.36	-12517.00	76616.00	248500	20240711	-34.77	112300	20230927	44.35	248500	-34.77	20240711	129000	25.66	20240117	248500	-34.77	20240711	112300	44.35	20230927	0.33	N	000660	5000	36576 억	388647945	N	N	768	N	N
48	20240923	100109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161200	4100	2	2.61	287184947000	1810020	25.29	155800	161300	155700	204000	110000	157100	158669.90	53.39	238616	162833	159966	157933	155066	153033	158950	154050	36577	46900	5000	122530	100	1	728002365	1173540	-12.88	2.10	12	0.25	-12517.00	76616.00	248500	20240711	-35.13	112300	20230927	43.54	248500	-35.13	20240711	129000	24.96	20240117	248500	-35.13	20240711	112300	43.54	20230927	0.33	N	000660	5000	36576 억	388647945	N	N	768	N	N
49	20240923	090109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156300	-800	5	-0.51	30486115900	195084	2.73	155800	157700	155700	204000	110000	157100	156241.65	53.39	14959	162833	159966	157933	155066	153033	158950	154050	36577	46900	5000	122530	100	1	728002365	1137868	-12.49	2.04	12	0.03	-12517.00	76616.00	248500	20240711	-37.10	112300	20230927	39.18	248500	-37.10	20240711	129000	21.16	20240117	248500	-37.10	20240711	112300	39.18	20230927	0.33	N	000660	5000	36576 억	388647945	N	N	768	N	N
50	20240913	160108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162800	-6000	5	-3.55	847934611700	5183458	60.07	166500	166700	161100	219000	118200	168800	163579.08	53.79	-1576573	175466	172132	167966	164632	160466	173800	166300	36577	50200	5000	131660	100	1	728002365	1185188	-13.01	2.12	12	0.71	-12517.00	76616.00	248500	20240711	-34.49	112300	20230927	44.97	248500	-34.49	20240711	129000	26.20	20240117	248500	-34.49	20240711	112300	44.97	20230927	0.34	N	000660	5000	36576 억	391568664	N	N	4387	N	N
51	20240913	150109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162200	-6600	5	-3.91	744181032700	4545848	52.68	166500	166700	161100	219000	118200	168800	163698.04	53.79	-1412905	175466	172132	167966	164632	160466	173800	166300	36577	50200	5000	131660	100	1	728002365	1180820	-12.96	2.12	12	0.62	-12517.00	76616.00	248500	20240711	-34.73	112300	20230927	44.43	248500	-34.73	20240711	129000	25.74	20240117	248500	-34.73	20240711	112300	44.43	20230927	0.34	N	000660	5000	36576 억	391568664	N	N	10557	N	N
52	20240913	140109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162000	-6800	5	-4.03	655347016000	3998882	46.34	166500	166700	161100	219000	118200	168800	163874.20	53.79	-1255609	175466	172132	167966	164632	160466	173800	166300	36577	50200	5000	131660	100	1	728002365	1179364	-12.94	2.11	12	0.55	-12517.00	76616.00	248500	20240711	-34.81	112300	20230927	44.26	248500	-34.81	20240711	129000	25.58	20240117	248500	-34.81	20240711	112300	44.26	20230927	0.34	N	000660	5000	36576 억	391568664	N	N	10557	N	N
53	20240913	130108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161800	-7000	5	-4.15	563055990300	3427998	39.73	166500	166700	161500	219000	118200	168800	164243.11	53.79	-1053208	175466	172132	167966	164632	160466	173800	166300	36577	50200	5000	131660	100	1	728002365	1177908	-12.93	2.11	12	0.47	-12517.00	76616.00	248500	20240711	-34.89	112300	20230927	44.08	248500	-34.89	20240711	129000	25.43	20240117	248500	-34.89	20240711	112300	44.08	20230927	0.34	N	000660	5000	36576 억	391568664	N	N	10557	N	N
54	20240913	120109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162900	-5900	5	-3.50	477759279000	2902889	33.64	166500	166700	162700	219000	118200	168800	164570.74	53.79	-889201	175466	172132	167966	164632	160466	173800	166300	36577	50200	5000	131660	100	1	728002365	1185916	-13.01	2.13	12	0.40	-12517.00	76616.00	248500	20240711	-34.45	112300	20230927	45.06	248500	-34.45	20240711	129000	26.28	20240117	248500	-34.45	20240711	112300	45.06	20230927	0.34	N	000660	5000	36576 억	391568664	N	N	10557	N	N
55	20240913	110108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164300	-4500	5	-2.67	381316910700	2313350	26.81	166500	166700	163300	219000	118200	168800	164821.54	53.79	-642817	175466	172132	167966	164632	160466	173800	166300	36577	50200	5000	131660	100	1	728002365	1196108	-13.13	2.14	12	0.32	-12517.00	76616.00	248500	20240711	-33.88	112300	20230927	46.30	248500	-33.88	20240711	129000	27.36	20240117	248500	-33.88	20240711	112300	46.30	20230927	0.34	N	000660	5000	36576 억	391568664	N	N	10557	N	N
56	20240913	100109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164700	-4100	5	-2.43	298880376500	1811610	20.99	166500	166700	163300	219000	118200	168800	164966.17	53.79	-403139	175466	172132	167966	164632	160466	173800	166300	36577	50200	5000	131660	100	1	728002365	1199020	-13.16	2.15	12	0.25	-12517.00	76616.00	248500	20240711	-33.72	112300	20230927	46.66	248500	-33.72	20240711	129000	27.67	20240117	248500	-33.72	20240711	112300	46.66	20230927	0.34	N	000660	5000	36576 억	391568664	N	N	10557	N	N
57	20240913	090108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166400	-2400	5	-1.42	46405953900	278670	3.23	166500	166700	166100	219000	118200	168800	166469.81	53.79	-15542	175466	172132	167966	164632	160466	173800	166300	36577	50200	5000	131660	100	1	728002365	1211396	-13.29	2.17	12	0.04	-12517.00	76616.00	248500	20240711	-33.04	112300	20230927	48.17	248500	-33.04	20240711	129000	28.99	20240117	248500	-33.04	20240711	112300	48.17	20230927	0.34	N	000660	5000	36576 억	391568664	N	N	10557	N	N
58	20240912	160109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168800	11600	2	7.38	1441281497300	8586292	267.99	165200	171300	163800	204000	110100	157200	167857.46	53.61	347521	161133	159166	156733	154766	152333	160150	155750	36577	46800	5000	122610	100	1	728002365	1228868	-13.49	2.20	12	1.18	-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	0.35	N	000660	5000	36576 억	390314256	N	N	10557	N	N
59	20240912	150109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169800	12600	2	8.02	1173655470100	7004505	218.62	165200	171300	163800	204000	110100	157200	167557.25	53.61	190865	161133	159166	156733	154766	152333	160150	155750	36577	46800	5000	122610	100	1	728002365	1236148	-13.57	2.22	12	0.96	-12517.00	76616.00	248500	20240711	-31.67	112300	20230927	51.20	248500	-31.67	20240711	129000	31.63	20240117	248500	-31.67	20240711	112300	51.20	20230927	0.35	N	000660	5000	36576 억	390314256	N	N	243	N	N
60	20240912	140109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168800	11600	2	7.38	1051399405300	6281665	196.06	165200	171300	163800	204000	110100	157200	167375.94	53.61	381483	161133	159166	156733	154766	152333	160150	155750	36577	46800	5000	122610	100	1	728002365	1228868	-13.49	2.20	12	0.86	-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	0.35	N	000660	5000	36576 억	390314256	N	N	243	N	N
61	20240912	130109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169700	12500	2	7.95	860180780400	5157856	160.99	165200	170000	163800	204000	110100	157200	166771.02	53.61	394655	161133	159166	156733	154766	152333	160150	155750	36577	46800	5000	122610	100	1	728002365	1235420	-13.56	2.21	12	0.71	-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	0.35	N	000660	5000	36576 억	390314256	N	N	243	N	N
62	20240912	120108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	167900	10700	2	6.81	700457866200	4212363	131.47	165200	168000	163800	204000	110100	157200	166286.24	53.61	295757	161133	159166	156733	154766	152333	160150	155750	36577	46800	5000	122610	100	1	728002365	1222316	-13.41	2.19	12	0.58	-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	0.35	N	000660	5000	36576 억	390314256	N	N	243	N	N
63	20240912	110108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166300	9100	2	5.79	561793393500	3382930	105.59	165200	167300	163800	204000	110100	157200	166067.14	53.61	129354	161133	159166	156733	154766	152333	160150	155750	36577	46800	5000	122610	100	1	728002365	1210668	-13.29	2.17	12	0.46	-12517.00	76616.00	248500	20240711	-33.08	112300	20230927	48.09	248500	-33.08	20240711	129000	28.91	20240117	248500	-33.08	20240711	112300	48.09	20230927	0.35	N	000660	5000	36576 억	390314256	N	N	243	N	N
64	20240912	100109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166700	9500	2	6.04	418436084700	2519778	78.65	165200	167300	163800	204000	110100	157200	166060.75	53.61	207750	161133	159166	156733	154766	152333	160150	155750	36577	46800	5000	122610	100	1	728002365	1213580	-13.32	2.18	12	0.35	-12517.00	76616.00	248500	20240711	-32.92	112300	20230927	48.44	248500	-32.92	20240711	129000	29.22	20240117	248500	-32.92	20240711	112300	48.44	20230927	0.35	N	000660	5000	36576 억	390314256	N	N	243	N	N
65	20240912	090109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165000	7800	2	4.96	73578453100	445418	13.90	165200	165500	164900	204000	110100	157200	165189.94	53.61	-49971	161133	159166	156733	154766	152333	160150	155750	36577	46800	5000	122610	100	1	728002365	1201204	-13.18	2.15	12	0.06	-12517.00	76616.00	248500	20240711	-33.60	112300	20230927	46.93	248500	-33.60	20240711	129000	27.91	20240117	248500	-33.60	20240711	112300	46.93	20230927	0.35	N	000660	5000	36576 억	390314256	N	N	243	N	N
66	20240911	160108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157200	1700	2	1.09	497834065500	3176330	67.32	156800	158700	154300	202000	108900	155500	156731.29	53.64	126961	164566	160032	157166	152632	149766	158600	151200	36577	46500	5000	121290	100	1	728002365	1144420	-12.56	2.05	12	0.44	-12517.00	76616.00	248500	20240711	-36.74	112300	20230927	39.98	248500	-36.74	20240711	129000	21.86	20240117	248500	-36.74	20240711	112300	39.98	20230927	0.33	N	000660	5000	36576 억	390520966	N	N	232	N	N
67	20240911	150108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155800	300	2	0.19	451114750800	2877906	60.99	156800	158700	154300	202000	108900	155500	156751.08	53.64	81941	164566	160032	157166	152632	149766	158600	151200	36577	46500	5000	121290	100	1	728002365	1134228	-12.45	2.03	12	0.40	-12517.00	76616.00	248500	20240711	-37.30	112300	20230927	38.74	248500	-37.30	20240711	129000	20.78	20240117	248500	-37.30	20240711	112300	38.74	20230927	0.33	N	000660	5000	36576 억	390520966	N	N	780	N	N
68	20240911	140109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155600	100	2	0.06	378349340100	2409144	51.06	156800	158700	155000	202000	108900	155500	157047.27	53.64	51563	164566	160032	157166	152632	149766	158600	151200	36577	46500	5000	121290	100	1	728002365	1132772	-12.43	2.03	12	0.33	-12517.00	76616.00	248500	20240711	-37.38	112300	20230927	38.56	248500	-37.38	20240711	129000	20.62	20240117	248500	-37.38	20240711	112300	38.56	20230927	0.33	N	000660	5000	36576 억	390520966	N	N	780	N	N
69	20240911	130109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156100	600	2	0.39	321977372700	2046863	43.38	156800	158700	155000	202000	108900	155500	157302.93	53.64	59779	164566	160032	157166	152632	149766	158600	151200	36577	46500	5000	121290	100	1	728002365	1136412	-12.47	2.04	12	0.28	-12517.00	76616.00	248500	20240711	-37.18	112300	20230927	39.00	248500	-37.18	20240711	129000	21.01	20240117	248500	-37.18	20240711	112300	39.00	20230927	0.33	N	000660	5000	36576 억	390520966	N	N	780	N	N
70	20240911	120108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157900	2400	2	1.54	276619415900	1758149	37.26	156800	158700	155000	202000	108900	155500	157335.70	53.64	80342	164566	160032	157166	152632	149766	158600	151200	36577	46500	5000	121290	100	1	728002365	1149516	-12.61	2.06	12	0.24	-12517.00	76616.00	248500	20240711	-36.46	112300	20230927	40.61	248500	-36.46	20240711	129000	22.40	20240117	248500	-36.46	20240711	112300	40.61	20230927	0.33	N	000660	5000	36576 억	390520966	N	N	780	N	N
71	20240911	110108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157800	2300	2	1.48	242374304700	1541215	32.66	156800	158700	155000	202000	108900	155500	157261.95	53.64	69318	164566	160032	157166	152632	149766	158600	151200	36577	46500	5000	121290	100	1	728002365	1148788	-12.61	2.06	12	0.21	-12517.00	76616.00	248500	20240711	-36.50	112300	20230927	40.52	248500	-36.50	20240711	129000	22.33	20240117	248500	-36.50	20240711	112300	40.52	20230927	0.33	N	000660	5000	36576 억	390520966	N	N	780	N	N
72	20240911	100108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158000	2500	2	1.61	172735878500	1099509	23.30	156800	158700	155000	202000	108900	155500	157102.88	53.64	60880	164566	160032	157166	152632	149766	158600	151200	36577	46500	5000	121290	100	1	728002365	1150244	-12.62	2.06	12	0.15	-12517.00	76616.00	248500	20240711	-36.42	112300	20230927	40.69	248500	-36.42	20240711	129000	22.48	20240117	248500	-36.42	20240711	112300	40.69	20230927	0.33	N	000660	5000	36576 억	390520966	N	N	780	N	N
73	20240911	090109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157000	1500	2	0.96	19523426000	124504	2.64	156800	157200	156500	202000	108900	155500	156810.66	53.64	-7722	164566	160032	157166	152632	149766	158600	151200	36577	46500	5000	121290	100	1	728002365	1142964	-12.54	2.05	12	0.02	-12517.00	76616.00	248500	20240711	-36.82	112300	20230927	39.80	248500	-36.82	20240711	129000	21.71	20240117	248500	-36.82	20240711	112300	39.80	20230927	0.33	N	000660	5000	36576 억	390520966	N	N	780	N	N
74	20240910	160109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155500	-1500	5	-0.96	738319503500	4684896	104.48	157400	161700	154300	204000	109900	157000	157598.04	53.72	-75119	162266	159632	155066	152432	147866	160950	153750	36577	47000	5000	122460	100	1	728002365	1132044	-12.42	2.03	12	0.64	-12517.00	76616.00	248500	20240711	-37.42	112300	20230927	38.47	248500	-37.42	20240711	129000	20.54	20240117	248500	-37.42	20240711	112300	38.47	20230927	0.33	N	000660	5000	36576 억	391080341	N	N	774	N	N
75	20240910	150109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155300	-1700	5	-1.08	650168822800	4117249	91.82	157400	161700	154300	204000	109900	157000	157914.08	53.72	-308407	162266	159632	155066	152432	147866	160950	153750	36577	47000	5000	122460	100	1	728002365	1130588	-12.41	2.03	12	0.57	-12517.00	76616.00	248500	20240711	-37.51	112300	20230927	38.29	248500	-37.51	20240711	129000	20.39	20240117	248500	-37.51	20240711	112300	38.29	20230927	0.33	N	000660	5000	36576 억	391080341	N	N	856	N	N
76	20240910	140109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156100	-900	5	-0.57	585296420500	3701652	82.55	157400	161700	154300	204000	109900	157000	158118.54	53.72	-402221	162266	159632	155066	152432	147866	160950	153750	36577	47000	5000	122460	100	1	728002365	1136412	-12.47	2.04	12	0.51	-12517.00	76616.00	248500	20240711	-37.18	112300	20230927	39.00	248500	-37.18	20240711	129000	21.01	20240117	248500	-37.18	20240711	112300	39.00	20230927	0.33	N	000660	5000	36576 억	391080341	N	N	856	N	N
77	20240910	130109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156400	-600	5	-0.38	475389153900	2994086	66.77	157400	161700	156000	204000	109900	157000	158777.85	53.72	-357687	162266	159632	155066	152432	147866	160950	153750	36577	47000	5000	122460	100	1	728002365	1138596	-12.50	2.04	12	0.41	-12517.00	76616.00	248500	20240711	-37.06	112300	20230927	39.27	248500	-37.06	20240711	129000	21.24	20240117	248500	-37.06	20240711	112300	39.27	20230927	0.33	N	000660	5000	36576 억	391080341	N	N	856	N	N
78	20240910	120108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158000	1000	2	0.64	416406642400	2618459	58.39	157400	161700	156000	204000	109900	157000	159029.71	53.72	-268169	162266	159632	155066	152432	147866	160950	153750	36577	47000	5000	122460	100	1	728002365	1150244	-12.62	2.06	12	0.36	-12517.00	76616.00	248500	20240711	-36.42	112300	20230927	40.69	248500	-36.42	20240711	129000	22.48	20240117	248500	-36.42	20240711	112300	40.69	20230927	0.33	N	000660	5000	36576 억	391080341	N	N	856	N	N
79	20240910	110109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159800	2800	2	1.78	351451583100	2208473	49.25	157400	161700	156000	204000	109900	157000	159140.75	53.72	-227847	162266	159632	155066	152432	147866	160950	153750	36577	47000	5000	122460	100	1	728002365	1163348	-12.77	2.09	12	0.30	-12517.00	76616.00	248500	20240711	-35.69	112300	20230927	42.30	248500	-35.69	20240711	129000	23.88	20240117	248500	-35.69	20240711	112300	42.30	20230927	0.33	N	000660	5000	36576 억	391080341	N	N	856	N	N
80	20240910	100109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160600	3600	2	2.29	267409751300	1683254	37.54	157400	161700	156000	204000	109900	157000	158868.12	53.72	-168879	162266	159632	155066	152432	147866	160950	153750	36577	47000	5000	122460	100	1	728002365	1169172	-12.83	2.10	12	0.23	-12517.00	76616.00	248500	20240711	-35.37	112300	20230927	43.01	248500	-35.37	20240711	129000	24.50	20240117	248500	-35.37	20240711	112300	43.01	20230927	0.33	N	000660	5000	36576 억	391080341	N	N	856	N	N
81	20240910	090109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157500	500	2	0.32	33410066500	212100	4.73	157400	158100	157200	204000	109900	157000	157527.88	53.72	-21851	162266	159632	155066	152432	147866	160950	153750	36577	47000	5000	122460	100	1	728002365	1146604	-12.58	2.06	12	0.03	-12517.00	76616.00	248500	20240711	-36.62	112300	20230927	40.25	248500	-36.62	20240711	129000	22.09	20240117	248500	-36.62	20240711	112300	40.25	20230927	0.33	N	000660	5000	36576 억	391080341	N	N	856	N	N
82	20240909	160109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157000	600	2	0.38	683320273500	4438109	128.27	151800	157700	150500	203000	109500	156400	153962.79	53.86	-681414	159800	158100	156500	154800	153200	157300	154000	36577	46600	5000	121990	100	1	728002365	1142964	-12.54	2.05	12	0.61	-12517.00	76616.00	248500	20240711	-36.82	112300	20230927	39.80	248500	-36.82	20240711	129000	21.71	20240117	248500	-36.82	20240711	112300	39.80	20230927	0.35	N	000660	5000	36576 억	392101667	N	N	853	N	N
83	20240909	150108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156200	-200	5	-0.13	625615107400	4070283	117.64	151800	157700	150500	203000	109500	156400	153703.01	53.86	-714105	159800	158100	156500	154800	153200	157300	154000	36577	46600	5000	121990	100	1	728002365	1137140	-12.48	2.04	12	0.56	-12517.00	76616.00	248500	20240711	-37.14	112300	20230927	39.09	248500	-37.14	20240711	129000	21.09	20240117	248500	-37.14	20240711	112300	39.09	20230927	0.35	N	000660	5000	36576 억	392101667	N	N	28704	N	N
84	20240909	140108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156700	300	2	0.19	527636856000	3445570	99.59	151800	157600	150500	203000	109500	156400	153134.72	53.86	-637935	159800	158100	156500	154800	153200	157300	154000	36577	46600	5000	121990	100	1	728002365	1140780	-12.52	2.05	12	0.47	-12517.00	76616.00	248500	20240711	-36.94	112300	20230927	39.54	248500	-36.94	20240711	129000	21.47	20240117	248500	-36.94	20240711	112300	39.54	20230927	0.35	N	000660	5000	36576 억	392101667	N	N	28704	N	N
85	20240909	130109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154700	-1700	5	-1.09	423570109200	2778902	80.32	151800	155200	150500	203000	109500	156400	152423.35	53.86	-483367	159800	158100	156500	154800	153200	157300	154000	36577	46600	5000	121990	100	1	728002365	1126220	-12.36	2.02	12	0.38	-12517.00	76616.00	248500	20240711	-37.75	112300	20230927	37.76	248500	-37.75	20240711	129000	19.92	20240117	248500	-37.75	20240711	112300	37.76	20230927	0.35	N	000660	5000	36576 억	392101667	N	N	28704	N	N
86	20240909	120108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154200	-2200	5	-1.41	369649596500	2429965	70.23	151800	154200	150500	203000	109500	156400	152121.13	53.86	-406968	159800	158100	156500	154800	153200	157300	154000	36577	46600	5000	121990	100	1	728002365	1122580	-12.32	2.01	12	0.33	-12517.00	76616.00	248500	20240711	-37.95	112300	20230927	37.31	248500	-37.95	20240711	129000	19.53	20240117	248500	-37.95	20240711	112300	37.31	20230927	0.35	N	000660	5000	36576 억	392101667	N	N	28704	N	N
87	20240909	110108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152600	-3800	5	-2.43	315521068600	2076495	60.02	151800	152800	150500	203000	109500	156400	151948.58	53.86	-349830	159800	158100	156500	154800	153200	157300	154000	36577	46600	5000	121990	100	1	728002365	1110932	-12.19	1.99	12	0.29	-12517.00	76616.00	248500	20240711	-38.59	112300	20230927	35.89	248500	-38.59	20240711	129000	18.29	20240117	248500	-38.59	20240711	112300	35.89	20230927	0.35	N	000660	5000	36576 억	392101667	N	N	28704	N	N
88	20240909	100109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152200	-4200	5	-2.69	241091606100	1587644	45.89	151800	152800	150500	203000	109500	156400	151854.56	53.86	-232936	159800	158100	156500	154800	153200	157300	154000	36577	46600	5000	121990	100	1	728002365	1108020	-12.16	1.99	12	0.22	-12517.00	76616.00	248500	20240711	-38.75	112300	20230927	35.53	248500	-38.75	20240711	129000	17.98	20240117	248500	-38.75	20240711	112300	35.53	20230927	0.35	N	000660	5000	36576 억	392101667	N	N	28704	N	N
89	20240909	090108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151900	-4500	5	-2.88	68733849000	452670	13.08	151800	152500	151500	203000	109500	156400	151839.58	53.86	-56651	159800	158100	156500	154800	153200	157300	154000	36577	46600	5000	121990	100	1	728002365	1105836	-12.14	1.98	12	0.06	-12517.00	76616.00	248500	20240711	-38.87	112300	20230927	35.26	248500	-38.87	20240711	129000	17.75	20240117	248500	-38.87	20240711	112300	35.26	20230927	0.35	N	000660	5000	36576 억	392101667	N	N	28704	N	N
90	20240906	160107	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156400	-3000	5	-1.88	529305713300	3385577	63.29	157100	158200	154900	207000	111600	159400	156333.22	53.94	-382529	166066	162732	159666	156332	153266	164400	158000	36577	47600	5000	124330	100	1	728002365	1138596	-12.50	2.04	12	0.47	-12517.00	76616.00	248500	20240711	-37.06	112300	20230927	39.27	248500	-37.06	20240711	129000	21.24	20240117	248500	-37.06	20240711	112300	39.27	20230927	0.34	N	000660	5000	36576 억	392660402	N	N	28703	N	N
91	20240906	150108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156400	-3000	5	-1.88	468808264300	2998604	56.05	157100	158200	154900	207000	111600	159400	156333.20	53.94	-356067	166066	162732	159666	156332	153266	164400	158000	36577	47600	5000	124330	100	1	728002365	1138596	-12.50	2.04	12	0.41	-12517.00	76616.00	248500	20240711	-37.06	112300	20230927	39.27	248500	-37.06	20240711	129000	21.24	20240117	248500	-37.06	20240711	112300	39.27	20230927	0.34	N	000660	5000	36576 억	392660402	N	N	4263	N	N
92	20240906	140109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155800	-3600	5	-2.26	404896070800	2587930	48.38	157100	158200	154900	207000	111600	159400	156445.55	53.94	-296203	166066	162732	159666	156332	153266	164400	158000	36577	47600	5000	124330	100	1	728002365	1134228	-12.45	2.03	12	0.36	-12517.00	76616.00	248500	20240711	-37.30	112300	20230927	38.74	248500	-37.30	20240711	129000	20.78	20240117	248500	-37.30	20240711	112300	38.74	20230927	0.34	N	000660	5000	36576 억	392660402	N	N	4263	N	N
93	20240906	130108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156200	-3200	5	-2.01	361534679300	2309726	43.18	157100	158200	154900	207000	111600	159400	156516.13	53.94	-258657	166066	162732	159666	156332	153266	164400	158000	36577	47600	5000	124330	100	1	728002365	1137140	-12.48	2.04	12	0.32	-12517.00	76616.00	248500	20240711	-37.14	112300	20230927	39.09	248500	-37.14	20240711	129000	21.09	20240117	248500	-37.14	20240711	112300	39.09	20230927	0.34	N	000660	5000	36576 억	392660402	N	N	4263	N	N
94	20240906	120108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156900	-2500	5	-1.57	317500803200	2029102	37.93	157100	158200	154900	207000	111600	159400	156460.84	53.94	-235311	166066	162732	159666	156332	153266	164400	158000	36577	47600	5000	124330	100	1	728002365	1142236	-12.53	2.05	12	0.28	-12517.00	76616.00	248500	20240711	-36.86	112300	20230927	39.72	248500	-36.86	20240711	129000	21.63	20240117	248500	-36.86	20240711	112300	39.72	20230927	0.34	N	000660	5000	36576 억	392660402	N	N	4263	N	N
95	20240906	110109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155600	-3800	5	-2.38	260857706000	1667593	31.17	157100	158200	154900	207000	111600	159400	156411.95	53.94	-217641	166066	162732	159666	156332	153266	164400	158000	36577	47600	5000	124330	100	1	728002365	1132772	-12.43	2.03	12	0.23	-12517.00	76616.00	248500	20240711	-37.38	112300	20230927	38.56	248500	-37.38	20240711	129000	20.62	20240117	248500	-37.38	20240711	112300	38.56	20230927	0.34	N	000660	5000	36576 억	392660402	N	N	4263	N	N
96	20240906	100108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156600	-2800	5	-1.76	181643260400	1159174	21.67	157100	158200	154900	207000	111600	159400	156680.00	53.94	-156278	166066	162732	159666	156332	153266	164400	158000	36577	47600	5000	124330	100	1	728002365	1140052	-12.51	2.04	12	0.16	-12517.00	76616.00	248500	20240711	-36.98	112300	20230927	39.45	248500	-36.98	20240711	129000	21.40	20240117	248500	-36.98	20240711	112300	39.45	20230927	0.34	N	000660	5000	36576 억	392660402	N	N	4263	N	N
97	20240906	090108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157800	-1600	5	-1.00	34713573800	220679	4.13	157100	158000	157100	207000	111600	159400	157216.63	53.94	-30069	166066	162732	159666	156332	153266	164400	158000	36577	47600	5000	124330	100	1	728002365	1148788	-12.61	2.06	12	0.03	-12517.00	76616.00	248500	20240711	-36.50	112300	20230927	40.52	248500	-36.50	20240711	129000	22.33	20240117	248500	-36.50	20240711	112300	40.52	20230927	0.34	N	000660	5000	36576 억	392660402	N	N	4263	N	N
98	20240905	160108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159400	4600	2	2.97	843599818600	5294985	52.84	157000	163000	156600	201000	108400	154800	159321.19	53.89	805855	161666	158232	155566	152132	149466	159950	153850	36577	46200	5000	120740	100	1	728002365	1160436	-12.73	2.08	12	0.73	-12517.00	76616.00	248500	20240711	-35.86	112300	20230927	41.94	248500	-35.86	20240711	129000	23.57	20240117	248500	-35.86	20240711	112300	41.94	20230927	0.33	N	000660	5000	36576 억	392293420	N	N	4263	N	N
99	20240905	150108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158600	3800	2	2.45	782767493300	4912791	49.03	157000	163000	156600	201000	108400	154800	159333.35	53.89	777861	161666	158232	155566	152132	149466	159950	153850	36577	46200	5000	120740	100	1	728002365	1154612	-12.67	2.07	12	0.67	-12517.00	76616.00	248500	20240711	-36.18	112300	20230927	41.23	248500	-36.18	20240711	129000	22.95	20240117	248500	-36.18	20240711	112300	41.23	20230927	0.33	N	000660	5000	36576 억	392293420	N	N	7379	N	N
100	20240905	140108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157000	2200	2	1.42	693390395000	4347315	43.38	157000	163000	156600	201000	108400	154800	159499.49	53.89	839295	161666	158232	155566	152132	149466	159950	153850	36577	46200	5000	120740	100	1	728002365	1142964	-12.54	2.05	12	0.60	-12517.00	76616.00	248500	20240711	-36.82	112300	20230927	39.80	248500	-36.82	20240711	129000	21.71	20240117	248500	-36.82	20240711	112300	39.80	20230927	0.33	N	000660	5000	36576 억	392293420	N	N	7379	N	N
101	20240905	130108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158100	3300	2	2.13	625641151500	3917940	39.10	157000	163000	156600	201000	108400	154800	159687.35	53.89	815692	161666	158232	155566	152132	149466	159950	153850	36577	46200	5000	120740	100	1	728002365	1150972	-12.63	2.06	12	0.54	-12517.00	76616.00	248500	20240711	-36.38	112300	20230927	40.78	248500	-36.38	20240711	129000	22.56	20240117	248500	-36.38	20240711	112300	40.78	20230927	0.33	N	000660	5000	36576 억	392293420	N	N	7379	N	N
102	20240905	120108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160200	5400	2	3.49	559906787500	3505472	34.98	157000	163000	156600	201000	108400	154800	159724.88	53.89	727746	161666	158232	155566	152132	149466	159950	153850	36577	46200	5000	120740	100	1	728002365	1166260	-12.80	2.09	12	0.48	-12517.00	76616.00	248500	20240711	-35.53	112300	20230927	42.65	248500	-35.53	20240711	129000	24.19	20240117	248500	-35.53	20240711	112300	42.65	20230927	0.33	N	000660	5000	36576 억	392293420	N	N	7379	N	N
103	20240905	110108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161100	6300	2	4.07	470888187400	2949280	29.43	157000	163000	156600	201000	108400	154800	159663.53	53.89	637007	161666	158232	155566	152132	149466	159950	153850	36577	46200	5000	120740	100	1	728002365	1172812	-12.87	2.10	12	0.41	-12517.00	76616.00	248500	20240711	-35.17	112300	20230927	43.46	248500	-35.17	20240711	129000	24.88	20240117	248500	-35.17	20240711	112300	43.46	20230927	0.33	N	000660	5000	36576 억	392293420	N	N	7379	N	N
104	20240905	100108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159500	4700	2	3.04	294999169700	1859218	18.55	157000	160400	156600	201000	108400	154800	158670.24	53.89	280684	161666	158232	155566	152132	149466	159950	153850	36577	46200	5000	120740	100	1	728002365	1161164	-12.74	2.08	12	0.26	-12517.00	76616.00	248500	20240711	-35.81	112300	20230927	42.03	248500	-35.81	20240711	129000	23.64	20240117	248500	-35.81	20240711	112300	42.03	20230927	0.33	N	000660	5000	36576 억	392293420	N	N	7379	N	N
105	20240905	090108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157300	2500	2	1.61	45623933500	290669	2.90	157000	157400	156600	201000	108400	154800	156968.36	53.89	50631	161666	158232	155566	152132	149466	159950	153850	36577	46200	5000	120740	100	1	728002365	1145148	-12.57	2.05	12	0.04	-12517.00	76616.00	248500	20240711	-36.70	112300	20230927	40.07	248500	-36.70	20240711	129000	21.94	20240117	248500	-36.70	20240711	112300	40.07	20230927	0.33	N	000660	5000	36576 억	392293420	N	N	7379	N	N
106	20240904	160107	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154800	-13500	5	-8.02	1528119123100	9798154	298.13	152900	159000	152900	218500	117900	168300	155951.87	54.19	-1216481	175633	171966	170133	166466	164633	171050	165550	36577	50200	5000	131270	100	1	728002365	1126948	-12.37	2.02	12	1.35	-12517.00	76616.00	248500	20240711	-37.71	112300	20230927	37.85	248500	-37.71	20240711	129000	20.00	20240117	248500	-37.71	20240711	112300	37.85	20230927	0.33	N	000660	5000	36576 억	394500083	N	N	7378	N	N
107	20240904	150108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155400	-12900	5	-7.66	1372893673100	8796624	267.65	152900	159000	152900	218500	117900	168300	156060.62	54.19	-988895	175633	171966	170133	166466	164633	171050	165550	36577	50200	5000	131270	100	1	728002365	1131316	-12.42	2.03	12	1.21	-12517.00	76616.00	248500	20240711	-37.46	112300	20230927	38.38	248500	-37.46	20240711	129000	20.47	20240117	248500	-37.46	20240711	112300	38.38	20230927	0.33	N	000660	5000	36576 억	394500083	N	N	1227	N	N
108	20240904	140108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155000	-13300	5	-7.90	1198941489700	7674479	233.51	152900	159000	152900	218500	117900	168300	156213.28	54.19	-894939	175633	171966	170133	166466	164633	171050	165550	36577	50200	5000	131270	100	1	728002365	1128404	-12.38	2.02	12	1.05	-12517.00	76616.00	248500	20240711	-37.63	112300	20230927	38.02	248500	-37.63	20240711	129000	20.16	20240117	248500	-37.63	20240711	112300	38.02	20230927	0.33	N	000660	5000	36576 억	394500083	N	N	1227	N	N
109	20240904	130108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156500	-11800	5	-7.01	1019964920900	6522805	198.47	152900	159000	152900	218500	117900	168300	156356.04	54.19	-637846	175633	171966	170133	166466	164633	171050	165550	36577	50200	5000	131270	100	1	728002365	1139324	-12.50	2.04	12	0.90	-12517.00	76616.00	248500	20240711	-37.02	112300	20230927	39.36	248500	-37.02	20240711	129000	21.32	20240117	248500	-37.02	20240711	112300	39.36	20230927	0.33	N	000660	5000	36576 억	394500083	N	N	1227	N	N
110	20240904	120108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156900	-11400	5	-6.77	893209881400	5712634	173.82	152900	159000	152900	218500	117900	168300	156342.04	54.19	-573253	175633	171966	170133	166466	164633	171050	165550	36577	50200	5000	131270	100	1	728002365	1142236	-12.53	2.05	12	0.78	-12517.00	76616.00	248500	20240711	-36.86	112300	20230927	39.72	248500	-36.86	20240711	129000	21.63	20240117	248500	-36.86	20240711	112300	39.72	20230927	0.33	N	000660	5000	36576 억	394500083	N	N	1227	N	N
111	20240904	110107	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157300	-11000	5	-6.54	796462552600	5096679	155.08	152900	159000	152900	218500	117900	168300	156254.08	54.19	-493491	175633	171966	170133	166466	164633	171050	165550	36577	50200	5000	131270	100	1	728002365	1145148	-12.57	2.05	12	0.70	-12517.00	76616.00	248500	20240711	-36.70	112300	20230927	40.07	248500	-36.70	20240711	129000	21.94	20240117	248500	-36.70	20240711	112300	40.07	20230927	0.33	N	000660	5000	36576 억	394500083	N	N	1227	N	N
112	20240904	100108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157300	-11000	5	-6.54	654138418400	4192789	127.57	152900	159000	152900	218500	117900	168300	155994.23	54.19	-378941	175633	171966	170133	166466	164633	171050	165550	36577	50200	5000	131270	100	1	728002365	1145148	-12.57	2.05	12	0.58	-12517.00	76616.00	248500	20240711	-36.70	112300	20230927	40.07	248500	-36.70	20240711	129000	21.94	20240117	248500	-36.70	20240711	112300	40.07	20230927	0.33	N	000660	5000	36576 억	394500083	N	N	1227	N	N
113	20240904	090108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155200	-13100	5	-7.78	163164476200	1063651	32.36	152900	155300	152900	218500	117900	168300	153300.11	54.19	-122492	175633	171966	170133	166466	164633	171050	165550	36577	50200	5000	131270	100	1	728002365	1129860	-12.40	2.03	12	0.15	-12517.00	76616.00	248500	20240711	-37.55	112300	20230927	38.20	248500	-37.55	20240711	129000	20.31	20240117	248500	-37.55	20240711	112300	38.20	20230927	0.33	N	000660	5000	36576 억	394500083	N	N	1227	N	N
114	20240903	160108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168300	-5700	5	-3.28	554590003400	3244822	92.51	172900	173800	168300	226000	121800	174000	170921.57	54.23	-427942	178933	176466	172433	169966	165933	177700	171200	36577	52000	5000	135720	100	1	728002365	1225228	-13.45	2.20	12	0.45	-12517.00	76616.00	248500	20240711	-32.27	112300	20230927	49.87	248500	-32.27	20240711	129000	30.47	20240117	248500	-32.27	20240711	112300	49.87	20230927	0.33	N	000660	5000	36576 억	394810103	N	N	1224	N	N
115	20240903	150107	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169100	-4900	5	-2.82	458968606500	2677602	76.34	172900	173800	168600	226000	121800	174000	171407.93	54.23	-342961	178933	176466	172433	169966	165933	177700	171200	36577	52000	5000	135720	100	1	728002365	1231052	-13.51	2.21	12	0.37	-12517.00	76616.00	248500	20240711	-31.95	112300	20230927	50.58	248500	-31.95	20240711	129000	31.09	20240117	248500	-31.95	20240711	112300	50.58	20230927	0.33	N	000660	5000	36576 억	394810103	N	N	4108	N	N
116	20240903	140107	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170300	-3700	5	-2.13	355015329300	2064040	58.84	172900	173800	169800	226000	121800	174000	171997.83	54.23	-222060	178933	176466	172433	169966	165933	177700	171200	36577	52000	5000	135720	100	1	728002365	1239788	-13.61	2.22	12	0.28	-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	0.33	N	000660	5000	36576 억	394810103	N	N	4108	N	N
117	20240903	130108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171700	-2300	5	-1.32	264801848800	1535564	43.78	172900	173800	171200	226000	121800	174000	172443.49	54.23	-193607	178933	176466	172433	169966	165933	177700	171200	36577	52000	5000	135720	100	1	728002365	1249980	-13.72	2.24	12	0.21	-12517.00	76616.00	248500	20240711	-30.91	112300	20230927	52.89	248500	-30.91	20240711	129000	33.10	20240117	248500	-30.91	20240711	112300	52.89	20230927	0.33	N	000660	5000	36576 억	394810103	N	N	4108	N	N
118	20240903	120108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172300	-1700	5	-0.98	221056640700	1281255	36.53	172900	173800	171200	226000	121800	174000	172528.51	54.23	-136087	178933	176466	172433	169966	165933	177700	171200	36577	52000	5000	135720	100	1	728002365	1254348	-13.77	2.25	12	0.18	-12517.00	76616.00	248500	20240711	-30.66	112300	20230927	53.43	248500	-30.66	20240711	129000	33.57	20240117	248500	-30.66	20240711	112300	53.43	20230927	0.33	N	000660	5000	36576 억	394810103	N	N	4108	N	N
119	20240903	110108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172700	-1300	5	-0.75	173788232900	1007750	28.73	172900	173800	171200	226000	121800	174000	172447.93	54.23	-112576	178933	176466	172433	169966	165933	177700	171200	36577	52000	5000	135720	100	1	728002365	1257260	-13.80	2.25	12	0.14	-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	0.33	N	000660	5000	36576 억	394810103	N	N	4108	N	N
120	20240903	100107	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172500	-1500	5	-0.86	123876451500	717645	20.46	172900	173800	171200	226000	121800	174000	172610.45	54.23	-67349	178933	176466	172433	169966	165933	177700	171200	36577	52000	5000	135720	100	1	728002365	1255804	-13.78	2.25	12	0.10	-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	0.33	N	000660	5000	36576 억	394810103	N	N	4108	N	N
121	20240903	090108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173400	-600	5	-0.34	13243845600	76552	2.18	172900	173500	172600	226000	121800	174000	172971.43	54.23	-18757	178933	176466	172433	169966	165933	177700	171200	36577	52000	5000	135720	100	1	728002365	1262356	-13.85	2.26	12	0.01	-12517.00	76616.00	248500	20240711	-30.22	112300	20230927	54.41	248500	-30.22	20240711	129000	34.42	20240117	248500	-30.22	20240711	112300	54.41	20230927	0.33	N	000660	5000	36576 억	394810103	N	N	4108	N	N
122	20240902	160108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174000	300	2	0.17	599486958900	3484807	77.47	173600	174900	168400	225500	121600	173700	172026.69	54.18	-232141	178966	176332	172866	170232	166766	177650	171550	36577	51800	5000	135480	100	1	728002365	1266724	-13.90	2.27	12	0.48	-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	0.31	N	000660	5000	36576 억	394446405	N	N	4108	N	N
123	20240902	150108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174100	400	2	0.23	521887450200	3038892	67.56	173600	174900	168400	225500	121600	173700	171735.16	54.18	-73707	178966	176332	172866	170232	166766	177650	171550	36577	51800	5000	135480	100	1	728002365	1267452	-13.91	2.27	12	0.42	-12517.00	76616.00	248500	20240711	-29.94	112300	20230927	55.03	248500	-29.94	20240711	129000	34.96	20240117	248500	-29.94	20240711	112300	55.03	20230927	0.31	N	000660	5000	36576 억	394446405	N	N	7603	N	N
124	20240902	140108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173300	-400	5	-0.23	430870108600	2516489	55.94	173600	173600	168400	225500	121600	173700	171217.32	54.18	-5735	178966	176332	172866	170232	166766	177650	171550	36577	51800	5000	135480	100	1	728002365	1261628	-13.85	2.26	12	0.35	-12517.00	76616.00	248500	20240711	-30.26	112300	20230927	54.32	248500	-30.26	20240711	129000	34.34	20240117	248500	-30.26	20240711	112300	54.32	20230927	0.31	N	000660	5000	36576 억	394446405	N	N	7603	N	N
125	20240902	130108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172900	-800	5	-0.46	375829303300	2198237	48.87	173600	173600	168400	225500	121600	173700	170966.71	54.18	31467	178966	176332	172866	170232	166766	177650	171550	36577	51800	5000	135480	100	1	728002365	1258716	-13.81	2.26	12	0.30	-12517.00	76616.00	248500	20240711	-30.42	112300	20230927	53.96	248500	-30.42	20240711	129000	34.03	20240117	248500	-30.42	20240711	112300	53.96	20230927	0.31	N	000660	5000	36576 억	394446405	N	N	7603	N	N
126	20240902	120108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172500	-1200	5	-0.69	324086622200	1898939	42.22	173600	173600	168400	225500	121600	173700	170664.90	54.18	12641	178966	176332	172866	170232	166766	177650	171550	36577	51800	5000	135480	100	1	728002365	1255804	-13.78	2.25	12	0.26	-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	394446405	N	N	7603	N	N
127	20240902	110108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171700	-2000	5	-1.15	280511044000	1645266	36.58	173600	173600	168400	225500	121600	173700	170493.04	54.18	-34789	178966	176332	172866	170232	166766	177650	171550	36577	51800	5000	135480	100	1	728002365	1249980	-13.72	2.24	12	0.23	-12517.00	76616.00	248500	20240711	-30.91	112300	20230927	52.89	248500	-30.91	20240711	129000	33.10	20240117	248500	-30.91	20240711	112300	52.89	20230927	0.31	N	000660	5000	36576 억	394446405	N	N	7603	N	N
128	20240902	100108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170300	-3400	5	-1.96	210282164200	1235773	27.47	173600	173600	168400	225500	121600	173700	170158.30	54.18	-44878	178966	176332	172866	170232	166766	177650	171550	36577	51800	5000	135480	100	1	728002365	1239788	-13.61	2.22	12	0.17	-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	0.31	N	000660	5000	36576 억	394446405	N	N	7603	N	N
129	20240902	090107	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172400	-1300	5	-0.75	23475803300	135540	3.01	173600	173600	172100	225500	121600	173700	173196.65	54.18	-7295	178966	176332	172866	170232	166766	177650	171550	36577	51800	5000	135480	100	1	728002365	1255076	-13.77	2.25	12	0.02	-12517.00	76616.00	248500	20240711	-30.62	112300	20230927	53.52	248500	-30.62	20240711	129000	33.64	20240117	248500	-30.62	20240711	112300	53.52	20230927	0.31	N	000660	5000	36576 억	394446405	N	N	7603	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History