KissMeData/000660/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	116300	-2800	5	-2.35	370451140100	3146344	112.43	119800	120900	116300	154800	83400	119100	117740.81	51.97	-925	-376014	122833	120966	119833	117966	116833	120600	117600	36577	35700	5000	92890	100	1	728002365	846667	37.97	1.29	12	0.43	3063.00	90064.00	130800	20231017	-11.09	73100	20230103	59.10	130800	-11.09	20231017	73100	59.10	20230103	130800	-11.09	20231017	73100	59.10	20230103	0.21	Y	000660	5000	36576 억	378345006	N	N	191392	N	N
3	20231031	150110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	116700	-2400	5	-2.02	310238776100	2629083	93.95	119800	120900	116500	154800	83400	119100	118002.66	51.97	-925	-324742	122833	120966	119833	117966	116833	120600	117600	36577	35700	5000	92890	100	1	728002365	849579	38.10	1.30	12	0.36	3063.00	90064.00	130800	20231017	-10.78	73100	20230103	59.64	130800	-10.78	20231017	73100	59.64	20230103	130800	-10.78	20231017	73100	59.64	20230103	0.21	Y	000660	5000	36576 억	378345006	N	N	158882	N	N
4	20231031	140110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	117000	-2100	5	-1.76	266698168800	2256678	80.64	119800	120900	116600	154800	83400	119100	118181.76	51.97	-925	-277077	122833	120966	119833	117966	116833	120600	117600	36577	35700	5000	92890	100	1	728002365	851763	38.20	1.30	12	0.31	3063.00	90064.00	130800	20231017	-10.55	73100	20230103	60.05	130800	-10.55	20231017	73100	60.05	20230103	130800	-10.55	20231017	73100	60.05	20230103	0.21	Y	000660	5000	36576 억	378345006	N	N	158882	N	N
5	20231031	130110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	116900	-2200	5	-1.85	240980816700	2036796	72.78	119800	120900	116600	154800	83400	119100	118313.67	51.97	-925	-244030	122833	120966	119833	117966	116833	120600	117600	36577	35700	5000	92890	100	1	728002365	851035	38.17	1.30	12	0.28	3063.00	90064.00	130800	20231017	-10.63	73100	20230103	59.92	130800	-10.63	20231017	73100	59.92	20230103	130800	-10.63	20231017	73100	59.92	20230103	0.21	Y	000660	5000	36576 억	378345006	N	N	158882	N	N
6	20231031	120110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	117500	-1600	5	-1.34	206083164500	1738286	62.11	119800	120900	116700	154800	83400	119100	118555.38	51.97	-925	-190475	122833	120966	119833	117966	116833	120600	117600	36577	35700	5000	92890	100	1	728002365	855403	38.36	1.30	12	0.24	3063.00	90064.00	130800	20231017	-10.17	73100	20230103	60.74	130800	-10.17	20231017	73100	60.74	20230103	130800	-10.17	20231017	73100	60.74	20230103	0.21	Y	000660	5000	36576 억	378345006	N	N	158882	N	N
7	20231031	110110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118800	-300	5	-0.25	181842874200	1533205	54.79	119800	120900	116700	154800	83400	119100	118603.11	51.97	-925	-208242	122833	120966	119833	117966	116833	120600	117600	36577	35700	5000	92890	100	1	728002365	864867	38.79	1.32	12	0.21	3063.00	90064.00	130800	20231017	-9.17	73100	20230103	62.52	130800	-9.17	20231017	73100	62.52	20230103	130800	-9.17	20231017	73100	62.52	20230103	0.21	Y	000660	5000	36576 억	378345006	N	N	158882	N	N
8	20231031	100110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	117400	-1700	5	-1.43	120887801200	1014578	36.25	119800	120900	116900	154800	83400	119100	119150.82	51.97	-925	-168365	122833	120966	119833	117966	116833	120600	117600	36577	35700	5000	92890	100	1	728002365	854675	38.33	1.30	12	0.14	3063.00	90064.00	130800	20231017	-10.24	73100	20230103	60.60	130800	-10.24	20231017	73100	60.60	20230103	130800	-10.24	20231017	73100	60.60	20230103	0.21	Y	000660	5000	36576 억	378345006	N	N	158882	N	N
9	20231031	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119900	800	2	0.67	8875978000	74105	2.65	119800	120000	119500	154800	83400	119100	119775.71	51.97	-925	-17407	122833	120966	119833	117966	116833	120600	117600	36577	35700	5000	92890	100	1	728002365	872875	39.14	1.33	12	0.01	3063.00	90064.00	130800	20231017	-8.33	73100	20230103	64.02	130800	-8.33	20231017	73100	64.02	20230103	130800	-8.33	20231017	73100	64.02	20230103	0.21	Y	000660	5000	36576 억	378345006	N	N	158882	N	N
10	20231030	160110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119100	0	3	0.00	323442560100	2692732	49.08	119100	121700	118700	154800	83400	119100	120118.22	51.85	-1850	9112	122566	120832	119166	117432	115766	120000	116600	36577	35700	5000	92890	100	1	728002365	867051	38.88	1.32	12	0.37	3063.00	90064.00	130800	20231017	-8.94	73100	20230103	62.93	130800	-8.94	20231017	73100	62.93	20230103	130800	-8.94	20231017	73100	62.93	20230103	0.21	Y	000660	5000	36576 억	377447530	N	N	158867	N	N
11	20231030	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119000	-100	5	-0.08	285729875100	2376215	43.31	119100	121700	118700	154800	83400	119100	120247.09	51.85	-1850	-26730	122566	120832	119166	117432	115766	120000	116600	36577	35700	5000	92890	100	1	728002365	866323	38.85	1.32	12	0.33	3063.00	90064.00	130800	20231017	-9.02	73100	20230103	62.79	130800	-9.02	20231017	73100	62.79	20230103	130800	-9.02	20231017	73100	62.79	20230103	0.21	Y	000660	5000	36576 억	377447530	N	N	345268	N	N
12	20231030	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119300	200	2	0.17	250313922900	2078713	37.89	119100	121700	118700	154800	83400	119100	120419.44	51.85	-1850	-13844	122566	120832	119166	117432	115766	120000	116600	36577	35700	5000	92890	100	1	728002365	868507	38.95	1.32	12	0.29	3063.00	90064.00	130800	20231017	-8.79	73100	20230103	63.20	130800	-8.79	20231017	73100	63.20	20230103	130800	-8.79	20231017	73100	63.20	20230103	0.21	Y	000660	5000	36576 억	377447530	N	N	345268	N	N
13	20231030	130110	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119800	700	2	0.59	208139459900	1725267	31.45	119100	121700	118700	154800	83400	119100	120644.28	51.85	-1850	97566	122566	120832	119166	117432	115766	120000	116600	36577	35700	5000	92890	100	1	728002365	872147	39.11	1.33	12	0.24	3063.00	90064.00	130800	20231017	-8.41	73100	20230103	63.89	130800	-8.41	20231017	73100	63.89	20230103	130800	-8.41	20231017	73100	63.89	20230103	0.21	Y	000660	5000	36576 억	377447530	N	N	345268	N	N
14	20231030	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120900	1800	2	1.51	179953608100	1491521	27.19	119100	121700	118700	154800	83400	119100	120653.86	51.85	-1850	152734	122566	120832	119166	117432	115766	120000	116600	36577	35700	5000	92890	100	1	728002365	880155	39.47	1.34	12	0.20	3063.00	90064.00	130800	20231017	-7.57	73100	20230103	65.39	130800	-7.57	20231017	73100	65.39	20230103	130800	-7.57	20231017	73100	65.39	20230103	0.21	Y	000660	5000	36576 억	377447530	N	N	345268	N	N
15	20231030	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	121600	2500	2	2.10	151345301200	1255313	22.88	119100	121700	118700	154800	83400	119100	120566.93	51.85	-1850	140591	122566	120832	119166	117432	115766	120000	116600	36577	35700	5000	92890	100	1	728002365	885251	39.70	1.35	12	0.17	3063.00	90064.00	130800	20231017	-7.03	73100	20230103	66.35	130800	-7.03	20231017	73100	66.35	20230103	130800	-7.03	20231017	73100	66.35	20230103	0.21	Y	000660	5000	36576 억	377447530	N	N	345268	N	N
16	20231030	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120800	1700	2	1.43	112851640700	937622	17.09	119100	121300	118700	154800	83400	119100	120363.03	51.85	-1850	100166	122566	120832	119166	117432	115766	120000	116600	36577	35700	5000	92890	100	1	728002365	879427	39.44	1.34	12	0.13	3063.00	90064.00	130800	20231017	-7.65	73100	20230103	65.25	130800	-7.65	20231017	73100	65.25	20230103	130800	-7.65	20231017	73100	65.25	20230103	0.21	Y	000660	5000	36576 억	377447530	N	N	345268	N	N
17	20231030	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119300	200	2	0.17	15418038600	129430	2.36	119100	119500	118700	154800	83400	119100	119123.08	51.85	-1850	-1213	122566	120832	119166	117432	115766	120000	116600	36577	35700	5000	92890	100	1	728002365	868507	38.95	1.32	12	0.02	3063.00	90064.00	130800	20231017	-8.79	73100	20230103	63.20	130800	-8.79	20231017	73100	63.20	20230103	130800	-8.79	20231017	73100	63.20	20230103	0.21	Y	000660	5000	36576 억	377447530	N	N	345268	N	N
18	20231027	160109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119100	-900	5	-0.75	623026698600	5241117	87.91	119800	120900	117500	156000	84000	120000	118871.59	52.03	854	-1026591	126733	123366	121433	118066	116133	122400	117100	36577	36000	5000	93600	100	1	728002365	867051	38.88	1.32	12	0.72	3063.00	90064.00	130800	20231017	-8.94	73100	20230103	62.93	130800	-8.94	20231017	73100	62.93	20230103	130800	-8.94	20231017	73100	62.93	20230103	0.21	Y	000660	5000	36576 억	378759046	N	N	343429	N	N
19	20231027	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118700	-1300	5	-1.08	568703413900	4784559	80.26	119800	120900	117500	156000	84000	120000	118860.92	52.03	854	-1045277	126733	123366	121433	118066	116133	122400	117100	36577	36000	5000	93600	100	1	728002365	864139	38.75	1.32	12	0.66	3063.00	90064.00	130800	20231017	-9.25	73100	20230103	62.38	130800	-9.25	20231017	73100	62.38	20230103	130800	-9.25	20231017	73100	62.38	20230103	0.21	Y	000660	5000	36576 억	378759046	N	N	380789	N	N
20	20231027	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119100	-900	5	-0.75	504179029300	4242027	71.16	119800	120900	117500	156000	84000	120000	118851.83	52.03	854	-942215	126733	123366	121433	118066	116133	122400	117100	36577	36000	5000	93600	100	1	728002365	867051	38.88	1.32	12	0.58	3063.00	90064.00	130800	20231017	-8.94	73100	20230103	62.93	130800	-8.94	20231017	73100	62.93	20230103	130800	-8.94	20231017	73100	62.93	20230103	0.21	Y	000660	5000	36576 억	378759046	N	N	380789	N	N
21	20231027	130109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119100	-900	5	-0.75	442959632400	3728018	62.53	119800	120900	117500	156000	84000	120000	118817.31	52.03	854	-858244	126733	123366	121433	118066	116133	122400	117100	36577	36000	5000	93600	100	1	728002365	867051	38.88	1.32	12	0.51	3063.00	90064.00	130800	20231017	-8.94	73100	20230103	62.93	130800	-8.94	20231017	73100	62.93	20230103	130800	-8.94	20231017	73100	62.93	20230103	0.21	Y	000660	5000	36576 억	378759046	N	N	380789	N	N
22	20231027	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119100	-900	5	-0.75	368356072500	3103093	52.05	119800	120900	117500	156000	84000	120000	118703.78	52.03	854	-708899	126733	123366	121433	118066	116133	122400	117100	36577	36000	5000	93600	100	1	728002365	867051	38.88	1.32	12	0.43	3063.00	90064.00	130800	20231017	-8.94	73100	20230103	62.93	130800	-8.94	20231017	73100	62.93	20230103	130800	-8.94	20231017	73100	62.93	20230103	0.21	Y	000660	5000	36576 억	378759046	N	N	380789	N	N
23	20231027	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118300	-1700	5	-1.42	311805491000	2625879	44.05	119800	120900	117500	156000	84000	120000	118740.62	52.03	854	-582104	126733	123366	121433	118066	116133	122400	117100	36577	36000	5000	93600	100	1	728002365	861227	38.62	1.31	12	0.36	3063.00	90064.00	130800	20231017	-9.56	73100	20230103	61.83	130800	-9.56	20231017	73100	61.83	20230103	130800	-9.56	20231017	73100	61.83	20230103	0.21	Y	000660	5000	36576 억	378759046	N	N	380789	N	N
24	20231027	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118500	-1500	5	-1.25	210526036300	1773660	29.75	119800	120900	117500	156000	84000	120000	118691.73	52.03	854	-367207	126733	123366	121433	118066	116133	122400	117100	36577	36000	5000	93600	100	1	728002365	862683	38.69	1.32	12	0.24	3063.00	90064.00	130800	20231017	-9.40	73100	20230103	62.11	130800	-9.40	20231017	73100	62.11	20230103	130800	-9.40	20231017	73100	62.11	20230103	0.21	Y	000660	5000	36576 억	378759046	N	N	380789	N	N
25	20231027	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120300	300	2	0.25	37564861500	312927	5.25	119800	120900	119700	156000	84000	120000	120044.32	52.03	854	-64356	126733	123366	121433	118066	116133	122400	117100	36577	36000	5000	93600	100	1	728002365	875787	39.28	1.34	12	0.04	3063.00	90064.00	130800	20231017	-8.03	73100	20230103	64.57	130800	-8.03	20231017	73100	64.57	20230103	130800	-8.03	20231017	73100	64.57	20230103	0.21	Y	000660	5000	36576 억	378759046	N	N	380789	N	N
26	20231026	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120000	-7500	5	-5.88	708403643800	5822096	190.70	122100	124800	119500	165700	89300	127500	121675.70	52.15	0	-766802	130433	128966	127533	126066	124633	128950	126050	36577	38200	5000	99450	100	1	728002365	873603	39.18	1.33	12	0.80	3063.00	90064.00	130800	20231017	-8.26	73100	20230103	64.16	130800	-8.26	20231017	73100	64.16	20230103	130800	-8.26	20231017	73100	64.16	20230103	0.19	Y	000660	5000	36576 억	379618739	N	N	380784	N	N
27	20231026	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120600	-6900	5	-5.41	622703279100	5108905	167.34	122100	124800	119500	165700	89300	127500	121883.75	52.15	0	-895425	130433	128966	127533	126066	124633	128950	126050	36577	38200	5000	99450	100	1	728002365	877971	39.37	1.34	12	0.70	3063.00	90064.00	130800	20231017	-7.80	73100	20230103	64.98	130800	-7.80	20231017	73100	64.98	20230103	130800	-7.80	20231017	73100	64.98	20230103	0.19	Y	000660	5000	36576 억	379618739	N	N	118724	N	N
28	20231026	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119900	-7600	5	-5.96	521804829400	4269456	139.84	122100	124800	119700	165700	89300	127500	122215.73	52.15	0	-848286	130433	128966	127533	126066	124633	128950	126050	36577	38200	5000	99450	100	1	728002365	872875	39.14	1.33	12	0.59	3063.00	90064.00	130800	20231017	-8.33	73100	20230103	64.02	130800	-8.33	20231017	73100	64.02	20230103	130800	-8.33	20231017	73100	64.02	20230103	0.19	Y	000660	5000	36576 억	379618739	N	N	118724	N	N
29	20231026	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	121300	-6200	5	-4.86	411095401500	3348778	109.69	122100	124800	121200	165700	89300	127500	122757.10	52.15	0	-587136	130433	128966	127533	126066	124633	128950	126050	36577	38200	5000	99450	100	1	728002365	883067	39.60	1.35	12	0.46	3063.00	90064.00	130800	20231017	-7.26	73100	20230103	65.94	130800	-7.26	20231017	73100	65.94	20230103	130800	-7.26	20231017	73100	65.94	20230103	0.19	Y	000660	5000	36576 억	379618739	N	N	118724	N	N
30	20231026	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122900	-4600	5	-3.61	332679586800	2707893	88.70	122100	124800	121200	165700	89300	127500	122852.21	52.15	0	-444803	130433	128966	127533	126066	124633	128950	126050	36577	38200	5000	99450	100	1	728002365	894715	40.12	1.36	12	0.37	3063.00	90064.00	130800	20231017	-6.04	73100	20230103	68.13	130800	-6.04	20231017	73100	68.13	20230103	130800	-6.04	20231017	73100	68.13	20230103	0.19	Y	000660	5000	36576 억	379618739	N	N	118724	N	N
31	20231026	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122800	-4700	5	-3.69	281435774000	2290714	75.03	122100	124800	121200	165700	89300	127500	122855.51	52.15	0	-461680	130433	128966	127533	126066	124633	128950	126050	36577	38200	5000	99450	100	1	728002365	893987	40.09	1.36	12	0.31	3063.00	90064.00	130800	20231017	-6.12	73100	20230103	67.99	130800	-6.12	20231017	73100	67.99	20230103	130800	-6.12	20231017	73100	67.99	20230103	0.19	Y	000660	5000	36576 억	379618739	N	N	118724	N	N
32	20231026	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122600	-4900	5	-3.84	225248316900	1833104	60.04	122100	124800	121200	165700	89300	127500	122873.24	52.15	0	-406304	130433	128966	127533	126066	124633	128950	126050	36577	38200	5000	99450	100	1	728002365	892531	40.03	1.36	12	0.25	3063.00	90064.00	130800	20231017	-6.27	73100	20230103	67.72	130800	-6.27	20231017	73100	67.72	20230103	130800	-6.27	20231017	73100	67.72	20230103	0.19	Y	000660	5000	36576 억	379618739	N	N	118724	N	N
33	20231026	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122300	-5200	5	-4.08	32885107500	268925	8.81	122100	123000	122000	165700	89300	127500	122245.99	52.15	0	-33593	130433	128966	127533	126066	124633	128950	126050	36577	38200	5000	99450	100	1	728002365	890347	39.93	1.36	12	0.04	3063.00	90064.00	130800	20231017	-6.50	73100	20230103	67.31	130800	-6.50	20231017	73100	67.31	20230103	130800	-6.50	20231017	73100	67.31	20230103	0.19	Y	000660	5000	36576 억	379618739	N	N	118724	N	N
34	20231025	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127500	700	2	0.55	384968703900	3014805	107.59	127500	129000	126100	164800	88800	126800	127692.89	52.11	854	-360239	129000	127900	125900	124800	122800	128450	125350	36577	38000	5000	98900	100	1	728002365	928203	41.63	1.42	12	0.41	3063.00	90064.00	130800	20231017	-2.52	73100	20230103	74.42	130800	-2.52	20231017	73100	74.42	20230103	130800	-2.52	20231017	73100	74.42	20230103	0.19	Y	000660	5000	36576 억	379397959	N	N	118657	N	N
35	20231025	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127900	1100	2	0.87	345740359200	2707351	96.62	127500	129000	126100	164800	88800	126800	127704.30	52.11	854	-298667	129000	127900	125900	124800	122800	128450	125350	36577	38000	5000	98900	100	1	728002365	931115	41.76	1.42	12	0.37	3063.00	90064.00	130800	20231017	-2.22	73100	20230103	74.97	130800	-2.22	20231017	73100	74.97	20230103	130800	-2.22	20231017	73100	74.97	20230103	0.19	Y	000660	5000	36576 억	379397959	N	N	173836	N	N
36	20231025	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127600	800	2	0.63	298263560300	2335460	83.35	127500	129000	126100	164800	88800	126800	127710.84	52.11	854	-216998	129000	127900	125900	124800	122800	128450	125350	36577	38000	5000	98900	100	1	728002365	928931	41.66	1.42	12	0.32	3063.00	90064.00	130800	20231017	-2.45	73100	20230103	74.56	130800	-2.45	20231017	73100	74.56	20230103	130800	-2.45	20231017	73100	74.56	20230103	0.19	Y	000660	5000	36576 억	379397959	N	N	173836	N	N
37	20231025	130109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128000	1200	2	0.95	255171553400	1997271	71.28	127500	129000	126100	164800	88800	126800	127760.11	52.11	854	-112886	129000	127900	125900	124800	122800	128450	125350	36577	38000	5000	98900	100	1	728002365	931843	41.79	1.42	12	0.27	3063.00	90064.00	130800	20231017	-2.14	73100	20230103	75.10	130800	-2.14	20231017	73100	75.10	20230103	130800	-2.14	20231017	73100	75.10	20230103	0.19	Y	000660	5000	36576 억	379397959	N	N	173836	N	N
38	20231025	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128300	1500	2	1.18	227664130000	1782472	63.61	127500	129000	126100	164800	88800	126800	127723.82	52.11	854	-108620	129000	127900	125900	124800	122800	128450	125350	36577	38000	5000	98900	100	1	728002365	934027	41.89	1.42	12	0.24	3063.00	90064.00	130800	20231017	-1.91	73100	20230103	75.51	130800	-1.91	20231017	73100	75.51	20230103	130800	-1.91	20231017	73100	75.51	20230103	0.19	Y	000660	5000	36576 억	379397959	N	N	173836	N	N
39	20231025	110109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127600	800	2	0.63	194817593300	1525841	54.46	127500	129000	126100	164800	88800	126800	127678.83	52.11	854	-93652	129000	127900	125900	124800	122800	128450	125350	36577	38000	5000	98900	100	1	728002365	928931	41.66	1.42	12	0.21	3063.00	90064.00	130800	20231017	-2.45	73100	20230103	74.56	130800	-2.45	20231017	73100	74.56	20230103	130800	-2.45	20231017	73100	74.56	20230103	0.19	Y	000660	5000	36576 억	379397959	N	N	173836	N	N
40	20231025	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127700	900	2	0.71	143476964300	1124127	40.12	127500	129000	126100	164800	88800	126800	127634.12	52.11	854	-73711	129000	127900	125900	124800	122800	128450	125350	36577	38000	5000	98900	100	1	728002365	929659	41.69	1.42	12	0.15	3063.00	90064.00	130800	20231017	-2.37	73100	20230103	74.69	130800	-2.37	20231017	73100	74.69	20230103	130800	-2.37	20231017	73100	74.69	20230103	0.19	Y	000660	5000	36576 억	379397959	N	N	173836	N	N
41	20231025	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126600	-200	5	-0.16	24816275000	195005	6.96	127500	127600	126100	164800	88800	126800	127259.69	52.11	854	-77950	129000	127900	125900	124800	122800	128450	125350	36577	38000	5000	98900	100	1	728002365	921651	41.33	1.41	12	0.03	3063.00	90064.00	130800	20231017	-3.21	73100	20230103	73.19	130800	-3.21	20231017	73100	73.19	20230103	130800	-3.21	20231017	73100	73.19	20230103	0.19	Y	000660	5000	36576 억	379397959	N	N	173836	N	N
42	20231024	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126800	2800	2	2.26	350627415800	2792266	114.80	125400	127000	123900	161200	86800	124000	125569.17	52.12	1721	-2070	128600	126300	124900	122600	121200	125600	121900	36577	37200	5000	96720	100	1	728002365	923107	41.40	1.41	12	0.38	3063.00	90064.00	130800	20231017	-3.06	73100	20230103	73.46	130800	-3.06	20231017	73100	73.46	20230103	130800	-3.06	20231017	73100	73.46	20230103	0.20	Y	000660	5000	36576 억	379419827	N	N	173565	N	N
43	20231024	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126300	2300	2	1.85	309136183400	2464724	101.33	125400	127000	123900	161200	86800	124000	125424.29	52.12	1721	-8375	128600	126300	124900	122600	121200	125600	121900	36577	37200	5000	96720	100	1	728002365	919467	41.23	1.40	12	0.34	3063.00	90064.00	130800	20231017	-3.44	73100	20230103	72.78	130800	-3.44	20231017	73100	72.78	20230103	130800	-3.44	20231017	73100	72.78	20230103	0.20	Y	000660	5000	36576 억	379419827	N	N	177152	N	N
44	20231024	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125700	1700	2	1.37	246552342500	1969009	80.95	125400	126800	123900	161200	86800	124000	125216.49	52.12	1721	-34075	128600	126300	124900	122600	121200	125600	121900	36577	37200	5000	96720	100	1	728002365	915099	41.04	1.40	12	0.27	3063.00	90064.00	130800	20231017	-3.90	73100	20230103	71.96	130800	-3.90	20231017	73100	71.96	20230103	130800	-3.90	20231017	73100	71.96	20230103	0.20	Y	000660	5000	36576 억	379419827	N	N	177152	N	N
45	20231024	130109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124700	700	2	0.56	211169713500	1685777	69.31	125400	126800	123900	161200	86800	124000	125265.54	52.12	1721	9973	128600	126300	124900	122600	121200	125600	121900	36577	37200	5000	96720	100	1	728002365	907819	40.71	1.38	12	0.23	3063.00	90064.00	130800	20231017	-4.66	73100	20230103	70.59	130800	-4.66	20231017	73100	70.59	20230103	130800	-4.66	20231017	73100	70.59	20230103	0.20	Y	000660	5000	36576 억	379419827	N	N	177152	N	N
46	20231024	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125000	1000	2	0.81	183962918000	1467770	60.34	125400	126800	123900	161200	86800	124000	125335.02	52.12	1721	30357	128600	126300	124900	122600	121200	125600	121900	36577	37200	5000	96720	100	1	728002365	910003	40.81	1.39	12	0.20	3063.00	90064.00	130800	20231017	-4.43	73100	20230103	71.00	130800	-4.43	20231017	73100	71.00	20230103	130800	-4.43	20231017	73100	71.00	20230103	0.20	Y	000660	5000	36576 억	379419827	N	N	177152	N	N
47	20231024	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124700	700	2	0.56	153979777800	1228048	50.49	125400	126800	123900	161200	86800	124000	125385.85	52.12	1721	72988	128600	126300	124900	122600	121200	125600	121900	36577	37200	5000	96720	100	1	728002365	907819	40.71	1.38	12	0.17	3063.00	90064.00	130800	20231017	-4.66	73100	20230103	70.59	130800	-4.66	20231017	73100	70.59	20230103	130800	-4.66	20231017	73100	70.59	20230103	0.20	Y	000660	5000	36576 억	379419827	N	N	177152	N	N
48	20231024	100109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125800	1800	2	1.45	95713644500	760583	31.27	125400	126800	124500	161200	86800	124000	125842.59	52.12	1721	114715	128600	126300	124900	122600	121200	125600	121900	36577	37200	5000	96720	100	1	728002365	915827	41.07	1.40	12	0.10	3063.00	90064.00	130800	20231017	-3.82	73100	20230103	72.09	130800	-3.82	20231017	73100	72.09	20230103	130800	-3.82	20231017	73100	72.09	20230103	0.20	Y	000660	5000	36576 억	379419827	N	N	177152	N	N
49	20231024	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126100	2100	2	1.69	22381790300	178366	7.33	125400	126400	124500	161200	86800	124000	125482.78	52.12	1721	31361	128600	126300	124900	122600	121200	125600	121900	36577	37200	5000	96720	100	1	728002365	918011	41.17	1.40	12	0.02	3063.00	90064.00	130800	20231017	-3.59	73100	20230103	72.50	130800	-3.59	20231017	73100	72.50	20230103	130800	-3.59	20231017	73100	72.50	20230103	0.20	Y	000660	5000	36576 억	379419827	N	N	177152	N	N
50	20231023	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124000	-2200	5	-1.74	302057568200	2421035	62.59	126800	127200	123500	164000	88400	126200	124766.57	52.17	-925	-333457	129800	128000	125400	123600	121000	128900	124500	36577	37800	5000	98430	100	1	728002365	902723	40.48	1.38	12	0.33	3063.00	90064.00	130800	20231017	-5.20	73100	20230103	69.63	130800	-5.20	20231017	73100	69.63	20230103	130800	-5.20	20231017	73100	69.63	20230103	0.20	Y	000660	5000	36576 억	379791664	N	N	177152	N	N
51	20231023	150108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124200	-2000	5	-1.58	248404632300	1988023	51.39	126800	127200	123500	164000	88400	126200	124950.51	52.17	-925	-239238	129800	128000	125400	123600	121000	128900	124500	36577	37800	5000	98430	100	1	728002365	904179	40.55	1.38	12	0.27	3063.00	90064.00	130800	20231017	-5.05	73100	20230103	69.90	130800	-5.05	20231017	73100	69.90	20230103	130800	-5.05	20231017	73100	69.90	20230103	0.20	Y	000660	5000	36576 억	379791664	N	N	195377	N	N
52	20231023	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123900	-2300	5	-1.82	203611735800	1626789	42.05	126800	127200	123500	164000	88400	126200	125161.66	52.17	-925	-207732	129800	128000	125400	123600	121000	128900	124500	36577	37800	5000	98430	100	1	728002365	901995	40.45	1.38	12	0.22	3063.00	90064.00	130800	20231017	-5.28	73100	20230103	69.49	130800	-5.28	20231017	73100	69.49	20230103	130800	-5.28	20231017	73100	69.49	20230103	0.20	Y	000660	5000	36576 억	379791664	N	N	195377	N	N
53	20231023	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124000	-2200	5	-1.74	169067772400	1348985	34.87	126800	127200	123500	164000	88400	126200	125329.54	52.17	-925	-228586	129800	128000	125400	123600	121000	128900	124500	36577	37800	5000	98430	100	1	728002365	902723	40.48	1.38	12	0.19	3063.00	90064.00	130800	20231017	-5.20	73100	20230103	69.63	130800	-5.20	20231017	73100	69.63	20230103	130800	-5.20	20231017	73100	69.63	20230103	0.20	Y	000660	5000	36576 억	379791664	N	N	195377	N	N
54	20231023	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123900	-2300	5	-1.82	145923279100	1162102	30.04	126800	127200	123800	164000	88400	126200	125568.33	52.17	-925	-218495	129800	128000	125400	123600	121000	128900	124500	36577	37800	5000	98430	100	1	728002365	901995	40.45	1.38	12	0.16	3063.00	90064.00	130800	20231017	-5.28	73100	20230103	69.49	130800	-5.28	20231017	73100	69.49	20230103	130800	-5.28	20231017	73100	69.49	20230103	0.20	Y	000660	5000	36576 억	379791664	N	N	195377	N	N
55	20231023	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124500	-1700	5	-1.35	117753936000	935239	24.18	126800	127200	124300	164000	88400	126200	125907.82	52.17	-925	-166665	129800	128000	125400	123600	121000	128900	124500	36577	37800	5000	98430	100	1	728002365	906363	40.65	1.38	12	0.13	3063.00	90064.00	130800	20231017	-4.82	73100	20230103	70.31	130800	-4.82	20231017	73100	70.31	20230103	130800	-4.82	20231017	73100	70.31	20230103	0.20	Y	000660	5000	36576 억	379791664	N	N	195377	N	N
56	20231023	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125700	-500	5	-0.40	77736500100	615557	15.91	126800	127200	125500	164000	88400	126200	126286.45	52.17	-925	-69248	129800	128000	125400	123600	121000	128900	124500	36577	37800	5000	98430	100	1	728002365	915099	41.04	1.40	12	0.08	3063.00	90064.00	130800	20231017	-3.90	73100	20230103	71.96	130800	-3.90	20231017	73100	71.96	20230103	130800	-3.90	20231017	73100	71.96	20230103	0.20	Y	000660	5000	36576 억	379791664	N	N	195377	N	N
57	20231023	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126400	200	2	0.16	9475517500	74850	1.93	126800	126800	125600	164000	88400	126200	126594.06	52.17	-925	861	129800	128000	125400	123600	121000	128900	124500	36577	37800	5000	98430	100	1	728002365	920195	41.27	1.40	12	0.01	3063.00	90064.00	130800	20231017	-3.36	73100	20230103	72.91	130800	-3.36	20231017	73100	72.91	20230103	130800	-3.36	20231017	73100	72.91	20230103	0.20	Y	000660	5000	36576 억	379791664	N	N	195377	N	N
58	20231020	160109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126200	500	2	0.40	464879581100	3721546	73.12	124300	127200	122800	163400	88000	125700	124913.58	52.13	-12025	267714	130366	128032	126566	124232	122766	127300	123500	36577	37700	5000	98040	100	1	728002365	918739	41.20	1.40	12	0.51	3063.00	90064.00	130800	20231017	-3.52	73100	20230103	72.64	130800	-3.52	20231017	73100	72.64	20230103	130800	-3.52	20231017	73100	72.64	20230103	0.19	Y	000660	5000	36576 억	379518481	N	N	195214	N	N
59	20231020	150109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126100	400	2	0.32	409534469300	3282543	64.49	124300	127200	122800	163400	88000	125700	124761.32	52.13	-12025	202592	130366	128032	126566	124232	122766	127300	123500	36577	37700	5000	98040	100	1	728002365	918011	41.17	1.40	12	0.45	3063.00	90064.00	130800	20231017	-3.59	73100	20230103	72.50	130800	-3.59	20231017	73100	72.50	20230103	130800	-3.59	20231017	73100	72.50	20230103	0.19	Y	000660	5000	36576 억	379518481	N	N	135505	N	N
60	20231020	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125900	200	2	0.16	326466884100	2625100	51.58	124300	126500	122800	163400	88000	125700	124363.56	52.13	-12025	139590	130366	128032	126566	124232	122766	127300	123500	36577	37700	5000	98040	100	1	728002365	916555	41.10	1.40	12	0.36	3063.00	90064.00	130800	20231017	-3.75	73100	20230103	72.23	130800	-3.75	20231017	73100	72.23	20230103	130800	-3.75	20231017	73100	72.23	20230103	0.19	Y	000660	5000	36576 억	379518481	N	N	135505	N	N
61	20231020	130107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125400	-300	5	-0.24	270433840200	2179828	42.83	124300	125400	122800	163400	88000	125700	124061.94	52.13	-12025	130885	130366	128032	126566	124232	122766	127300	123500	36577	37700	5000	98040	100	1	728002365	912915	40.94	1.39	12	0.30	3063.00	90064.00	130800	20231017	-4.13	73100	20230103	71.55	130800	-4.13	20231017	73100	71.55	20230103	130800	-4.13	20231017	73100	71.55	20230103	0.19	Y	000660	5000	36576 억	379518481	N	N	135505	N	N
62	20231020	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124700	-1000	5	-0.80	223024711400	1800855	35.38	124300	125400	122800	163400	88000	125700	123843.70	52.13	-12025	117407	130366	128032	126566	124232	122766	127300	123500	36577	37700	5000	98040	100	1	728002365	907819	40.71	1.38	12	0.25	3063.00	90064.00	130800	20231017	-4.66	73100	20230103	70.59	130800	-4.66	20231017	73100	70.59	20230103	130800	-4.66	20231017	73100	70.59	20230103	0.19	Y	000660	5000	36576 억	379518481	N	N	135505	N	N
63	20231020	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123600	-2100	5	-1.67	170285549500	1375761	27.03	124300	125400	122800	163400	88000	125700	123775.41	52.13	-12025	26056	130366	128032	126566	124232	122766	127300	123500	36577	37700	5000	98040	100	1	728002365	899811	40.35	1.37	12	0.19	3063.00	90064.00	130800	20231017	-5.50	73100	20230103	69.08	130800	-5.50	20231017	73100	69.08	20230103	130800	-5.50	20231017	73100	69.08	20230103	0.19	Y	000660	5000	36576 억	379518481	N	N	135505	N	N
64	20231020	100107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123300	-2400	5	-1.91	121558359000	981259	19.28	124300	125400	122800	163400	88000	125700	123879.84	52.13	-12025	-29605	130366	128032	126566	124232	122766	127300	123500	36577	37700	5000	98040	100	1	728002365	897627	40.25	1.37	12	0.13	3063.00	90064.00	130800	20231017	-5.73	73100	20230103	68.67	130800	-5.73	20231017	73100	68.67	20230103	130800	-5.73	20231017	73100	68.67	20230103	0.19	Y	000660	5000	36576 억	379518481	N	N	135505	N	N
65	20231020	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124900	-800	5	-0.64	13154634600	105841	2.08	124300	124900	124000	163400	88000	125700	124285.62	52.13	-12025	-6732	130366	128032	126566	124232	122766	127300	123500	36577	37700	5000	98040	100	1	728002365	909275	40.78	1.39	12	0.01	3063.00	90064.00	130800	20231017	-4.51	73100	20230103	70.86	130800	-4.51	20231017	73100	70.86	20230103	130800	-4.51	20231017	73100	70.86	20230103	0.19	Y	000660	5000	36576 억	379518481	N	N	135505	N	N
66	20231019	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125700	-4300	5	-3.31	621319147400	4911873	103.19	127600	128900	125100	169000	91000	130000	126494.09	52.18	-28611	712597	132800	131400	129300	127900	125800	132100	128600	36577	39000	5000	101400	100	1	728002365	915099	41.04	1.40	12	0.67	3063.00	90064.00	130800	20231017	-3.90	73100	20230103	71.96	130800	-3.90	20231017	73100	71.96	20230103	130800	-3.90	20231017	73100	71.96	20230103	0.19	Y	000660	5000	36576 억	379868612	N	N	135495	N	N
67	20231019	150108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125300	-4700	5	-3.62	540631687300	4269307	89.69	127600	128900	125100	169000	91000	130000	126632.16	52.18	-28611	576047	132800	131400	129300	127900	125800	132100	128600	36577	39000	5000	101400	100	1	728002365	912187	40.91	1.39	12	0.59	3063.00	90064.00	130800	20231017	-4.20	73100	20230103	71.41	130800	-4.20	20231017	73100	71.41	20230103	130800	-4.20	20231017	73100	71.41	20230103	0.19	Y	000660	5000	36576 억	379868612	N	N	417778	N	N
68	20231019	140109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125700	-4300	5	-3.31	468908255700	3697690	77.68	127600	128900	125100	169000	91000	130000	126811.11	52.18	-28611	422252	132800	131400	129300	127900	125800	132100	128600	36577	39000	5000	101400	100	1	728002365	915099	41.04	1.40	12	0.51	3063.00	90064.00	130800	20231017	-3.90	73100	20230103	71.96	130800	-3.90	20231017	73100	71.96	20230103	130800	-3.90	20231017	73100	71.96	20230103	0.19	Y	000660	5000	36576 억	379868612	N	N	417778	N	N
69	20231019	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126100	-3900	5	-3.00	385480168900	3033553	63.73	127600	128900	126000	169000	91000	130000	127072.14	52.18	-28611	329181	132800	131400	129300	127900	125800	132100	128600	36577	39000	5000	101400	100	1	728002365	918011	41.17	1.40	12	0.42	3063.00	90064.00	130800	20231017	-3.59	73100	20230103	72.50	130800	-3.59	20231017	73100	72.50	20230103	130800	-3.59	20231017	73100	72.50	20230103	0.19	Y	000660	5000	36576 억	379868612	N	N	417778	N	N
70	20231019	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126500	-3500	5	-2.69	326005922400	2562443	53.83	127600	128900	126300	169000	91000	130000	127224.62	52.18	-28611	226487	132800	131400	129300	127900	125800	132100	128600	36577	39000	5000	101400	100	1	728002365	920923	41.30	1.40	12	0.35	3063.00	90064.00	130800	20231017	-3.29	73100	20230103	73.05	130800	-3.29	20231017	73100	73.05	20230103	130800	-3.29	20231017	73100	73.05	20230103	0.19	Y	000660	5000	36576 억	379868612	N	N	417778	N	N
71	20231019	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127100	-2900	5	-2.23	267379988500	2100186	44.12	127600	128900	126300	169000	91000	130000	127312.49	52.18	-28611	196071	132800	131400	129300	127900	125800	132100	128600	36577	39000	5000	101400	100	1	728002365	925291	41.50	1.41	12	0.29	3063.00	90064.00	130800	20231017	-2.83	73100	20230103	73.87	130800	-2.83	20231017	73100	73.87	20230103	130800	-2.83	20231017	73100	73.87	20230103	0.19	Y	000660	5000	36576 억	379868612	N	N	417778	N	N
72	20231019	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127500	-2500	5	-1.92	203026729000	1594168	33.49	127600	128900	126300	169000	91000	130000	127355.87	52.18	-28611	77877	132800	131400	129300	127900	125800	132100	128600	36577	39000	5000	101400	100	1	728002365	928203	41.63	1.42	12	0.22	3063.00	90064.00	130800	20231017	-2.52	73100	20230103	74.42	130800	-2.52	20231017	73100	74.42	20230103	130800	-2.52	20231017	73100	74.42	20230103	0.19	Y	000660	5000	36576 억	379868612	N	N	417778	N	N
73	20231019	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128400	-1600	5	-1.23	29505231900	230953	4.85	127600	128500	127600	169000	91000	130000	127753.97	52.18	-28611	40711	132800	131400	129300	127900	125800	132100	128600	36577	39000	5000	101400	100	1	728002365	934755	41.92	1.43	12	0.03	3063.00	90064.00	130800	20231017	-1.83	73100	20230103	75.65	130800	-1.83	20231017	73100	75.65	20230103	130800	-1.83	20231017	73100	75.65	20230103	0.19	Y	000660	5000	36576 억	379868612	N	N	417778	N	N
74	20231018	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130000	0	3	0.00	611640205600	4725210	73.69	128600	130700	127200	169000	91000	130000	129441.58	52.25	0	-503819	135400	132700	128100	125400	120800	134050	126750	36577	39000	5000	101400	100	1	728002365	946403	42.44	1.44	12	0.65	3063.00	90064.00	130800	20231017	-0.61	73100	20230103	77.84	130800	-0.61	20231017	73100	77.84	20230103	130800	-0.61	20231017	73100	77.84	20230103	0.19	Y	000660	5000	36576 억	380347720	N	N	417775	N	N
75	20231018	150108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130100	100	2	0.08	555477100900	4293136	66.96	128600	130700	127200	169000	91000	130000	129387.13	52.25	0	-519678	135400	132700	128100	125400	120800	134050	126750	36577	39000	5000	101400	100	1	728002365	947131	42.47	1.44	12	0.59	3063.00	90064.00	130800	20231017	-0.54	73100	20230103	77.98	130800	-0.54	20231017	73100	77.98	20230103	130800	-0.54	20231017	73100	77.98	20230103	0.19	Y	000660	5000	36576 억	380347720	N	N	229973	N	N
76	20231018	140107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129500	-500	5	-0.38	499639594500	3862851	60.25	128600	130700	127200	169000	91000	130000	129344.62	52.25	0	-553443	135400	132700	128100	125400	120800	134050	126750	36577	39000	5000	101400	100	1	728002365	942763	42.28	1.44	12	0.53	3063.00	90064.00	130800	20231017	-0.99	73100	20230103	77.15	130800	-0.99	20231017	73100	77.15	20230103	130800	-0.99	20231017	73100	77.15	20230103	0.19	Y	000660	5000	36576 억	380347720	N	N	229973	N	N
77	20231018	130107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	-100	5	-0.08	450703710400	3485557	54.36	128600	130700	127200	169000	91000	130000	129305.90	52.25	0	-498169	135400	132700	128100	125400	120800	134050	126750	36577	39000	5000	101400	100	1	728002365	945675	42.41	1.44	12	0.48	3063.00	90064.00	130800	20231017	-0.69	73100	20230103	77.70	130800	-0.69	20231017	73100	77.70	20230103	130800	-0.69	20231017	73100	77.70	20230103	0.19	Y	000660	5000	36576 억	380347720	N	N	229973	N	N
78	20231018	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130100	100	2	0.08	381239991900	2951784	46.04	128600	130200	127200	169000	91000	130000	129155.54	52.25	0	-442909	135400	132700	128100	125400	120800	134050	126750	36577	39000	5000	101400	100	1	728002365	947131	42.47	1.44	12	0.41	3063.00	90064.00	130800	20231017	-0.54	73100	20230103	77.98	130800	-0.54	20231017	73100	77.98	20230103	130800	-0.54	20231017	73100	77.98	20230103	0.19	Y	000660	5000	36576 억	380347720	N	N	229973	N	N
79	20231018	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130000	0	3	0.00	322801555900	2501522	39.01	128600	130200	127200	169000	91000	130000	129041.72	52.25	0	-389427	135400	132700	128100	125400	120800	134050	126750	36577	39000	5000	101400	100	1	728002365	946403	42.44	1.44	12	0.34	3063.00	90064.00	130800	20231017	-0.61	73100	20230103	77.84	130800	-0.61	20231017	73100	77.84	20230103	130800	-0.61	20231017	73100	77.84	20230103	0.19	Y	000660	5000	36576 억	380347720	N	N	229973	N	N
80	20231018	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129400	-600	5	-0.46	245285544200	1904144	29.70	128600	130200	127200	169000	91000	130000	128816.15	52.25	0	-346211	135400	132700	128100	125400	120800	134050	126750	36577	39000	5000	101400	100	1	728002365	942035	42.25	1.44	12	0.26	3063.00	90064.00	130800	20231017	-1.07	73100	20230103	77.02	130800	-1.07	20231017	73100	77.02	20230103	130800	-1.07	20231017	73100	77.02	20230103	0.19	Y	000660	5000	36576 억	380347720	N	N	229973	N	N
81	20231018	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128100	-1900	5	-1.46	32468801000	252726	3.94	128600	128700	128100	169000	91000	130000	128468.95	52.25	0	-85980	135400	132700	128100	125400	120800	134050	126750	36577	39000	5000	101400	100	1	728002365	932571	41.82	1.42	12	0.03	3063.00	90064.00	130800	20231017	-2.06	73100	20230103	75.24	130800	-2.06	20231017	73100	75.24	20230103	130800	-2.06	20231017	73100	75.24	20230103	0.19	Y	000660	5000	36576 억	380347720	N	N	229973	N	N
82	20231017	160108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	130000	5900	2	4.75	803203859400	6261885	208.14	125000	130800	123500	161300	86900	124100	128267.06	52.08	0	302955	126700	125400	123900	122600	121100	124650	121850	36577	37200	5000	96790	100	1	728002365	946403	42.44	1.44	12	0.86	3063.00	90064.00	130800	20231017	-0.61	73100	20230103	77.84	130800	-0.61	20231017	73100	77.84	20230103	130800	-0.61	20231017	73100	77.84	20230103	0.19	Y	000660	5000	36576 억	379170734	N	N	228279	N	N
83	20231017	150107	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	129900	5800	2	4.67	711235012400	5554430	184.63	125000	130800	123500	161300	86900	124100	128048.26	52.08	0	193578	126700	125400	123900	122600	121100	124650	121850	36577	37200	5000	96790	100	1	728002365	945675	42.41	1.44	12	0.76	3063.00	90064.00	130800	20231017	-0.69	73100	20230103	77.70	130800	-0.69	20231017	73100	77.70	20230103	130800	-0.69	20231017	73100	77.70	20230103	0.19	Y	000660	5000	36576 억	379170734	N	N	119049	N	N
84	20231017	140108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	129500	5400	2	4.35	628363426900	4914862	163.37	125000	130800	123500	161300	86900	124100	127849.67	52.08	0	154871	126700	125400	123900	122600	121100	124650	121850	36577	37200	5000	96790	100	1	728002365	942763	42.28	1.44	12	0.68	3063.00	90064.00	130800	20231017	-0.99	73100	20230103	77.15	130800	-0.99	20231017	73100	77.15	20230103	130800	-0.99	20231017	73100	77.15	20230103	0.19	Y	000660	5000	36576 억	379170734	N	N	119049	N	N
85	20231017	130108	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	129400	5300	2	4.27	442454702200	3484504	115.82	125000	130000	123500	161300	86900	124100	126977.83	52.08	0	84553	126700	125400	123900	122600	121100	124650	121850	36577	37200	5000	96790	100	1	728002365	942035	42.25	1.44	12	0.48	3063.00	90064.00	130000	20231017	-0.46	73100	20230103	77.02	130000	-0.46	20231017	73100	77.02	20230103	130000	-0.46	20231017	73100	77.02	20230103	0.19	Y	000660	5000	36576 억	379170734	N	N	119049	N	N
86	20231017	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128000	3900	2	3.14	284745063700	2263384	75.23	125000	128300	123500	161300	86900	124100	125805.03	52.08	0	-5420	126700	125400	123900	122600	121100	124650	121850	36577	37200	5000	96790	100	1	728002365	931843	41.79	1.42	12	0.31	3063.00	90064.00	129000	20230728	-0.78	73100	20230103	75.10	129000	-0.78	20230728	73100	75.10	20230103	129000	-0.78	20230728	73100	75.10	20230103	0.19	Y	000660	5000	36576 억	379170734	N	N	119049	N	N
87	20231017	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126800	2700	2	2.18	182477303700	1460354	48.54	125000	127000	123500	161300	86900	124100	124954.17	52.08	0	-67047	126700	125400	123900	122600	121100	124650	121850	36577	37200	5000	96790	100	1	728002365	923107	41.40	1.41	12	0.20	3063.00	90064.00	129000	20230728	-1.71	73100	20230103	73.46	129000	-1.71	20230728	73100	73.46	20230103	129000	-1.71	20230728	73100	73.46	20230103	0.19	Y	000660	5000	36576 억	379170734	N	N	119049	N	N
88	20231017	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124500	400	2	0.32	87008102500	700913	23.30	125000	125600	123500	161300	86900	124100	124135.38	52.08	0	-113984	126700	125400	123900	122600	121100	124650	121850	36577	37200	5000	96790	100	1	728002365	906363	40.65	1.38	12	0.10	3063.00	90064.00	129000	20230728	-3.49	73100	20230103	70.31	129000	-3.49	20230728	73100	70.31	20230103	129000	-3.49	20230728	73100	70.31	20230103	0.19	Y	000660	5000	36576 억	379170734	N	N	119049	N	N
89	20231017	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124700	600	2	0.48	10322055400	82550	2.74	125000	125600	124500	161300	86900	124100	125040.21	52.08	0	-12479	126700	125400	123900	122600	121100	124650	121850	36577	37200	5000	96790	100	1	728002365	907819	40.71	1.38	12	0.01	3063.00	90064.00	129000	20230728	-3.33	73100	20230103	70.59	129000	-3.33	20230728	73100	70.59	20230103	129000	-3.33	20230728	73100	70.59	20230103	0.19	Y	000660	5000	36576 억	379170734	N	N	119049	N	N
90	20231016	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124100	-600	5	-0.48	368928707000	2982487	93.05	124700	125200	122400	162100	87300	124700	123697.16	52.11	0	-683320	128300	126500	124500	122700	120700	127400	123600	36577	37400	5000	97260	100	1	728002365	903451	40.52	1.38	12	0.41	3063.00	90064.00	129000	20230728	-3.80	73100	20230103	69.77	129000	-3.80	20230728	73100	69.77	20230103	129000	-3.80	20230728	73100	69.77	20230103	0.21	Y	000660	5000	36576 억	379398135	N	N	119013	N	N
91	20231016	150107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123900	-800	5	-0.64	302505366900	2448427	76.39	124700	125200	122400	162100	87300	124700	123550.27	52.11	0	-611238	128300	126500	124500	122700	120700	127400	123600	36577	37400	5000	97260	100	1	728002365	901995	40.45	1.38	12	0.34	3063.00	90064.00	129000	20230728	-3.95	73100	20230103	69.49	129000	-3.95	20230728	73100	69.49	20230103	129000	-3.95	20230728	73100	69.49	20230103	0.21	Y	000660	5000	36576 억	379398135	N	N	108831	N	N
92	20231016	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123800	-900	5	-0.72	246597512700	1997199	62.31	124700	125200	122400	162100	87300	124700	123470.85	52.11	0	-481190	128300	126500	124500	122700	120700	127400	123600	36577	37400	5000	97260	100	1	728002365	901267	40.42	1.37	12	0.27	3063.00	90064.00	129000	20230728	-4.03	73100	20230103	69.36	129000	-4.03	20230728	73100	69.36	20230103	129000	-4.03	20230728	73100	69.36	20230103	0.21	Y	000660	5000	36576 억	379398135	N	N	108831	N	N
93	20231016	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122900	-1800	5	-1.44	209414388800	1695650	52.90	124700	125200	122400	162100	87300	124700	123500.00	52.11	0	-375665	128300	126500	124500	122700	120700	127400	123600	36577	37400	5000	97260	100	1	728002365	894715	40.12	1.36	12	0.23	3063.00	90064.00	129000	20230728	-4.73	73100	20230103	68.13	129000	-4.73	20230728	73100	68.13	20230103	129000	-4.73	20230728	73100	68.13	20230103	0.21	Y	000660	5000	36576 억	379398135	N	N	108831	N	N
94	20231016	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123200	-1500	5	-1.20	186981259000	1513056	47.21	124700	125200	122400	162100	87300	124700	123577.55	52.11	0	-328826	128300	126500	124500	122700	120700	127400	123600	36577	37400	5000	97260	100	1	728002365	896899	40.22	1.37	12	0.21	3063.00	90064.00	129000	20230728	-4.50	73100	20230103	68.54	129000	-4.50	20230728	73100	68.54	20230103	129000	-4.50	20230728	73100	68.54	20230103	0.21	Y	000660	5000	36576 억	379398135	N	N	108831	N	N
95	20231016	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123200	-1500	5	-1.20	161250140700	1304160	40.69	124700	125200	122400	162100	87300	124700	123641.83	52.11	0	-270069	128300	126500	124500	122700	120700	127400	123600	36577	37400	5000	97260	100	1	728002365	896899	40.22	1.37	12	0.18	3063.00	90064.00	129000	20230728	-4.50	73100	20230103	68.54	129000	-4.50	20230728	73100	68.54	20230103	129000	-4.50	20230728	73100	68.54	20230103	0.21	Y	000660	5000	36576 억	379398135	N	N	108831	N	N
96	20231016	100107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122700	-2000	5	-1.60	115912290800	937069	29.24	124700	125200	122400	162100	87300	124700	123695.21	52.11	0	-175128	128300	126500	124500	122700	120700	127400	123600	36577	37400	5000	97260	100	1	728002365	893259	40.06	1.36	12	0.13	3063.00	90064.00	129000	20230728	-4.88	73100	20230103	67.85	129000	-4.88	20230728	73100	67.85	20230103	129000	-4.88	20230728	73100	67.85	20230103	0.21	Y	000660	5000	36576 억	379398135	N	N	108831	N	N
97	20231016	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	125100	400	2	0.32	13563904400	108752	3.39	124700	125200	124200	162100	87300	124700	124723.55	52.11	0	1113	128300	126500	124500	122700	120700	127400	123600	36577	37400	5000	97260	100	1	728002365	910731	40.84	1.39	12	0.01	3063.00	90064.00	129000	20230728	-3.02	73100	20230103	71.14	129000	-3.02	20230728	73100	71.14	20230103	129000	-3.02	20230728	73100	71.14	20230103	0.21	Y	000660	5000	36576 억	379398135	N	N	108831	N	N
98	20231012	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124200	5000	2	4.19	488235115300	3973128	92.54	121100	124200	120500	154900	83500	119200	122882.23	52.00	0	1060492	125466	122332	120766	117632	116066	121550	116850	36577	35700	5000	92970	100	1	728002365	904179	40.55	1.38	12	0.55	3063.00	90064.00	129000	20230728	-3.72	73100	20230103	69.90	129000	-3.72	20230728	73100	69.90	20230103	129000	-3.72	20230728	73100	69.90	20230103	0.21	Y	000660	5000	36576 억	378563854	N	N	128272	N	N
99	20231012	150108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123000	3800	2	3.19	363085594000	2964067	69.04	121100	124000	120500	154900	83500	119200	122495.77	52.00	0	856610	125466	122332	120766	117632	116066	121550	116850	36577	35700	5000	92970	100	1	728002365	895443	40.16	1.37	12	0.41	3063.00	90064.00	129000	20230728	-4.65	73100	20230103	68.26	129000	-4.65	20230728	73100	68.26	20230103	129000	-4.65	20230728	73100	68.26	20230103	0.21	Y	000660	5000	36576 억	378563854	N	N	106600	N	N
100	20231012	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122200	3000	2	2.52	313764601800	2562379	59.68	121100	124000	120500	154900	83500	119200	122450.53	52.00	0	691633	125466	122332	120766	117632	116066	121550	116850	36577	35700	5000	92970	100	1	728002365	889619	39.90	1.36	12	0.35	3063.00	90064.00	129000	20230728	-5.27	73100	20230103	67.17	129000	-5.27	20230728	73100	67.17	20230103	129000	-5.27	20230728	73100	67.17	20230103	0.21	Y	000660	5000	36576 억	378563854	N	N	106600	N	N
101	20231012	130107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122100	2900	2	2.43	284605835600	2323763	54.13	121100	124000	120500	154900	83500	119200	122476.31	52.00	0	624237	125466	122332	120766	117632	116066	121550	116850	36577	35700	5000	92970	100	1	728002365	888891	39.86	1.36	12	0.32	3063.00	90064.00	129000	20230728	-5.35	73100	20230103	67.03	129000	-5.35	20230728	73100	67.03	20230103	129000	-5.35	20230728	73100	67.03	20230103	0.21	Y	000660	5000	36576 억	378563854	N	N	106600	N	N
102	20231012	120109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	121700	2500	2	2.10	256971250600	2097343	48.85	121100	124000	120500	154900	83500	119200	122522.32	52.00	0	574037	125466	122332	120766	117632	116066	121550	116850	36577	35700	5000	92970	100	1	728002365	885979	39.73	1.35	12	0.29	3063.00	90064.00	129000	20230728	-5.66	73100	20230103	66.48	129000	-5.66	20230728	73100	66.48	20230103	129000	-5.66	20230728	73100	66.48	20230103	0.21	Y	000660	5000	36576 억	378563854	N	N	106600	N	N
103	20231012	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122200	3000	2	2.52	220602265000	1798910	41.90	121100	124000	120500	154900	83500	119200	122631.12	52.00	0	528067	125466	122332	120766	117632	116066	121550	116850	36577	35700	5000	92970	100	1	728002365	889619	39.90	1.36	12	0.25	3063.00	90064.00	129000	20230728	-5.27	73100	20230103	67.17	129000	-5.27	20230728	73100	67.17	20230103	129000	-5.27	20230728	73100	67.17	20230103	0.21	Y	000660	5000	36576 억	378563854	N	N	106600	N	N
104	20231012	100108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123400	4200	2	3.52	159876670900	1303715	30.37	121100	124000	120500	154900	83500	119200	122631.67	52.00	0	441209	125466	122332	120766	117632	116066	121550	116850	36577	35700	5000	92970	100	1	728002365	898355	40.29	1.37	12	0.18	3063.00	90064.00	129000	20230728	-4.34	73100	20230103	68.81	129000	-4.34	20230728	73100	68.81	20230103	129000	-4.34	20230728	73100	68.81	20230103	0.21	Y	000660	5000	36576 억	378563854	N	N	106600	N	N
105	20231012	090107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	121200	2000	2	1.68	18871104600	155888	3.63	121100	121200	120500	154900	83500	119200	121055.80	52.00	0	68435	125466	122332	120766	117632	116066	121550	116850	36577	35700	5000	92970	100	1	728002365	882339	39.57	1.35	12	0.02	3063.00	90064.00	129000	20230728	-6.05	73100	20230103	65.80	129000	-6.05	20230728	73100	65.80	20230103	129000	-6.05	20230728	73100	65.80	20230103	0.21	Y	000660	5000	36576 억	378563854	N	N	106600	N	N
106	20231011	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119200	-300	5	-0.25	499635587000	4104733	73.55	123000	123900	119200	155300	83700	119500	121726.17	52.02	0	-2223	125900	122700	121100	117900	116300	121900	117100	36577	35800	5000	93210	100	1	728002365	867779	38.92	1.32	12	0.56	3063.00	90064.00	129000	20230728	-7.60	73100	20230103	63.06	129000	-7.60	20230728	73100	63.06	20230103	129000	-7.60	20230728	73100	63.06	20230103	0.20	Y	000660	5000	36576 억	378686376	N	N	106535	N	N
107	20231011	150107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120500	1000	2	0.84	394087427000	3222473	57.74	123000	123900	120300	155300	83700	119500	122293.50	52.02	0	210326	125900	122700	121100	117900	116300	121900	117100	36577	35800	5000	93210	100	1	728002365	877243	39.34	1.34	12	0.44	3063.00	90064.00	129000	20230728	-6.59	73100	20230103	64.84	129000	-6.59	20230728	73100	64.84	20230103	129000	-6.59	20230728	73100	64.84	20230103	0.20	Y	000660	5000	36576 억	378686376	N	N	253794	N	N
108	20231011	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120500	1000	2	0.84	339506862600	2770272	49.64	123000	123900	120400	155300	83700	119500	122553.65	52.02	0	282101	125900	122700	121100	117900	116300	121900	117100	36577	35800	5000	93210	100	1	728002365	877243	39.34	1.34	12	0.38	3063.00	90064.00	129000	20230728	-6.59	73100	20230103	64.84	129000	-6.59	20230728	73100	64.84	20230103	129000	-6.59	20230728	73100	64.84	20230103	0.20	Y	000660	5000	36576 억	378686376	N	N	253794	N	N
109	20231011	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123300	3800	2	3.18	248154244500	2017973	36.16	123000	123900	121600	155300	83700	119500	122972.08	52.02	0	361781	125900	122700	121100	117900	116300	121900	117100	36577	35800	5000	93210	100	1	728002365	897627	40.25	1.37	12	0.28	3063.00	90064.00	129000	20230728	-4.42	73100	20230103	68.67	129000	-4.42	20230728	73100	68.67	20230103	129000	-4.42	20230728	73100	68.67	20230103	0.20	Y	000660	5000	36576 억	378686376	N	N	253794	N	N
110	20231011	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123000	3500	2	2.93	221010711800	1797865	32.22	123000	123900	121600	155300	83700	119500	122929.59	52.02	0	324038	125900	122700	121100	117900	116300	121900	117100	36577	35800	5000	93210	100	1	728002365	895443	40.16	1.37	12	0.25	3063.00	90064.00	129000	20230728	-4.65	73100	20230103	68.26	129000	-4.65	20230728	73100	68.26	20230103	129000	-4.65	20230728	73100	68.26	20230103	0.20	Y	000660	5000	36576 억	378686376	N	N	253794	N	N
111	20231011	110108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122700	3200	2	2.68	191060559800	1553740	27.84	123000	123900	121600	155300	83700	119500	122968.23	52.02	0	311512	125900	122700	121100	117900	116300	121900	117100	36577	35800	5000	93210	100	1	728002365	893259	40.06	1.36	12	0.21	3063.00	90064.00	129000	20230728	-4.88	73100	20230103	67.85	129000	-4.88	20230728	73100	67.85	20230103	129000	-4.88	20230728	73100	67.85	20230103	0.20	Y	000660	5000	36576 억	378686376	N	N	253794	N	N
112	20231011	100107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123100	3600	2	3.01	153111150200	1245166	22.31	123000	123900	121600	155300	83700	119500	122964.52	52.02	0	276131	125900	122700	121100	117900	116300	121900	117100	36577	35800	5000	93210	100	1	728002365	896171	40.19	1.37	12	0.17	3063.00	90064.00	129000	20230728	-4.57	73100	20230103	68.40	129000	-4.57	20230728	73100	68.40	20230103	129000	-4.57	20230728	73100	68.40	20230103	0.20	Y	000660	5000	36576 억	378686376	N	N	253794	N	N
113	20231011	090108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122700	3200	2	2.68	21359999300	173944	3.12	123000	123000	121600	155300	83700	119500	122798.65	52.02	0	74340	125900	122700	121100	117900	116300	121900	117100	36577	35800	5000	93210	100	1	728002365	893259	40.06	1.36	12	0.02	3063.00	90064.00	129000	20230728	-4.88	73100	20230103	67.85	129000	-4.88	20230728	73100	67.85	20230103	129000	-4.88	20230728	73100	67.85	20230103	0.20	Y	000660	5000	36576 억	378686376	N	N	253794	N	N
114	20231010	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119500	-900	5	-0.75	666237373800	5461100	131.34	122800	124300	119500	156500	84300	120400	121997.52	51.97	-29478	741131	122933	121666	120333	119066	117733	122300	119700	36577	36100	5000	93910	100	1	728002365	869963	39.01	1.33	12	0.75	3063.00	90064.00	129000	20230728	-7.36	73100	20230103	63.47	129000	-7.36	20230728	73100	63.47	20230103	129000	-7.36	20230728	73100	63.47	20230103	0.23	Y	000660	5000	36576 억	378365340	N	N	235869	N	N
115	20231010	150108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120600	200	2	0.17	583778191300	4773302	114.80	122800	124300	120000	156500	84300	120400	122300.91	51.97	-29478	604176	122933	121666	120333	119066	117733	122300	119700	36577	36100	5000	93910	100	1	728002365	877971	39.37	1.34	12	0.66	3063.00	90064.00	129000	20230728	-6.51	73100	20230103	64.98	129000	-6.51	20230728	73100	64.98	20230103	129000	-6.51	20230728	73100	64.98	20230103	0.23	Y	000660	5000	36576 억	378365340	N	N	246797	N	N
116	20231010	140108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120700	300	2	0.25	493961306300	4028424	96.88	122800	124300	120200	156500	84300	120400	122619.28	51.97	-29478	658818	122933	121666	120333	119066	117733	122300	119700	36577	36100	5000	93910	100	1	728002365	878699	39.41	1.34	12	0.55	3063.00	90064.00	129000	20230728	-6.43	73100	20230103	65.12	129000	-6.43	20230728	73100	65.12	20230103	129000	-6.43	20230728	73100	65.12	20230103	0.23	Y	000660	5000	36576 억	378365340	N	N	246797	N	N
117	20231010	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120900	500	2	0.42	428108759400	3483279	83.77	122800	124300	120700	156500	84300	120400	122904.33	51.97	-29478	665281	122933	121666	120333	119066	117733	122300	119700	36577	36100	5000	93910	100	1	728002365	880155	39.47	1.34	12	0.48	3063.00	90064.00	129000	20230728	-6.28	73100	20230103	65.39	129000	-6.28	20230728	73100	65.39	20230103	129000	-6.28	20230728	73100	65.39	20230103	0.23	Y	000660	5000	36576 억	378365340	N	N	246797	N	N
118	20231010	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122100	1700	2	1.41	368680369000	2994828	72.02	122800	124300	121800	156500	84300	120400	123106.16	51.97	-29478	584552	122933	121666	120333	119066	117733	122300	119700	36577	36100	5000	93910	100	1	728002365	888891	39.86	1.36	12	0.41	3063.00	90064.00	129000	20230728	-5.35	73100	20230103	67.03	129000	-5.35	20230728	73100	67.03	20230103	129000	-5.35	20230728	73100	67.03	20230103	0.23	Y	000660	5000	36576 억	378365340	N	N	246797	N	N
119	20231010	110107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122500	2100	2	1.74	274362918100	2224018	53.49	122800	124300	122300	156500	84300	120400	123364.32	51.97	-29478	475416	122933	121666	120333	119066	117733	122300	119700	36577	36100	5000	93910	100	1	728002365	891803	39.99	1.36	12	0.31	3063.00	90064.00	129000	20230728	-5.04	73100	20230103	67.58	129000	-5.04	20230728	73100	67.58	20230103	129000	-5.04	20230728	73100	67.58	20230103	0.23	Y	000660	5000	36576 억	378365340	N	N	246797	N	N
120	20231010	100107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123400	3000	2	2.49	197787994200	1601075	38.51	122800	124300	122800	156500	84300	120400	123535.52	51.97	-29478	384749	122933	121666	120333	119066	117733	122300	119700	36577	36100	5000	93910	100	1	728002365	898355	40.29	1.37	12	0.22	3063.00	90064.00	129000	20230728	-4.34	73100	20230103	68.81	129000	-4.34	20230728	73100	68.81	20230103	129000	-4.34	20230728	73100	68.81	20230103	0.23	Y	000660	5000	36576 억	378365340	N	N	246797	N	N
121	20231010	090109	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124000	3600	2	2.99	40177664300	326359	7.85	122800	124000	122800	156500	84300	120400	123113.14	51.97	-29478	117781	122933	121666	120333	119066	117733	122300	119700	36577	36100	5000	93910	100	1	728002365	902723	40.48	1.38	12	0.04	3063.00	90064.00	129000	20230728	-3.88	73100	20230103	69.63	129000	-3.88	20230728	73100	69.63	20230103	129000	-3.88	20230728	73100	69.63	20230103	0.23	Y	000660	5000	36576 억	378365340	N	N	246797	N	N
122	20231006	160108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120400	200	2	0.17	437659164500	3643808	59.61	120200	121600	119000	156200	84200	120200	120110.32	52.02	36490	-71972	125200	122700	120400	117900	115600	121550	116750	36577	36000	5000	93750	100	1	728002365	876515	39.31	1.34	12	0.50	3063.00	90064.00	129000	20230728	-6.67	73100	20230103	64.71	129000	-6.67	20230728	73100	64.71	20230103	129000	-6.67	20230728	73100	64.71	20230103	0.23	Y	000660	5000	36576 억	378732246	N	N	206774	N	N
123	20231006	150107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120000	-200	5	-0.17	401149548600	3340362	54.64	120200	121600	119000	156200	84200	120200	120091.61	52.02	36490	-40069	125200	122700	120400	117900	115600	121550	116750	36577	36000	5000	93750	100	1	728002365	873603	39.18	1.33	12	0.46	3063.00	90064.00	129000	20230728	-6.98	73100	20230103	64.16	129000	-6.98	20230728	73100	64.16	20230103	129000	-6.98	20230728	73100	64.16	20230103	0.23	Y	000660	5000	36576 억	378732246	N	N	227576	N	N
124	20231006	140107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120200	0	3	0.00	347368801200	2893040	47.33	120200	121600	119000	156200	84200	120200	120070.47	52.02	36490	82469	125200	122700	120400	117900	115600	121550	116750	36577	36000	5000	93750	100	1	728002365	875059	39.24	1.33	12	0.40	3063.00	90064.00	129000	20230728	-6.82	73100	20230103	64.43	129000	-6.82	20230728	73100	64.43	20230103	129000	-6.82	20230728	73100	64.43	20230103	0.23	Y	000660	5000	36576 억	378732246	N	N	227576	N	N
125	20231006	130108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	121100	900	2	0.75	284657522100	2372622	38.81	120200	121600	119000	156200	84200	120200	119975.83	52.02	36490	71048	125200	122700	120400	117900	115600	121550	116750	36577	36000	5000	93750	100	1	728002365	881611	39.54	1.34	12	0.33	3063.00	90064.00	129000	20230728	-6.12	73100	20230103	65.66	129000	-6.12	20230728	73100	65.66	20230103	129000	-6.12	20230728	73100	65.66	20230103	0.23	Y	000660	5000	36576 억	378732246	N	N	227576	N	N
126	20231006	120108	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120000	-200	5	-0.17	222587815300	1855487	30.35	120200	121600	119000	156200	84200	120200	119961.81	52.02	36490	16979	125200	122700	120400	117900	115600	121550	116750	36577	36000	5000	93750	100	1	728002365	873603	39.18	1.33	12	0.25	3063.00	90064.00	129000	20230728	-6.98	73100	20230103	64.16	129000	-6.98	20230728	73100	64.16	20230103	129000	-6.98	20230728	73100	64.16	20230103	0.23	Y	000660	5000	36576 억	378732246	N	N	227576	N	N
127	20231006	110107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120000	-200	5	-0.17	176844697500	1473409	24.10	120200	121600	119000	156200	84200	120200	120024.05	52.02	36490	16397	125200	122700	120400	117900	115600	121550	116750	36577	36000	5000	93750	100	1	728002365	873603	39.18	1.33	12	0.20	3063.00	90064.00	129000	20230728	-6.98	73100	20230103	64.16	129000	-6.98	20230728	73100	64.16	20230103	129000	-6.98	20230728	73100	64.16	20230103	0.23	Y	000660	5000	36576 억	378732246	N	N	227576	N	N
128	20231006	100107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119800	-400	5	-0.33	127258821200	1059610	17.33	120200	121600	119000	156200	84200	120200	120099.58	52.02	36490	30137	125200	122700	120400	117900	115600	121550	116750	36577	36000	5000	93750	100	1	728002365	872147	39.11	1.33	12	0.15	3063.00	90064.00	129000	20230728	-7.13	73100	20230103	63.89	129000	-7.13	20230728	73100	63.89	20230103	129000	-7.13	20230728	73100	63.89	20230103	0.23	Y	000660	5000	36576 억	378732246	N	N	227576	N	N
129	20231006	090107	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120900	700	2	0.58	19228033700	159798	2.61	120200	121200	120100	156200	84200	120200	120327.94	52.02	36490	4766	125200	122700	120400	117900	115600	121550	116750	36577	36000	5000	93750	100	1	728002365	880155	39.47	1.34	12	0.02	3063.00	90064.00	129000	20230728	-6.28	73100	20230103	65.39	129000	-6.28	20230728	73100	65.39	20230103	129000	-6.28	20230728	73100	65.39	20230103	0.23	Y	000660	5000	36576 억	378732246	N	N	227576	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History