KissMeData/000660/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

80 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	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	20241031	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	186300	-8700	5	-4.46	845682029700	4492386	125.47	189900	192900	186100	253500	136500	195000	188254.33	54.64	0	-292526	199266	197132	193266	191132	187266	198200	192200	36577	58500	5000	144300	100	1	728002365	1356268	-14.88	2.43	12	0.62	-12517.00	76616.00	248500	20240711	-25.03	116300	20231031	60.19	248500	-25.03	20240711	129000	44.42	20240117	248500	-25.03	20240711	116300	60.19	20231031	0.26	N	000660	5000	36576 억	397807222	N	N	17514	N	N
3	20241031	150111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187400	-7600	5	-3.90	714241033500	3787854	105.79	189900	192900	186100	253500	136500	195000	188560.61	54.64	0	-238713	199266	197132	193266	191132	187266	198200	192200	36577	58500	5000	144300	100	1	728002365	1364276	-14.97	2.45	12	0.52	-12517.00	76616.00	248500	20240711	-24.59	116300	20231031	61.13	248500	-24.59	20240711	129000	45.27	20240117	248500	-24.59	20240711	116300	61.13	20231031	0.26	N	000660	5000	36576 억	397807222	N	N	9066	N	N
4	20241031	140112	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187800	-7200	5	-3.69	643582994600	3411164	95.27	189900	192900	186100	253500	136500	195000	188669.34	54.64	0	-208965	199266	197132	193266	191132	187266	198200	192200	36577	58500	5000	144300	100	1	728002365	1367188	-15.00	2.45	12	0.47	-12517.00	76616.00	248500	20240711	-24.43	116300	20231031	61.48	248500	-24.43	20240711	129000	45.58	20240117	248500	-24.43	20240711	116300	61.48	20231031	0.26	N	000660	5000	36576 억	397807222	N	N	9066	N	N
5	20241031	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187300	-7700	5	-3.95	550639742000	2914288	81.40	189900	192900	186100	253500	136500	195000	188944.55	54.64	0	-85272	199266	197132	193266	191132	187266	198200	192200	36577	58500	5000	144300	100	1	728002365	1363548	-14.96	2.44	12	0.40	-12517.00	76616.00	248500	20240711	-24.63	116300	20231031	61.05	248500	-24.63	20240711	129000	45.19	20240117	248500	-24.63	20240711	116300	61.05	20231031	0.26	N	000660	5000	36576 억	397807222	N	N	9066	N	N
6	20241031	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187900	-7100	5	-3.64	455968771300	2411212	67.34	189900	192900	186100	253500	136500	195000	189103.19	54.64	0	-3185	199266	197132	193266	191132	187266	198200	192200	36577	58500	5000	144300	100	1	728002365	1367916	-15.01	2.45	12	0.33	-12517.00	76616.00	248500	20240711	-24.39	116300	20231031	61.56	248500	-24.39	20240711	129000	45.66	20240117	248500	-24.39	20240711	116300	61.56	20231031	0.26	N	000660	5000	36576 억	397807222	N	N	9066	N	N
7	20241031	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189900	-5100	5	-2.62	210136336000	1101253	30.76	189900	192900	189600	253500	136500	195000	190815.11	54.64	0	39904	199266	197132	193266	191132	187266	198200	192200	36577	58500	5000	144300	100	1	728002365	1382476	-15.17	2.48	12	0.15	-12517.00	76616.00	248500	20240711	-23.58	116300	20231031	63.28	248500	-23.58	20240711	129000	47.21	20240117	248500	-23.58	20240711	116300	63.28	20231031	0.26	N	000660	5000	36576 억	397807222	N	N	9066	N	N
8	20241031	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191300	-3700	5	-1.90	142779632900	747390	20.87	189900	192900	189700	253500	136500	195000	191036.86	54.64	0	66473	199266	197132	193266	191132	187266	198200	192200	36577	58500	5000	144300	100	1	728002365	1392669	-15.28	2.50	12	0.10	-12517.00	76616.00	248500	20240711	-23.02	116300	20231031	64.49	248500	-23.02	20240711	129000	48.29	20240117	248500	-23.02	20240711	116300	64.49	20231031	0.26	N	000660	5000	36576 억	397807222	N	N	9066	N	N
9	20241031	090111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191000	-4000	5	-2.05	33666090100	177105	4.95	189900	192000	189800	253500	136500	195000	190086.97	54.64	0	37436	199266	197132	193266	191132	187266	198200	192200	36577	58500	5000	144300	100	1	728002365	1390485	-15.26	2.49	12	0.02	-12517.00	76616.00	248500	20240711	-23.14	116300	20231031	64.23	248500	-23.14	20240711	129000	48.06	20240117	248500	-23.14	20240711	116300	64.23	20231031	0.26	N	000660	5000	36576 억	397807222	N	N	9066	N	N
10	20241030	160111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195000	4700	2	2.47	665608383300	3439726	84.56	190200	195400	189400	247000	133300	190300	193512.40	54.56	0	345186	200033	195166	192133	187266	184233	193650	185750	36577	56700	5000	140820	100	1	728002365	1419605	-15.58	2.55	12	0.47	-12517.00	76616.00	248500	20240711	-21.53	116300	20231031	67.67	248500	-21.53	20240711	129000	51.16	20240117	248500	-21.53	20240711	116300	67.67	20231031	0.23	N	000660	5000	36576 억	397189402	N	N	9066	N	N
11	20241030	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194500	4200	2	2.21	573853603800	2969030	72.99	190200	195400	189400	247000	133300	190300	193289.48	54.56	0	268030	200033	195166	192133	187266	184233	193650	185750	36577	56700	5000	140820	100	1	728002365	1415965	-15.54	2.54	12	0.41	-12517.00	76616.00	248500	20240711	-21.73	116300	20231031	67.24	248500	-21.73	20240711	129000	50.78	20240117	248500	-21.73	20240711	116300	67.24	20231031	0.23	N	000660	5000	36576 억	397189402	N	N	4507	N	N
12	20241030	140111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194400	4100	2	2.15	515333110500	2668189	65.59	190200	195400	189400	247000	133300	190300	193149.90	54.56	0	247047	200033	195166	192133	187266	184233	193650	185750	36577	56700	5000	140820	100	1	728002365	1415237	-15.53	2.54	12	0.37	-12517.00	76616.00	248500	20240711	-21.77	116300	20231031	67.15	248500	-21.77	20240711	129000	50.70	20240117	248500	-21.77	20240711	116300	67.15	20231031	0.23	N	000660	5000	36576 억	397189402	N	N	4507	N	N
13	20241030	130111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194100	3800	2	2.00	462394556600	2395563	58.89	190200	195400	189400	247000	133300	190300	193032.18	54.56	0	211492	200033	195166	192133	187266	184233	193650	185750	36577	56700	5000	140820	100	1	728002365	1413053	-15.51	2.53	12	0.33	-12517.00	76616.00	248500	20240711	-21.89	116300	20231031	66.90	248500	-21.89	20240711	129000	50.47	20240117	248500	-21.89	20240711	116300	66.90	20231031	0.23	N	000660	5000	36576 억	397189402	N	N	4507	N	N
14	20241030	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194600	4300	2	2.26	409494925500	2123286	52.19	190200	195400	189400	247000	133300	190300	192870.66	54.56	0	168096	200033	195166	192133	187266	184233	193650	185750	36577	56700	5000	140820	100	1	728002365	1416693	-15.55	2.54	12	0.29	-12517.00	76616.00	248500	20240711	-21.69	116300	20231031	67.33	248500	-21.69	20240711	129000	50.85	20240117	248500	-21.69	20240711	116300	67.33	20231031	0.23	N	000660	5000	36576 억	397189402	N	N	4507	N	N
15	20241030	110111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194500	4200	2	2.21	339486938600	1763749	43.36	190200	194800	189400	247000	133300	190300	192492.22	54.56	0	92390	200033	195166	192133	187266	184233	193650	185750	36577	56700	5000	140820	100	1	728002365	1415965	-15.54	2.54	12	0.24	-12517.00	76616.00	248500	20240711	-21.73	116300	20231031	67.24	248500	-21.73	20240711	129000	50.78	20240117	248500	-21.73	20240711	116300	67.24	20231031	0.23	N	000660	5000	36576 억	397189402	N	N	4507	N	N
16	20241030	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	193100	2800	2	1.47	247016868200	1286622	31.63	190200	193900	189400	247000	133300	190300	192001.37	54.56	0	-13440	200033	195166	192133	187266	184233	193650	185750	36577	56700	5000	140820	100	1	728002365	1405773	-15.43	2.52	12	0.18	-12517.00	76616.00	248500	20240711	-22.29	116300	20231031	66.04	248500	-22.29	20240711	129000	49.69	20240117	248500	-22.29	20240711	116300	66.04	20231031	0.23	N	000660	5000	36576 억	397189402	N	N	4507	N	N
17	20241030	090111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189900	-400	5	-0.21	27011649200	141976	3.49	190200	190800	189800	247000	133300	190300	190251.78	54.56	0	-9091	200033	195166	192133	187266	184233	193650	185750	36577	56700	5000	140820	100	1	728002365	1382476	-15.17	2.48	12	0.02	-12517.00	76616.00	248500	20240711	-23.58	116300	20231031	63.28	248500	-23.58	20240711	129000	47.21	20240117	248500	-23.58	20240711	116300	63.28	20231031	0.23	N	000660	5000	36576 억	397189402	N	N	4507	N	N
18	20241029	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190300	-5700	5	-2.91	752478730600	3936882	95.69	196000	197000	189100	254500	137200	196000	191133.04	54.62	0	17066	209200	202600	198400	191800	187600	200500	189700	36577	58500	5000	145040	100	1	728002365	1385389	-15.20	2.48	12	0.54	-12517.00	76616.00	248500	20240711	-23.42	116300	20231031	63.63	248500	-23.42	20240711	129000	47.52	20240117	248500	-23.42	20240711	116300	63.63	20231031	0.25	N	000660	5000	36576 억	397633321	N	N	4507	N	N
19	20241029	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190500	-5500	5	-2.81	674461056600	3526955	85.73	196000	197000	189100	254500	137200	196000	191223.68	54.62	0	-93165	209200	202600	198400	191800	187600	200500	189700	36577	58500	5000	145040	100	1	728002365	1386845	-15.22	2.49	12	0.48	-12517.00	76616.00	248500	20240711	-23.34	116300	20231031	63.80	248500	-23.34	20240711	129000	47.67	20240117	248500	-23.34	20240711	116300	63.80	20231031	0.25	N	000660	5000	36576 억	397633321	N	N	2846	N	N
20	20241029	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189900	-6100	5	-3.11	579951314700	3030035	73.65	196000	197000	189100	254500	137200	196000	191393.31	54.62	0	-118014	209200	202600	198400	191800	187600	200500	189700	36577	58500	5000	145040	100	1	728002365	1382476	-15.17	2.48	12	0.42	-12517.00	76616.00	248500	20240711	-23.58	116300	20231031	63.28	248500	-23.58	20240711	129000	47.21	20240117	248500	-23.58	20240711	116300	63.28	20231031	0.25	N	000660	5000	36576 억	397633321	N	N	2846	N	N
21	20241029	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189700	-6300	5	-3.21	507641172500	2648284	64.37	196000	197000	189100	254500	137200	196000	191678.72	54.62	0	-141708	209200	202600	198400	191800	187600	200500	189700	36577	58500	5000	145040	100	1	728002365	1381020	-15.16	2.48	12	0.36	-12517.00	76616.00	248500	20240711	-23.66	116300	20231031	63.11	248500	-23.66	20240711	129000	47.05	20240117	248500	-23.66	20240711	116300	63.11	20231031	0.25	N	000660	5000	36576 억	397633321	N	N	2846	N	N
22	20241029	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190600	-5400	5	-2.76	444892570600	2318252	56.35	196000	197000	189100	254500	137200	196000	191899.84	54.62	0	-193753	209200	202600	198400	191800	187600	200500	189700	36577	58500	5000	145040	100	1	728002365	1387573	-15.23	2.49	12	0.32	-12517.00	76616.00	248500	20240711	-23.30	116300	20231031	63.89	248500	-23.30	20240711	129000	47.75	20240117	248500	-23.30	20240711	116300	63.89	20231031	0.25	N	000660	5000	36576 억	397633321	N	N	2846	N	N
23	20241029	110107	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189400	-6600	5	-3.37	376948329800	1961493	47.68	196000	197000	189100	254500	137200	196000	192164.47	54.62	0	-216880	209200	202600	198400	191800	187600	200500	189700	36577	58500	5000	145040	100	1	728002365	1378836	-15.13	2.47	12	0.27	-12517.00	76616.00	248500	20240711	-23.78	116300	20231031	62.85	248500	-23.78	20240711	129000	46.82	20240117	248500	-23.78	20240711	116300	62.85	20231031	0.25	N	000660	5000	36576 억	397633321	N	N	2846	N	N
24	20241029	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191100	-4900	5	-2.50	232439171400	1202425	29.23	196000	197000	190400	254500	137200	196000	193297.50	54.62	0	-68416	209200	202600	198400	191800	187600	200500	189700	36577	58500	5000	145040	100	1	728002365	1391213	-15.27	2.49	12	0.17	-12517.00	76616.00	248500	20240711	-23.10	116300	20231031	64.32	248500	-23.10	20240711	129000	48.14	20240117	248500	-23.10	20240711	116300	64.32	20231031	0.25	N	000660	5000	36576 억	397633321	N	N	2846	N	N
25	20241028	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	196000	-5000	5	-2.49	804199177100	4051804	73.26	203500	205000	194200	261000	141000	201000	198482.15	54.68	0	-593301	208733	204866	202133	198266	195533	203500	196900	36577	60000	5000	148740	100	1	728002365	1426885	-15.66	2.56	12	0.56	-12517.00	76616.00	248500	20240711	-21.13	116300	20231031	68.53	248500	-21.13	20240711	129000	51.94	20240117	248500	-21.13	20240711	116300	68.53	20231031	0.26	N	000660	5000	36576 억	398089740	N	N	2846	N	N
26	20241028	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195700	-5300	5	-2.64	724931782200	3647227	65.95	203500	205000	194200	261000	141000	201000	198762.43	54.68	0	-545161	208733	204866	202133	198266	195533	203500	196900	36577	60000	5000	148740	100	1	728002365	1424701	-15.63	2.55	12	0.50	-12517.00	76616.00	248500	20240711	-21.25	116300	20231031	68.27	248500	-21.25	20240711	129000	51.71	20240117	248500	-21.25	20240711	116300	68.27	20231031	0.26	N	000660	5000	36576 억	398089740	N	N	2940	N	N
27	20241028	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	196300	-4700	5	-2.34	628712768300	3156813	57.08	203500	205000	194200	261000	141000	201000	199160.58	54.68	0	-429426	208733	204866	202133	198266	195533	203500	196900	36577	60000	5000	148740	100	1	728002365	1429069	-15.68	2.56	12	0.43	-12517.00	76616.00	248500	20240711	-21.01	116300	20231031	68.79	248500	-21.01	20240711	129000	52.17	20240117	248500	-21.01	20240711	116300	68.79	20231031	0.26	N	000660	5000	36576 억	398089740	N	N	2940	N	N
28	20241028	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	197600	-3400	5	-1.69	468579739500	2339537	42.30	203500	205000	197500	261000	141000	201000	200287.37	54.68	0	-320423	208733	204866	202133	198266	195533	203500	196900	36577	60000	5000	148740	100	1	728002365	1438533	-15.79	2.58	12	0.32	-12517.00	76616.00	248500	20240711	-20.48	116300	20231031	69.91	248500	-20.48	20240711	129000	53.18	20240117	248500	-20.48	20240711	116300	69.91	20231031	0.26	N	000660	5000	36576 억	398089740	N	N	2940	N	N
29	20241028	120111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	198900	-2100	5	-1.04	395755366000	1972296	35.66	203500	205000	198000	261000	141000	201000	200657.18	54.68	0	-211110	208733	204866	202133	198266	195533	203500	196900	36577	60000	5000	148740	100	1	728002365	1447997	-15.89	2.60	12	0.27	-12517.00	76616.00	248500	20240711	-19.96	116300	20231031	71.02	248500	-19.96	20240711	129000	54.19	20240117	248500	-19.96	20240711	116300	71.02	20231031	0.26	N	000660	5000	36576 억	398089740	N	N	2940	N	N
30	20241028	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	198900	-2100	5	-1.04	345641438800	1720297	31.11	203500	205000	198000	261000	141000	201000	200919.63	54.68	0	-196963	208733	204866	202133	198266	195533	203500	196900	36577	60000	5000	148740	100	1	728002365	1447997	-15.89	2.60	12	0.24	-12517.00	76616.00	248500	20240711	-19.96	116300	20231031	71.02	248500	-19.96	20240711	129000	54.19	20240117	248500	-19.96	20240711	116300	71.02	20231031	0.26	N	000660	5000	36576 억	398089740	N	N	2940	N	N
31	20241028	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	198700	-2300	5	-1.14	272258702200	1352053	24.45	203500	205000	198000	261000	141000	201000	201366.90	54.68	0	-140425	208733	204866	202133	198266	195533	203500	196900	36577	60000	5000	148740	100	1	728002365	1446541	-15.87	2.59	12	0.19	-12517.00	76616.00	248500	20240711	-20.04	116300	20231031	70.85	248500	-20.04	20240711	129000	54.03	20240117	248500	-20.04	20240711	116300	70.85	20231031	0.26	N	000660	5000	36576 억	398089740	N	N	2940	N	N
32	20241028	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	204000	3000	2	1.49	25118375500	123436	2.23	203500	204000	203000	261000	141000	201000	203493.90	54.68	0	-11012	208733	204866	202133	198266	195533	203500	196900	36577	60000	5000	148740	500	1	728002365	1485125	-16.30	2.66	12	0.02	-12517.00	76616.00	248500	20240711	-17.91	116300	20231031	75.41	248500	-17.91	20240711	129000	58.14	20240117	248500	-17.91	20240711	116300	75.41	20231031	0.26	N	000660	5000	36576 억	398089740	N	N	2940	N	N
33	20241025	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	201000	2800	2	1.41	1103263854600	5444711	85.82	203000	206000	199400	257500	138800	198200	202631.64	54.66	0	122589	208733	203466	196733	191466	184733	206100	194100	36577	59300	5000	146660	500	1	728002365	1463285	-16.06	2.62	12	0.75	-12517.00	76616.00	248500	20240711	-19.11	116300	20231031	72.83	248500	-19.11	20240711	129000	55.81	20240117	248500	-19.11	20240711	116300	72.83	20231031	0.28	N	000660	5000	36576 억	397933573	N	N	2937	N	N
34	20241025	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	201000	2800	2	1.41	1025855300100	5059905	79.75	203000	206000	199400	257500	138800	198200	202742.20	54.66	0	196052	208733	203466	196733	191466	184733	206100	194100	36577	59300	5000	146660	500	1	728002365	1463285	-16.06	2.62	12	0.70	-12517.00	76616.00	248500	20240711	-19.11	116300	20231031	72.83	248500	-19.11	20240711	129000	55.81	20240117	248500	-19.11	20240711	116300	72.83	20231031	0.28	N	000660	5000	36576 억	397933573	N	N	943	N	N
35	20241025	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	200000	1800	2	0.91	907302094300	4467628	70.42	203000	206000	200000	257500	138800	198200	203083.87	54.66	0	204217	208733	203466	196733	191466	184733	206100	194100	36577	59300	5000	146660	500	1	728002365	1456005	-15.98	2.61	12	0.61	-12517.00	76616.00	248500	20240711	-19.52	116300	20231031	71.97	248500	-19.52	20240711	129000	55.04	20240117	248500	-19.52	20240711	116300	71.97	20231031	0.28	N	000660	5000	36576 억	397933573	N	N	943	N	N
36	20241025	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	201500	3300	2	1.66	826176979300	4064737	64.07	203000	206000	200500	257500	138800	198200	203254.99	54.66	0	231367	208733	203466	196733	191466	184733	206100	194100	36577	59300	5000	146660	500	1	728002365	1466925	-16.10	2.63	12	0.56	-12517.00	76616.00	248500	20240711	-18.91	116300	20231031	73.26	248500	-18.91	20240711	129000	56.20	20240117	248500	-18.91	20240711	116300	73.26	20231031	0.28	N	000660	5000	36576 억	397933573	N	N	943	N	N
37	20241025	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	202500	4300	2	2.17	766773712800	3770331	59.43	203000	206000	200500	257500	138800	198200	203370.70	54.66	0	251850	208733	203466	196733	191466	184733	206100	194100	36577	59300	5000	146660	500	1	728002365	1474205	-16.18	2.64	12	0.52	-12517.00	76616.00	248500	20240711	-18.51	116300	20231031	74.12	248500	-18.51	20240711	129000	56.98	20240117	248500	-18.51	20240711	116300	74.12	20231031	0.28	N	000660	5000	36576 억	397933573	N	N	943	N	N
38	20241025	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	201500	3300	2	1.66	678994715800	3334324	52.55	203000	206000	201000	257500	138800	198200	203638.25	54.66	0	260654	208733	203466	196733	191466	184733	206100	194100	36577	59300	5000	146660	500	1	728002365	1466925	-16.10	2.63	12	0.46	-12517.00	76616.00	248500	20240711	-18.91	116300	20231031	73.26	248500	-18.91	20240711	129000	56.20	20240117	248500	-18.91	20240711	116300	73.26	20231031	0.28	N	000660	5000	36576 억	397933573	N	N	943	N	N
39	20241025	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	203500	5300	2	2.67	526332551800	2582763	40.71	203000	206000	201000	257500	138800	198200	203787.10	54.66	0	316314	208733	203466	196733	191466	184733	206100	194100	36577	59300	5000	146660	500	1	728002365	1481485	-16.26	2.66	12	0.35	-12517.00	76616.00	248500	20240711	-18.11	116300	20231031	74.98	248500	-18.11	20240711	129000	57.75	20240117	248500	-18.11	20240711	116300	74.98	20231031	0.28	N	000660	5000	36576 억	397933573	N	N	943	N	N
40	20241025	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	202500	4300	2	2.17	104199787800	513929	8.10	203000	203000	201000	257500	138800	198200	202753.27	54.66	0	95158	208733	203466	196733	191466	184733	206100	194100	36577	59300	5000	146660	500	1	728002365	1474205	-16.18	2.64	12	0.07	-12517.00	76616.00	248500	20240711	-18.51	116300	20231031	74.12	248500	-18.51	20240711	129000	56.98	20240117	248500	-18.51	20240711	116300	74.12	20231031	0.28	N	000660	5000	36576 억	397933573	N	N	943	N	N
41	20241024	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	198200	2200	2	1.12	1216326599000	6161257	141.12	193500	202000	190000	254500	137200	196000	197425.10	54.53	0	644158	202266	199132	193566	190432	184866	200700	192000	36577	58500	5000	145040	100	1	728002365	1442901	-15.83	2.59	12	0.85	-12517.00	76616.00	248500	20240711	-20.24	116300	20231031	70.42	248500	-20.24	20240711	129000	53.64	20240117	248500	-20.24	20240711	116300	70.42	20231031	0.26	N	000660	5000	36576 억	397010897	N	N	943	N	N
42	20241024	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	198600	2600	2	1.33	1135238734300	5752213	131.75	193500	202000	190000	254500	137200	196000	197368.48	54.53	0	638273	202266	199132	193566	190432	184866	200700	192000	36577	58500	5000	145040	100	1	728002365	1445813	-15.87	2.59	12	0.79	-12517.00	76616.00	248500	20240711	-20.08	116300	20231031	70.77	248500	-20.08	20240711	129000	53.95	20240117	248500	-20.08	20240711	116300	70.77	20231031	0.26	N	000660	5000	36576 억	397010897	N	N	12660	N	N
43	20241024	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	198600	2600	2	1.33	1034583013700	5245273	120.14	193500	202000	190000	254500	137200	196000	197252.69	54.53	0	575441	202266	199132	193566	190432	184866	200700	192000	36577	58500	5000	145040	100	1	728002365	1445813	-15.87	2.59	12	0.72	-12517.00	76616.00	248500	20240711	-20.08	116300	20231031	70.77	248500	-20.08	20240711	129000	53.95	20240117	248500	-20.08	20240711	116300	70.77	20231031	0.26	N	000660	5000	36576 억	397010897	N	N	12660	N	N
44	20241024	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	199800	3800	2	1.94	921491261200	4678329	107.15	193500	202000	190000	254500	137200	196000	196980.40	54.53	0	493671	202266	199132	193566	190432	184866	200700	192000	36577	58500	5000	145040	100	1	728002365	1454549	-15.96	2.61	12	0.64	-12517.00	76616.00	248500	20240711	-19.60	116300	20231031	71.80	248500	-19.60	20240711	129000	54.88	20240117	248500	-19.60	20240711	116300	71.80	20231031	0.26	N	000660	5000	36576 억	397010897	N	N	12660	N	N
45	20241024	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	198700	2700	2	1.38	680276123800	3473315	79.55	193500	199300	190000	254500	137200	196000	195855.86	54.53	0	131066	202266	199132	193566	190432	184866	200700	192000	36577	58500	5000	145040	100	1	728002365	1446541	-15.87	2.59	12	0.48	-12517.00	76616.00	248500	20240711	-20.04	116300	20231031	70.85	248500	-20.04	20240711	129000	54.03	20240117	248500	-20.04	20240711	116300	70.85	20231031	0.26	N	000660	5000	36576 억	397010897	N	N	12660	N	N
46	20241024	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	198300	2300	2	1.17	578877506900	2962023	67.84	193500	199300	190000	254500	137200	196000	195423.66	54.53	0	80184	202266	199132	193566	190432	184866	200700	192000	36577	58500	5000	145040	100	1	728002365	1443629	-15.84	2.59	12	0.41	-12517.00	76616.00	248500	20240711	-20.20	116300	20231031	70.51	248500	-20.20	20240711	129000	53.72	20240117	248500	-20.20	20240711	116300	70.51	20231031	0.26	N	000660	5000	36576 억	397010897	N	N	12660	N	N
47	20241024	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194300	-1700	5	-0.87	343040446500	1766598	40.46	193500	196500	190000	254500	137200	196000	194129.69	54.53	0	44944	202266	199132	193566	190432	184866	200700	192000	36577	58500	5000	145040	100	1	728002365	1414509	-15.52	2.54	12	0.24	-12517.00	76616.00	248500	20240711	-21.81	116300	20231031	67.07	248500	-21.81	20240711	129000	50.62	20240117	248500	-21.81	20240711	116300	67.07	20231031	0.26	N	000660	5000	36576 억	397010897	N	N	12660	N	N
48	20241024	090108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	193200	-2800	5	-1.43	79181764100	409120	9.37	193500	193900	190000	254500	137200	196000	193208.46	54.53	0	76962	202266	199132	193566	190432	184866	200700	192000	36577	58500	5000	145040	100	1	728002365	1406501	-15.44	2.52	12	0.06	-12517.00	76616.00	248500	20240711	-22.25	116300	20231031	66.12	248500	-22.25	20240711	129000	49.77	20240117	248500	-22.25	20240711	116300	66.12	20231031	0.26	N	000660	5000	36576 억	397010897	N	N	12660	N	N
49	20241023	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	196000	8200	2	4.37	836376865200	4317874	124.54	188500	196700	188000	244000	131500	187800	193698.89	54.37	0	685073	198000	192900	190200	185100	182400	191550	183750	36577	56200	5000	138970	100	1	728002365	1426885	-15.66	2.56	12	0.59	-12517.00	76616.00	248500	20240711	-21.13	116300	20231031	68.53	248500	-21.13	20240711	129000	51.94	20240117	248500	-21.13	20240711	116300	68.53	20231031	0.28	N	000660	5000	36576 억	395820872	N	N	12660	N	N
50	20241023	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195300	7500	2	3.99	735407500800	3801848	109.66	188500	196700	188000	244000	131500	187800	193437.74	54.37	0	626652	198000	192900	190200	185100	182400	191550	183750	36577	56200	5000	138970	100	1	728002365	1421789	-15.60	2.55	12	0.52	-12517.00	76616.00	248500	20240711	-21.41	116300	20231031	67.93	248500	-21.41	20240711	129000	51.40	20240117	248500	-21.41	20240711	116300	67.93	20231031	0.28	N	000660	5000	36576 억	395820872	N	N	7628	N	N
51	20241023	140111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194300	6500	2	3.46	536231872800	2784454	80.31	188500	194900	188000	244000	131500	187800	192584.70	54.37	0	412013	198000	192900	190200	185100	182400	191550	183750	36577	56200	5000	138970	100	1	728002365	1414509	-15.52	2.54	12	0.38	-12517.00	76616.00	248500	20240711	-21.81	116300	20231031	67.07	248500	-21.81	20240711	129000	50.62	20240117	248500	-21.81	20240711	116300	67.07	20231031	0.28	N	000660	5000	36576 억	395820872	N	N	7628	N	N
52	20241023	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	193600	5800	2	3.09	442552099300	2301710	66.39	188500	194900	188000	244000	131500	187800	192275.63	54.37	0	401799	198000	192900	190200	185100	182400	191550	183750	36577	56200	5000	138970	100	1	728002365	1409413	-15.47	2.53	12	0.32	-12517.00	76616.00	248500	20240711	-22.09	116300	20231031	66.47	248500	-22.09	20240711	129000	50.08	20240117	248500	-22.09	20240711	116300	66.47	20231031	0.28	N	000660	5000	36576 억	395820872	N	N	7628	N	N
53	20241023	120109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194500	6700	2	3.57	380905488700	1984298	57.23	188500	194900	188000	244000	131500	187800	191964.81	54.37	0	369491	198000	192900	190200	185100	182400	191550	183750	36577	56200	5000	138970	100	1	728002365	1415965	-15.54	2.54	12	0.27	-12517.00	76616.00	248500	20240711	-21.73	116300	20231031	67.24	248500	-21.73	20240711	129000	50.78	20240117	248500	-21.73	20240711	116300	67.24	20231031	0.28	N	000660	5000	36576 억	395820872	N	N	7628	N	N
54	20241023	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	193100	5300	2	2.82	262128725000	1372295	39.58	188500	193200	188000	244000	131500	187800	191020.42	54.37	0	187213	198000	192900	190200	185100	182400	191550	183750	36577	56200	5000	138970	100	1	728002365	1405773	-15.43	2.52	12	0.19	-12517.00	76616.00	248500	20240711	-22.29	116300	20231031	66.04	248500	-22.29	20240711	129000	49.69	20240117	248500	-22.29	20240711	116300	66.04	20231031	0.28	N	000660	5000	36576 억	395820872	N	N	7628	N	N
55	20241023	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190800	3000	2	1.60	145033721800	762264	21.99	188500	191800	188000	244000	131500	187800	190274.76	54.37	0	44191	198000	192900	190200	185100	182400	191550	183750	36577	56200	5000	138970	100	1	728002365	1389029	-15.24	2.49	12	0.10	-12517.00	76616.00	248500	20240711	-23.22	116300	20231031	64.06	248500	-23.22	20240711	129000	47.91	20240117	248500	-23.22	20240711	116300	64.06	20231031	0.28	N	000660	5000	36576 억	395820872	N	N	7628	N	N
56	20241023	090110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188900	1100	2	0.59	14834947800	78704	2.27	188500	189000	188000	244000	131500	187800	188511.87	54.37	0	1384	198000	192900	190200	185100	182400	191550	183750	36577	56200	5000	138970	100	1	728002365	1375196	-15.09	2.47	12	0.01	-12517.00	76616.00	248500	20240711	-23.98	116300	20231031	62.42	248500	-23.98	20240711	129000	46.43	20240117	248500	-23.98	20240711	116300	62.42	20231031	0.28	N	000660	5000	36576 억	395820872	N	N	7628	N	N
57	20241022	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187800	-3100	5	-1.62	655709705800	3431267	141.29	195300	195300	187500	248000	133700	190900	191102.93	54.35	0	290173	194700	192800	190400	188500	186100	193750	189450	36577	57100	5000	141260	100	1	728002365	1367188	-15.00	2.45	12	0.47	-12517.00	76616.00	248500	20240711	-24.43	116300	20231031	61.48	248500	-24.43	20240711	129000	45.58	20240117	248500	-24.43	20240711	116300	61.48	20231031	0.26	N	000660	5000	36576 억	395663226	N	N	7559	N	N
58	20241022	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188800	-2100	5	-1.10	574753537300	3000427	123.55	195300	195300	188000	248000	133700	190900	191557.27	54.35	0	267529	194700	192800	190400	188500	186100	193750	189450	36577	57100	5000	141260	100	1	728002365	1374468	-15.08	2.46	12	0.41	-12517.00	76616.00	248500	20240711	-24.02	116300	20231031	62.34	248500	-24.02	20240711	129000	46.36	20240117	248500	-24.02	20240711	116300	62.34	20231031	0.26	N	000660	5000	36576 억	395663226	N	N	18693	N	N
59	20241022	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190500	-400	5	-0.21	480713564400	2503359	103.08	195300	195300	189800	248000	133700	190900	192027.47	54.35	0	246517	194700	192800	190400	188500	186100	193750	189450	36577	57100	5000	141260	100	1	728002365	1386845	-15.22	2.49	12	0.34	-12517.00	76616.00	248500	20240711	-23.34	116300	20231031	63.80	248500	-23.34	20240711	129000	47.67	20240117	248500	-23.34	20240711	116300	63.80	20231031	0.26	N	000660	5000	36576 억	395663226	N	N	18693	N	N
60	20241022	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191000	100	2	0.05	443298512300	2307357	95.01	195300	195300	189800	248000	133700	190900	192123.99	54.35	0	242523	194700	192800	190400	188500	186100	193750	189450	36577	57100	5000	141260	100	1	728002365	1390485	-15.26	2.49	12	0.32	-12517.00	76616.00	248500	20240711	-23.14	116300	20231031	64.23	248500	-23.14	20240711	129000	48.06	20240117	248500	-23.14	20240711	116300	64.23	20231031	0.26	N	000660	5000	36576 억	395663226	N	N	18693	N	N
61	20241022	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191200	300	2	0.16	407189612400	2118403	87.23	195300	195300	189800	248000	133700	190900	192215.43	54.35	0	218272	194700	192800	190400	188500	186100	193750	189450	36577	57100	5000	141260	100	1	728002365	1391941	-15.28	2.50	12	0.29	-12517.00	76616.00	248500	20240711	-23.06	116300	20231031	64.40	248500	-23.06	20240711	129000	48.22	20240117	248500	-23.06	20240711	116300	64.40	20231031	0.26	N	000660	5000	36576 억	395663226	N	N	18693	N	N
62	20241022	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189900	-1000	5	-0.52	356245102400	1851309	76.23	195300	195300	189800	248000	133700	190900	192428.85	54.35	0	177636	194700	192800	190400	188500	186100	193750	189450	36577	57100	5000	141260	100	1	728002365	1382476	-15.17	2.48	12	0.25	-12517.00	76616.00	248500	20240711	-23.58	116300	20231031	63.28	248500	-23.58	20240711	129000	47.21	20240117	248500	-23.58	20240711	116300	63.28	20231031	0.26	N	000660	5000	36576 억	395663226	N	N	18693	N	N
63	20241022	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190400	-500	5	-0.26	270260295700	1400735	57.68	195300	195300	189900	248000	133700	190900	192941.93	54.35	0	172942	194700	192800	190400	188500	186100	193750	189450	36577	57100	5000	141260	100	1	728002365	1386117	-15.21	2.49	12	0.19	-12517.00	76616.00	248500	20240711	-23.38	116300	20231031	63.71	248500	-23.38	20240711	129000	47.60	20240117	248500	-23.38	20240711	116300	63.71	20231031	0.26	N	000660	5000	36576 억	395663226	N	N	18693	N	N
64	20241022	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	193900	3000	2	1.57	60870019700	312472	12.87	195300	195300	193300	248000	133700	190900	194802.83	54.35	0	93586	194700	192800	190400	188500	186100	193750	189450	36577	57100	5000	141260	100	1	728002365	1411597	-15.49	2.53	12	0.04	-12517.00	76616.00	248500	20240711	-21.97	116300	20231031	66.72	248500	-21.97	20240711	129000	50.31	20240117	248500	-21.97	20240711	116300	66.72	20231031	0.26	N	000660	5000	36576 억	395663226	N	N	18693	N	N
65	20241021	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190900	3600	2	1.92	459159282000	2406328	43.67	189400	192300	188000	243000	131200	187300	190813.80	54.27	0	137181	202566	194932	190566	182932	178566	192750	180750	36577	55700	5000	138600	100	1	728002365	1389757	-15.25	2.49	12	0.33	-12517.00	76616.00	248500	20240711	-23.18	116300	20231031	64.14	248500	-23.18	20240711	129000	47.98	20240117	248500	-23.18	20240711	116300	64.14	20231031	0.26	N	000660	5000	36576 억	395065108	N	N	18693	N	N
66	20241021	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191100	3800	2	2.03	414028262600	2169988	39.38	189400	192300	188000	243000	131200	187300	190798.31	54.27	0	107005	202566	194932	190566	182932	178566	192750	180750	36577	55700	5000	138600	100	1	728002365	1391213	-15.27	2.49	12	0.30	-12517.00	76616.00	248500	20240711	-23.10	116300	20231031	64.32	248500	-23.10	20240711	129000	48.14	20240117	248500	-23.10	20240711	116300	64.32	20231031	0.26	N	000660	5000	36576 억	395065108	N	N	14421	N	N
67	20241021	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191000	3700	2	1.98	369361058500	1936490	35.15	189400	192300	188000	243000	131200	187300	190738.30	54.27	0	85104	202566	194932	190566	182932	178566	192750	180750	36577	55700	5000	138600	100	1	728002365	1390485	-15.26	2.49	12	0.27	-12517.00	76616.00	248500	20240711	-23.14	116300	20231031	64.23	248500	-23.14	20240711	129000	48.06	20240117	248500	-23.14	20240711	116300	64.23	20231031	0.26	N	000660	5000	36576 억	395065108	N	N	14421	N	N
68	20241021	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	192000	4700	2	2.51	330536419700	1733948	31.47	189400	192300	188000	243000	131200	187300	190627.47	54.27	0	93347	202566	194932	190566	182932	178566	192750	180750	36577	55700	5000	138600	100	1	728002365	1397765	-15.34	2.51	12	0.24	-12517.00	76616.00	248500	20240711	-22.74	116300	20231031	65.09	248500	-22.74	20240711	129000	48.84	20240117	248500	-22.74	20240711	116300	65.09	20231031	0.26	N	000660	5000	36576 억	395065108	N	N	14421	N	N
69	20241021	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	192000	4700	2	2.51	283191122900	1486771	26.98	189400	192200	188000	243000	131200	187300	190475.02	54.27	0	74910	202566	194932	190566	182932	178566	192750	180750	36577	55700	5000	138600	100	1	728002365	1397765	-15.34	2.51	12	0.20	-12517.00	76616.00	248500	20240711	-22.74	116300	20231031	65.09	248500	-22.74	20240711	129000	48.84	20240117	248500	-22.74	20240711	116300	65.09	20231031	0.26	N	000660	5000	36576 억	395065108	N	N	14421	N	N
70	20241021	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191700	4400	2	2.35	247491701600	1300500	23.60	189400	192200	188000	243000	131200	187300	190306.22	54.27	0	78995	202566	194932	190566	182932	178566	192750	180750	36577	55700	5000	138600	100	1	728002365	1395581	-15.32	2.50	12	0.18	-12517.00	76616.00	248500	20240711	-22.86	116300	20231031	64.83	248500	-22.86	20240711	129000	48.60	20240117	248500	-22.86	20240711	116300	64.83	20231031	0.26	N	000660	5000	36576 억	395065108	N	N	14421	N	N
71	20241021	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191700	4400	2	2.35	171949714900	905864	16.44	189400	191800	188000	243000	131200	187300	189819.88	54.27	0	57933	202566	194932	190566	182932	178566	192750	180750	36577	55700	5000	138600	100	1	728002365	1395581	-15.32	2.50	12	0.12	-12517.00	76616.00	248500	20240711	-22.86	116300	20231031	64.83	248500	-22.86	20240711	129000	48.60	20240117	248500	-22.86	20240711	116300	64.83	20231031	0.26	N	000660	5000	36576 억	395065108	N	N	14421	N	N
72	20241021	090110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189800	2500	2	1.33	22421996700	118446	2.15	189400	189800	188500	243000	131200	187300	189310.08	54.27	0	20225	202566	194932	190566	182932	178566	192750	180750	36577	55700	5000	138600	100	1	728002365	1381748	-15.16	2.48	12	0.02	-12517.00	76616.00	248500	20240711	-23.62	116300	20231031	63.20	248500	-23.62	20240711	129000	47.13	20240117	248500	-23.62	20240711	116300	63.20	20231031	0.26	N	000660	5000	36576 억	395065108	N	N	14421	N	N
73	20241018	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187300	-8700	5	-4.44	1027088700700	5403436	135.19	198200	198200	186200	254500	137200	196000	190053.51	54.38	0	-1312701	200866	198432	193566	191132	186266	199650	192350	36577	58500	5000	145040	100	1	728002365	1363548	-14.96	2.44	12	0.74	-12517.00	76616.00	248500	20240711	-24.63	116300	20231031	61.05	248500	-24.63	20240711	129000	45.19	20240117	248500	-24.63	20240711	116300	61.05	20231031	0.26	N	000660	5000	36576 억	395901998	N	N	14418	N	N
74	20241018	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187200	-8800	5	-4.49	914484639400	4801922	120.14	198200	198200	186200	254500	137200	196000	190410.35	54.38	0	-1231208	200866	198432	193566	191132	186266	199650	192350	36577	58500	5000	145040	100	1	728002365	1362820	-14.96	2.44	12	0.66	-12517.00	76616.00	248500	20240711	-24.67	116300	20231031	60.96	248500	-24.67	20240711	129000	45.12	20240117	248500	-24.67	20240711	116300	60.96	20231031	0.26	N	000660	5000	36576 억	395901998	N	N	2308	N	N
75	20241018	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187500	-8500	5	-4.34	830914963700	4356021	108.98	198200	198200	186200	254500	137200	196000	190718.59	54.38	0	-1154706	200866	198432	193566	191132	186266	199650	192350	36577	58500	5000	145040	100	1	728002365	1365004	-14.98	2.45	12	0.60	-12517.00	76616.00	248500	20240711	-24.55	116300	20231031	61.22	248500	-24.55	20240711	129000	45.35	20240117	248500	-24.55	20240711	116300	61.22	20231031	0.26	N	000660	5000	36576 억	395901998	N	N	2308	N	N
76	20241018	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187700	-8300	5	-4.23	717453292900	3749616	93.81	198200	198200	187600	254500	137200	196000	191307.11	54.38	0	-1005385	200866	198432	193566	191132	186266	199650	192350	36577	58500	5000	145040	100	1	728002365	1366460	-15.00	2.45	12	0.52	-12517.00	76616.00	248500	20240711	-24.47	116300	20231031	61.39	248500	-24.47	20240711	129000	45.50	20240117	248500	-24.47	20240711	116300	61.39	20231031	0.26	N	000660	5000	36576 억	395901998	N	N	2308	N	N
77	20241018	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188200	-7800	5	-3.98	629962167900	3285083	82.19	198200	198200	188100	254500	137200	196000	191729.81	54.38	0	-893727	200866	198432	193566	191132	186266	199650	192350	36577	58500	5000	145040	100	1	728002365	1370100	-15.04	2.46	12	0.45	-12517.00	76616.00	248500	20240711	-24.27	116300	20231031	61.82	248500	-24.27	20240711	129000	45.89	20240117	248500	-24.27	20240711	116300	61.82	20231031	0.26	N	000660	5000	36576 억	395901998	N	N	2308	N	N
78	20241018	110111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189500	-6500	5	-3.32	529686681800	2753708	68.90	198200	198200	189100	254500	137200	196000	192318.33	54.38	0	-669925	200866	198432	193566	191132	186266	199650	192350	36577	58500	5000	145040	100	1	728002365	1379564	-15.14	2.47	12	0.38	-12517.00	76616.00	248500	20240711	-23.74	116300	20231031	62.94	248500	-23.74	20240711	129000	46.90	20240117	248500	-23.74	20240711	116300	62.94	20231031	0.26	N	000660	5000	36576 억	395901998	N	N	2308	N	N
79	20241018	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190400	-5600	5	-2.86	373797062000	1933124	48.37	198200	198200	189900	254500	137200	196000	193327.39	54.38	0	-413351	200866	198432	193566	191132	186266	199650	192350	36577	58500	5000	145040	100	1	728002365	1386117	-15.21	2.49	12	0.27	-12517.00	76616.00	248500	20240711	-23.38	116300	20231031	63.71	248500	-23.38	20240711	129000	47.60	20240117	248500	-23.38	20240711	116300	63.71	20231031	0.26	N	000660	5000	36576 억	395901998	N	N	2308	N	N
80	20241018	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	196400	400	2	0.20	100527032900	508969	12.73	198200	198200	193800	254500	137200	196000	197594.64	54.38	0	40535	200866	198432	193566	191132	186266	199650	192350	36577	58500	5000	145040	100	1	728002365	1429797	-15.69	2.56	12	0.07	-12517.00	76616.00	248500	20240711	-20.97	116300	20231031	68.87	248500	-20.97	20240711	129000	52.25	20240117	248500	-20.97	20240711	116300	68.87	20231031	0.26	N	000660	5000	36576 억	395901998	N	N	2308	N	N
81	20241017	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	196000	7300	2	3.87	747514114400	3902228	81.51	191200	196000	188700	245000	132100	188700	191518.76	54.37	0	-137302	197166	192932	188266	184032	179366	195050	186150	36577	56300	5000	139630	100	1	728002365	1426885	-15.66	2.56	12	0.54	-12517.00	76616.00	248500	20240711	-21.13	116300	20231031	68.53	248500	-21.13	20240711	129000	51.94	20240117	248500	-21.13	20240711	116300	68.53	20231031	0.28	N	000660	5000	36576 억	395779853	N	N	2201	N	N
82	20241017	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191900	3200	2	1.70	536754561300	2818165	58.87	191200	192400	188700	245000	132100	188700	190462.48	54.37	0	-335990	197166	192932	188266	184032	179366	195050	186150	36577	56300	5000	139630	100	1	728002365	1397037	-15.33	2.50	12	0.39	-12517.00	76616.00	248500	20240711	-22.78	116300	20231031	65.00	248500	-22.78	20240711	129000	48.76	20240117	248500	-22.78	20240711	116300	65.00	20231031	0.28	N	000660	5000	36576 억	395779853	N	N	3018	N	N
83	20241017	140109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189600	900	2	0.48	393851783700	2070162	43.24	191200	191800	188700	245000	132100	188700	190251.72	54.37	0	-373739	197166	192932	188266	184032	179366	195050	186150	36577	56300	5000	139630	100	1	728002365	1380292	-15.15	2.47	12	0.28	-12517.00	76616.00	248500	20240711	-23.70	116300	20231031	63.03	248500	-23.70	20240711	129000	46.98	20240117	248500	-23.70	20240711	116300	63.03	20231031	0.28	N	000660	5000	36576 억	395779853	N	N	3018	N	N
84	20241017	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190100	1400	2	0.74	357267613400	1877661	39.22	191200	191800	188700	245000	132100	188700	190272.75	54.37	0	-342279	197166	192932	188266	184032	179366	195050	186150	36577	56300	5000	139630	100	1	728002365	1383932	-15.19	2.48	12	0.26	-12517.00	76616.00	248500	20240711	-23.50	116300	20231031	63.46	248500	-23.50	20240711	129000	47.36	20240117	248500	-23.50	20240711	116300	63.46	20231031	0.28	N	000660	5000	36576 억	395779853	N	N	3018	N	N
85	20241017	120109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190100	1400	2	0.74	315477744200	1657377	34.62	191200	191800	188700	245000	132100	188700	190347.67	54.37	0	-296084	197166	192932	188266	184032	179366	195050	186150	36577	56300	5000	139630	100	1	728002365	1383932	-15.19	2.48	12	0.23	-12517.00	76616.00	248500	20240711	-23.50	116300	20231031	63.46	248500	-23.50	20240711	129000	47.36	20240117	248500	-23.50	20240711	116300	63.46	20231031	0.28	N	000660	5000	36576 억	395779853	N	N	3018	N	N
86	20241017	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189500	800	2	0.42	264184439900	1387398	28.98	191200	191800	188700	245000	132100	188700	190417.28	54.37	0	-220262	197166	192932	188266	184032	179366	195050	186150	36577	56300	5000	139630	100	1	728002365	1379564	-15.14	2.47	12	0.19	-12517.00	76616.00	248500	20240711	-23.74	116300	20231031	62.94	248500	-23.74	20240711	129000	46.90	20240117	248500	-23.74	20240711	116300	62.94	20231031	0.28	N	000660	5000	36576 억	395779853	N	N	3018	N	N
87	20241017	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189800	1100	2	0.58	203352605800	1065928	22.27	191200	191800	189200	245000	132100	188700	190775.31	54.37	0	-149446	197166	192932	188266	184032	179366	195050	186150	36577	56300	5000	139630	100	1	728002365	1381748	-15.16	2.48	12	0.15	-12517.00	76616.00	248500	20240711	-23.62	116300	20231031	63.20	248500	-23.62	20240711	129000	47.13	20240117	248500	-23.62	20240711	116300	63.20	20231031	0.28	N	000660	5000	36576 억	395779853	N	N	3018	N	N
88	20241017	090110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190600	1900	2	1.01	47094982800	246442	5.15	191200	191500	190500	245000	132100	188700	191100.33	54.37	0	-4399	197166	192932	188266	184032	179366	195050	186150	36577	56300	5000	139630	100	1	728002365	1387573	-15.23	2.49	12	0.03	-12517.00	76616.00	248500	20240711	-23.30	116300	20231031	63.89	248500	-23.30	20240711	129000	47.75	20240117	248500	-23.30	20240711	116300	63.89	20231031	0.28	N	000660	5000	36576 억	395779853	N	N	3018	N	N
89	20241016	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188700	-4200	5	-2.18	891702003800	4752677	117.05	184700	192500	183600	250500	135100	192900	187620.21	54.42	0	-364433	195433	194166	191933	190666	188433	194800	191300	36577	57600	5000	142740	100	1	728002365	1373740	-15.08	2.46	12	0.65	-12517.00	76616.00	248500	20240711	-24.06	116300	20231031	62.25	248500	-24.06	20240711	129000	46.28	20240117	248500	-24.06	20240711	116300	62.25	20231031	0.28	N	000660	5000	36576 억	396151154	N	N	3018	N	N
90	20241016	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188600	-4300	5	-2.23	809656871600	4317768	106.34	184700	192500	183600	250500	135100	192900	187517.16	54.42	0	-332940	195433	194166	191933	190666	188433	194800	191300	36577	57600	5000	142740	100	1	728002365	1373012	-15.07	2.46	12	0.59	-12517.00	76616.00	248500	20240711	-24.10	116300	20231031	62.17	248500	-24.10	20240711	129000	46.20	20240117	248500	-24.10	20240711	116300	62.17	20231031	0.28	N	000660	5000	36576 억	396151154	N	N	3688	N	N
91	20241016	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187900	-5000	5	-2.59	730937391000	3899346	96.03	184700	192500	183600	250500	135100	192900	187450.94	54.42	0	-258129	195433	194166	191933	190666	188433	194800	191300	36577	57600	5000	142740	100	1	728002365	1367916	-15.01	2.45	12	0.54	-12517.00	76616.00	248500	20240711	-24.39	116300	20231031	61.56	248500	-24.39	20240711	129000	45.66	20240117	248500	-24.39	20240711	116300	61.56	20231031	0.28	N	000660	5000	36576 억	396151154	N	N	3688	N	N
92	20241016	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191300	-1600	5	-0.83	624408067100	3336620	82.18	184700	192500	183600	250500	135100	192900	187137.49	54.42	0	-147100	195433	194166	191933	190666	188433	194800	191300	36577	57600	5000	142740	100	1	728002365	1392669	-15.28	2.50	12	0.46	-12517.00	76616.00	248500	20240711	-23.02	116300	20231031	64.49	248500	-23.02	20240711	129000	48.29	20240117	248500	-23.02	20240711	116300	64.49	20231031	0.28	N	000660	5000	36576 억	396151154	N	N	3688	N	N
93	20241016	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190400	-2500	5	-1.30	531628030800	2851916	70.24	184700	190600	183600	250500	135100	192900	186410.28	54.42	0	-218126	195433	194166	191933	190666	188433	194800	191300	36577	57600	5000	142740	100	1	728002365	1386117	-15.21	2.49	12	0.39	-12517.00	76616.00	248500	20240711	-23.38	116300	20231031	63.71	248500	-23.38	20240711	129000	47.60	20240117	248500	-23.38	20240711	116300	63.71	20231031	0.28	N	000660	5000	36576 억	396151154	N	N	3688	N	N
94	20241016	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188700	-4200	5	-2.18	459009132000	2468627	60.80	184700	190000	183600	250500	135100	192900	185936.34	54.42	0	-226623	195433	194166	191933	190666	188433	194800	191300	36577	57600	5000	142740	100	1	728002365	1373740	-15.08	2.46	12	0.34	-12517.00	76616.00	248500	20240711	-24.06	116300	20231031	62.25	248500	-24.06	20240711	129000	46.28	20240117	248500	-24.06	20240711	116300	62.25	20231031	0.28	N	000660	5000	36576 억	396151154	N	N	3688	N	N
95	20241016	100109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187000	-5900	5	-3.06	319300070900	1726433	42.52	184700	187000	183600	250500	135100	192900	184946.74	54.42	0	-208389	195433	194166	191933	190666	188433	194800	191300	36577	57600	5000	142740	100	1	728002365	1361364	-14.94	2.44	12	0.24	-12517.00	76616.00	248500	20240711	-24.75	116300	20231031	60.79	248500	-24.75	20240711	129000	44.96	20240117	248500	-24.75	20240711	116300	60.79	20231031	0.28	N	000660	5000	36576 억	396151154	N	N	3688	N	N
96	20241016	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183800	-9100	5	-4.72	63129262100	342108	8.43	184700	185300	183600	250500	135100	192900	184524.34	54.42	0	-18069	195433	194166	191933	190666	188433	194800	191300	36577	57600	5000	142740	100	1	728002365	1338068	-14.68	2.40	12	0.05	-12517.00	76616.00	248500	20240711	-26.04	116300	20231031	58.04	248500	-26.04	20240711	129000	42.48	20240117	248500	-26.04	20240711	116300	58.04	20231031	0.28	N	000660	5000	36576 억	396151154	N	N	3688	N	N
97	20241015	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	192900	5400	2	2.88	754632837000	3931086	118.79	191900	193200	189700	243500	131300	187500	191965.13	54.27	0	597587	194300	190900	188900	185500	183500	192600	187200	36577	56000	5000	138750	100	1	728002365	1404317	-15.41	2.52	12	0.54	-12517.00	76616.00	248500	20240711	-22.37	116300	20231031	65.86	248500	-22.37	20240711	129000	49.53	20240117	248500	-22.37	20240711	116300	65.86	20231031	0.27	N	000660	5000	36576 억	395068007	N	N	3686	N	N
98	20241015	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	192300	4800	2	2.56	670885162800	3496849	105.67	191900	193200	189700	243500	131300	187500	191856.57	54.27	0	514031	194300	190900	188900	185500	183500	192600	187200	36577	56000	5000	138750	100	1	728002365	1399949	-15.36	2.51	12	0.48	-12517.00	76616.00	248500	20240711	-22.62	116300	20231031	65.35	248500	-22.62	20240711	129000	49.07	20240117	248500	-22.62	20240711	116300	65.35	20231031	0.27	N	000660	5000	36576 억	395068007	N	N	3902	N	N
99	20241015	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	192600	5100	2	2.72	585367383800	3052538	92.24	191900	193200	189700	243500	131300	187500	191766.82	54.27	0	491200	194300	190900	188900	185500	183500	192600	187200	36577	56000	5000	138750	100	1	728002365	1402133	-15.39	2.51	12	0.42	-12517.00	76616.00	248500	20240711	-22.49	116300	20231031	65.61	248500	-22.49	20240711	129000	49.30	20240117	248500	-22.49	20240711	116300	65.61	20231031	0.27	N	000660	5000	36576 억	395068007	N	N	3902	N	N
100	20241015	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	193000	5500	2	2.93	526498033100	2746815	83.00	191900	193200	189700	243500	131300	187500	191678.72	54.27	0	476483	194300	190900	188900	185500	183500	192600	187200	36577	56000	5000	138750	100	1	728002365	1405045	-15.42	2.52	12	0.38	-12517.00	76616.00	248500	20240711	-22.33	116300	20231031	65.95	248500	-22.33	20240711	129000	49.61	20240117	248500	-22.33	20240711	116300	65.95	20231031	0.27	N	000660	5000	36576 억	395068007	N	N	3902	N	N
101	20241015	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	192600	5100	2	2.72	445290205700	2325622	70.28	191900	193000	189700	243500	131300	187500	191474.70	54.27	0	399293	194300	190900	188900	185500	183500	192600	187200	36577	56000	5000	138750	100	1	728002365	1402133	-15.39	2.51	12	0.32	-12517.00	76616.00	248500	20240711	-22.49	116300	20231031	65.61	248500	-22.49	20240711	129000	49.30	20240117	248500	-22.49	20240711	116300	65.61	20231031	0.27	N	000660	5000	36576 억	395068007	N	N	3902	N	N
102	20241015	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191900	4400	2	2.35	318590940900	1667065	50.38	191900	192000	189700	243500	131300	187500	191113.02	54.27	0	216118	194300	190900	188900	185500	183500	192600	187200	36577	56000	5000	138750	100	1	728002365	1397037	-15.33	2.50	12	0.23	-12517.00	76616.00	248500	20240711	-22.78	116300	20231031	65.00	248500	-22.78	20240711	129000	48.76	20240117	248500	-22.78	20240711	116300	65.00	20231031	0.27	N	000660	5000	36576 억	395068007	N	N	3902	N	N
103	20241015	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191100	3600	2	1.92	216497371600	1133296	34.25	191900	192000	189700	243500	131300	187500	191039.33	54.27	0	95602	194300	190900	188900	185500	183500	192600	187200	36577	56000	5000	138750	100	1	728002365	1391213	-15.27	2.49	12	0.16	-12517.00	76616.00	248500	20240711	-23.10	116300	20231031	64.32	248500	-23.10	20240711	129000	48.14	20240117	248500	-23.10	20240711	116300	64.32	20231031	0.27	N	000660	5000	36576 억	395068007	N	N	3902	N	N
104	20241015	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191800	4300	2	2.29	34556751600	180167	5.44	191900	192000	191500	243500	131300	187500	191849.97	54.27	0	418	194300	190900	188900	185500	183500	192600	187200	36577	56000	5000	138750	100	1	728002365	1396309	-15.32	2.50	12	0.02	-12517.00	76616.00	248500	20240711	-22.82	116300	20231031	64.92	248500	-22.82	20240711	129000	48.68	20240117	248500	-22.82	20240711	116300	64.92	20231031	0.27	N	000660	5000	36576 억	395068007	N	N	3902	N	N
105	20241014	160108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187500	1500	2	0.81	605657906800	3200695	92.09	186900	192300	186900	241500	130200	186000	189238.65	54.24	0	294875	193533	189766	187433	183666	181333	188600	182500	36577	55500	5000	137640	100	1	728002365	1365004	-14.98	2.45	12	0.44	-12517.00	76616.00	248500	20240711	-24.55	113000	20231004	65.93	248500	-24.55	20240711	129000	45.35	20240117	248500	-24.55	20240711	116300	61.22	20231031	0.29	N	000660	5000	36576 억	394844064	N	N	3902	N	N
106	20241014	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188200	2200	2	1.18	553643023500	2923533	84.11	186900	192300	186900	241500	130200	186000	189380.90	54.24	0	290604	193533	189766	187433	183666	181333	188600	182500	36577	55500	5000	137640	100	1	728002365	1370100	-15.04	2.46	12	0.40	-12517.00	76616.00	248500	20240711	-24.27	113000	20231004	66.55	248500	-24.27	20240711	129000	45.89	20240117	248500	-24.27	20240711	116300	61.82	20231031	0.29	N	000660	5000	36576 억	394844064	N	N	2155	N	N
107	20241014	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188600	2600	2	1.40	507214946500	2677002	77.02	186900	192300	186900	241500	130200	186000	189478.29	54.24	0	316472	193533	189766	187433	183666	181333	188600	182500	36577	55500	5000	137640	100	1	728002365	1373012	-15.07	2.46	12	0.37	-12517.00	76616.00	248500	20240711	-24.10	113000	20231004	66.90	248500	-24.10	20240711	129000	46.20	20240117	248500	-24.10	20240711	116300	62.17	20231031	0.29	N	000660	5000	36576 억	394844064	N	N	2155	N	N
108	20241014	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189600	3600	2	1.94	459110136900	2422461	69.70	186900	192300	186900	241500	130200	186000	189530.09	54.24	0	302446	193533	189766	187433	183666	181333	188600	182500	36577	55500	5000	137640	100	1	728002365	1380292	-15.15	2.47	12	0.33	-12517.00	76616.00	248500	20240711	-23.70	113000	20231004	67.79	248500	-23.70	20240711	129000	46.98	20240117	248500	-23.70	20240711	116300	63.03	20231031	0.29	N	000660	5000	36576 억	394844064	N	N	2155	N	N
109	20241014	120109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188100	2100	2	1.13	396139167700	2089562	60.12	186900	192300	186900	241500	130200	186000	189589.30	54.24	0	216275	193533	189766	187433	183666	181333	188600	182500	36577	55500	5000	137640	100	1	728002365	1369372	-15.03	2.46	12	0.29	-12517.00	76616.00	248500	20240711	-24.31	113000	20231004	66.46	248500	-24.31	20240711	129000	45.81	20240117	248500	-24.31	20240711	116300	61.74	20231031	0.29	N	000660	5000	36576 억	394844064	N	N	2155	N	N
110	20241014	110110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188000	2000	2	1.08	350573927400	1847028	53.14	186900	192300	186900	241500	130200	186000	189815.52	54.24	0	228714	193533	189766	187433	183666	181333	188600	182500	36577	55500	5000	137640	100	1	728002365	1368644	-15.02	2.45	12	0.25	-12517.00	76616.00	248500	20240711	-24.35	113000	20231004	66.37	248500	-24.35	20240711	129000	45.74	20240117	248500	-24.35	20240711	116300	61.65	20231031	0.29	N	000660	5000	36576 억	394844064	N	N	2155	N	N
111	20241014	100109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189200	3200	2	1.72	270476954400	1422010	40.91	186900	192300	186900	241500	130200	186000	190223.57	54.24	0	228778	193533	189766	187433	183666	181333	188600	182500	36577	55500	5000	137640	100	1	728002365	1377380	-15.12	2.47	12	0.20	-12517.00	76616.00	248500	20240711	-23.86	113000	20231004	67.43	248500	-23.86	20240711	129000	46.67	20240117	248500	-23.86	20240711	116300	62.68	20231031	0.29	N	000660	5000	36576 억	394844064	N	N	2155	N	N
112	20241014	090110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188700	2700	2	1.45	20281234900	108178	3.11	186900	188800	186900	241500	130200	186000	187558.17	54.24	0	18701	193533	189766	187433	183666	181333	188600	182500	36577	55500	5000	137640	100	1	728002365	1373740	-15.08	2.46	12	0.01	-12517.00	76616.00	248500	20240711	-24.06	113000	20231004	66.99	248500	-24.06	20240711	129000	46.28	20240117	248500	-24.06	20240711	116300	62.25	20231031	0.29	N	000660	5000	36576 억	394844064	N	N	2155	N	N
113	20241011	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	186000	-700	5	-0.37	605281914700	3229035	51.05	190000	191200	185100	242500	130700	186700	187452.95	54.21	0	-510640	190766	188732	186066	184032	181366	189750	185050	36577	55800	5000	138150	100	1	728002365	1354084	-14.86	2.43	12	0.44	-12517.00	76616.00	248500	20240711	-25.15	112300	20230927	65.63	248500	-25.15	20240711	129000	44.19	20240117	248500	-25.15	20240711	116300	59.93	20231031	0.27	N	000660	5000	36576 억	394654969	N	N	2155	N	N
114	20241011	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	186800	100	2	0.05	538562068800	2870769	45.39	190000	191200	185100	242500	130700	186700	187602.05	54.21	0	-462647	190766	188732	186066	184032	181366	189750	185050	36577	55800	5000	138150	100	1	728002365	1359908	-14.92	2.44	12	0.39	-12517.00	76616.00	248500	20240711	-24.83	112300	20230927	66.34	248500	-24.83	20240711	129000	44.81	20240117	248500	-24.83	20240711	116300	60.62	20231031	0.27	N	000660	5000	36576 억	394654969	N	N	2148	N	N
115	20241011	140109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	186700	0	3	0.00	479853384800	2555990	40.41	190000	191200	185100	242500	130700	186700	187736.84	54.21	0	-391700	190766	188732	186066	184032	181366	189750	185050	36577	55800	5000	138150	100	1	728002365	1359180	-14.92	2.44	12	0.35	-12517.00	76616.00	248500	20240711	-24.87	112300	20230927	66.25	248500	-24.87	20240711	129000	44.73	20240117	248500	-24.87	20240711	116300	60.53	20231031	0.27	N	000660	5000	36576 억	394654969	N	N	2148	N	N
116	20241011	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	185700	-1000	5	-0.54	414325381300	2204466	34.85	190000	191200	185100	242500	130700	186700	187948.23	54.21	0	-263273	190766	188732	186066	184032	181366	189750	185050	36577	55800	5000	138150	100	1	728002365	1351900	-14.84	2.42	12	0.30	-12517.00	76616.00	248500	20240711	-25.27	112300	20230927	65.36	248500	-25.27	20240711	129000	43.95	20240117	248500	-25.27	20240711	116300	59.67	20231031	0.27	N	000660	5000	36576 억	394654969	N	N	2148	N	N
117	20241011	120109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	185500	-1200	5	-0.64	386311772900	2053659	32.47	190000	191200	185100	242500	130700	186700	188109.08	54.21	0	-231443	190766	188732	186066	184032	181366	189750	185050	36577	55800	5000	138150	100	1	728002365	1350444	-14.82	2.42	12	0.28	-12517.00	76616.00	248500	20240711	-25.35	112300	20230927	65.18	248500	-25.35	20240711	129000	43.80	20240117	248500	-25.35	20240711	116300	59.50	20231031	0.27	N	000660	5000	36576 억	394654969	N	N	2148	N	N
118	20241011	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	185900	-800	5	-0.43	348165294200	1848126	29.22	190000	191200	185300	242500	130700	186700	188388.37	54.21	0	-201126	190766	188732	186066	184032	181366	189750	185050	36577	55800	5000	138150	100	1	728002365	1353356	-14.85	2.43	12	0.25	-12517.00	76616.00	248500	20240711	-25.19	112300	20230927	65.54	248500	-25.19	20240711	129000	44.11	20240117	248500	-25.19	20240711	116300	59.85	20231031	0.27	N	000660	5000	36576 억	394654969	N	N	2148	N	N
119	20241011	100109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187300	600	2	0.32	274798432100	1455216	23.01	190000	191200	186000	242500	130700	186700	188837.00	54.21	0	-101417	190766	188732	186066	184032	181366	189750	185050	36577	55800	5000	138150	100	1	728002365	1363548	-14.96	2.44	12	0.20	-12517.00	76616.00	248500	20240711	-24.63	112300	20230927	66.79	248500	-24.63	20240711	129000	45.19	20240117	248500	-24.63	20240711	116300	61.05	20231031	0.27	N	000660	5000	36576 억	394654969	N	N	2148	N	N
120	20241011	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190100	3400	2	1.82	42991885700	226272	3.58	190000	190500	189400	242500	130700	186700	190002.21	54.21	0	36067	190766	188732	186066	184032	181366	189750	185050	36577	55800	5000	138150	100	1	728002365	1383932	-15.19	2.48	12	0.03	-12517.00	76616.00	248500	20240711	-23.50	112300	20230927	69.28	248500	-23.50	20240711	129000	47.36	20240117	248500	-23.50	20240711	116300	63.46	20231031	0.27	N	000660	5000	36576 억	394654969	N	N	2148	N	N
121	20241010	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	186700	8700	2	4.89	1054927615400	5672479	142.24	184500	188100	183400	231000	124600	178000	185971.39	54.08	0	60329	187333	182666	180333	175666	173333	181500	174500	36577	53000	5000	131720	100	1	728002365	1359180	-14.92	2.44	12	0.78	-12517.00	76616.00	248500	20240711	-24.87	112300	20230927	66.25	248500	-24.87	20240711	129000	44.73	20240117	248500	-24.87	20240711	116300	60.53	20231031	0.29	N	000660	5000	36576 억	393732536	N	N	2135	N	N
122	20241010	150110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	184900	6900	2	3.88	857540459700	4613734	115.69	184500	188100	183400	231000	124600	178000	185867.48	54.08	0	238327	187333	182666	180333	175666	173333	181500	174500	36577	53000	5000	131720	100	1	728002365	1346076	-14.77	2.41	12	0.63	-12517.00	76616.00	248500	20240711	-25.59	112300	20230927	64.65	248500	-25.59	20240711	129000	43.33	20240117	248500	-25.59	20240711	116300	58.99	20231031	0.29	N	000660	5000	36576 억	393732536	N	N	1316	N	N
123	20241010	140109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	186100	8100	2	4.55	779721731400	4194313	105.17	184500	188100	183400	231000	124600	178000	185900.39	54.08	0	293890	187333	182666	180333	175666	173333	181500	174500	36577	53000	5000	131720	100	1	728002365	1354812	-14.87	2.43	12	0.58	-12517.00	76616.00	248500	20240711	-25.11	112300	20230927	65.72	248500	-25.11	20240711	129000	44.26	20240117	248500	-25.11	20240711	116300	60.02	20231031	0.29	N	000660	5000	36576 억	393732536	N	N	1316	N	N
124	20241010	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	186200	8200	2	4.61	714258358600	3842910	96.36	184500	188100	183400	231000	124600	178000	185864.62	54.08	0	328902	187333	182666	180333	175666	173333	181500	174500	36577	53000	5000	131720	100	1	728002365	1355540	-14.88	2.43	12	0.53	-12517.00	76616.00	248500	20240711	-25.07	112300	20230927	65.81	248500	-25.07	20240711	129000	44.34	20240117	248500	-25.07	20240711	116300	60.10	20231031	0.29	N	000660	5000	36576 억	393732536	N	N	1316	N	N
125	20241010	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187700	9700	2	5.45	627539330500	3379877	84.75	184500	187900	183400	231000	124600	178000	185670.05	54.08	0	325181	187333	182666	180333	175666	173333	181500	174500	36577	53000	5000	131720	100	1	728002365	1366460	-15.00	2.45	12	0.46	-12517.00	76616.00	248500	20240711	-24.47	112300	20230927	67.14	248500	-24.47	20240711	129000	45.50	20240117	248500	-24.47	20240711	116300	61.39	20231031	0.29	N	000660	5000	36576 억	393732536	N	N	1316	N	N
126	20241010	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	186200	8200	2	4.61	523296832800	2823641	70.80	184500	187700	183400	231000	124600	178000	185327.85	54.08	0	283388	187333	182666	180333	175666	173333	181500	174500	36577	53000	5000	131720	100	1	728002365	1355540	-14.88	2.43	12	0.39	-12517.00	76616.00	248500	20240711	-25.07	112300	20230927	65.81	248500	-25.07	20240711	129000	44.34	20240117	248500	-25.07	20240711	116300	60.10	20231031	0.29	N	000660	5000	36576 억	393732536	N	N	1316	N	N
127	20241010	100109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	185000	7000	2	3.93	330655412300	1789870	44.88	184500	186200	183400	231000	124600	178000	184738.38	54.08	0	112248	187333	182666	180333	175666	173333	181500	174500	36577	53000	5000	131720	100	1	728002365	1346804	-14.78	2.41	12	0.25	-12517.00	76616.00	248500	20240711	-25.55	112300	20230927	64.74	248500	-25.55	20240711	129000	43.41	20240117	248500	-25.55	20240711	116300	59.07	20231031	0.29	N	000660	5000	36576 억	393732536	N	N	1316	N	N
128	20241010	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183900	5900	2	3.31	67117230600	364002	9.13	184500	184500	183400	231000	124600	178000	184392.92	54.08	0	-15666	187333	182666	180333	175666	173333	181500	174500	36577	53000	5000	131720	100	1	728002365	1338796	-14.69	2.40	12	0.05	-12517.00	76616.00	248500	20240711	-26.00	112300	20230927	63.76	248500	-26.00	20240711	129000	42.56	20240117	248500	-26.00	20240711	116300	58.13	20231031	0.29	N	000660	5000	36576 억	393732536	N	N	1316	N	N
129	20241008	160110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	178000	-6900	5	-3.73	681429651900	3773995	96.65	182200	185000	178000	240000	129500	184900	180552.69	54.16	0	-569424	190833	187866	181933	178966	173033	189350	180450	36577	55100	5000	136820	100	1	728002365	1295844	-14.22	2.32	12	0.52	-12517.00	76616.00	248500	20240711	-28.37	112300	20230927	58.50	248500	-28.37	20240711	129000	37.98	20240117	248500	-28.37	20240711	116300	53.05	20231031	0.29	N	000660	5000	36576 억	394279410	N	N	1316	N	N
130	20241008	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	178800	-6100	5	-3.30	584257190400	3228665	82.68	182200	185000	178500	240000	129500	184900	180945.04	54.16	0	-496933	190833	187866	181933	178966	173033	189350	180450	36577	55100	5000	136820	100	1	728002365	1301668	-14.28	2.33	12	0.44	-12517.00	76616.00	248500	20240711	-28.05	112300	20230927	59.22	248500	-28.05	20240711	129000	38.60	20240117	248500	-28.05	20240711	116300	53.74	20231031	0.29	N	000660	5000	36576 억	394279410	N	N	2863	N	N
131	20241008	140110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	179400	-5500	5	-2.97	515798250000	2845995	72.88	182200	185000	178500	240000	129500	184900	181221.40	54.16	0	-399678	190833	187866	181933	178966	173033	189350	180450	36577	55100	5000	136820	100	1	728002365	1306036	-14.33	2.34	12	0.39	-12517.00	76616.00	248500	20240711	-27.81	112300	20230927	59.75	248500	-27.81	20240711	129000	39.07	20240117	248500	-27.81	20240711	116300	54.26	20231031	0.29	N	000660	5000	36576 억	394279410	N	N	2863	N	N
132	20241008	130110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	179100	-5800	5	-3.14	441315245100	2429824	62.22	182200	185000	179000	240000	129500	184900	181608.52	54.16	0	-281746	190833	187866	181933	178966	173033	189350	180450	36577	55100	5000	136820	100	1	728002365	1303852	-14.31	2.34	12	0.33	-12517.00	76616.00	248500	20240711	-27.93	112300	20230927	59.48	248500	-27.93	20240711	129000	38.84	20240117	248500	-27.93	20240711	116300	54.00	20231031	0.29	N	000660	5000	36576 억	394279410	N	N	2863	N	N
133	20241008	120109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	180100	-4800	5	-2.60	389510800000	2141441	54.84	182200	185000	179400	240000	129500	184900	181875.39	54.16	0	-206531	190833	187866	181933	178966	173033	189350	180450	36577	55100	5000	136820	100	1	728002365	1311132	-14.39	2.35	12	0.29	-12517.00	76616.00	248500	20240711	-27.53	112300	20230927	60.37	248500	-27.53	20240711	129000	39.61	20240117	248500	-27.53	20240711	116300	54.86	20231031	0.29	N	000660	5000	36576 억	394279410	N	N	2863	N	N
134	20241008	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	180800	-4100	5	-2.22	325198467800	1783958	45.68	182200	185000	179500	240000	129500	184900	182273.20	54.16	0	-118746	190833	187866	181933	178966	173033	189350	180450	36577	55100	5000	136820	100	1	728002365	1316228	-14.44	2.36	12	0.25	-12517.00	76616.00	248500	20240711	-27.24	112300	20230927	61.00	248500	-27.24	20240711	129000	40.16	20240117	248500	-27.24	20240711	116300	55.46	20231031	0.29	N	000660	5000	36576 억	394279410	N	N	2863	N	N
135	20241008	100110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	181800	-3100	5	-1.68	223199437100	1218972	31.22	182200	185000	180700	240000	129500	184900	183087.25	54.16	0	56999	190833	187866	181933	178966	173033	189350	180450	36577	55100	5000	136820	100	1	728002365	1323508	-14.52	2.37	12	0.17	-12517.00	76616.00	248500	20240711	-26.84	112300	20230927	61.89	248500	-26.84	20240711	129000	40.93	20240117	248500	-26.84	20240711	116300	56.32	20231031	0.29	N	000660	5000	36576 억	394279410	N	N	2863	N	N
136	20241008	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183200	-1700	5	-0.92	31282573500	171255	4.39	182200	183800	182100	240000	129500	184900	182502.84	54.16	0	12014	190833	187866	181933	178966	173033	189350	180450	36577	55100	5000	136820	100	1	728002365	1333700	-14.64	2.39	12	0.02	-12517.00	76616.00	248500	20240711	-26.28	112300	20230927	63.13	248500	-26.28	20240711	129000	42.02	20240117	248500	-26.28	20240711	116300	57.52	20231031	0.29	N	000660	5000	36576 억	394279410	N	N	2863	N	N
137	20241007	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	184900	10800	2	6.20	700930428000	3878870	106.76	178400	184900	176000	226000	121900	174100	180696.07	54.00	-63392	12642	178366	176232	173466	171332	168566	177300	172400	36577	51900	5000	128830	100	1	728002365	1346076	-14.77	2.41	12	0.53	-12517.00	76616.00	248500	20240711	-25.59	112300	20230927	64.65	248500	-25.59	20240711	129000	43.33	20240117	248500	-25.59	20240711	116300	58.99	20231031	0.29	N	000660	5000	36576 억	393134082	N	N	2851	N	N
138	20241007	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183100	9000	2	5.17	610933376900	3390432	93.31	178400	183600	176000	226000	121900	174100	180193.41	54.00	-63392	-77485	178366	176232	173466	171332	168566	177300	172400	36577	51900	5000	128830	100	1	728002365	1332972	-14.63	2.39	12	0.47	-12517.00	76616.00	248500	20240711	-26.32	112300	20230927	63.05	248500	-26.32	20240711	129000	41.94	20240117	248500	-26.32	20240711	116300	57.44	20231031	0.29	N	000660	5000	36576 억	393134082	N	N	762	N	N
139	20241007	140109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183400	9300	2	5.34	510894686200	2843845	78.27	178400	183600	176000	226000	121900	174100	179649.31	54.00	-63392	-67256	178366	176232	173466	171332	168566	177300	172400	36577	51900	5000	128830	100	1	728002365	1335156	-14.65	2.39	12	0.39	-12517.00	76616.00	248500	20240711	-26.20	112300	20230927	63.31	248500	-26.20	20240711	129000	42.17	20240117	248500	-26.20	20240711	116300	57.70	20231031	0.29	N	000660	5000	36576 억	393134082	N	N	762	N	N
140	20241007	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	180300	6200	2	3.56	360255293500	2017226	55.52	178400	180500	176000	226000	121900	174100	178589.50	54.00	-63392	-29554	178366	176232	173466	171332	168566	177300	172400	36577	51900	5000	128830	100	1	728002365	1312588	-14.40	2.35	12	0.28	-12517.00	76616.00	248500	20240711	-27.44	112300	20230927	60.55	248500	-27.44	20240711	129000	39.77	20240117	248500	-27.44	20240711	116300	55.03	20231031	0.29	N	000660	5000	36576 억	393134082	N	N	762	N	N
141	20241007	120109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	179400	5300	2	3.04	299833778300	1681247	46.27	178400	179400	176000	226000	121900	174100	178340.16	54.00	-63392	-117112	178366	176232	173466	171332	168566	177300	172400	36577	51900	5000	128830	100	1	728002365	1306036	-14.33	2.34	12	0.23	-12517.00	76616.00	248500	20240711	-27.81	112300	20230927	59.75	248500	-27.81	20240711	129000	39.07	20240117	248500	-27.81	20240711	116300	54.26	20231031	0.29	N	000660	5000	36576 억	393134082	N	N	762	N	N
142	20241007	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	178400	4300	2	2.47	256455806700	1438933	39.60	178400	179400	176000	226000	121900	174100	178226.43	54.00	-63392	-115467	178366	176232	173466	171332	168566	177300	172400	36577	51900	5000	128830	100	1	728002365	1298756	-14.25	2.33	12	0.20	-12517.00	76616.00	248500	20240711	-28.21	112300	20230927	58.86	248500	-28.21	20240711	129000	38.29	20240117	248500	-28.21	20240711	116300	53.40	20231031	0.29	N	000660	5000	36576 억	393134082	N	N	762	N	N
143	20241007	100108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	178700	4600	2	2.64	177742224500	998974	27.49	178400	179200	176000	226000	121900	174100	177924.86	54.00	-63392	-94993	178366	176232	173466	171332	168566	177300	172400	36577	51900	5000	128830	100	1	728002365	1300940	-14.28	2.33	12	0.14	-12517.00	76616.00	248500	20240711	-28.09	112300	20230927	59.13	248500	-28.09	20240711	129000	38.53	20240117	248500	-28.09	20240711	116300	53.65	20231031	0.29	N	000660	5000	36576 억	393134082	N	N	762	N	N
144	20241007	090108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	176700	2600	2	1.49	33818216500	189926	5.23	178400	178400	176500	226000	121900	174100	178060.40	54.00	-63392	-2966	178366	176232	173466	171332	168566	177300	172400	36577	51900	5000	128830	100	1	728002365	1286380	-14.12	2.31	12	0.03	-12517.00	76616.00	248500	20240711	-28.89	112300	20230927	57.35	248500	-28.89	20240711	129000	36.98	20240117	248500	-28.89	20240711	116300	51.93	20231031	0.29	N	000660	5000	36576 억	393134082	N	N	762	N	N
145	20241004	160109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174100	5000	2	2.96	626341515800	3604338	76.35	171700	175600	170700	219500	118400	169100	173773.81	53.97	0	47760	177633	173366	171233	166966	164833	172300	165900	36577	50400	5000	125130	100	1	728002365	1267452	-13.91	2.27	12	0.50	-12517.00	76616.00	248500	20240711	-29.94	112300	20230927	55.03	248500	-29.94	20240711	129000	34.96	20240117	248500	-29.94	20240711	113000	54.07	20231004	0.27	N	000660	5000	36576 억	392888515	N	N	762	N	N
146	20241004	150108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174500	5400	2	3.19	553668217600	3187358	67.52	171700	175600	170700	219500	118400	169100	173707.60	53.97	0	1043	177633	173366	171233	166966	164833	172300	165900	36577	50400	5000	125130	100	1	728002365	1270364	-13.94	2.28	12	0.44	-12517.00	76616.00	248500	20240711	-29.78	112300	20230927	55.39	248500	-29.78	20240711	129000	35.27	20240117	248500	-29.78	20240711	113000	54.42	20231004	0.27	N	000660	5000	36576 억	392888515	N	N	740	N	N
147	20241004	140108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174900	5800	2	3.43	472348086800	2722057	57.66	171700	175600	170700	219500	118400	169100	173526.19	53.97	0	-15720	177633	173366	171233	166966	164833	172300	165900	36577	50400	5000	125130	100	1	728002365	1273276	-13.97	2.28	12	0.37	-12517.00	76616.00	248500	20240711	-29.62	112300	20230927	55.74	248500	-29.62	20240711	129000	35.58	20240117	248500	-29.62	20240711	113000	54.78	20231004	0.27	N	000660	5000	36576 억	392888515	N	N	740	N	N
148	20241004	130109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173700	4600	2	2.72	414570943100	2390455	50.64	171700	175600	170700	219500	118400	169100	173427.67	53.97	0	26960	177633	173366	171233	166966	164833	172300	165900	36577	50400	5000	125130	100	1	728002365	1264540	-13.88	2.27	12	0.33	-12517.00	76616.00	248500	20240711	-30.10	112300	20230927	54.67	248500	-30.10	20240711	129000	34.65	20240117	248500	-30.10	20240711	113000	53.72	20231004	0.27	N	000660	5000	36576 억	392888515	N	N	740	N	N
149	20241004	120109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174500	5400	2	3.19	369102319600	2129287	45.11	171700	175600	170700	219500	118400	169100	173345.54	53.97	0	78661	177633	173366	171233	166966	164833	172300	165900	36577	50400	5000	125130	100	1	728002365	1270364	-13.94	2.28	12	0.29	-12517.00	76616.00	248500	20240711	-29.78	112300	20230927	55.39	248500	-29.78	20240711	129000	35.27	20240117	248500	-29.78	20240711	113000	54.42	20231004	0.27	N	000660	5000	36576 억	392888515	N	N	740	N	N
150	20241004	110108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	175300	6200	2	3.67	319566741900	1846098	39.11	171700	175600	170700	219500	118400	169100	173103.93	53.97	0	63629	177633	173366	171233	166966	164833	172300	165900	36577	50400	5000	125130	100	1	728002365	1276188	-14.00	2.29	12	0.25	-12517.00	76616.00	248500	20240711	-29.46	112300	20230927	56.10	248500	-29.46	20240711	129000	35.89	20240117	248500	-29.46	20240711	113000	55.13	20231004	0.27	N	000660	5000	36576 억	392888515	N	N	740	N	N
151	20241004	100108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173300	4200	2	2.48	181343870300	1053733	22.32	171700	173400	170700	219500	118400	169100	172096.66	53.97	0	-94751	177633	173366	171233	166966	164833	172300	165900	36577	50400	5000	125130	100	1	728002365	1261628	-13.85	2.26	12	0.14	-12517.00	76616.00	248500	20240711	-30.26	112300	20230927	54.32	248500	-30.26	20240711	129000	34.34	20240117	248500	-30.26	20240711	113000	53.36	20231004	0.27	N	000660	5000	36576 억	392888515	N	N	740	N	N
152	20241004	090108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172500	3400	2	2.01	47786156300	277699	5.88	171700	173400	171700	219500	118400	169100	172079.18	53.97	0	-15491	177633	173366	171233	166966	164833	172300	165900	36577	50400	5000	125130	100	1	728002365	1255804	-13.78	2.25	12	0.04	-12517.00	76616.00	248500	20240711	-30.58	112300	20230927	53.61	248500	-30.58	20240711	129000	33.72	20240117	248500	-30.58	20240711	113000	52.65	20231004	0.27	N	000660	5000	36576 억	392888515	N	N	740	N	N
153	20241002	160108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169100	-5500	5	-3.15	802288581800	4674450	96.19	172700	175500	169100	226500	122300	174600	171640.33	54.01	0	-176039	186866	180732	177666	171532	168466	179200	170000	36577	51900	5000	129200	100	1	728002365	1231052	-13.51	2.21	12	0.64	-12517.00	76616.00	248500	20240711	-31.95	112300	20230927	50.58	248500	-31.95	20240711	129000	31.09	20240117	248500	-31.95	20240711	113000	49.65	20231004	0.29	N	000660	5000	36576 억	393165500	N	N	740	N	N
154	20241002	150109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169900	-4700	5	-2.69	709070995200	4124059	84.87	172700	175500	169500	226500	122300	174600	171934.59	54.01	0	-184582	186866	180732	177666	171532	168466	179200	170000	36577	51900	5000	129200	100	1	728002365	1236876	-13.57	2.22	12	0.57	-12517.00	76616.00	248500	20240711	-31.63	112300	20230927	51.29	248500	-31.63	20240711	129000	31.71	20240117	248500	-31.63	20240711	113000	50.35	20231004	0.29	N	000660	5000	36576 억	393165500	N	N	8871	N	N
155	20241002	140109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170500	-4100	5	-2.35	611915875200	3553498	73.13	172700	175500	169500	226500	122300	174600	172200.33	54.01	0	-154485	186866	180732	177666	171532	168466	179200	170000	36577	51900	5000	129200	100	1	728002365	1241244	-13.62	2.23	12	0.49	-12517.00	76616.00	248500	20240711	-31.39	112300	20230927	51.83	248500	-31.39	20240711	129000	32.17	20240117	248500	-31.39	20240711	113000	50.88	20231004	0.29	N	000660	5000	36576 억	393165500	N	N	8871	N	N
156	20241002	130109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171900	-2700	5	-1.55	525262211700	3047449	62.71	172700	175500	169500	226500	122300	174600	172360.56	54.01	0	-137930	186866	180732	177666	171532	168466	179200	170000	36577	51900	5000	129200	100	1	728002365	1251436	-13.73	2.24	12	0.42	-12517.00	76616.00	248500	20240711	-30.82	112300	20230927	53.07	248500	-30.82	20240711	129000	33.26	20240117	248500	-30.82	20240711	113000	52.12	20231004	0.29	N	000660	5000	36576 억	393165500	N	N	8871	N	N
157	20241002	120108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172600	-2000	5	-1.15	457924082100	2657939	54.70	172700	175500	169500	226500	122300	174600	172284.54	54.01	0	-48602	186866	180732	177666	171532	168466	179200	170000	36577	51900	5000	129200	100	1	728002365	1256532	-13.79	2.25	12	0.37	-12517.00	76616.00	248500	20240711	-30.54	112300	20230927	53.70	248500	-30.54	20240711	129000	33.80	20240117	248500	-30.54	20240711	113000	52.74	20231004	0.29	N	000660	5000	36576 억	393165500	N	N	8871	N	N
158	20241002	110108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174400	-200	5	-0.11	395516926400	2298344	47.30	172700	175500	169500	226500	122300	174600	172086.71	54.01	0	9153	186866	180732	177666	171532	168466	179200	170000	36577	51900	5000	129200	100	1	728002365	1269636	-13.93	2.28	12	0.32	-12517.00	76616.00	248500	20240711	-29.82	112300	20230927	55.30	248500	-29.82	20240711	129000	35.19	20240117	248500	-29.82	20240711	113000	54.34	20231004	0.29	N	000660	5000	36576 억	393165500	N	N	8871	N	N
159	20241002	100109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171100	-3500	5	-2.00	266401935100	1554697	31.99	172700	172900	169500	226500	122300	174600	171350.91	54.01	0	98158	186866	180732	177666	171532	168466	179200	170000	36577	51900	5000	129200	100	1	728002365	1245612	-13.67	2.23	12	0.21	-12517.00	76616.00	248500	20240711	-31.15	112300	20230927	52.36	248500	-31.15	20240711	129000	32.64	20240117	248500	-31.15	20240711	113000	51.42	20231004	0.29	N	000660	5000	36576 억	393165500	N	N	8871	N	N
160	20241002	090108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171900	-2700	5	-1.55	61955159400	359246	7.39	172700	172900	170600	226500	122300	174600	172453.01	54.01	0	18503	186866	180732	177666	171532	168466	179200	170000	36577	51900	5000	129200	100	1	728002365	1251436	-13.73	2.24	12	0.05	-12517.00	76616.00	248500	20240711	-30.82	112300	20230927	53.07	248500	-30.82	20240711	129000	33.26	20240117	248500	-30.82	20240711	113000	52.12	20231004	0.29	N	000660	5000	36576 억	393165500	N	N	8871	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History