KissMeData/009470/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	160242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27900	-550	5	-1.93	642386950	23025	82.60	28850	28850	27550	36950	19950	28450	27899.54	27.33	0	-12392	29250	28850	28500	28100	27750	29050	28300	66	8500	1000	19910	50	1	6613820	1845	9.40	2.11	12	0.35	2967.00	13239.00	89900	20240611	-68.97	23600	20250409	18.22	45700	-38.95	20250219	23600	18.22	20250409	89900	-68.97	20240611	23600	18.22	20250409	3.48	Y	009470	1000	66 억		1807349	N	N	708	N	00	N
3	20250430	150243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27700	-750	5	-2.64	592059100	21217	76.11	28850	28850	27550	36950	19950	28450	27904.94	27.33	0	-11190	29250	28850	28500	28100	27750	29050	28300	66	8500	1000	19910	50	1	6613820	1832	9.34	2.09	12	0.32	2967.00	13239.00	89900	20240611	-69.19	23600	20250409	17.37	45700	-39.39	20250219	23600	17.37	20250409	89900	-69.19	20240611	23600	17.37	20250409	3.48	Y	009470	1000	66 억		1807349	N	N	1102	N	00	N
4	20250430	140243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27700	-750	5	-2.64	514569850	18417	66.07	28850	28850	27550	36950	19950	28450	27939.94	27.33	0	-10730	29250	28850	28500	28100	27750	29050	28300	66	8500	1000	19910	50	1	6613820	1832	9.34	2.09	12	0.28	2967.00	13239.00	89900	20240611	-69.19	23600	20250409	17.37	45700	-39.39	20250219	23600	17.37	20250409	89900	-69.19	20240611	23600	17.37	20250409	3.48	Y	009470	1000	66 억		1807349	N	N	1102	N	00	N
5	20250430	130243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27950	-500	5	-1.76	463942800	16593	59.53	28850	28850	27550	36950	19950	28450	27960.15	27.33	0	-10336	29250	28850	28500	28100	27750	29050	28300	66	8500	1000	19910	50	1	6613820	1849	9.42	2.11	12	0.25	2967.00	13239.00	89900	20240611	-68.91	23600	20250409	18.43	45700	-38.84	20250219	23600	18.43	20250409	89900	-68.91	20240611	23600	18.43	20250409	3.48	Y	009470	1000	66 억		1807349	N	N	1102	N	00	N
6	20250430	120244	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27650	-800	5	-2.81	416874950	14896	53.44	28850	28850	27550	36950	19950	28450	27985.70	27.33	0	-9236	29250	28850	28500	28100	27750	29050	28300	66	8500	1000	19910	50	1	6613820	1829	9.32	2.09	12	0.23	2967.00	13239.00	89900	20240611	-69.24	23600	20250409	17.16	45700	-39.50	20250219	23600	17.16	20250409	89900	-69.24	20240611	23600	17.16	20250409	3.48	Y	009470	1000	66 억		1807349	N	N	1102	N	00	N
7	20250430	110243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27750	-700	5	-2.46	323879350	11544	41.41	28850	28850	27550	36950	19950	28450	28056.08	27.33	0	-6297	29250	28850	28500	28100	27750	29050	28300	66	8500	1000	19910	50	1	6613820	1835	9.35	2.10	12	0.17	2967.00	13239.00	89900	20240611	-69.13	23600	20250409	17.58	45700	-39.28	20250219	23600	17.58	20250409	89900	-69.13	20240611	23600	17.58	20250409	3.48	Y	009470	1000	66 억		1807349	N	N	1102	N	00	N
8	20250430	100245	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28050	-400	5	-1.41	172507450	6105	21.90	28850	28850	28050	36950	19950	28450	28256.75	27.33	0	-3369	29250	28850	28500	28100	27750	29050	28300	66	8500	1000	19910	50	1	6613820	1855	9.45	2.12	12	0.09	2967.00	13239.00	89900	20240611	-68.80	23600	20250409	18.86	45700	-38.62	20250219	23600	18.86	20250409	89900	-68.80	20240611	23600	18.86	20250409	3.48	Y	009470	1000	66 억		1807349	N	N	1102	N	00	N
9	20250430	090243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28400	-50	5	-0.18	28802900	1010	3.62	28850	28850	28350	36950	19950	28450	28517.72	27.33	0	-940	29250	28850	28500	28100	27750	29050	28300	66	8500	1000	19910	50	1	6613820	1878	9.57	2.15	12	0.02	2967.00	13239.00	89900	20240611	-68.41	23600	20250409	20.34	45700	-37.86	20250219	23600	20.34	20250409	89900	-68.41	20240611	23600	20.34	20250409	3.48	Y	009470	1000	66 억		1807349	N	N	1102	N	00	N
10	20250429	160240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28450	500	2	1.79	796596750	27875	89.53	28300	28900	28150	36300	19600	27950	28577.46	27.20	0	6211	29516	28732	28266	27482	27016	28500	27250	66	8350	1000	19560	50	1	6613820	1882	9.59	2.15	12	0.42	2967.00	13239.00	89900	20240611	-68.35	23600	20250409	20.55	45700	-37.75	20250219	23600	20.55	20250409	89900	-68.35	20240611	23600	20.55	20250409	3.58	Y	009470	1000	66 억		1798803	N	N	1102	N	00	N
11	20250429	150242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28350	400	2	1.43	737620750	25804	82.88	28300	28900	28150	36300	19600	27950	28585.52	27.20	0	5797	29516	28732	28266	27482	27016	28500	27250	66	8350	1000	19560	50	1	6613820	1875	9.56	2.14	12	0.39	2967.00	13239.00	89900	20240611	-68.46	23600	20250409	20.13	45700	-37.96	20250219	23600	20.13	20250409	89900	-68.46	20240611	23600	20.13	20250409	3.58	Y	009470	1000	66 억		1798803	N	N	938	N	00	N
12	20250429	140242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28550	600	2	2.15	651991375	22795	73.22	28300	28900	28150	36300	19600	27950	28602.39	27.20	0	5322	29516	28732	28266	27482	27016	28500	27250	66	8350	1000	19560	50	1	6613820	1888	9.62	2.16	12	0.34	2967.00	13239.00	89900	20240611	-68.24	23600	20250409	20.97	45700	-37.53	20250219	23600	20.97	20250409	89900	-68.24	20240611	23600	20.97	20250409	3.58	Y	009470	1000	66 억		1798803	N	N	938	N	00	N
13	20250429	130243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28650	700	2	2.50	578219850	20216	64.93	28300	28900	28150	36300	19600	27950	28602.09	27.20	0	5563	29516	28732	28266	27482	27016	28500	27250	66	8350	1000	19560	50	1	6613820	1895	9.66	2.16	12	0.31	2967.00	13239.00	89900	20240611	-68.13	23600	20250409	21.40	45700	-37.31	20250219	23600	21.40	20250409	89900	-68.13	20240611	23600	21.40	20250409	3.58	Y	009470	1000	66 억		1798803	N	N	938	N	00	N
14	20250429	120243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28600	650	2	2.33	551854950	19296	61.98	28300	28900	28150	36300	19600	27950	28599.45	27.20	0	5755	29516	28732	28266	27482	27016	28500	27250	66	8350	1000	19560	50	1	6613820	1892	9.64	2.16	12	0.29	2967.00	13239.00	89900	20240611	-68.19	23600	20250409	21.19	45700	-37.42	20250219	23600	21.19	20250409	89900	-68.19	20240611	23600	21.19	20250409	3.58	Y	009470	1000	66 억		1798803	N	N	938	N	00	N
15	20250429	110243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28750	800	2	2.86	399171050	13989	44.93	28300	28800	28150	36300	19600	27950	28534.64	27.20	0	4268	29516	28732	28266	27482	27016	28500	27250	66	8350	1000	19560	50	1	6613820	1901	9.69	2.17	12	0.21	2967.00	13239.00	89900	20240611	-68.02	23600	20250409	21.82	45700	-37.09	20250219	23600	21.82	20250409	89900	-68.02	20240611	23600	21.82	20250409	3.58	Y	009470	1000	66 억		1798803	N	N	938	N	00	N
16	20250429	100244	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28400	450	2	1.61	223291200	7851	25.22	28300	28650	28150	36300	19600	27950	28441.12	27.20	0	1124	29516	28732	28266	27482	27016	28500	27250	66	8350	1000	19560	50	1	6613820	1878	9.57	2.15	12	0.12	2967.00	13239.00	89900	20240611	-68.41	23600	20250409	20.34	45700	-37.86	20250219	23600	20.34	20250409	89900	-68.41	20240611	23600	20.34	20250409	3.58	Y	009470	1000	66 억		1798803	N	N	938	N	00	N
17	20250429	090243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28150	200	2	0.72	22128150	783	2.51	28300	28350	28150	36300	19600	27950	28260.73	27.20	0	-331	29516	28732	28266	27482	27016	28500	27250	66	8350	1000	19560	50	1	6613820	1862	9.49	2.13	12	0.01	2967.00	13239.00	89900	20240611	-68.69	23600	20250409	19.28	45700	-38.40	20250219	23600	19.28	20250409	89900	-68.69	20240611	23600	19.28	20250409	3.58	Y	009470	1000	66 억		1798803	N	N	938	N	00	N
18	20250428	160240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27950	-800	5	-2.78	876397400	31134	60.37	29050	29050	27800	37350	20150	28750	28149.21	27.49	0	-17687	29716	29232	28616	28132	27516	29475	28375	66	8600	1000	20120	50	1	6613820	1849	9.42	2.11	12	0.47	2967.00	13239.00	89900	20240611	-68.91	23600	20250409	18.43	45700	-38.84	20250219	23600	18.43	20250409	89900	-68.91	20240611	23600	18.43	20250409	3.58	Y	009470	1000	66 억		1817852	N	N	938	N	00	N
19	20250428	150243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27950	-800	5	-2.78	814978050	28936	56.11	29050	29050	27800	37350	20150	28750	28164.85	27.49	0	-16045	29716	29232	28616	28132	27516	29475	28375	66	8600	1000	20120	50	1	6613820	1849	9.42	2.11	12	0.44	2967.00	13239.00	89900	20240611	-68.91	23600	20250409	18.43	45700	-38.84	20250219	23600	18.43	20250409	89900	-68.91	20240611	23600	18.43	20250409	3.58	Y	009470	1000	66 억		1817852	N	N	2352	N	00	N
20	20250428	140242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28100	-650	5	-2.26	686424400	24342	47.20	29050	29050	27800	37350	20150	28750	28199.18	27.49	0	-12885	29716	29232	28616	28132	27516	29475	28375	66	8600	1000	20120	50	1	6613820	1858	9.47	2.12	12	0.37	2967.00	13239.00	89900	20240611	-68.74	23600	20250409	19.07	45700	-38.51	20250219	23600	19.07	20250409	89900	-68.74	20240611	23600	19.07	20250409	3.58	Y	009470	1000	66 억		1817852	N	N	2352	N	00	N
21	20250428	130242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28100	-650	5	-2.26	645105500	22870	44.35	29050	29050	27800	37350	20150	28750	28207.50	27.49	0	-12178	29716	29232	28616	28132	27516	29475	28375	66	8600	1000	20120	50	1	6613820	1858	9.47	2.12	12	0.35	2967.00	13239.00	89900	20240611	-68.74	23600	20250409	19.07	45700	-38.51	20250219	23600	19.07	20250409	89900	-68.74	20240611	23600	19.07	20250409	3.58	Y	009470	1000	66 억		1817852	N	N	2352	N	00	N
22	20250428	120242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27900	-850	5	-2.96	609705850	21608	41.90	29050	29050	27800	37350	20150	28750	28216.67	27.49	0	-11440	29716	29232	28616	28132	27516	29475	28375	66	8600	1000	20120	50	1	6613820	1845	9.40	2.11	12	0.33	2967.00	13239.00	89900	20240611	-68.97	23600	20250409	18.22	45700	-38.95	20250219	23600	18.22	20250409	89900	-68.97	20240611	23600	18.22	20250409	3.58	Y	009470	1000	66 억		1817852	N	N	2352	N	00	N
23	20250428	110242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27900	-850	5	-2.96	520126375	18401	35.68	29050	29050	27800	37350	20150	28750	28266.20	27.49	0	-9989	29716	29232	28616	28132	27516	29475	28375	66	8600	1000	20120	50	1	6613820	1845	9.40	2.11	12	0.28	2967.00	13239.00	89900	20240611	-68.97	23600	20250409	18.22	45700	-38.95	20250219	23600	18.22	20250409	89900	-68.97	20240611	23600	18.22	20250409	3.58	Y	009470	1000	66 억		1817852	N	N	2352	N	00	N
24	20250428	100241	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28100	-650	5	-2.26	357302075	12574	24.38	29050	29050	28000	37350	20150	28750	28415.94	27.49	0	-5656	29716	29232	28616	28132	27516	29475	28375	66	8600	1000	20120	50	1	6613820	1858	9.47	2.12	12	0.19	2967.00	13239.00	89900	20240611	-68.74	23600	20250409	19.07	45700	-38.51	20250219	23600	19.07	20250409	89900	-68.74	20240611	23600	19.07	20250409	3.58	Y	009470	1000	66 억		1817852	N	N	2352	N	00	N
25	20250428	090242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28700	-50	5	-0.17	61560200	2134	4.14	29050	29050	28650	37350	20150	28750	28847.33	27.49	0	-1409	29716	29232	28616	28132	27516	29475	28375	66	8600	1000	20120	50	1	6613820	1898	9.67	2.17	12	0.03	2967.00	13239.00	89900	20240611	-68.08	23600	20250409	21.61	45700	-37.20	20250219	23600	21.61	20250409	89900	-68.08	20240611	23600	21.61	20250409	3.58	Y	009470	1000	66 억		1817852	N	N	2352	N	00	N
26	20250425	160241	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28750	1150	2	4.17	1477691050	51570	117.29	28000	29100	28000	35850	19350	27600	28654.08	27.16	0	18529	29466	28532	27966	27032	26466	28250	26750	66	8250	1000	19320	50	1	6613820	1901	9.69	2.17	12	0.78	2967.00	13239.00	89900	20240611	-68.02	23600	20250409	21.82	45700	-37.09	20250219	23600	21.82	20250409	89900	-68.02	20240611	23600	21.82	20250409	3.59	Y	009470	1000	66 억		1796310	N	N	2352	N	00	N
27	20250425	150243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28700	1100	2	3.99	1371039900	47855	108.84	28000	29100	28000	35850	19350	27600	28649.88	27.16	0	17145	29466	28532	27966	27032	26466	28250	26750	66	8250	1000	19320	50	1	6613820	1898	9.67	2.17	12	0.72	2967.00	13239.00	89900	20240611	-68.08	23600	20250409	21.61	45700	-37.20	20250219	23600	21.61	20250409	89900	-68.08	20240611	23600	21.61	20250409	3.59	Y	009470	1000	66 억		1796310	N	N	671	N	00	N
28	20250425	140242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28700	1100	2	3.99	1267566950	44255	100.66	28000	29100	28000	35850	19350	27600	28642.34	27.16	0	14882	29466	28532	27966	27032	26466	28250	26750	66	8250	1000	19320	50	1	6613820	1898	9.67	2.17	12	0.67	2967.00	13239.00	89900	20240611	-68.08	23600	20250409	21.61	45700	-37.20	20250219	23600	21.61	20250409	89900	-68.08	20240611	23600	21.61	20250409	3.59	Y	009470	1000	66 억		1796310	N	N	671	N	00	N
29	20250425	130243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28650	1050	2	3.80	1124581350	39281	89.34	28000	29100	28000	35850	19350	27600	28629.14	27.16	0	12760	29466	28532	27966	27032	26466	28250	26750	66	8250	1000	19320	50	1	6613820	1895	9.66	2.16	12	0.59	2967.00	13239.00	89900	20240611	-68.13	23600	20250409	21.40	45700	-37.31	20250219	23600	21.40	20250409	89900	-68.13	20240611	23600	21.40	20250409	3.59	Y	009470	1000	66 억		1796310	N	N	671	N	00	N
30	20250425	120242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28450	850	2	3.08	1055978800	36882	83.89	28000	29100	28000	35850	19350	27600	28631.28	27.16	0	12477	29466	28532	27966	27032	26466	28250	26750	66	8250	1000	19320	50	1	6613820	1882	9.59	2.15	12	0.56	2967.00	13239.00	89900	20240611	-68.35	23600	20250409	20.55	45700	-37.75	20250219	23600	20.55	20250409	89900	-68.35	20240611	23600	20.55	20250409	3.59	Y	009470	1000	66 억		1796310	N	N	671	N	00	N
31	20250425	110243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28600	1000	2	3.62	953344600	33273	75.68	28000	29100	28000	35850	19350	27600	28652.20	27.16	0	12099	29466	28532	27966	27032	26466	28250	26750	66	8250	1000	19320	50	1	6613820	1892	9.64	2.16	12	0.50	2967.00	13239.00	89900	20240611	-68.19	23600	20250409	21.19	45700	-37.42	20250219	23600	21.19	20250409	89900	-68.19	20240611	23600	21.19	20250409	3.59	Y	009470	1000	66 억		1796310	N	N	671	N	00	N
32	20250425	100241	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28900	1300	2	4.71	730763900	25493	57.98	28000	29100	28000	35850	19350	27600	28665.28	27.16	0	9822	29466	28532	27966	27032	26466	28250	26750	66	8250	1000	19320	50	1	6613820	1911	9.74	2.18	12	0.39	2967.00	13239.00	89900	20240611	-67.85	23600	20250409	22.46	45700	-36.76	20250219	23600	22.46	20250409	89900	-67.85	20240611	23600	22.46	20250409	3.59	Y	009470	1000	66 억		1796310	N	N	671	N	00	N
33	20250425	090242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28250	650	2	2.36	30989200	1100	2.50	28000	28300	28000	35850	19350	27600	28172.00	27.16	0	983	29466	28532	27966	27032	26466	28250	26750	66	8250	1000	19320	50	1	6613820	1868	9.52	2.13	12	0.02	2967.00	13239.00	89900	20240611	-68.58	23600	20250409	19.70	45700	-38.18	20250219	23600	19.70	20250409	89900	-68.58	20240611	23600	19.70	20250409	3.59	Y	009470	1000	66 억		1796310	N	N	671	N	00	N
34	20250424	160239	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27600	-600	5	-2.13	1220436525	43967	100.89	28900	28900	27400	36650	19750	28200	27758.01	27.28	0	-7681	28666	28432	28266	28032	27866	28550	28150	66	8450	1000	19740	50	1	6613820	1825	9.30	2.08	12	0.66	2967.00	13239.00	89900	20240611	-69.30	23600	20250409	16.95	45700	-39.61	20250219	23600	16.95	20250409	89900	-69.30	20240611	23600	16.95	20250409	3.60	Y	009470	1000	66 억		1804239	N	N	671	N	00	N
35	20250424	150242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27550	-650	5	-2.30	1089475725	39223	90.00	28900	28900	27400	36650	19750	28200	27776.45	27.28	0	-7703	28666	28432	28266	28032	27866	28550	28150	66	8450	1000	19740	50	1	6613820	1822	9.29	2.08	12	0.59	2967.00	13239.00	89900	20240611	-69.35	23600	20250409	16.74	45700	-39.72	20250219	23600	16.74	20250409	89900	-69.35	20240611	23600	16.74	20250409	3.60	Y	009470	1000	66 억		1804239	N	N	757	N	00	N
36	20250424	140242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27800	-400	5	-1.42	841232175	30239	69.39	28900	28900	27400	36650	19750	28200	27819.44	27.28	0	-6868	28666	28432	28266	28032	27866	28550	28150	66	8450	1000	19740	50	1	6613820	1839	9.37	2.10	12	0.46	2967.00	13239.00	89900	20240611	-69.08	23600	20250409	17.80	45700	-39.17	20250219	23600	17.80	20250409	89900	-69.08	20240611	23600	17.80	20250409	3.60	Y	009470	1000	66 억		1804239	N	N	757	N	00	N
37	20250424	130241	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27800	-400	5	-1.42	758333275	27254	62.54	28900	28900	27400	36650	19750	28200	27824.66	27.28	0	-7365	28666	28432	28266	28032	27866	28550	28150	66	8450	1000	19740	50	1	6613820	1839	9.37	2.10	12	0.41	2967.00	13239.00	89900	20240611	-69.08	23600	20250409	17.80	45700	-39.17	20250219	23600	17.80	20250409	89900	-69.08	20240611	23600	17.80	20250409	3.60	Y	009470	1000	66 억		1804239	N	N	757	N	00	N
38	20250424	120242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27750	-450	5	-1.60	706884825	25401	58.28	28900	28900	27400	36650	19750	28200	27829.02	27.28	0	-7641	28666	28432	28266	28032	27866	28550	28150	66	8450	1000	19740	50	1	6613820	1835	9.35	2.10	12	0.38	2967.00	13239.00	89900	20240611	-69.13	23600	20250409	17.58	45700	-39.28	20250219	23600	17.58	20250409	89900	-69.13	20240611	23600	17.58	20250409	3.60	Y	009470	1000	66 억		1804239	N	N	757	N	00	N
39	20250424	110241	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27700	-500	5	-1.77	512578475	18344	42.09	28900	28900	27600	36650	19750	28200	27942.57	27.28	0	-7499	28666	28432	28266	28032	27866	28550	28150	66	8450	1000	19740	50	1	6613820	1832	9.34	2.09	12	0.28	2967.00	13239.00	89900	20240611	-69.19	23600	20250409	17.37	45700	-39.39	20250219	23600	17.37	20250409	89900	-69.19	20240611	23600	17.37	20250409	3.60	Y	009470	1000	66 억		1804239	N	N	757	N	00	N
40	20250424	100241	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27750	-450	5	-1.60	365006750	13012	29.86	28900	28900	27650	36650	19750	28200	28051.55	27.28	0	-4215	28666	28432	28266	28032	27866	28550	28150	66	8450	1000	19740	50	1	6613820	1835	9.35	2.10	12	0.20	2967.00	13239.00	89900	20240611	-69.13	23600	20250409	17.58	45700	-39.28	20250219	23600	17.58	20250409	89900	-69.13	20240611	23600	17.58	20250409	3.60	Y	009470	1000	66 억		1804239	N	N	757	N	00	N
41	20250424	090242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28500	300	2	1.06	31066900	1084	2.49	28900	28900	28500	36650	19750	28200	28659.50	27.28	0	-337	28666	28432	28266	28032	27866	28550	28150	66	8450	1000	19740	50	1	6613820	1885	9.61	2.15	12	0.02	2967.00	13239.00	89900	20240611	-68.30	23600	20250409	20.76	45700	-37.64	20250219	23600	20.76	20250409	89900	-68.30	20240611	23600	20.76	20250409	3.60	Y	009470	1000	66 억		1804239	N	N	757	N	00	N
42	20250423	160237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28200	700	2	2.55	1232785025	43581	171.70	28100	28500	28100	35750	19250	27500	28287.21	26.97	0	17304	28466	27982	27566	27082	26666	28225	27325	66	8250	1000	19250	50	1	6613820	1865	9.50	2.13	12	0.66	2967.00	13239.00	89900	20240611	-68.63	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	89900	-68.63	20240611	23600	19.49	20250409	3.51	Y	009470	1000	66 억		1783898	N	N	757	N	00	N
43	20250423	150241	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28300	800	2	2.91	1184940300	41887	165.03	28100	28500	28100	35750	19250	27500	28288.98	26.97	0	16722	28466	27982	27566	27082	26666	28225	27325	66	8250	1000	19250	50	1	6613820	1872	9.54	2.14	12	0.63	2967.00	13239.00	89900	20240611	-68.52	23600	20250409	19.92	45700	-38.07	20250219	23600	19.92	20250409	89900	-68.52	20240611	23600	19.92	20250409	3.51	Y	009470	1000	66 억		1783898	N	N	905	N	00	N
44	20250423	140241	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28200	700	2	2.55	1039769150	36755	144.81	28100	28500	28100	35750	19250	27500	28289.19	26.97	0	13741	28466	27982	27566	27082	26666	28225	27325	66	8250	1000	19250	50	1	6613820	1865	9.50	2.13	12	0.56	2967.00	13239.00	89900	20240611	-68.63	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	89900	-68.63	20240611	23600	19.49	20250409	3.51	Y	009470	1000	66 억		1783898	N	N	905	N	00	N
45	20250423	130240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28200	700	2	2.55	922014500	32577	128.35	28100	28500	28100	35750	19250	27500	28302.62	26.97	0	11278	28466	27982	27566	27082	26666	28225	27325	66	8250	1000	19250	50	1	6613820	1865	9.50	2.13	12	0.49	2967.00	13239.00	89900	20240611	-68.63	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	89900	-68.63	20240611	23600	19.49	20250409	3.51	Y	009470	1000	66 억		1783898	N	N	905	N	00	N
46	20250423	120241	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28250	750	2	2.73	859518900	30359	119.61	28100	28500	28100	35750	19250	27500	28311.83	26.97	0	10892	28466	27982	27566	27082	26666	28225	27325	66	8250	1000	19250	50	1	6613820	1868	9.52	2.13	12	0.46	2967.00	13239.00	89900	20240611	-68.58	23600	20250409	19.70	45700	-38.18	20250219	23600	19.70	20250409	89900	-68.58	20240611	23600	19.70	20250409	3.51	Y	009470	1000	66 억		1783898	N	N	905	N	00	N
47	20250423	110242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28350	850	2	3.09	743750750	26265	103.48	28100	28500	28100	35750	19250	27500	28317.18	26.97	0	11010	28466	27982	27566	27082	26666	28225	27325	66	8250	1000	19250	50	1	6613820	1875	9.56	2.14	12	0.40	2967.00	13239.00	89900	20240611	-68.46	23600	20250409	20.13	45700	-37.96	20250219	23600	20.13	20250409	89900	-68.46	20240611	23600	20.13	20250409	3.51	Y	009470	1000	66 억		1783898	N	N	905	N	00	N
48	20250423	100242	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28300	800	2	2.91	625392950	22086	87.01	28100	28500	28100	35750	19250	27500	28316.26	26.97	0	9479	28466	27982	27566	27082	26666	28225	27325	66	8250	1000	19250	50	1	6613820	1872	9.54	2.14	12	0.33	2967.00	13239.00	89900	20240611	-68.52	23600	20250409	19.92	45700	-38.07	20250219	23600	19.92	20250409	89900	-68.52	20240611	23600	19.92	20250409	3.51	Y	009470	1000	66 억		1783898	N	N	905	N	00	N
49	20250423	090243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28350	850	2	3.09	60832800	2151	8.47	28100	28450	28100	35750	19250	27500	28281.17	26.97	0	1240	28466	27982	27566	27082	26666	28225	27325	66	8250	1000	19250	50	1	6613820	1875	9.56	2.14	12	0.03	2967.00	13239.00	89900	20240611	-68.46	23600	20250409	20.13	45700	-37.96	20250219	23600	20.13	20250409	89900	-68.46	20240611	23600	20.13	20250409	3.51	Y	009470	1000	66 억		1783898	N	N	905	N	00	N
50	20250422	160236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27500	-150	5	-0.54	701466675	25382	56.12	27300	28050	27150	35900	19400	27650	27636.39	26.95	0	-821	28816	28232	27866	27282	26916	28050	27100	66	8250	1000	19350	50	1	6613820	1819	9.27	2.08	12	0.38	2967.00	13239.00	89900	20240611	-69.41	23600	20250409	16.53	45700	-39.82	20250219	23600	16.53	20250409	89900	-69.41	20240611	23600	16.53	20250409	3.51	Y	009470	1000	66 억		1782214	N	N	905	N	00	N
51	20250422	150240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27650	0	3	0.00	659010825	23837	52.70	27300	28050	27150	35900	19400	27650	27646.55	26.95	0	-672	28816	28232	27866	27282	26916	28050	27100	66	8250	1000	19350	50	1	6613820	1829	9.32	2.09	12	0.36	2967.00	13239.00	89900	20240611	-69.24	23600	20250409	17.16	45700	-39.50	20250219	23600	17.16	20250409	89900	-69.24	20240611	23600	17.16	20250409	3.51	Y	009470	1000	66 억		1782214	N	N	1388	N	00	N
52	20250422	140240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27550	-100	5	-0.36	558716700	20191	44.64	27300	28050	27150	35900	19400	27650	27671.57	26.95	0	-1204	28816	28232	27866	27282	26916	28050	27100	66	8250	1000	19350	50	1	6613820	1822	9.29	2.08	12	0.31	2967.00	13239.00	89900	20240611	-69.35	23600	20250409	16.74	45700	-39.72	20250219	23600	16.74	20250409	89900	-69.35	20240611	23600	16.74	20250409	3.51	Y	009470	1000	66 억		1782214	N	N	1388	N	00	N
53	20250422	130240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27750	100	2	0.36	473736150	17117	37.85	27300	28050	27150	35900	19400	27650	27676.35	26.95	0	-685	28816	28232	27866	27282	26916	28050	27100	66	8250	1000	19350	50	1	6613820	1835	9.35	2.10	12	0.26	2967.00	13239.00	89900	20240611	-69.13	23600	20250409	17.58	45700	-39.28	20250219	23600	17.58	20250409	89900	-69.13	20240611	23600	17.58	20250409	3.51	Y	009470	1000	66 억		1782214	N	N	1388	N	00	N
54	20250422	120240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27800	150	2	0.54	373474075	13519	29.89	27300	28050	27150	35900	19400	27650	27625.87	26.95	0	-1134	28816	28232	27866	27282	26916	28050	27100	66	8250	1000	19350	50	1	6613820	1839	9.37	2.10	12	0.20	2967.00	13239.00	89900	20240611	-69.08	23600	20250409	17.80	45700	-39.17	20250219	23600	17.80	20250409	89900	-69.08	20240611	23600	17.80	20250409	3.51	Y	009470	1000	66 억		1782214	N	N	1388	N	00	N
55	20250422	110240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27600	-50	5	-0.18	279987525	10147	22.43	27300	28050	27150	35900	19400	27650	27593.13	26.95	0	-1768	28816	28232	27866	27282	26916	28050	27100	66	8250	1000	19350	50	1	6613820	1825	9.30	2.08	12	0.15	2967.00	13239.00	89900	20240611	-69.30	23600	20250409	16.95	45700	-39.61	20250219	23600	16.95	20250409	89900	-69.30	20240611	23600	16.95	20250409	3.51	Y	009470	1000	66 억		1782214	N	N	1388	N	00	N
56	20250422	100240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27500	-150	5	-0.54	220433600	7987	17.66	27300	28050	27150	35900	19400	27650	27599.05	26.95	0	-1609	28816	28232	27866	27282	26916	28050	27100	66	8250	1000	19350	50	1	6613820	1819	9.27	2.08	12	0.12	2967.00	13239.00	89900	20240611	-69.41	23600	20250409	16.53	45700	-39.82	20250219	23600	16.53	20250409	89900	-69.41	20240611	23600	16.53	20250409	3.51	Y	009470	1000	66 억		1782214	N	N	1388	N	00	N
57	20250422	090240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27550	-100	5	-0.36	16752050	612	1.35	27300	27650	27300	35900	19400	27650	27372.63	26.95	0	38	28816	28232	27866	27282	26916	28050	27100	66	8250	1000	19350	50	1	6613820	1822	9.29	2.08	12	0.01	2967.00	13239.00	89900	20240611	-69.35	23600	20250409	16.74	45700	-39.72	20250219	23600	16.74	20250409	89900	-69.35	20240611	23600	16.74	20250409	3.51	Y	009470	1000	66 억		1782214	N	N	1388	N	00	N
58	20250421	160235	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27650	-550	5	-1.95	1254379900	45229	163.94	28250	28450	27500	36650	19750	28200	27733.98	26.88	0	2404	29066	28632	28116	27682	27166	28375	27425	66	8450	1000	19740	50	1	6613820	1829	9.32	2.09	12	0.68	2967.00	13239.00	89900	20240611	-69.24	23600	20250409	17.16	45700	-39.50	20250219	23600	17.16	20250409	89900	-69.24	20240611	23600	17.16	20250409	3.49	Y	009470	1000	66 억		1777925	N	N	1388	N	00	N
59	20250421	150239	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27550	-650	5	-2.30	1146867100	41333	149.82	28250	28450	27500	36650	19750	28200	27747.01	26.88	0	2777	29066	28632	28116	27682	27166	28375	27425	66	8450	1000	19740	50	1	6613820	1822	9.29	2.08	12	0.62	2967.00	13239.00	89900	20240611	-69.35	23600	20250409	16.74	45700	-39.72	20250219	23600	16.74	20250409	89900	-69.35	20240611	23600	16.74	20250409	3.49	Y	009470	1000	66 억		1777925	N	N	811	N	00	N
60	20250421	140240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27550	-650	5	-2.30	987549750	35554	128.87	28250	28450	27500	36650	19750	28200	27776.05	26.88	0	2625	29066	28632	28116	27682	27166	28375	27425	66	8450	1000	19740	50	1	6613820	1822	9.29	2.08	12	0.54	2967.00	13239.00	89900	20240611	-69.35	23600	20250409	16.74	45700	-39.72	20250219	23600	16.74	20250409	89900	-69.35	20240611	23600	16.74	20250409	3.49	Y	009470	1000	66 억		1777925	N	N	811	N	00	N
61	20250421	130240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27650	-550	5	-1.95	888118350	31953	115.82	28250	28450	27500	36650	19750	28200	27794.52	26.88	0	1627	29066	28632	28116	27682	27166	28375	27425	66	8450	1000	19740	50	1	6613820	1829	9.32	2.09	12	0.48	2967.00	13239.00	89900	20240611	-69.24	23600	20250409	17.16	45700	-39.50	20250219	23600	17.16	20250409	89900	-69.24	20240611	23600	17.16	20250409	3.49	Y	009470	1000	66 억		1777925	N	N	811	N	00	N
62	20250421	120239	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27550	-650	5	-2.30	691435500	24814	89.94	28250	28450	27500	36650	19750	28200	27864.73	26.88	0	-400	29066	28632	28116	27682	27166	28375	27425	66	8450	1000	19740	50	1	6613820	1822	9.29	2.08	12	0.38	2967.00	13239.00	89900	20240611	-69.35	23600	20250409	16.74	45700	-39.72	20250219	23600	16.74	20250409	89900	-69.35	20240611	23600	16.74	20250409	3.49	Y	009470	1000	66 억		1777925	N	N	811	N	00	N
63	20250421	110240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27700	-500	5	-1.77	552337750	19773	71.67	28250	28450	27500	36650	19750	28200	27933.94	26.88	0	-512	29066	28632	28116	27682	27166	28375	27425	66	8450	1000	19740	50	1	6613820	1832	9.34	2.09	12	0.30	2967.00	13239.00	89900	20240611	-69.19	23600	20250409	17.37	45700	-39.39	20250219	23600	17.37	20250409	89900	-69.19	20240611	23600	17.37	20250409	3.49	Y	009470	1000	66 억		1777925	N	N	811	N	00	N
64	20250421	100238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27800	-400	5	-1.42	320499400	11404	41.34	28250	28450	27750	36650	19750	28200	28104.12	26.88	0	743	29066	28632	28116	27682	27166	28375	27425	66	8450	1000	19740	50	1	6613820	1839	9.37	2.10	12	0.17	2967.00	13239.00	89900	20240611	-69.08	23600	20250409	17.80	45700	-39.17	20250219	23600	17.80	20250409	89900	-69.08	20240611	23600	17.80	20250409	3.49	Y	009470	1000	66 억		1777925	N	N	811	N	00	N
65	20250421	090243	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27950	-250	5	-0.89	17418800	620	2.25	28250	28250	27950	36650	19750	28200	28094.84	26.88	0	-430	29066	28632	28116	27682	27166	28375	27425	66	8450	1000	19740	50	1	6613820	1849	9.42	2.11	12	0.01	2967.00	13239.00	89900	20240611	-68.91	23600	20250409	18.43	45700	-38.84	20250219	23600	18.43	20250409	89900	-68.91	20240611	23600	18.43	20250409	3.49	Y	009470	1000	66 억		1777925	N	N	811	N	00	N
66	20250418	160235	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28200	150	2	0.53	769096950	27588	59.85	28550	28550	27600	36450	19650	28050	27877.89	26.82	0	3956	28850	28450	27800	27400	26750	28650	27600	66	8400	1000	19630	50	1	6613820	1865	9.50	2.13	12	0.42	2967.00	13239.00	89900	20240611	-68.63	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	89900	-68.63	20240611	23600	19.49	20250409	3.49	Y	009470	1000	66 억		1774108	N	N	811	N	00	N
67	20250418	150238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28050	0	3	0.00	699299200	25108	54.47	28550	28550	27600	36450	19650	28050	27851.57	26.82	0	3700	28850	28450	27800	27400	26750	28650	27600	66	8400	1000	19630	50	1	6613820	1855	9.45	2.12	12	0.38	2967.00	13239.00	89900	20240611	-68.80	23600	20250409	18.86	45700	-38.62	20250219	23600	18.86	20250409	89900	-68.80	20240611	23600	18.86	20250409	3.49	Y	009470	1000	66 억		1774108	N	N	2726	N	00	N
68	20250418	140240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28000	-50	5	-0.18	593685300	21325	46.26	28550	28550	27600	36450	19650	28050	27839.77	26.82	0	1681	28850	28450	27800	27400	26750	28650	27600	66	8400	1000	19630	50	1	6613820	1852	9.44	2.11	12	0.32	2967.00	13239.00	89900	20240611	-68.85	23600	20250409	18.64	45700	-38.73	20250219	23600	18.64	20250409	89900	-68.85	20240611	23600	18.64	20250409	3.49	Y	009470	1000	66 억		1774108	N	N	2726	N	00	N
69	20250418	130238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27800	-250	5	-0.89	480132600	17256	37.43	28550	28550	27600	36450	19650	28050	27823.96	26.82	0	-839	28850	28450	27800	27400	26750	28650	27600	66	8400	1000	19630	50	1	6613820	1839	9.37	2.10	12	0.26	2967.00	13239.00	89900	20240611	-69.08	23600	20250409	17.80	45700	-39.17	20250219	23600	17.80	20250409	89900	-69.08	20240611	23600	17.80	20250409	3.49	Y	009470	1000	66 억		1774108	N	N	2726	N	00	N
70	20250418	120238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27750	-300	5	-1.07	397917750	14294	31.01	28550	28550	27600	36450	19650	28050	27837.95	26.82	0	-2514	28850	28450	27800	27400	26750	28650	27600	66	8400	1000	19630	50	1	6613820	1835	9.35	2.10	12	0.22	2967.00	13239.00	89900	20240611	-69.13	23600	20250409	17.58	45700	-39.28	20250219	23600	17.58	20250409	89900	-69.13	20240611	23600	17.58	20250409	3.49	Y	009470	1000	66 억		1774108	N	N	2726	N	00	N
71	20250418	110239	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27850	-200	5	-0.71	316598200	11364	24.65	28550	28550	27600	36450	19650	28050	27859.58	26.82	0	-3313	28850	28450	27800	27400	26750	28650	27600	66	8400	1000	19630	50	1	6613820	1842	9.39	2.10	12	0.17	2967.00	13239.00	89900	20240611	-69.02	23600	20250409	18.01	45700	-39.06	20250219	23600	18.01	20250409	89900	-69.02	20240611	23600	18.01	20250409	3.49	Y	009470	1000	66 억		1774108	N	N	2726	N	00	N
72	20250418	100238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27850	-200	5	-0.71	211378000	7573	16.43	28550	28550	27600	36450	19650	28050	27911.87	26.82	0	-3065	28850	28450	27800	27400	26750	28650	27600	66	8400	1000	19630	50	1	6613820	1842	9.39	2.10	12	0.11	2967.00	13239.00	89900	20240611	-69.02	23600	20250409	18.01	45700	-39.06	20250219	23600	18.01	20250409	89900	-69.02	20240611	23600	18.01	20250409	3.49	Y	009470	1000	66 억		1774108	N	N	2726	N	00	N
73	20250418	090240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28250	200	2	0.71	27102000	951	2.06	28550	28550	28250	36450	19650	28050	28503.19	26.82	0	-297	28850	28450	27800	27400	26750	28650	27600	66	8400	1000	19630	50	1	6613820	1868	9.52	2.13	12	0.01	2967.00	13239.00	89900	20240611	-68.58	23600	20250409	19.70	45700	-38.18	20250219	23600	19.70	20250409	89900	-68.58	20240611	23600	19.70	20250409	3.49	Y	009470	1000	66 억		1774108	N	N	2726	N	00	N
74	20250417	160238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28050	550	2	2.00	1278162350	46098	74.82	27300	28200	27150	35750	19250	27500	27727.07	26.62	0	13820	29900	28700	28050	26850	26200	28375	26525	66	8250	1000	19250	50	1	6613820	1855	9.45	2.12	12	0.70	2967.00	13239.00	89900	20240611	-68.80	23600	20250409	18.86	45700	-38.62	20250219	23600	18.86	20250409	89900	-68.80	20240611	23600	18.86	20250409	3.45	Y	009470	1000	66 억		1760293	N	N	2726	N	00	N
75	20250417	150239	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27850	350	2	1.27	1212801250	43763	71.03	27300	28200	27150	35750	19250	27500	27712.94	26.62	0	12517	29900	28700	28050	26850	26200	28375	26525	66	8250	1000	19250	50	1	6613820	1842	9.39	2.10	12	0.66	2967.00	13239.00	89900	20240611	-69.02	23600	20250409	18.01	45700	-39.06	20250219	23600	18.01	20250409	89900	-69.02	20240611	23600	18.01	20250409	3.45	Y	009470	1000	66 억		1760293	N	N	6675	N	00	N
76	20250417	140239	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27550	50	2	0.18	1012047450	36532	59.30	27300	28200	27150	35750	19250	27500	27703.04	26.62	0	9998	29900	28700	28050	26850	26200	28375	26525	66	8250	1000	19250	50	1	6613820	1822	9.29	2.08	12	0.55	2967.00	13239.00	89900	20240611	-69.35	23600	20250409	16.74	45700	-39.72	20250219	23600	16.74	20250409	89900	-69.35	20240611	23600	16.74	20250409	3.45	Y	009470	1000	66 억		1760293	N	N	6675	N	00	N
77	20250417	130239	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27600	100	2	0.36	853154250	30759	49.93	27300	28200	27150	35750	19250	27500	27736.74	26.62	0	6728	29900	28700	28050	26850	26200	28375	26525	66	8250	1000	19250	50	1	6613820	1825	9.30	2.08	12	0.47	2967.00	13239.00	89900	20240611	-69.30	23600	20250409	16.95	45700	-39.61	20250219	23600	16.95	20250409	89900	-69.30	20240611	23600	16.95	20250409	3.45	Y	009470	1000	66 억		1760293	N	N	6675	N	00	N
78	20250417	120238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27700	200	2	0.73	694605850	25021	40.61	27300	28200	27150	35750	19250	27500	27760.91	26.62	0	3959	29900	28700	28050	26850	26200	28375	26525	66	8250	1000	19250	50	1	6613820	1832	9.34	2.09	12	0.38	2967.00	13239.00	89900	20240611	-69.19	23600	20250409	17.37	45700	-39.39	20250219	23600	17.37	20250409	89900	-69.19	20240611	23600	17.37	20250409	3.45	Y	009470	1000	66 억		1760293	N	N	6675	N	00	N
79	20250417	110238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27600	100	2	0.36	524681900	18880	30.64	27300	28200	27150	35750	19250	27500	27790.35	26.62	0	1021	29900	28700	28050	26850	26200	28375	26525	66	8250	1000	19250	50	1	6613820	1825	9.30	2.08	12	0.29	2967.00	13239.00	89900	20240611	-69.30	23600	20250409	16.95	45700	-39.61	20250219	23600	16.95	20250409	89900	-69.30	20240611	23600	16.95	20250409	3.45	Y	009470	1000	66 억		1760293	N	N	6675	N	00	N
80	20250417	100239	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28200	700	2	2.55	281934300	10139	16.46	27300	28200	27150	35750	19250	27500	27806.91	26.62	0	1117	29900	28700	28050	26850	26200	28375	26525	66	8250	1000	19250	50	1	6613820	1865	9.50	2.13	12	0.15	2967.00	13239.00	89900	20240611	-68.63	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	89900	-68.63	20240611	23600	19.49	20250409	3.45	Y	009470	1000	66 억		1760293	N	N	6675	N	00	N
81	20250417	090240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27850	350	2	1.27	55545650	2017	3.27	27300	27850	27150	35750	19250	27500	27538.75	26.62	0	1291	29900	28700	28050	26850	26200	28375	26525	66	8250	1000	19250	50	1	6613820	1842	9.39	2.10	12	0.03	2967.00	13239.00	89900	20240611	-69.02	23600	20250409	18.01	45700	-39.06	20250219	23600	18.01	20250409	89900	-69.02	20240611	23600	18.01	20250409	3.45	Y	009470	1000	66 억		1760293	N	N	6675	N	00	N
82	20250416	160236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27500	-850	5	-3.00	1743133075	61609	155.15	29000	29250	27400	36850	19850	28350	28293.57	26.81	0	-13964	28983	28666	28133	27816	27283	28775	27925	66	8500	1000	19840	50	1	6613820	1819	9.27	2.08	12	0.93	2967.00	13239.00	89900	20240611	-69.41	23600	20250409	16.53	45700	-39.82	20250219	23600	16.53	20250409	89900	-69.41	20240611	23600	16.53	20250409	3.47	Y	009470	1000	66 억		1773233	N	N	6675	N	00	N
83	20250416	150239	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27500	-850	5	-3.00	1677951775	59239	149.18	29000	29250	27400	36850	19850	28350	28325.12	26.81	0	-13816	28983	28666	28133	27816	27283	28775	27925	66	8500	1000	19840	50	1	6613820	1819	9.27	2.08	12	0.90	2967.00	13239.00	89900	20240611	-69.41	23600	20250409	16.53	45700	-39.82	20250219	23600	16.53	20250409	89900	-69.41	20240611	23600	16.53	20250409	3.47	Y	009470	1000	66 억		1773233	N	N	3983	N	00	N
84	20250416	140239	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27900	-450	5	-1.59	1426216400	50139	126.27	29000	29250	27900	36850	19850	28350	28445.25	26.81	0	-14761	28983	28666	28133	27816	27283	28775	27925	66	8500	1000	19840	50	1	6613820	1845	9.40	2.11	12	0.76	2967.00	13239.00	89900	20240611	-68.97	23600	20250409	18.22	45700	-38.95	20250219	23600	18.22	20250409	89900	-68.97	20240611	23600	18.22	20250409	3.47	Y	009470	1000	66 억		1773233	N	N	3983	N	00	N
85	20250416	130238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28050	-300	5	-1.06	1338027800	46985	118.32	29000	29250	27900	36850	19850	28350	28477.77	26.81	0	-14958	28983	28666	28133	27816	27283	28775	27925	66	8500	1000	19840	50	1	6613820	1855	9.45	2.12	12	0.71	2967.00	13239.00	89900	20240611	-68.80	23600	20250409	18.86	45700	-38.62	20250219	23600	18.86	20250409	89900	-68.80	20240611	23600	18.86	20250409	3.47	Y	009470	1000	66 억		1773233	N	N	3983	N	00	N
86	20250416	120238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28200	-150	5	-0.53	1256350100	44085	111.02	29000	29250	27900	36850	19850	28350	28498.36	26.81	0	-15164	28983	28666	28133	27816	27283	28775	27925	66	8500	1000	19840	50	1	6613820	1865	9.50	2.13	12	0.67	2967.00	13239.00	89900	20240611	-68.63	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	89900	-68.63	20240611	23600	19.49	20250409	3.47	Y	009470	1000	66 억		1773233	N	N	3983	N	00	N
87	20250416	110238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28150	-200	5	-0.71	1007604300	35212	88.68	29000	29250	27900	36850	19850	28350	28615.37	26.81	0	-14522	28983	28666	28133	27816	27283	28775	27925	66	8500	1000	19840	50	1	6613820	1862	9.49	2.13	12	0.53	2967.00	13239.00	89900	20240611	-68.69	23600	20250409	19.28	45700	-38.40	20250219	23600	19.28	20250409	89900	-68.69	20240611	23600	19.28	20250409	3.47	Y	009470	1000	66 억		1773233	N	N	3983	N	00	N
88	20250416	100238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28250	-100	5	-0.35	759775700	26488	66.71	29000	29250	27900	36850	19850	28350	28683.77	26.81	0	-14059	28983	28666	28133	27816	27283	28775	27925	66	8500	1000	19840	50	1	6613820	1868	9.52	2.13	12	0.40	2967.00	13239.00	89900	20240611	-68.58	23600	20250409	19.70	45700	-38.18	20250219	23600	19.70	20250409	89900	-68.58	20240611	23600	19.70	20250409	3.47	Y	009470	1000	66 억		1773233	N	N	3983	N	00	N
89	20250416	090240	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28950	600	2	2.12	138910100	4799	12.09	29000	29200	28750	36850	19850	28350	28945.63	26.81	0	-2073	28983	28666	28133	27816	27283	28775	27925	66	8500	1000	19840	50	1	6613820	1915	9.76	2.19	12	0.07	2967.00	13239.00	89900	20240611	-67.80	23600	20250409	22.67	45700	-36.65	20250219	23600	22.67	20250409	89900	-67.80	20240611	23600	22.67	20250409	3.47	Y	009470	1000	66 억		1773233	N	N	3983	N	00	N
90	20250415	160236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28350	250	2	0.89	1118403875	39709	80.24	28350	28450	27600	36500	19700	28100	28164.99	26.89	0	-5660	29266	28682	27966	27382	26666	28325	27025	66	8400	1000	19670	50	1	6613820	1875	9.56	2.14	12	0.60	2967.00	13239.00	89900	20240611	-68.46	23600	20250409	20.13	45700	-37.96	20250219	23600	20.13	20250409	89900	-68.46	20240611	23600	20.13	20250409	3.45	Y	009470	1000	66 억		1778330	N	N	3983	N	00	N
91	20250415	150238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28350	250	2	0.89	1065152775	37832	76.45	28350	28400	27600	36500	19700	28100	28154.81	26.89	0	-4931	29266	28682	27966	27382	26666	28325	27025	66	8400	1000	19670	50	1	6613820	1875	9.56	2.14	12	0.57	2967.00	13239.00	89900	20240611	-68.46	23600	20250409	20.13	45700	-37.96	20250219	23600	20.13	20250409	89900	-68.46	20240611	23600	20.13	20250409	3.45	Y	009470	1000	66 억		1778330	N	N	3714	N	00	N
92	20250415	140238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28200	100	2	0.36	930065675	33058	66.80	28350	28350	27600	36500	19700	28100	28134.36	26.89	0	-6770	29266	28682	27966	27382	26666	28325	27025	66	8400	1000	19670	50	1	6613820	1865	9.50	2.13	12	0.50	2967.00	13239.00	89900	20240611	-68.63	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	89900	-68.63	20240611	23600	19.49	20250409	3.45	Y	009470	1000	66 억		1778330	N	N	3714	N	00	N
93	20250415	130238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28200	100	2	0.36	772455425	27473	55.51	28350	28350	27600	36500	19700	28100	28116.89	26.89	0	-6484	29266	28682	27966	27382	26666	28325	27025	66	8400	1000	19670	50	1	6613820	1865	9.50	2.13	12	0.42	2967.00	13239.00	89900	20240611	-68.63	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	89900	-68.63	20240611	23600	19.49	20250409	3.45	Y	009470	1000	66 억		1778330	N	N	3714	N	00	N
94	20250415	120238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28150	50	2	0.18	700504950	24919	50.35	28350	28350	27600	36500	19700	28100	28111.28	26.89	0	-6428	29266	28682	27966	27382	26666	28325	27025	66	8400	1000	19670	50	1	6613820	1862	9.49	2.13	12	0.38	2967.00	13239.00	89900	20240611	-68.69	23600	20250409	19.28	45700	-38.40	20250219	23600	19.28	20250409	89900	-68.69	20240611	23600	19.28	20250409	3.45	Y	009470	1000	66 억		1778330	N	N	3714	N	00	N
95	20250415	110238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28100	0	3	0.00	535123550	19035	38.46	28350	28350	27600	36500	19700	28100	28112.61	26.89	0	-6177	29266	28682	27966	27382	26666	28325	27025	66	8400	1000	19670	50	1	6613820	1858	9.47	2.12	12	0.29	2967.00	13239.00	89900	20240611	-68.74	23600	20250409	19.07	45700	-38.51	20250219	23600	19.07	20250409	89900	-68.74	20240611	23600	19.07	20250409	3.45	Y	009470	1000	66 억		1778330	N	N	3714	N	00	N
96	20250415	100238	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28100	0	3	0.00	356529000	12694	25.65	28350	28350	27600	36500	19700	28100	28086.42	26.89	0	-6080	29266	28682	27966	27382	26666	28325	27025	66	8400	1000	19670	50	1	6613820	1858	9.47	2.12	12	0.19	2967.00	13239.00	89900	20240611	-68.74	23600	20250409	19.07	45700	-38.51	20250219	23600	19.07	20250409	89900	-68.74	20240611	23600	19.07	20250409	3.45	Y	009470	1000	66 억		1778330	N	N	3714	N	00	N
97	20250415	090239	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28200	100	2	0.36	52143150	1844	3.73	28350	28350	28200	36500	19700	28100	28277.20	26.89	0	-1593	29266	28682	27966	27382	26666	28325	27025	66	8400	1000	19670	50	1	6613820	1865	9.50	2.13	12	0.03	2967.00	13239.00	89900	20240611	-68.63	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	89900	-68.63	20240611	23600	19.49	20250409	3.45	Y	009470	1000	66 억		1778330	N	N	3714	N	00	N
98	20250414	160236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28100	800	2	2.93	1375900675	49489	141.35	28300	28550	27250	35450	19150	27300	27802.14	27.03	0	-7758	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1858	9.47	2.12	12	0.75	2967.00	13239.00	89900	20240611	-68.74	23600	20250409	19.07	45700	-38.51	20250219	23600	19.07	20250409	89900	-68.74	20240611	23600	19.07	20250409	3.57	Y	009470	1000	66 억		1787506	N	N	3714	N	00	N
99	20250414	150237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28050	750	2	2.75	1165923275	42019	120.01	28300	28550	27250	35450	19150	27300	27747.53	27.03	0	-9193	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1855	9.45	2.12	12	0.64	2967.00	13239.00	89900	20240611	-68.80	23600	20250409	18.86	45700	-38.62	20250219	23600	18.86	20250409	89900	-68.80	20240611	23600	18.86	20250409	3.57	Y	009470	1000	66 억		1787506	N	N	3528	N	00	N
100	20250414	140236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27900	600	2	2.20	992874150	35831	102.34	28300	28550	27250	35450	19150	27300	27709.92	27.03	0	-9180	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1845	9.40	2.11	12	0.54	2967.00	13239.00	89900	20240611	-68.97	23600	20250409	18.22	45700	-38.95	20250219	23600	18.22	20250409	89900	-68.97	20240611	23600	18.22	20250409	3.57	Y	009470	1000	66 억		1787506	N	N	3528	N	00	N
101	20250414	130237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27650	350	2	1.28	871895500	31462	89.86	28300	28550	27250	35450	19150	27300	27712.65	27.03	0	-9910	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1829	9.32	2.09	12	0.48	2967.00	13239.00	89900	20240611	-69.24	23600	20250409	17.16	45700	-39.50	20250219	23600	17.16	20250409	89900	-69.24	20240611	23600	17.16	20250409	3.57	Y	009470	1000	66 억		1787506	N	N	3528	N	00	N
102	20250414	120237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27700	400	2	1.47	752173200	27130	77.49	28300	28550	27250	35450	19150	27300	27724.78	27.03	0	-9738	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1832	9.34	2.09	12	0.41	2967.00	13239.00	89900	20240611	-69.19	23600	20250409	17.37	45700	-39.39	20250219	23600	17.37	20250409	89900	-69.19	20240611	23600	17.37	20250409	3.57	Y	009470	1000	66 억		1787506	N	N	3528	N	00	N
103	20250414	110236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27350	50	2	0.18	651009450	23461	67.01	28300	28550	27250	35450	19150	27300	27748.58	27.03	0	-9753	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1809	9.22	2.07	12	0.35	2967.00	13239.00	89900	20240611	-69.58	23600	20250409	15.89	45700	-40.15	20250219	23600	15.89	20250409	89900	-69.58	20240611	23600	15.89	20250409	3.57	Y	009470	1000	66 억		1787506	N	N	3528	N	00	N
104	20250414	100237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27400	100	2	0.37	388756200	13903	39.71	28300	28550	27350	35450	19150	27300	27962.04	27.03	0	-2990	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1812	9.23	2.07	12	0.21	2967.00	13239.00	89900	20240611	-69.52	23600	20250409	16.10	45700	-40.04	20250219	23600	16.10	20250409	89900	-69.52	20240611	23600	16.10	20250409	3.57	Y	009470	1000	66 억		1787506	N	N	3528	N	00	N
105	20250414	090237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28200	900	2	3.30	148529300	5238	14.96	28300	28550	28050	35450	19150	27300	28356.11	27.03	0	-3011	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1865	9.50	2.13	12	0.08	2967.00	13239.00	89900	20240611	-68.63	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	89900	-68.63	20240611	23600	19.49	20250409	3.57	Y	009470	1000	66 억		1787506	N	N	3528	N	00	N
106	20250411	160235	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27300	1050	2	4.00	932113575	35012	72.05	25800	27300	25650	34100	18400	26250	26618.50	27.08	0	-3272	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1806	9.20	2.06	12	0.53	2967.00	13239.00	89900	20240611	-69.63	23600	20250409	15.68	45700	-40.26	20250219	23600	15.68	20250409	89900	-69.63	20240611	23600	15.68	20250409	3.55	Y	009470	1000	66 억		1790872	N	N	3528	N	00	N
107	20250411	150236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27050	800	2	3.05	830637275	31285	64.38	25800	27200	25650	34100	18400	26250	26550.66	27.08	0	-3696	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1789	9.12	2.04	12	0.47	2967.00	13239.00	89900	20240611	-69.91	23600	20250409	14.62	45700	-40.81	20250219	23600	14.62	20250409	89900	-69.91	20240611	23600	14.62	20250409	3.55	Y	009470	1000	66 억		1790872	N	N	961	N	00	N
108	20250411	140236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26850	600	2	2.29	648343975	24531	50.48	25800	27200	25650	34100	18400	26250	26429.58	27.08	0	-3180	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1776	9.05	2.03	12	0.37	2967.00	13239.00	89900	20240611	-70.13	23600	20250409	13.77	45700	-41.25	20250219	23600	13.77	20250409	89900	-70.13	20240611	23600	13.77	20250409	3.55	Y	009470	1000	66 억		1790872	N	N	961	N	00	N
109	20250411	130237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26950	700	2	2.67	492910125	18771	38.63	25800	27000	25650	34100	18400	26250	26259.13	27.08	0	-1593	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1782	9.08	2.04	12	0.28	2967.00	13239.00	89900	20240611	-70.02	23600	20250409	14.19	45700	-41.03	20250219	23600	14.19	20250409	89900	-70.02	20240611	23600	14.19	20250409	3.55	Y	009470	1000	66 억		1790872	N	N	961	N	00	N
110	20250411	120237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26650	400	2	1.52	374117975	14335	29.50	25800	26650	25650	34100	18400	26250	26098.22	27.08	0	-782	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1763	8.98	2.01	12	0.22	2967.00	13239.00	89900	20240611	-70.36	23600	20250409	12.92	45700	-41.68	20250219	23600	12.92	20250409	89900	-70.36	20240611	23600	12.92	20250409	3.55	Y	009470	1000	66 억		1790872	N	N	961	N	00	N
111	20250411	110235	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26250	0	3	0.00	280905200	10799	22.22	25800	26400	25650	34100	18400	26250	26012.15	27.08	0	-1229	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1736	8.85	1.98	12	0.16	2967.00	13239.00	89900	20240611	-70.80	23600	20250409	11.23	45700	-42.56	20250219	23600	11.23	20250409	89900	-70.80	20240611	23600	11.23	20250409	3.55	Y	009470	1000	66 억		1790872	N	N	961	N	00	N
112	20250411	100237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25700	-550	5	-2.10	203676850	7836	16.13	25800	26400	25650	34100	18400	26250	25992.45	27.08	0	-890	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1700	8.66	1.94	12	0.12	2967.00	13239.00	89900	20240611	-71.41	23600	20250409	8.90	45700	-43.76	20250219	23600	8.90	20250409	89900	-71.41	20240611	23600	8.90	20250409	3.55	Y	009470	1000	66 억		1790872	N	N	961	N	00	N
113	20250411	090237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25700	-550	5	-2.10	30838900	1196	2.46	25800	25900	25700	34100	18400	26250	25785.03	27.08	0	444	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1700	8.66	1.94	12	0.02	2967.00	13239.00	89900	20240611	-71.41	23600	20250409	8.90	45700	-43.76	20250219	23600	8.90	20250409	89900	-71.41	20240611	23600	8.90	20250409	3.55	Y	009470	1000	66 억		1790872	N	N	961	N	00	N
114	20250410	160235	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26250	2450	2	10.29	1261003150	48593	80.56	25900	26400	25500	30900	16700	23800	25950.29	26.85	0	13121	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1736	8.85	1.98	12	0.73	2967.00	13239.00	89900	20240611	-70.80	23600	20250409	11.23	45700	-42.56	20250219	23600	11.23	20250409	89900	-70.80	20240611	23600	11.23	20250409	3.55	Y	009470	1000	66 억		1775666	N	N	961	N	00	N
115	20250410	150236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26300	2500	2	10.50	1160852150	44785	74.25	25900	26400	25500	30900	16700	23800	25920.56	26.85	0	11483	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1739	8.86	1.99	12	0.68	2967.00	13239.00	89900	20240611	-70.75	23600	20250409	11.44	45700	-42.45	20250219	23600	11.44	20250409	89900	-70.75	20240611	23600	11.44	20250409	3.55	Y	009470	1000	66 억		1775666	N	N	4596	N	00	N
116	20250410	140235	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26200	2400	2	10.08	1021711550	39493	65.47	25900	26350	25500	30900	16700	23800	25870.70	26.85	0	10557	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1733	8.83	1.98	12	0.60	2967.00	13239.00	89900	20240611	-70.86	23600	20250409	11.02	45700	-42.67	20250219	23600	11.02	20250409	89900	-70.86	20240611	23600	11.02	20250409	3.55	Y	009470	1000	66 억		1775666	N	N	4596	N	00	N
117	20250410	130236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25850	2050	2	8.61	823506600	31879	52.85	25900	26350	25500	30900	16700	23800	25832.26	26.85	0	6247	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1710	8.71	1.95	12	0.48	2967.00	13239.00	89900	20240611	-71.25	23600	20250409	9.53	45700	-43.44	20250219	23600	9.53	20250409	89900	-71.25	20240611	23600	9.53	20250409	3.55	Y	009470	1000	66 억		1775666	N	N	4596	N	00	N
118	20250410	120236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25800	2000	2	8.40	736415900	28502	47.25	25900	26350	25500	30900	16700	23800	25837.34	26.85	0	5596	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1706	8.70	1.95	12	0.43	2967.00	13239.00	89900	20240611	-71.30	23600	20250409	9.32	45700	-43.54	20250219	23600	9.32	20250409	89900	-71.30	20240611	23600	9.32	20250409	3.55	Y	009470	1000	66 억		1775666	N	N	4596	N	00	N
119	20250410	110236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25800	2000	2	8.40	654958200	25362	42.05	25900	26350	25500	30900	16700	23800	25824.39	26.85	0	3854	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1706	8.70	1.95	12	0.38	2967.00	13239.00	89900	20240611	-71.30	23600	20250409	9.32	45700	-43.54	20250219	23600	9.32	20250409	89900	-71.30	20240611	23600	9.32	20250409	3.55	Y	009470	1000	66 억		1775666	N	N	4596	N	00	N
120	20250410	100235	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25500	1700	2	7.14	530213200	20528	34.03	25900	26350	25500	30900	16700	23800	25828.78	26.85	0	1061	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1687	8.59	1.93	12	0.31	2967.00	13239.00	89900	20240611	-71.64	23600	20250409	8.05	45700	-44.20	20250219	23600	8.05	20250409	89900	-71.64	20240611	23600	8.05	20250409	3.55	Y	009470	1000	66 억		1775666	N	N	4596	N	00	N
121	20250410	090237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25950	2150	2	9.03	144689400	5562	9.22	25900	26350	25900	30900	16700	23800	26013.92	26.85	0	1043	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1716	8.75	1.96	12	0.08	2967.00	13239.00	89900	20240611	-71.13	23600	20250409	9.96	45700	-43.22	20250219	23600	9.96	20250409	89900	-71.13	20240611	23600	9.96	20250409	3.55	Y	009470	1000	66 억		1775666	N	N	4596	N	00	N
122	20250409	160235	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	23800	-1450	5	-5.74	1470110150	60320	124.83	24650	25250	23600	32800	17700	25250	24372.67	26.89	0	-3965	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1574	8.02	1.80	12	0.91	2967.00	13239.00	89900	20240611	-73.53	23600	20250409	0.85	45700	-47.92	20250219	23600	0.85	20250409	89900	-73.53	20240611	23600	0.85	20250409	3.67	Y	009470	1000	66 억		1778254	N	N	4596	N	00	N
123	20250409	150221	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	23750	-1500	5	-5.94	1347678700	55170	114.17	24650	25250	23600	32800	17700	25250	24427.75	26.89	0	-6182	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1571	8.00	1.79	12	0.83	2967.00	13239.00	89900	20240611	-73.58	23600	20250409	0.64	45700	-48.03	20250219	23600	0.64	20250409	89900	-73.58	20240611	23600	0.64	20250409	3.67	Y	009470	1000	66 억		1778254	N	N	4078	N	00	N
124	20250409	140234	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	23900	-1350	5	-5.35	1130608400	46043	95.29	24650	25250	23900	32800	17700	25250	24555.49	26.89	0	-10783	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1581	8.06	1.81	12	0.70	2967.00	13239.00	89900	20240611	-73.41	23900	20250409	0.00	45700	-47.70	20250219	23900	0.00	20250409	89900	-73.41	20240611	23900	0.00	20250409	3.67	Y	009470	1000	66 억		1778254	N	N	4078	N	00	N
125	20250409	130232	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	24400	-850	5	-3.37	949805400	38551	79.78	24650	25250	24250	32800	17700	25250	24637.63	26.89	0	-7955	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1614	8.22	1.84	12	0.58	2967.00	13239.00	89900	20240611	-72.86	24250	20250409	0.62	45700	-46.61	20250219	24250	0.62	20250409	89900	-72.86	20240611	24250	0.62	20250409	3.67	Y	009470	1000	66 억		1778254	N	N	4078	N	00	N
126	20250409	120234	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	24550	-700	5	-2.77	654623275	26471	54.78	24650	25250	24450	32800	17700	25250	24729.83	26.89	0	-60	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1624	8.27	1.85	12	0.40	2967.00	13239.00	89900	20240611	-72.69	24450	20250409	0.41	45700	-46.28	20250219	24450	0.41	20250409	89900	-72.69	20240611	24450	0.41	20250409	3.67	Y	009470	1000	66 억		1778254	N	N	4078	N	00	N
127	20250409	110235	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	24750	-500	5	-1.98	503635475	20331	42.07	24650	25250	24500	32800	17700	25250	24771.80	26.89	0	211	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1637	8.34	1.87	12	0.31	2967.00	13239.00	89900	20240611	-72.47	24500	20250409	1.02	45700	-45.84	20250219	24500	1.02	20250409	89900	-72.47	20240611	24500	1.02	20250409	3.67	Y	009470	1000	66 억		1778254	N	N	4078	N	00	N
128	20250409	100234	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	24800	-450	5	-1.78	333294000	13420	27.77	24650	25250	24600	32800	17700	25250	24835.62	26.89	0	2529	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1640	8.36	1.87	12	0.20	2967.00	13239.00	89900	20240611	-72.41	24600	20250409	0.81	45700	-45.73	20250219	24600	0.81	20250409	89900	-72.41	20240611	24600	0.81	20250409	3.67	Y	009470	1000	66 억		1778254	N	N	4078	N	00	N
129	20250409	090235	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	25000	-250	5	-0.99	56167050	2269	4.70	24650	25000	24650	32800	17700	25250	24754.10	26.89	0	862	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1653	8.43	1.89	12	0.03	2967.00	13239.00	89900	20240611	-72.19	24650	20250409	1.42	45700	-45.30	20250219	24650	1.42	20250409	89900	-72.19	20240611	24650	1.42	20250409	3.67	Y	009470	1000	66 억		1778254	N	N	4078	N	00	N
130	20250408	160232	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	25250	-100	5	-0.39	1243059650	48321	76.30	26000	26400	25050	32950	17750	25350	25725.53	27.12	0	-14652	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1670	8.51	1.91	12	0.73	2967.00	13239.00	89900	20240611	-71.91	25050	20250408	0.80	45700	-44.75	20250219	25050	0.80	20250408	89900	-71.91	20240611	25050	0.80	20250408	3.71	Y	009470	1000	66 억		1793435	N	N	4078	N	00	N
131	20250408	150233	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	25250	-100	5	-0.39	1108467750	42997	67.89	26000	26400	25050	32950	17750	25350	25780.12	27.12	0	-13497	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1670	8.51	1.91	12	0.65	2967.00	13239.00	89900	20240611	-71.91	25050	20250408	0.80	45700	-44.75	20250219	25050	0.80	20250408	89900	-71.91	20240611	25050	0.80	20250408	3.71	Y	009470	1000	66 억		1793435	N	N	673	N	00	N
132	20250408	140233	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	25350	0	3	0.00	946843900	36586	57.77	26000	26400	25150	32950	17750	25350	25879.95	27.12	0	-12438	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1677	8.54	1.91	12	0.55	2967.00	13239.00	89900	20240611	-71.80	25150	20250408	0.80	45700	-44.53	20250219	25150	0.80	20250408	89900	-71.80	20240611	25150	0.80	20250408	3.71	Y	009470	1000	66 억		1793435	N	N	673	N	00	N
133	20250408	130233	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	25500	150	2	0.59	770955100	29634	46.79	26000	26400	25350	32950	17750	25350	26015.90	27.12	0	-9034	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1687	8.59	1.93	12	0.45	2967.00	13239.00	89900	20240611	-71.64	25350	20250408	0.59	45700	-44.20	20250219	25350	0.59	20250408	89900	-71.64	20240611	25350	0.59	20250408	3.71	Y	009470	1000	66 억		1793435	N	N	673	N	00	N
134	20250408	120234	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25600	250	2	0.99	683666000	26211	41.39	26000	26400	25600	32950	17750	25350	26083.17	27.12	0	-8399	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1693	8.63	1.93	12	0.40	2967.00	13239.00	89900	20240611	-71.52	25350	20240327	0.99	45700	-43.98	20250219	25350	0.99	20250407	89900	-71.52	20240611	25350	0.99	20250407	3.71	Y	009470	1000	66 억		1793435	N	N	673	N	00	N
135	20250408	110232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26200	850	2	3.35	536514300	20527	32.41	26000	26400	25900	32950	17750	25350	26137.00	27.12	0	-3827	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1733	8.83	1.98	12	0.31	2967.00	13239.00	89900	20240611	-70.86	25350	20240327	3.35	45700	-42.67	20250219	25350	3.35	20250407	89900	-70.86	20240611	25350	3.35	20250407	3.71	Y	009470	1000	66 억		1793435	N	N	673	N	00	N
136	20250408	100233	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26000	650	2	2.56	447382000	17107	27.01	26000	26400	25900	32950	17750	25350	26151.98	27.12	0	-3719	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1720	8.76	1.96	12	0.26	2967.00	13239.00	89900	20240611	-71.08	25350	20240327	2.56	45700	-43.11	20250219	25350	2.56	20250407	89900	-71.08	20240611	25350	2.56	20250407	3.71	Y	009470	1000	66 억		1793435	N	N	673	N	00	N
137	20250408	090234	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26150	800	2	3.16	113099700	4328	6.83	26000	26400	25950	32950	17750	25350	26132.09	27.12	0	-1631	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1730	8.81	1.98	12	0.07	2967.00	13239.00	89900	20240611	-70.91	25350	20240327	3.16	45700	-42.78	20250219	25350	3.16	20250407	89900	-70.91	20240611	25350	3.16	20250407	3.71	Y	009470	1000	66 억		1793435	N	N	673	N	00	N
138	20250407	160230	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	25350	-2500	5	-8.98	1646934550	63331	145.60	27100	27100	25350	36200	19500	27850	26002.82	27.09	0	2251	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1677	8.54	1.91	12	0.96	2967.00	13239.00	89900	20240611	-71.80	24550	20240326	3.26	45700	-44.53	20250219	25350	0.00	20250407	89900	-71.80	20240611	25350	0.00	20250407	3.77	Y	009470	1000	66 억		1791728	N	N	673	N	00	N
139	20250407	150233	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25600	-2250	5	-8.08	1449338000	55560	127.74	27100	27100	25600	36200	19500	27850	26082.82	27.09	0	276	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1693	8.63	1.93	12	0.84	2967.00	13239.00	89900	20240611	-71.52	24550	20240326	4.28	45700	-43.98	20250219	25600	0.00	20250407	89900	-71.52	20240611	25500	0.39	20241209	3.77	Y	009470	1000	66 억		1791728	N	N	749	N	00	N
140	20250407	140232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25750	-2100	5	-7.54	1101818550	42069	96.72	27100	27100	25700	36200	19500	27850	26186.79	27.09	0	-4065	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1703	8.68	1.95	12	0.64	2967.00	13239.00	89900	20240611	-71.36	24550	20240326	4.89	45700	-43.65	20250219	25700	0.19	20250407	89900	-71.36	20240611	25500	0.98	20241209	3.77	Y	009470	1000	66 억		1791728	N	N	749	N	00	N
141	20250407	130231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26250	-1600	5	-5.75	875347125	33310	76.58	27100	27100	25750	36200	19500	27850	26274.08	27.09	0	-2401	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1736	8.85	1.98	12	0.50	2967.00	13239.00	89900	20240611	-70.80	24550	20240326	6.92	45700	-42.56	20250219	25750	1.94	20250407	89900	-70.80	20240611	25500	2.94	20241209	3.77	Y	009470	1000	66 억		1791728	N	N	749	N	00	N
142	20250407	120231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26550	-1300	5	-4.67	744153225	28317	65.10	27100	27100	25750	36200	19500	27850	26273.81	27.09	0	-4922	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1756	8.95	2.01	12	0.43	2967.00	13239.00	89900	20240611	-70.47	24550	20240326	8.15	45700	-41.90	20250219	25750	3.11	20250407	89900	-70.47	20240611	25500	4.12	20241209	3.77	Y	009470	1000	66 억		1791728	N	N	749	N	00	N
143	20250407	110231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26650	-1200	5	-4.31	652551525	24867	57.17	27100	27100	25750	36200	19500	27850	26235.17	27.09	0	-4138	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1763	8.98	2.01	12	0.38	2967.00	13239.00	89900	20240611	-70.36	24550	20240326	8.55	45700	-41.68	20250219	25750	3.50	20250407	89900	-70.36	20240611	25500	4.51	20241209	3.77	Y	009470	1000	66 억		1791728	N	N	749	N	00	N
144	20250407	100232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26050	-1800	5	-6.46	464754550	17721	40.74	27100	27100	25750	36200	19500	27850	26216.99	27.09	0	-4393	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1723	8.78	1.97	12	0.27	2967.00	13239.00	89900	20240611	-71.02	24550	20240326	6.11	45700	-43.00	20250219	25750	1.17	20250407	89900	-71.02	20240611	25500	2.16	20241209	3.77	Y	009470	1000	66 억		1791728	N	N	749	N	00	N
145	20250407	090232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26400	-1450	5	-5.21	50873300	1899	4.37	27100	27100	26350	36200	19500	27850	26730.57	27.09	0	-875	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1746	8.90	1.99	12	0.03	2967.00	13239.00	89900	20240611	-70.63	24550	20240326	7.54	45700	-42.23	20250219	26350	0.19	20250407	89900	-70.63	20240611	25500	3.53	20241209	3.77	Y	009470	1000	66 억		1791728	N	N	749	N	00	N
146	20250404	160231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27850	0	3	0.00	1195451300	43496	62.80	26900	28300	26800	36200	19500	27850	27484.17	27.09	0	-1938	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1842	9.39	2.10	12	0.66	2967.00	13239.00	89900	20240611	-69.02	24550	20240326	13.44	45700	-39.06	20250219	26800	3.92	20250404	89900	-69.02	20240611	25500	9.22	20241209	3.84	Y	009470	1000	66 억		1791927	N	N	749	N	00	N
147	20250404	150232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27550	-300	5	-1.08	1091129150	39727	57.35	26900	28300	26800	36200	19500	27850	27465.68	27.09	0	-3036	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1822	9.29	2.08	12	0.60	2967.00	13239.00	89900	20240611	-69.35	24550	20240326	12.22	45700	-39.72	20250219	26800	2.80	20250404	89900	-69.35	20240611	25500	8.04	20241209	3.84	Y	009470	1000	66 억		1791927	N	N	355	N	00	N
148	20250404	140233	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26950	-900	5	-3.23	944151400	34285	49.50	26900	28300	26900	36200	19500	27850	27538.32	27.09	0	-2511	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1782	9.08	2.04	12	0.52	2967.00	13239.00	89900	20240611	-70.02	24550	20240326	9.78	45700	-41.03	20250219	26900	0.19	20250404	89900	-70.02	20240611	25500	5.69	20241209	3.84	Y	009470	1000	66 억		1791927	N	N	355	N	00	N
149	20250404	130234	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27200	-650	5	-2.33	825890000	29909	43.18	26900	28300	26900	36200	19500	27850	27613.43	27.09	0	-2270	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1799	9.17	2.05	12	0.45	2967.00	13239.00	89900	20240611	-69.74	24550	20240326	10.79	45700	-40.48	20250219	26900	1.12	20250404	89900	-69.74	20240611	25500	6.67	20241209	3.84	Y	009470	1000	66 억		1791927	N	N	355	N	00	N
150	20250404	120232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27350	-500	5	-1.80	644051150	23227	33.53	26900	28300	26900	36200	19500	27850	27728.56	27.09	0	-1145	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1809	9.22	2.07	12	0.35	2967.00	13239.00	89900	20240611	-69.58	24550	20240326	11.41	45700	-40.15	20250219	26900	1.67	20250404	89900	-69.58	20240611	25500	7.25	20241209	3.84	Y	009470	1000	66 억		1791927	N	N	355	N	00	N
151	20250404	110232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27750	-100	5	-0.36	411273450	14852	21.44	26900	28200	26900	36200	19500	27850	27691.45	27.09	0	-278	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1835	9.35	2.10	12	0.22	2967.00	13239.00	89900	20240611	-69.13	24550	20240326	13.03	45700	-39.28	20250219	26900	3.16	20250404	89900	-69.13	20240611	25500	8.82	20241209	3.84	Y	009470	1000	66 억		1791927	N	N	355	N	00	N
152	20250404	100232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28150	300	2	1.08	250241050	9079	13.11	26900	28200	26900	36200	19500	27850	27562.62	27.09	0	541	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1862	9.49	2.13	12	0.14	2967.00	13239.00	89900	20240611	-68.69	24550	20240326	14.66	45700	-38.40	20250219	26900	4.65	20250404	89900	-68.69	20240611	25500	10.39	20241209	3.84	Y	009470	1000	66 억		1791927	N	N	355	N	00	N
153	20250404	090233	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27100	-750	5	-2.69	73770050	2727	3.94	26900	27400	26900	36200	19500	27850	27051.72	27.09	0	641	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1792	9.13	2.05	12	0.04	2967.00	13239.00	89900	20240611	-69.86	24550	20240326	10.39	45700	-40.70	20250219	26900	0.74	20250404	89900	-69.86	20240611	25500	6.27	20241209	3.84	Y	009470	1000	66 억		1791927	N	N	355	N	00	N
154	20250403	160229	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27850	-1450	5	-4.95	1944894800	69266	160.77	28100	28850	27500	38050	20550	29300	28079.24	27.08	0	1984	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1842	9.39	2.10	12	1.05	2967.00	13239.00	89900	20240611	-69.02	24550	20240326	13.44	45700	-39.06	20250219	27500	1.27	20250403	89900	-69.02	20240611	25500	9.22	20241209	3.66	Y	009470	1000	66 억		1790888	N	N	355	N	00	N
155	20250403	150231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27750	-1550	5	-5.29	1795908325	63921	148.36	28100	28850	27500	38050	20550	29300	28095.75	27.08	0	775	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1835	9.35	2.10	12	0.97	2967.00	13239.00	89900	20240611	-69.13	24550	20240326	13.03	45700	-39.28	20250219	27500	0.91	20250403	89900	-69.13	20240611	25500	8.82	20241209	3.66	Y	009470	1000	66 억		1790888	N	N	1235	N	00	N
156	20250403	140231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27950	-1350	5	-4.61	1108995050	39222	91.04	28100	28850	27850	38050	20550	29300	28274.82	27.08	0	-5570	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1849	9.42	2.11	12	0.59	2967.00	13239.00	89900	20240611	-68.91	24550	20240326	13.85	45700	-38.84	20250219	27850	0.36	20250403	89900	-68.91	20240611	25500	9.61	20241209	3.66	Y	009470	1000	66 억		1790888	N	N	1235	N	00	N
157	20250403	130231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28400	-900	5	-3.07	591628950	20853	48.40	28100	28850	27850	38050	20550	29300	28371.41	27.08	0	-273	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1878	9.57	2.15	12	0.32	2967.00	13239.00	89900	20240611	-68.41	24550	20240326	15.68	45700	-37.86	20250219	27850	1.97	20250403	89900	-68.41	20240611	25500	11.37	20241209	3.66	Y	009470	1000	66 억		1790888	N	N	1235	N	00	N
158	20250403	120231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28750	-550	5	-1.88	510309950	18005	41.79	28100	28850	27850	38050	20550	29300	28342.68	27.08	0	842	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1901	9.69	2.17	12	0.27	2967.00	13239.00	89900	20240611	-68.02	24550	20240326	17.11	45700	-37.09	20250219	27850	3.23	20250403	89900	-68.02	20240611	25500	12.75	20241209	3.66	Y	009470	1000	66 억		1790888	N	N	1235	N	00	N
159	20250403	110231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28700	-600	5	-2.05	446545100	15784	36.64	28100	28700	27850	38050	20550	29300	28291.00	27.08	0	-55	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1898	9.67	2.17	12	0.24	2967.00	13239.00	89900	20240611	-68.08	24550	20240326	16.90	45700	-37.20	20250219	27850	3.05	20250403	89900	-68.08	20240611	25500	12.55	20241209	3.66	Y	009470	1000	66 억		1790888	N	N	1235	N	00	N
160	20250403	100230	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28400	-900	5	-3.07	375775150	13303	30.88	28100	28700	27850	38050	20550	29300	28247.40	27.08	0	-202	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1878	9.57	2.15	12	0.20	2967.00	13239.00	89900	20240611	-68.41	24550	20240326	15.68	45700	-37.86	20250219	27850	1.97	20250403	89900	-68.41	20240611	25500	11.37	20241209	3.66	Y	009470	1000	66 억		1790888	N	N	1235	N	00	N
161	20250403	090231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27950	-1350	5	-4.61	86149250	3071	7.13	28100	28400	27850	38050	20550	29300	28052.51	27.08	0	-575	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1849	9.42	2.11	12	0.05	2967.00	13239.00	89900	20240611	-68.91	24550	20240326	13.85	45700	-38.84	20250219	27850	0.36	20250403	89900	-68.91	20240611	25500	9.61	20241209	3.66	Y	009470	1000	66 억		1790888	N	N	1235	N	00	N
162	20250402	160228	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29300	-350	5	-1.18	1262533700	43084	24.18	29800	30000	29000	38500	20800	29650	29304.00	27.12	0	-1694	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1938	9.88	2.21	12	0.65	2967.00	13239.00	89900	20240611	-67.41	24550	20240321	19.35	45700	-35.89	20250219	28900	1.38	20250401	89900	-67.41	20240611	25500	14.90	20241209	3.70	Y	009470	1000	66 억		1793384	N	N	1235	N	00	N
163	20250402	150227	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29150	-500	5	-1.69	1174381950	40067	22.49	29800	30000	29000	38500	20800	29650	29310.45	27.12	0	-3110	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1928	9.82	2.20	12	0.61	2967.00	13239.00	89900	20240611	-67.58	24550	20240321	18.74	45700	-36.21	20250219	28900	0.87	20250401	89900	-67.58	20240611	25500	14.31	20241209	3.70	Y	009470	1000	66 억		1793384	N	N	0	N	00	N
164	20250402	140227	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29300	-350	5	-1.18	946525250	32273	18.11	29800	30000	29000	38500	20800	29650	29328.70	27.12	0	-2552	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1938	9.88	2.21	12	0.49	2967.00	13239.00	89900	20240611	-67.41	24550	20240321	19.35	45700	-35.89	20250219	28900	1.38	20250401	89900	-67.41	20240611	25500	14.90	20241209	3.70	Y	009470	1000	66 억		1793384	N	N	0	N	00	N
165	20250402	130229	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29450	-200	5	-0.67	864234550	29467	16.54	29800	30000	29000	38500	20800	29650	29328.90	27.12	0	-2106	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1948	9.93	2.22	12	0.45	2967.00	13239.00	89900	20240611	-67.24	24550	20240321	19.96	45700	-35.56	20250219	28900	1.90	20250401	89900	-67.24	20240611	25500	15.49	20241209	3.70	Y	009470	1000	66 억		1793384	N	N	0	N	00	N
166	20250402	120228	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29450	-200	5	-0.67	821739050	28023	15.73	29800	30000	29000	38500	20800	29650	29323.74	27.12	0	-3077	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1948	9.93	2.22	12	0.42	2967.00	13239.00	89900	20240611	-67.24	24550	20240321	19.96	45700	-35.56	20250219	28900	1.90	20250401	89900	-67.24	20240611	25500	15.49	20241209	3.70	Y	009470	1000	66 억		1793384	N	N	0	N	00	N
167	20250402	110228	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29300	-350	5	-1.18	700504300	23885	13.41	29800	30000	29000	38500	20800	29650	29328.21	27.12	0	-4862	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1938	9.88	2.21	12	0.36	2967.00	13239.00	89900	20240611	-67.41	24550	20240321	19.35	45700	-35.89	20250219	28900	1.38	20250401	89900	-67.41	20240611	25500	14.90	20241209	3.70	Y	009470	1000	66 억		1793384	N	N	0	N	00	N
168	20250402	100226	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29150	-500	5	-1.69	477673750	16247	9.12	29800	30000	29100	38500	20800	29650	29400.74	27.12	0	-8242	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1928	9.82	2.20	12	0.25	2967.00	13239.00	89900	20240611	-67.58	24550	20240321	18.74	45700	-36.21	20250219	28900	0.87	20250401	89900	-67.58	20240611	25500	14.31	20241209	3.70	Y	009470	1000	66 억		1793384	N	N	0	N	00	N
169	20250402	090228	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29750	100	2	0.34	74917400	2513	1.41	29800	30000	29750	38500	20800	29650	29811.94	27.12	0	-1558	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1968	10.03	2.25	12	0.04	2967.00	13239.00	89900	20240611	-66.91	24550	20240321	21.18	45700	-34.90	20250219	28900	2.94	20250401	89900	-66.91	20240611	25500	16.67	20241209	3.70	Y	009470	1000	66 억		1793384	N	N	0	N	00	N
170	20250401	160229	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29650	-50	5	-0.17	5252327600	178159	317.15	29950	30500	28900	38600	20800	29700	29481.01	26.40	0	47901	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	1961	9.99	2.24	12	2.69	2967.00	13239.00	89900	20240611	-67.02	24050	20240320	23.28	45700	-35.12	20250219	28900	2.60	20250401	89900	-67.02	20240611	25500	16.27	20241209	3.86	Y	009470	1000	66 억		1745741	N	N	1054	N	00	N
171	20250401	150229	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29750	50	2	0.17	5034725200	170825	304.09	29950	30500	28900	38600	20800	29700	29473.00	26.40	0	50343	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	1968	10.03	2.25	12	2.58	2967.00	13239.00	89900	20240611	-66.91	24050	20240320	23.70	45700	-34.90	20250219	28900	2.94	20250401	89900	-66.91	20240611	25500	16.67	20241209	3.86	Y	009470	1000	66 억		1745741	N	N	1054	N	00	N
172	20250401	140228	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29700	0	3	0.00	4860855900	164984	293.70	29950	30500	28900	38600	20800	29700	29462.59	26.40	0	52486	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	1964	10.01	2.24	12	2.49	2967.00	13239.00	89900	20240611	-66.96	24050	20240320	23.49	45700	-35.01	20250219	28900	2.77	20250401	89900	-66.96	20240611	25500	16.47	20241209	3.86	Y	009470	1000	66 억		1745741	N	N	1054	N	00	N
173	20250401	130229	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29700	0	3	0.00	4777820125	162193	288.73	29950	30500	28900	38600	20800	29700	29457.62	26.40	0	52998	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	1964	10.01	2.24	12	2.45	2967.00	13239.00	89900	20240611	-66.96	24050	20240320	23.49	45700	-35.01	20250219	28900	2.77	20250401	89900	-66.96	20240611	25500	16.47	20241209	3.86	Y	009470	1000	66 억		1745741	N	N	1054	N	00	N
174	20250401	120229	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29850	150	2	0.51	4524918225	153711	273.63	29950	30500	28900	38600	20800	29700	29437.83	26.40	0	58061	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	1974	10.06	2.25	12	2.32	2967.00	13239.00	89900	20240611	-66.80	24050	20240320	24.12	45700	-34.68	20250219	28900	3.29	20250401	89900	-66.80	20240611	25500	17.06	20241209	3.86	Y	009470	1000	66 억		1745741	N	N	1054	N	00	N
175	20250401	110228	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29150	-550	5	-1.85	4176415525	141969	252.73	29950	30500	28900	38600	20800	29700	29417.80	26.40	0	62583	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	1928	9.82	2.20	12	2.15	2967.00	13239.00	89900	20240611	-67.58	24050	20240320	21.21	45700	-36.21	20250219	28900	0.87	20250401	89900	-67.58	20240611	25500	14.31	20241209	3.86	Y	009470	1000	66 억		1745741	N	N	1054	N	00	N
176	20250401	100226	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29450	-250	5	-0.84	2157467575	72594	129.23	29950	30500	29150	38600	20800	29700	29719.64	26.40	0	32820	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	1948	9.93	2.22	12	1.10	2967.00	13239.00	89900	20240611	-67.24	24050	20240320	22.45	45700	-35.56	20250219	29150	1.03	20250401	89900	-67.24	20240611	25500	15.49	20241209	3.86	Y	009470	1000	66 억		1745741	N	N	1054	N	00	N
177	20250401	090228	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	30300	600	2	2.02	58624000	1942	3.46	29950	30500	29950	38600	20800	29700	30187.44	26.40	0	213	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	2004	10.21	2.29	12	0.03	2967.00	13239.00	89900	20240611	-66.30	24050	20240320	25.99	45700	-33.70	20250219	29650	2.19	20250331	89900	-66.30	20240611	25500	18.82	20241209	3.86	Y	009470	1000	66 억		1745741	N	N	1054	N	00	N