KissMeData/361610/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	20250414	161132	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22050	100	2	0.46	2406315400	108533	71.71	22100	22700	21850	28500	15400	21950	22171.29	5.98	0	2785	22683	22316	21833	21466	20983	22375	21525	713	6550	1000	15800	50	1	71297592	15721	-6.37	0.68	12	0.15	-3459.00	32604.00	72400	20240402	-69.54	19310	20250409	14.19	30700	-28.18	20250226	19310	14.19	20250409	65500	-66.34	20240415	19310	14.19	20250409	0.81	Y	361610	1000	712 억		4262866	N	N	18142	N	00	N
3	20250414	151142	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22050	100	2	0.46	2259301800	101878	67.31	22100	22700	21850	28500	15400	21950	22176.54	5.98	0	4157	22683	22316	21833	21466	20983	22375	21525	713	6550	1000	15800	50	1	71297592	15721	-6.37	0.68	12	0.14	-3459.00	32604.00	72400	20240402	-69.54	19310	20250409	14.19	30700	-28.18	20250226	19310	14.19	20250409	65500	-66.34	20240415	19310	14.19	20250409	0.81	Y	361610	1000	712 억		4262866	N	N	42465	N	00	N
4	20250414	141142	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22000	50	2	0.23	2040886550	91971	60.76	22100	22700	21850	28500	15400	21950	22190.54	5.98	0	2629	22683	22316	21833	21466	20983	22375	21525	713	6550	1000	15800	50	1	71297592	15685	-6.36	0.67	12	0.13	-3459.00	32604.00	72400	20240402	-69.61	19310	20250409	13.93	30700	-28.34	20250226	19310	13.93	20250409	65500	-66.41	20240415	19310	13.93	20250409	0.81	Y	361610	1000	712 억		4262866	N	N	42465	N	00	N
5	20250414	131139	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22000	50	2	0.23	1919825300	86480	57.14	22100	22700	21850	28500	15400	21950	22199.65	5.98	0	2574	22683	22316	21833	21466	20983	22375	21525	713	6550	1000	15800	50	1	71297592	15685	-6.36	0.67	12	0.12	-3459.00	32604.00	72400	20240402	-69.61	19310	20250409	13.93	30700	-28.34	20250226	19310	13.93	20250409	65500	-66.41	20240415	19310	13.93	20250409	0.81	Y	361610	1000	712 억		4262866	N	N	42465	N	00	N
6	20250414	121142	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22000	50	2	0.23	1844314475	83048	54.87	22100	22700	21850	28500	15400	21950	22207.81	5.98	0	2336	22683	22316	21833	21466	20983	22375	21525	713	6550	1000	15800	50	1	71297592	15685	-6.36	0.67	12	0.12	-3459.00	32604.00	72400	20240402	-69.61	19310	20250409	13.93	30700	-28.34	20250226	19310	13.93	20250409	65500	-66.41	20240415	19310	13.93	20250409	0.81	Y	361610	1000	712 억		4262866	N	N	42465	N	00	N
7	20250414	111135	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22000	50	2	0.23	1675147975	75351	49.78	22100	22700	21850	28500	15400	21950	22231.26	5.98	0	2433	22683	22316	21833	21466	20983	22375	21525	713	6550	1000	15800	50	1	71297592	15685	-6.36	0.67	12	0.11	-3459.00	32604.00	72400	20240402	-69.61	19310	20250409	13.93	30700	-28.34	20250226	19310	13.93	20250409	65500	-66.41	20240415	19310	13.93	20250409	0.81	Y	361610	1000	712 억		4262866	N	N	42465	N	00	N
8	20250414	101138	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21900	-50	5	-0.23	1343849050	60265	39.82	22100	22700	21850	28500	15400	21950	22299.00	5.98	0	7796	22683	22316	21833	21466	20983	22375	21525	713	6550	1000	15800	50	1	71297592	15614	-6.33	0.67	12	0.08	-3459.00	32604.00	72400	20240402	-69.75	19310	20250409	13.41	30700	-28.66	20250226	19310	13.41	20250409	65500	-66.56	20240415	19310	13.41	20250409	0.81	Y	361610	1000	712 억		4262866	N	N	42465	N	00	N
9	20250414	091139	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22350	400	2	1.82	581923625	26019	17.19	22100	22700	21950	28500	15400	21950	22365.33	5.98	0	7859	22683	22316	21833	21466	20983	22375	21525	713	6550	1000	15800	50	1	71297592	15935	-6.46	0.69	12	0.04	-3459.00	32604.00	72400	20240402	-69.13	19310	20250409	15.74	30700	-27.20	20250226	19310	15.74	20250409	65500	-65.88	20240415	19310	15.74	20250409	0.81	Y	361610	1000	712 억		4262866	N	N	42465	N	00	N
10	20250411	161127	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21950	-400	5	-1.79	3291222825	151360	41.01	21950	22200	21350	29050	15650	22350	21743.08	6.10	0	-25498	23683	23016	21683	21016	19683	23350	21350	713	6700	1000	16090	50	1	71297592	15650	-6.35	0.67	12	0.21	-3459.00	32604.00	73800	20240401	-70.26	19310	20250409	13.67	30700	-28.50	20250226	19310	13.67	20250409	67300	-67.38	20240411	19310	13.67	20250409	0.81	Y	361610	1000	712 억		4351625	N	N	42465	N	00	N
11	20250411	151137	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21950	-400	5	-1.79	2912632425	134098	36.33	21950	22200	21350	29050	15650	22350	21719.07	6.10	0	-26586	23683	23016	21683	21016	19683	23350	21350	713	6700	1000	16090	50	1	71297592	15650	-6.35	0.67	12	0.19	-3459.00	32604.00	73800	20240401	-70.26	19310	20250409	13.67	30700	-28.50	20250226	19310	13.67	20250409	67300	-67.38	20240411	19310	13.67	20250409	0.81	Y	361610	1000	712 억		4351625	N	N	50518	N	00	N
12	20250411	141135	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21600	-750	5	-3.36	2508008825	115538	31.30	21950	22200	21350	29050	15650	22350	21705.91	6.10	0	-26327	23683	23016	21683	21016	19683	23350	21350	713	6700	1000	16090	50	1	71297592	15400	-6.24	0.66	12	0.16	-3459.00	32604.00	73800	20240401	-70.73	19310	20250409	11.86	30700	-29.64	20250226	19310	11.86	20250409	67300	-67.90	20240411	19310	11.86	20250409	0.81	Y	361610	1000	712 억		4351625	N	N	50518	N	00	N
13	20250411	131137	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21950	-400	5	-1.79	2196676650	101217	27.42	21950	22200	21350	29050	15650	22350	21701.14	6.10	0	-20304	23683	23016	21683	21016	19683	23350	21350	713	6700	1000	16090	50	1	71297592	15650	-6.35	0.67	12	0.14	-3459.00	32604.00	73800	20240401	-70.26	19310	20250409	13.67	30700	-28.50	20250226	19310	13.67	20250409	67300	-67.38	20240411	19310	13.67	20250409	0.81	Y	361610	1000	712 억		4351625	N	N	50518	N	00	N
14	20250411	121138	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21750	-600	5	-2.68	1908027750	88002	23.84	21950	22200	21350	29050	15650	22350	21679.85	6.10	0	-17891	23683	23016	21683	21016	19683	23350	21350	713	6700	1000	16090	50	1	71297592	15507	-6.29	0.67	12	0.12	-3459.00	32604.00	73800	20240401	-70.53	19310	20250409	12.64	30700	-29.15	20250226	19310	12.64	20250409	67300	-67.68	20240411	19310	12.64	20250409	0.81	Y	361610	1000	712 억		4351625	N	N	50518	N	00	N
15	20250411	111138	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21600	-750	5	-3.36	1599013325	73762	19.99	21950	22200	21350	29050	15650	22350	21675.86	6.10	0	-14443	23683	23016	21683	21016	19683	23350	21350	713	6700	1000	16090	50	1	71297592	15400	-6.24	0.66	12	0.10	-3459.00	32604.00	73800	20240401	-70.73	19310	20250409	11.86	30700	-29.64	20250226	19310	11.86	20250409	67300	-67.90	20240411	19310	11.86	20250409	0.81	Y	361610	1000	712 억		4351625	N	N	50518	N	00	N
16	20250411	101141	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21400	-950	5	-4.25	1307219825	60163	16.30	21950	22200	21350	29050	15650	22350	21725.53	6.10	0	-11446	23683	23016	21683	21016	19683	23350	21350	713	6700	1000	16090	50	1	71297592	15258	-6.19	0.66	12	0.08	-3459.00	32604.00	73800	20240401	-71.00	19310	20250409	10.82	30700	-30.29	20250226	19310	10.82	20250409	67300	-68.20	20240411	19310	10.82	20250409	0.81	Y	361610	1000	712 억		4351625	N	N	50518	N	00	N
17	20250411	091144	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21800	-550	5	-2.46	548010950	24993	6.77	21950	22200	21600	29050	15650	22350	21922.56	6.10	0	255	23683	23016	21683	21016	19683	23350	21350	713	6700	1000	16090	50	1	71297592	15543	-6.30	0.67	12	0.04	-3459.00	32604.00	73800	20240401	-70.46	19310	20250409	12.89	30700	-28.99	20250226	19310	12.89	20250409	67300	-67.61	20240411	19310	12.89	20250409	0.81	Y	361610	1000	712 억		4351625	N	N	50518	N	00	N
18	20250410	161131	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22350	2950	2	15.21	7895477525	369079	143.39	20850	22350	20350	25200	13580	19400	21382.01	6.11	0	73939	20926	20162	19736	18972	18546	19950	18760	713	5800	1000	13960	50	1	71297592	15935	-6.46	0.69	12	0.52	-3459.00	32604.00	74300	20240329	-69.92	19310	20250409	15.74	30700	-27.20	20250226	19310	15.74	20250409	67300	-66.79	20240411	19310	15.74	20250409	0.82	Y	361610	1000	712 억		4356971	N	N	50518	N	00	N
19	20250410	151137	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22000	2600	2	13.40	5756262625	273073	106.09	20850	22050	20350	25200	13580	19400	21079.57	6.11	0	58852	20926	20162	19736	18972	18546	19950	18760	713	5800	1000	13960	50	1	71297592	15685	-6.36	0.67	12	0.38	-3459.00	32604.00	74300	20240329	-70.39	19310	20250409	13.93	30700	-28.34	20250226	19310	13.93	20250409	67300	-67.31	20240411	19310	13.93	20250409	0.82	Y	361610	1000	712 억		4356971	N	N	35710	N	00	N
20	20250410	141133	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21350	1950	2	10.05	4164385200	199733	77.60	20850	21400	20350	25200	13580	19400	20849.76	6.11	0	39026	20926	20162	19736	18972	18546	19950	18760	713	5800	1000	13960	50	1	71297592	15222	-6.17	0.65	12	0.28	-3459.00	32604.00	74300	20240329	-71.27	19310	20250409	10.56	30700	-30.46	20250226	19310	10.56	20250409	67300	-68.28	20240411	19310	10.56	20250409	0.82	Y	361610	1000	712 억		4356971	N	N	35710	N	00	N
21	20250410	131132	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20950	1550	2	7.99	3189536125	153664	59.70	20850	21000	20350	25200	13580	19400	20756.56	6.11	0	30714	20926	20162	19736	18972	18546	19950	18760	713	5800	1000	13960	50	1	71297592	14937	-6.06	0.64	12	0.22	-3459.00	32604.00	74300	20240329	-71.80	19310	20250409	8.49	30700	-31.76	20250226	19310	8.49	20250409	67300	-68.87	20240411	19310	8.49	20250409	0.82	Y	361610	1000	712 억		4356971	N	N	35710	N	00	N
22	20250410	121132	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20900	1500	2	7.73	2922003500	140857	54.72	20850	21000	20350	25200	13580	19400	20744.47	6.11	0	29289	20926	20162	19736	18972	18546	19950	18760	713	5800	1000	13960	50	1	71297592	14901	-6.04	0.64	12	0.20	-3459.00	32604.00	74300	20240329	-71.87	19310	20250409	8.23	30700	-31.92	20250226	19310	8.23	20250409	67300	-68.95	20240411	19310	8.23	20250409	0.82	Y	361610	1000	712 억		4356971	N	N	35710	N	00	N
23	20250410	111131	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20850	1450	2	7.47	2534532050	122313	47.52	20850	20900	20350	25200	13580	19400	20721.69	6.11	0	27274	20926	20162	19736	18972	18546	19950	18760	713	5800	1000	13960	50	1	71297592	14866	-6.03	0.64	12	0.17	-3459.00	32604.00	74300	20240329	-71.94	19310	20250409	7.98	30700	-32.08	20250226	19310	7.98	20250409	67300	-69.02	20240411	19310	7.98	20250409	0.82	Y	361610	1000	712 억		4356971	N	N	35710	N	00	N
24	20250410	101133	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20600	1200	2	6.19	1918704700	92640	35.99	20850	20900	20350	25200	13580	19400	20711.41	6.11	0	25665	20926	20162	19736	18972	18546	19950	18760	713	5800	1000	13960	50	1	71297592	14687	-5.96	0.63	12	0.13	-3459.00	32604.00	74300	20240329	-72.27	19310	20250409	6.68	30700	-32.90	20250226	19310	6.68	20250409	67300	-69.39	20240411	19310	6.68	20250409	0.82	Y	361610	1000	712 억		4356971	N	N	35710	N	00	N
25	20250410	091135	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20350	950	2	4.90	417132200	20139	7.82	20850	20900	20350	25200	13580	19400	20712.66	6.11	0	-851	20926	20162	19736	18972	18546	19950	18760	713	5800	1000	13960	50	1	71297592	14509	-5.88	0.62	12	0.03	-3459.00	32604.00	74300	20240329	-72.61	19310	20250409	5.39	30700	-33.71	20250226	19310	5.39	20250409	67300	-69.76	20240411	19310	5.39	20250409	0.82	Y	361610	1000	712 억		4356971	N	N	35710	N	00	N
26	20250409	161124	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	19400	-750	5	-3.72	5081756965	257393	209.71	19950	20500	19310	26150	14150	20150	19743.22	6.13	0	-18950	21350	20750	20400	19800	19450	20575	19625	713	6000	1000	14500	10	1	71297592	13832	-5.61	0.60	12	0.36	-3459.00	32604.00	75000	20240328	-74.13	19310	20250409	0.47	30700	-36.81	20250226	19310	0.47	20250409	68700	-71.76	20240409	19310	0.47	20250409	0.83	Y	361610	1000	712 억		4367431	N	N	35710	N	00	N
27	20250409	150935	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	19380	-770	5	-3.82	4774731865	241563	196.82	19950	20500	19310	26150	14150	20150	19765.99	6.13	0	-21274	21350	20750	20400	19800	19450	20575	19625	713	6000	1000	14500	10	1	71297592	13817	-5.60	0.59	12	0.34	-3459.00	32604.00	75000	20240328	-74.16	19310	20250409	0.36	30700	-36.87	20250226	19310	0.36	20250409	68700	-71.79	20240409	19310	0.36	20250409	0.83	Y	361610	1000	712 억		4367431	N	N	25818	N	00	N
28	20250409	141123	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	19460	-690	5	-3.42	3877111410	195263	159.09	19950	20500	19440	26150	14150	20150	19855.84	6.13	0	-32986	21350	20750	20400	19800	19450	20575	19625	713	6000	1000	14500	10	1	71297592	13875	-5.63	0.60	12	0.27	-3459.00	32604.00	75000	20240328	-74.05	19440	20250409	0.10	30700	-36.61	20250226	19440	0.10	20250409	68700	-71.67	20240409	19440	0.10	20250409	0.83	Y	361610	1000	712 억		4367431	N	N	25818	N	00	N
29	20250409	131118	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	19710	-440	5	-2.18	3072343345	154271	125.69	19950	20500	19700	26150	14150	20150	19915.24	6.13	0	-25436	21350	20750	20400	19800	19450	20575	19625	713	6000	1000	14500	10	1	71297592	14053	-5.70	0.60	12	0.22	-3459.00	32604.00	75000	20240328	-73.72	19700	20250409	0.05	30700	-35.80	20250226	19700	0.05	20250409	68700	-71.31	20240409	19700	0.05	20250409	0.83	Y	361610	1000	712 억		4367431	N	N	25818	N	00	N
30	20250409	121120	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	19800	-350	5	-1.74	2664217825	133608	108.86	19950	20500	19780	26150	14150	20150	19940.56	6.13	0	-23121	21350	20750	20400	19800	19450	20575	19625	713	6000	1000	14500	10	1	71297592	14117	-5.72	0.61	12	0.19	-3459.00	32604.00	75000	20240328	-73.60	19780	20250409	0.10	30700	-35.50	20250226	19780	0.10	20250409	68700	-71.18	20240409	19780	0.10	20250409	0.83	Y	361610	1000	712 억		4367431	N	N	25818	N	00	N
31	20250409	111116	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	19990	-160	5	-0.79	2093769955	104876	85.45	19950	20500	19830	26150	14150	20150	19964.24	6.13	0	-12833	21350	20750	20400	19800	19450	20575	19625	713	6000	1000	14500	10	1	71297592	14252	-5.78	0.61	12	0.15	-3459.00	32604.00	75000	20240328	-73.35	19830	20250409	0.81	30700	-34.89	20250226	19830	0.81	20250409	68700	-70.90	20240409	19830	0.81	20250409	0.83	Y	361610	1000	712 억		4367431	N	N	25818	N	00	N
32	20250409	101123	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	20050	-100	5	-0.50	1355165735	67786	55.23	19950	20500	19830	26150	14150	20150	19991.82	6.13	0	-11999	21350	20750	20400	19800	19450	20575	19625	713	6000	1000	14500	50	1	71297592	14295	-5.80	0.61	12	0.10	-3459.00	32604.00	75000	20240328	-73.27	19830	20250409	1.11	30700	-34.69	20250226	19830	1.11	20250409	68700	-70.82	20240409	19830	1.11	20250409	0.83	Y	361610	1000	712 억		4367431	N	N	25818	N	00	N
33	20250409	091128	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	20050	-100	5	-0.50	573604240	28657	23.35	19950	20500	19830	26150	14150	20150	20016.20	6.13	0	-9134	21350	20750	20400	19800	19450	20575	19625	713	6000	1000	14500	50	1	71297592	14295	-5.80	0.61	12	0.04	-3459.00	32604.00	75000	20240328	-73.27	19830	20250409	1.11	30700	-34.69	20250226	19830	1.11	20250409	68700	-70.82	20240409	19830	1.11	20250409	0.83	Y	361610	1000	712 억		4367431	N	N	25818	N	00	N
34	20250408	161108	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20150	-200	5	-0.98	2504359500	122735	76.64	20700	21000	20050	26450	14250	20350	20404.78	6.14	0	-11449	21516	20932	20566	19982	19616	20750	19800	713	6100	1000	14650	50	1	71297592	14366	-5.83	0.62	12	0.17	-3459.00	32604.00	76500	20240327	-73.66	20000	20250403	0.75	30700	-34.36	20250226	20000	0.75	20250403	68700	-70.67	20240409	20000	0.75	20250403	0.85	Y	361610	1000	712 억		4376982	N	N	25818	N	00	N
35	20250408	151118	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20150	-200	5	-0.98	2320979050	113623	70.95	20700	21000	20100	26450	14250	20350	20427.02	6.14	0	-9550	21516	20932	20566	19982	19616	20750	19800	713	6100	1000	14650	50	1	71297592	14366	-5.83	0.62	12	0.16	-3459.00	32604.00	76500	20240327	-73.66	20000	20250403	0.75	30700	-34.36	20250226	20000	0.75	20250403	68700	-70.67	20240409	20000	0.75	20250403	0.85	Y	361610	1000	712 억		4376982	N	N	38327	N	00	N
36	20250408	141114	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20250	-100	5	-0.49	1945346075	95012	59.33	20700	21000	20200	26450	14250	20350	20474.74	6.14	0	-6327	21516	20932	20566	19982	19616	20750	19800	713	6100	1000	14650	50	1	71297592	14438	-5.85	0.62	12	0.13	-3459.00	32604.00	76500	20240327	-73.53	20000	20250403	1.25	30700	-34.04	20250226	20000	1.25	20250403	68700	-70.52	20240409	20000	1.25	20250403	0.85	Y	361610	1000	712 억		4376982	N	N	38327	N	00	N
37	20250408	131110	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20350	0	3	0.00	1617371475	78820	49.22	20700	21000	20200	26450	14250	20350	20519.81	6.14	0	-4815	21516	20932	20566	19982	19616	20750	19800	713	6100	1000	14650	50	1	71297592	14509	-5.88	0.62	12	0.11	-3459.00	32604.00	76500	20240327	-73.40	20000	20250403	1.75	30700	-33.71	20250226	20000	1.75	20250403	68700	-70.38	20240409	20000	1.75	20250403	0.85	Y	361610	1000	712 억		4376982	N	N	38327	N	00	N
38	20250408	121116	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20400	50	2	0.25	1204004100	58450	36.50	20700	21000	20350	26450	14250	20350	20598.87	6.14	0	-2965	21516	20932	20566	19982	19616	20750	19800	713	6100	1000	14650	50	1	71297592	14545	-5.90	0.63	12	0.08	-3459.00	32604.00	76500	20240327	-73.33	20000	20250403	2.00	30700	-33.55	20250226	20000	2.00	20250403	68700	-70.31	20240409	20000	2.00	20250403	0.85	Y	361610	1000	712 억		4376982	N	N	38327	N	00	N
39	20250408	111113	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20600	250	2	1.23	884892900	42930	26.81	20700	21000	20350	26450	14250	20350	20612.46	6.14	0	-2874	21516	20932	20566	19982	19616	20750	19800	713	6100	1000	14650	50	1	71297592	14687	-5.96	0.63	12	0.06	-3459.00	32604.00	76500	20240327	-73.07	20000	20250403	3.00	30700	-32.90	20250226	20000	3.00	20250403	68700	-70.01	20240409	20000	3.00	20250403	0.85	Y	361610	1000	712 억		4376982	N	N	38327	N	00	N
40	20250408	101114	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20500	150	2	0.74	679959650	33000	20.61	20700	21000	20350	26450	14250	20350	20604.84	6.14	0	-5252	21516	20932	20566	19982	19616	20750	19800	713	6100	1000	14650	50	1	71297592	14616	-5.93	0.63	12	0.05	-3459.00	32604.00	76500	20240327	-73.20	20000	20250403	2.50	30700	-33.22	20250226	20000	2.50	20250403	68700	-70.16	20240409	20000	2.50	20250403	0.85	Y	361610	1000	712 억		4376982	N	N	38327	N	00	N
41	20250408	091117	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20800	450	2	2.21	219198825	10572	6.60	20700	21000	20650	26450	14250	20350	20733.90	6.14	0	-1929	21516	20932	20566	19982	19616	20750	19800	713	6100	1000	14650	50	1	71297592	14830	-6.01	0.64	12	0.01	-3459.00	32604.00	76500	20240327	-72.81	20000	20250403	4.00	30700	-32.25	20250226	20000	4.00	20250403	68700	-69.72	20240409	20000	4.00	20250403	0.85	Y	361610	1000	712 억		4376982	N	N	38327	N	00	N
42	20250407	161102	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20350	-1300	5	-6.00	3285090275	160151	60.52	20950	21150	20200	28100	15200	21650	20512.57	6.18	0	-46116	23116	22382	21266	20532	19416	22750	20900	713	6450	1000	15580	50	1	71297592	14509	-5.88	0.62	12	0.22	-3459.00	32604.00	77700	20240326	-73.81	20000	20250403	1.75	30700	-33.71	20250226	20000	1.75	20250403	68700	-70.38	20240409	20000	1.75	20250403	0.84	Y	361610	1000	712 억		4404446	N	N	38327	N	00	N
43	20250407	151109	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20350	-1300	5	-6.00	2919510575	142180	53.73	20950	21150	20200	28100	15200	21650	20533.90	6.18	0	-42494	23116	22382	21266	20532	19416	22750	20900	713	6450	1000	15580	50	1	71297592	14509	-5.88	0.62	12	0.20	-3459.00	32604.00	77700	20240326	-73.81	20000	20250403	1.75	30700	-33.71	20250226	20000	1.75	20250403	68700	-70.38	20240409	20000	1.75	20250403	0.84	Y	361610	1000	712 억		4404446	N	N	81010	N	00	N
44	20250407	141107	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20450	-1200	5	-5.54	2460873875	119710	45.24	20950	21150	20200	28100	15200	21650	20556.96	6.18	0	-37877	23116	22382	21266	20532	19416	22750	20900	713	6450	1000	15580	50	1	71297592	14580	-5.91	0.63	12	0.17	-3459.00	32604.00	77700	20240326	-73.68	20000	20250403	2.25	30700	-33.39	20250226	20000	2.25	20250403	68700	-70.23	20240409	20000	2.25	20250403	0.84	Y	361610	1000	712 억		4404446	N	N	81010	N	00	N
45	20250407	131105	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20600	-1050	5	-4.85	2143598550	104180	39.37	20950	21150	20200	28100	15200	21650	20575.91	6.18	0	-33131	23116	22382	21266	20532	19416	22750	20900	713	6450	1000	15580	50	1	71297592	14687	-5.96	0.63	12	0.15	-3459.00	32604.00	77700	20240326	-73.49	20000	20250403	3.00	30700	-32.90	20250226	20000	3.00	20250403	68700	-70.01	20240409	20000	3.00	20250403	0.84	Y	361610	1000	712 억		4404446	N	N	81010	N	00	N
46	20250407	121101	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20500	-1150	5	-5.31	1979045150	96141	36.33	20950	21150	20200	28100	15200	21650	20584.82	6.18	0	-31790	23116	22382	21266	20532	19416	22750	20900	713	6450	1000	15580	50	1	71297592	14616	-5.93	0.63	12	0.13	-3459.00	32604.00	77700	20240326	-73.62	20000	20250403	2.50	30700	-33.22	20250226	20000	2.50	20250403	68700	-70.16	20240409	20000	2.50	20250403	0.84	Y	361610	1000	712 억		4404446	N	N	81010	N	00	N
47	20250407	111105	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20750	-900	5	-4.16	1825972250	88706	33.52	20950	21150	20200	28100	15200	21650	20584.54	6.18	0	-26832	23116	22382	21266	20532	19416	22750	20900	713	6450	1000	15580	50	1	71297592	14794	-6.00	0.64	12	0.12	-3459.00	32604.00	77700	20240326	-73.29	20000	20250403	3.75	30700	-32.41	20250226	20000	3.75	20250403	68700	-69.80	20240409	20000	3.75	20250403	0.84	Y	361610	1000	712 억		4404446	N	N	81010	N	00	N
48	20250407	101105	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20350	-1300	5	-6.00	1188664825	57690	21.80	20950	21150	20200	28100	15200	21650	20604.35	6.18	0	-21728	23116	22382	21266	20532	19416	22750	20900	713	6450	1000	15580	50	1	71297592	14509	-5.88	0.62	12	0.08	-3459.00	32604.00	77700	20240326	-73.81	20000	20250403	1.75	30700	-33.71	20250226	20000	1.75	20250403	68700	-70.38	20240409	20000	1.75	20250403	0.84	Y	361610	1000	712 억		4404446	N	N	81010	N	00	N
49	20250407	091106	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20900	-750	5	-3.46	303860325	14615	5.52	20950	21150	20550	28100	15200	21650	20790.99	6.18	0	-3735	23116	22382	21266	20532	19416	22750	20900	713	6450	1000	15580	50	1	71297592	14901	-6.04	0.64	12	0.02	-3459.00	32604.00	77700	20240326	-73.10	20000	20250403	4.50	30700	-31.92	20250226	20000	4.50	20250403	68700	-69.58	20240409	20000	4.50	20250403	0.84	Y	361610	1000	712 억		4404446	N	N	81010	N	00	N
50	20250404	161101	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21650	1150	2	5.61	5639006625	264618	84.27	20150	22000	20150	26650	14350	20500	21308.98	6.18	0	-17673	21566	21032	20516	19982	19466	20775	19725	713	6150	1000	14760	50	1	71297592	15436	-6.26	0.66	12	0.37	-3459.00	32604.00	77700	20240326	-72.14	20000	20250403	8.25	30700	-29.48	20250226	20000	8.25	20250403	71100	-69.55	20240404	20000	8.25	20250403	0.83	Y	361610	1000	712 억		4408712	N	N	81010	N	00	N
51	20250404	151112	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21550	1050	2	5.12	5249978850	246596	78.53	20150	22000	20150	26650	14350	20500	21289.80	6.18	0	-12707	21566	21032	20516	19982	19466	20775	19725	713	6150	1000	14760	50	1	71297592	15365	-6.23	0.66	12	0.35	-3459.00	32604.00	77700	20240326	-72.27	20000	20250403	7.75	30700	-29.80	20250226	20000	7.75	20250403	71100	-69.69	20240404	20000	7.75	20250403	0.83	Y	361610	1000	712 억		4408712	N	N	168630	N	00	N
52	20250404	141115	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21100	600	2	2.93	4604699975	216339	68.90	20150	22000	20150	26650	14350	20500	21284.65	6.18	0	-7773	21566	21032	20516	19982	19466	20775	19725	713	6150	1000	14760	50	1	71297592	15044	-6.10	0.65	12	0.30	-3459.00	32604.00	77700	20240326	-72.84	20000	20250403	5.50	30700	-31.27	20250226	20000	5.50	20250403	71100	-70.32	20240404	20000	5.50	20250403	0.83	Y	361610	1000	712 억		4408712	N	N	168630	N	00	N
53	20250404	131112	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20800	300	2	1.46	4249006950	199329	63.48	20150	22000	20150	26650	14350	20500	21316.55	6.18	0	-3416	21566	21032	20516	19982	19466	20775	19725	713	6150	1000	14760	50	1	71297592	14830	-6.01	0.64	12	0.28	-3459.00	32604.00	77700	20240326	-73.23	20000	20250403	4.00	30700	-32.25	20250226	20000	4.00	20250403	71100	-70.75	20240404	20000	4.00	20250403	0.83	Y	361610	1000	712 억		4408712	N	N	168630	N	00	N
54	20250404	121105	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21000	500	2	2.44	3882527450	181809	57.90	20150	22000	20150	26650	14350	20500	21354.98	6.18	0	-905	21566	21032	20516	19982	19466	20775	19725	713	6150	1000	14760	50	1	71297592	14972	-6.07	0.64	12	0.26	-3459.00	32604.00	77700	20240326	-72.97	20000	20250403	5.00	30700	-31.60	20250226	20000	5.00	20250403	71100	-70.46	20240404	20000	5.00	20250403	0.83	Y	361610	1000	712 억		4408712	N	N	168630	N	00	N
55	20250404	111110	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21850	1350	2	6.59	2908982800	136120	43.35	20150	22000	20150	26650	14350	20500	21370.72	6.18	0	-2919	21566	21032	20516	19982	19466	20775	19725	713	6150	1000	14760	50	1	71297592	15579	-6.32	0.67	12	0.19	-3459.00	32604.00	77700	20240326	-71.88	20000	20250403	9.25	30700	-28.83	20250226	20000	9.25	20250403	71100	-69.27	20240404	20000	9.25	20250403	0.83	Y	361610	1000	712 억		4408712	N	N	168630	N	00	N
56	20250404	101110	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21700	1200	2	5.85	1785026525	84291	26.84	20150	21850	20150	26650	14350	20500	21176.95	6.18	0	3293	21566	21032	20516	19982	19466	20775	19725	713	6150	1000	14760	50	1	71297592	15472	-6.27	0.67	12	0.12	-3459.00	32604.00	77700	20240326	-72.07	20000	20250403	8.50	30700	-29.32	20250226	20000	8.50	20250403	71100	-69.48	20240404	20000	8.50	20250403	0.83	Y	361610	1000	712 억		4408712	N	N	168630	N	00	N
57	20250404	091115	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	20500	0	3	0.00	192621725	9448	3.01	20150	20600	20150	26650	14350	20500	20387.57	6.18	0	183	21566	21032	20516	19982	19466	20775	19725	713	6150	1000	14760	50	1	71297592	14616	-5.93	0.63	12	0.01	-3459.00	32604.00	77700	20240326	-73.62	20000	20250403	2.50	30700	-33.22	20250226	20000	2.50	20250403	71100	-71.17	20240404	20000	2.50	20250403	0.83	Y	361610	1000	712 억		4408712	N	N	168630	N	00	N
58	20250403	161051	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	20500	-950	5	-4.43	6439476325	314008	223.19	20600	21050	20000	27850	15050	21450	20507.37	6.30	0	-117052	22750	22100	21750	21100	20750	21925	20925	713	6400	1000	15440	50	1	71297592	14616	-5.93	0.63	12	0.44	-3459.00	32604.00	77700	20240326	-73.62	20000	20250403	2.50	30700	-33.22	20250226	20000	2.50	20250403	71400	-71.29	20240403	20000	2.50	20250403	0.82	Y	361610	1000	712 억		4488244	N	N	168630	N	00	N
59	20250403	151101	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	20500	-950	5	-4.43	5895971600	287488	204.34	20600	21050	20000	27850	15050	21450	20508.58	6.30	0	-108781	22750	22100	21750	21100	20750	21925	20925	713	6400	1000	15440	50	1	71297592	14616	-5.93	0.63	12	0.40	-3459.00	32604.00	77700	20240326	-73.62	20000	20250403	2.50	30700	-33.22	20250226	20000	2.50	20250403	71400	-71.29	20240403	20000	2.50	20250403	0.82	Y	361610	1000	712 억		4488244	N	N	42166	N	00	N
60	20250403	141059	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	20650	-800	5	-3.73	5443508275	265501	188.71	20600	21050	20000	27850	15050	21450	20502.78	6.30	0	-100867	22750	22100	21750	21100	20750	21925	20925	713	6400	1000	15440	50	1	71297592	14723	-5.97	0.63	12	0.37	-3459.00	32604.00	77700	20240326	-73.42	20000	20250403	3.25	30700	-32.74	20250226	20000	3.25	20250403	71400	-71.08	20240403	20000	3.25	20250403	0.82	Y	361610	1000	712 억		4488244	N	N	42166	N	00	N
61	20250403	131058	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	20600	-850	5	-3.96	4766570950	232772	165.45	20600	21050	20000	27850	15050	21450	20477.42	6.30	0	-89356	22750	22100	21750	21100	20750	21925	20925	713	6400	1000	15440	50	1	71297592	14687	-5.96	0.63	12	0.33	-3459.00	32604.00	77700	20240326	-73.49	20000	20250403	3.00	30700	-32.90	20250226	20000	3.00	20250403	71400	-71.15	20240403	20000	3.00	20250403	0.82	Y	361610	1000	712 억		4488244	N	N	42166	N	00	N
62	20250403	121056	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	20600	-850	5	-3.96	4270446400	208600	148.27	20600	21050	20000	27850	15050	21450	20471.94	6.30	0	-87549	22750	22100	21750	21100	20750	21925	20925	713	6400	1000	15440	50	1	71297592	14687	-5.96	0.63	12	0.29	-3459.00	32604.00	77700	20240326	-73.49	20000	20250403	3.00	30700	-32.90	20250226	20000	3.00	20250403	71400	-71.15	20240403	20000	3.00	20250403	0.82	Y	361610	1000	712 억		4488244	N	N	42166	N	00	N
63	20250403	111059	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	20550	-900	5	-4.20	3620944800	176939	125.76	20600	21050	20000	27850	15050	21450	20464.37	6.30	0	-75045	22750	22100	21750	21100	20750	21925	20925	713	6400	1000	15440	50	1	71297592	14652	-5.94	0.63	12	0.25	-3459.00	32604.00	77700	20240326	-73.55	20000	20250403	2.75	30700	-33.06	20250226	20000	2.75	20250403	71400	-71.22	20240403	20000	2.75	20250403	0.82	Y	361610	1000	712 억		4488244	N	N	42166	N	00	N
64	20250403	101059	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	20700	-750	5	-3.50	2429635125	118762	84.41	20600	21050	20000	27850	15050	21450	20458.02	6.30	0	-49228	22750	22100	21750	21100	20750	21925	20925	713	6400	1000	15440	50	1	71297592	14759	-5.98	0.63	12	0.17	-3459.00	32604.00	77700	20240326	-73.36	20000	20250403	3.50	30700	-32.57	20250226	20000	3.50	20250403	71400	-71.01	20240403	20000	3.50	20250403	0.82	Y	361610	1000	712 억		4488244	N	N	42166	N	00	N
65	20250403	091104	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	20250	-1200	5	-5.59	1249849300	61685	43.84	20600	20850	20000	27850	15050	21450	20261.80	6.30	0	-29776	22750	22100	21750	21100	20750	21925	20925	713	6400	1000	15440	50	1	71297592	14438	-5.85	0.62	12	0.09	-3459.00	32604.00	77700	20240326	-73.94	20000	20250403	1.25	30700	-34.04	20250226	20000	1.25	20250403	71400	-71.64	20240403	20000	1.25	20250403	0.82	Y	361610	1000	712 억		4488244	N	N	42166	N	00	N
66	20250402	161036	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	21450	-450	5	-2.05	3050784850	140692	62.01	22050	22400	21400	28450	15350	21900	21684.33	6.35	0	-52597	22966	22432	22066	21532	21166	22250	21350	713	6550	1000	15760	50	1	71297592	15293	-6.20	0.66	12	0.20	-3459.00	32604.00	77700	20240326	-72.39	21400	20250402	0.23	30700	-30.13	20250226	21400	0.23	20250402	72400	-70.37	20240402	21400	0.23	20250402	0.83	Y	361610	1000	712 억		4526412	N	N	42162	N	00	N
67	20250402	151037	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	21450	-450	5	-2.05	2840318450	130875	57.68	22050	22400	21400	28450	15350	21900	21702.53	6.35	0	-47529	22966	22432	22066	21532	21166	22250	21350	713	6550	1000	15760	50	1	71297592	15293	-6.20	0.66	12	0.18	-3459.00	32604.00	77700	20240326	-72.39	21400	20250402	0.23	30700	-30.13	20250226	21400	0.23	20250402	72400	-70.37	20240402	21400	0.23	20250402	0.83	Y	361610	1000	712 억		4526412	N	N	66994	N	00	N
68	20250402	141039	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	21450	-450	5	-2.05	2487583900	114456	50.45	22050	22400	21450	28450	15350	21900	21733.98	6.35	0	-45399	22966	22432	22066	21532	21166	22250	21350	713	6550	1000	15760	50	1	71297592	15293	-6.20	0.66	12	0.16	-3459.00	32604.00	77700	20240326	-72.39	21450	20250402	0.00	30700	-30.13	20250226	21450	0.00	20250402	72400	-70.37	20240402	21450	0.00	20250402	0.83	Y	361610	1000	712 억		4526412	N	N	66994	N	00	N
69	20250402	131041	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	21650	-250	5	-1.14	2047685800	94019	41.44	22050	22400	21550	28450	15350	21900	21779.49	6.35	0	-32492	22966	22432	22066	21532	21166	22250	21350	713	6550	1000	15760	50	1	71297592	15436	-6.26	0.66	12	0.13	-3459.00	32604.00	77700	20240326	-72.14	21550	20250402	0.46	30700	-29.48	20250226	21550	0.46	20250402	72400	-70.10	20240402	21550	0.46	20250402	0.83	Y	361610	1000	712 억		4526412	N	N	66994	N	00	N
70	20250402	121038	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	21650	-250	5	-1.14	1786556250	81943	36.12	22050	22400	21600	28450	15350	21900	21802.43	6.35	0	-29816	22966	22432	22066	21532	21166	22250	21350	713	6550	1000	15760	50	1	71297592	15436	-6.26	0.66	12	0.11	-3459.00	32604.00	77700	20240326	-72.14	21600	20250402	0.23	30700	-29.48	20250226	21600	0.23	20250402	72400	-70.10	20240402	21600	0.23	20250402	0.83	Y	361610	1000	712 억		4526412	N	N	66994	N	00	N
71	20250402	111039	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	21850	-50	5	-0.23	1403489275	64265	28.32	22050	22400	21600	28450	15350	21900	21839.09	6.35	0	-19953	22966	22432	22066	21532	21166	22250	21350	713	6550	1000	15760	50	1	71297592	15579	-6.32	0.67	12	0.09	-3459.00	32604.00	77700	20240326	-71.88	21600	20250402	1.16	30700	-28.83	20250226	21600	1.16	20250402	72400	-69.82	20240402	21600	1.16	20250402	0.83	Y	361610	1000	712 억		4526412	N	N	66994	N	00	N
72	20250402	101037	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	21850	-50	5	-0.23	853015050	38962	17.17	22050	22400	21650	28450	15350	21900	21893.51	6.35	0	-8756	22966	22432	22066	21532	21166	22250	21350	713	6550	1000	15760	50	1	71297592	15579	-6.32	0.67	12	0.05	-3459.00	32604.00	77700	20240326	-71.88	21650	20250402	0.92	30700	-28.83	20250226	21650	0.92	20250402	72400	-69.82	20240402	21650	0.92	20250402	0.83	Y	361610	1000	712 억		4526412	N	N	66994	N	00	N
73	20250402	091046	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21900	0	3	0.00	265036650	12015	5.30	22050	22400	21800	28450	15350	21900	22058.81	6.35	0	-92	22966	22432	22066	21532	21166	22250	21350	713	6550	1000	15760	50	1	71297592	15614	-6.33	0.67	12	0.02	-3459.00	32604.00	77700	20240326	-71.81	21650	20250203	1.15	30700	-28.66	20250226	21650	1.15	20250203	72400	-69.75	20240402	21650	1.15	20250203	0.83	Y	361610	1000	712 억		4526412	N	N	66994	N	00	N
74	20250401	161047	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21900	-350	5	-1.57	5001061825	226885	106.96	22500	22600	21700	28900	15600	22250	22042.28	6.47	0	-69554	23450	22850	22450	21850	21450	22650	21650	713	6650	1000	16020	50	1	71297592	15614	-6.33	0.67	12	0.32	-3459.00	32604.00	77700	20240326	-71.81	21650	20250203	1.15	30700	-28.66	20250226	21650	1.15	20250203	73800	-70.33	20240401	21650	1.15	20250203	0.80	Y	361610	1000	712 억		4613942	N	N	66994	N	00	N
75	20250401	151045	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	21900	-350	5	-1.57	4707381225	213472	100.64	22500	22600	21700	28900	15600	22250	22051.52	6.47	0	-60966	23450	22850	22450	21850	21450	22650	21650	713	6650	1000	16020	50	1	71297592	15614	-6.33	0.67	12	0.30	-3459.00	32604.00	77700	20240326	-71.81	21650	20250203	1.15	30700	-28.66	20250226	21650	1.15	20250203	73800	-70.33	20240401	21650	1.15	20250203	0.80	Y	361610	1000	712 억		4613942	N	N	94139	N	00	N
76	20250401	141046	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22050	-200	5	-0.90	4215273900	191044	90.07	22500	22600	21700	28900	15600	22250	22064.41	6.47	0	-54935	23450	22850	22450	21850	21450	22650	21650	713	6650	1000	16020	50	1	71297592	15721	-6.37	0.68	12	0.27	-3459.00	32604.00	77700	20240326	-71.62	21650	20250203	1.85	30700	-28.18	20250226	21650	1.85	20250203	73800	-70.12	20240401	21650	1.85	20250203	0.80	Y	361610	1000	712 억		4613942	N	N	94139	N	00	N
77	20250401	131046	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22050	-200	5	-0.90	3767583475	170710	80.48	22500	22600	21700	28900	15600	22250	22070.08	6.47	0	-53171	23450	22850	22450	21850	21450	22650	21650	713	6650	1000	16020	50	1	71297592	15721	-6.37	0.68	12	0.24	-3459.00	32604.00	77700	20240326	-71.62	21650	20250203	1.85	30700	-28.18	20250226	21650	1.85	20250203	73800	-70.12	20240401	21650	1.85	20250203	0.80	Y	361610	1000	712 억		4613942	N	N	94139	N	00	N
78	20250401	121047	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22150	-100	5	-0.45	3392289375	153746	72.48	22500	22600	21700	28900	15600	22250	22064.24	6.47	0	-50175	23450	22850	22450	21850	21450	22650	21650	713	6650	1000	16020	50	1	71297592	15792	-6.40	0.68	12	0.22	-3459.00	32604.00	77700	20240326	-71.49	21650	20250203	2.31	30700	-27.85	20250226	21650	2.31	20250203	73800	-69.99	20240401	21650	2.31	20250203	0.80	Y	361610	1000	712 억		4613942	N	N	94139	N	00	N
79	20250401	111033	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22300	50	2	0.22	2935367475	133112	62.76	22500	22600	21700	28900	15600	22250	22051.86	6.47	0	-45138	23450	22850	22450	21850	21450	22650	21650	713	6650	1000	16020	50	1	71297592	15899	-6.45	0.68	12	0.19	-3459.00	32604.00	77700	20240326	-71.30	21650	20250203	3.00	30700	-27.36	20250226	21650	3.00	20250203	73800	-69.78	20240401	21650	3.00	20250203	0.80	Y	361610	1000	712 억		4613942	N	N	94139	N	00	N
80	20250401	101030	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22050	-200	5	-0.90	2367704925	107568	50.71	22500	22600	21700	28900	15600	22250	22011.24	6.47	0	-46295	23450	22850	22450	21850	21450	22650	21650	713	6650	1000	16020	50	1	71297592	15721	-6.37	0.68	12	0.15	-3459.00	32604.00	77700	20240326	-71.62	21650	20250203	1.85	30700	-28.18	20250226	21650	1.85	20250203	73800	-70.12	20240401	21650	1.85	20250203	0.80	Y	361610	1000	712 억		4613942	N	N	94139	N	00	N
81	20250401	091031	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22250	0	3	0.00	602044150	27096	12.77	22500	22600	22050	28900	15600	22250	22218.93	6.47	0	-10632	23450	22850	22450	21850	21450	22650	21650	713	6650	1000	16020	50	1	71297592	15864	-6.43	0.68	12	0.04	-3459.00	32604.00	77700	20240326	-71.36	21650	20250203	2.77	30700	-27.52	20250226	21650	2.77	20250203	73800	-69.85	20240401	21650	2.77	20250203	0.80	Y	361610	1000	712 억		4613942	N	N	94139	N	00	N