KissMeData/035720/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38250	-200	5	-0.52	69625194425	1824978	102.12	38300	38750	37750	49950	26950	38450	38151.16	29.10	29754	164540	39016	38732	38416	38132	37816	38875	38275	444	11500	100	29220	50	1	443872400	169781	308.47	1.67	12	0.41	124.00	22860.00	50600	20240509	-24.41	32550	20241114	17.51	46000	-16.85	20250210	35700	7.14	20250124	50600	-24.41	20240509	32550	17.51	20241114	0.82	Y	035720	100	444 억	129168734	N	N	132373	N	N
3	20250430	150431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38100	-350	5	-0.91	59087548825	1549213	86.69	38300	38750	37750	49950	26950	38450	38140.36	29.10	29754	41253	39016	38732	38416	38132	37816	38875	38275	444	11500	100	29220	50	1	443872400	169115	307.26	1.67	12	0.35	124.00	22860.00	50600	20240509	-24.70	32550	20241114	17.05	46000	-17.17	20250210	35700	6.72	20250124	50600	-24.70	20240509	32550	17.05	20241114	0.82	Y	035720	100	444 억	129168734	N	N	64720	N	N
4	20250430	140431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38100	-350	5	-0.91	50588694275	1326126	74.21	38300	38750	37750	49950	26950	38450	38147.73	29.10	29754	-46670	39016	38732	38416	38132	37816	38875	38275	444	11500	100	29220	50	1	443872400	169115	307.26	1.67	12	0.30	124.00	22860.00	50600	20240509	-24.70	32550	20241114	17.05	46000	-17.17	20250210	35700	6.72	20250124	50600	-24.70	20240509	32550	17.05	20241114	0.82	Y	035720	100	444 억	129168734	N	N	64720	N	N
5	20250430	130432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38300	-150	5	-0.39	42694608500	1119195	62.63	38300	38750	37750	49950	26950	38450	38147.60	29.10	29754	-117881	39016	38732	38416	38132	37816	38875	38275	444	11500	100	29220	50	1	443872400	170003	308.87	1.68	12	0.25	124.00	22860.00	50600	20240509	-24.31	32550	20241114	17.67	46000	-16.74	20250210	35700	7.28	20250124	50600	-24.31	20240509	32550	17.67	20241114	0.82	Y	035720	100	444 억	129168734	N	N	64720	N	N
6	20250430	120433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37850	-600	5	-1.56	32242038675	844142	47.24	38300	38750	37800	49950	26950	38450	38195.04	29.10	29754	-136640	39016	38732	38416	38132	37816	38875	38275	444	11500	100	29220	50	1	443872400	168006	305.24	1.66	12	0.19	124.00	22860.00	50600	20240509	-25.20	32550	20241114	16.28	46000	-17.72	20250210	35700	6.02	20250124	50600	-25.20	20240509	32550	16.28	20241114	0.82	Y	035720	100	444 억	129168734	N	N	64720	N	N
7	20250430	110430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37850	-600	5	-1.56	26373459600	689156	38.56	38300	38750	37800	49950	26950	38450	38269.22	29.10	29754	-81075	39016	38732	38416	38132	37816	38875	38275	444	11500	100	29220	50	1	443872400	168006	305.24	1.66	12	0.16	124.00	22860.00	50600	20240509	-25.20	32550	20241114	16.28	46000	-17.72	20250210	35700	6.02	20250124	50600	-25.20	20240509	32550	16.28	20241114	0.82	Y	035720	100	444 억	129168734	N	N	64720	N	N
8	20250430	100433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	-250	5	-0.65	15013262775	390372	21.84	38300	38750	38150	49950	26950	38450	38458.86	29.10	29754	-23687	39016	38732	38416	38132	37816	38875	38275	444	11500	100	29220	50	1	443872400	169559	308.06	1.67	12	0.09	124.00	22860.00	50600	20240509	-24.51	32550	20241114	17.36	46000	-16.96	20250210	35700	7.00	20250124	50600	-24.51	20240509	32550	17.36	20241114	0.82	Y	035720	100	444 억	129168734	N	N	64720	N	N
9	20250430	090433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38550	100	2	0.26	2080573150	54181	3.03	38300	38550	38300	49950	26950	38450	38400.42	29.10	29754	301	39016	38732	38416	38132	37816	38875	38275	444	11500	100	29220	50	1	443872400	171113	310.89	1.69	12	0.01	124.00	22860.00	50600	20240509	-23.81	32550	20241114	18.43	46000	-16.20	20250210	35700	7.98	20250124	50600	-23.81	20240509	32550	18.43	20241114	0.82	Y	035720	100	444 억	129168734	N	N	64720	N	N
10	20250429	160427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38450	400	2	1.05	68325800125	1777689	99.91	38200	38700	38100	49450	26650	38050	38435.18	29.11	0	405205	38850	38450	38200	37800	37550	38325	37675	444	11400	100	28910	50	1	443872400	170669	310.08	1.68	12	0.40	124.00	22860.00	50600	20240509	-24.01	32550	20241114	18.13	46000	-16.41	20250210	35700	7.70	20250124	50600	-24.01	20240509	32550	18.13	20241114	0.72	Y	035720	100	444 억	129191343	N	N	64720	N	N
11	20250429	150430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38550	500	2	1.31	59784680775	1555645	87.43	38200	38700	38100	49450	26650	38050	38430.80	29.11	0	316766	38850	38450	38200	37800	37550	38325	37675	444	11400	100	28910	50	1	443872400	171113	310.89	1.69	12	0.35	124.00	22860.00	50600	20240509	-23.81	32550	20241114	18.43	46000	-16.20	20250210	35700	7.98	20250124	50600	-23.81	20240509	32550	18.43	20241114	0.72	Y	035720	100	444 억	129191343	N	N	183318	N	N
12	20250429	140430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38300	250	2	0.66	49756650150	1294984	72.78	38200	38700	38100	49450	26650	38050	38422.60	29.11	0	266820	38850	38450	38200	37800	37550	38325	37675	444	11400	100	28910	50	1	443872400	170003	308.87	1.68	12	0.29	124.00	22860.00	50600	20240509	-24.31	32550	20241114	17.67	46000	-16.74	20250210	35700	7.28	20250124	50600	-24.31	20240509	32550	17.67	20241114	0.72	Y	035720	100	444 억	129191343	N	N	183318	N	N
13	20250429	130431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38550	500	2	1.31	41456139575	1078707	60.62	38200	38700	38100	49450	26650	38050	38431.33	29.11	0	277323	38850	38450	38200	37800	37550	38325	37675	444	11400	100	28910	50	1	443872400	171113	310.89	1.69	12	0.24	124.00	22860.00	50600	20240509	-23.81	32550	20241114	18.43	46000	-16.20	20250210	35700	7.98	20250124	50600	-23.81	20240509	32550	18.43	20241114	0.72	Y	035720	100	444 억	129191343	N	N	183318	N	N
14	20250429	120430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38550	500	2	1.31	36493290450	950096	53.40	38200	38700	38100	49450	26650	38050	38410.11	29.11	0	258551	38850	38450	38200	37800	37550	38325	37675	444	11400	100	28910	50	1	443872400	171113	310.89	1.69	12	0.21	124.00	22860.00	50600	20240509	-23.81	32550	20241114	18.43	46000	-16.20	20250210	35700	7.98	20250124	50600	-23.81	20240509	32550	18.43	20241114	0.72	Y	035720	100	444 억	129191343	N	N	183318	N	N
15	20250429	110429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38500	450	2	1.18	29252076825	762311	42.84	38200	38700	38100	49450	26650	38050	38372.89	29.11	0	219287	38850	38450	38200	37800	37550	38325	37675	444	11400	100	28910	50	1	443872400	170891	310.48	1.68	12	0.17	124.00	22860.00	50600	20240509	-23.91	32550	20241114	18.28	46000	-16.30	20250210	35700	7.84	20250124	50600	-23.91	20240509	32550	18.28	20241114	0.72	Y	035720	100	444 억	129191343	N	N	183318	N	N
16	20250429	100432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38300	250	2	0.66	13108616600	343075	19.28	38200	38400	38100	49450	26650	38050	38209.19	29.11	0	89881	38850	38450	38200	37800	37550	38325	37675	444	11400	100	28910	50	1	443872400	170003	308.87	1.68	12	0.08	124.00	22860.00	50600	20240509	-24.31	32550	20241114	17.67	46000	-16.74	20250210	35700	7.28	20250124	50600	-24.31	20240509	32550	17.67	20241114	0.72	Y	035720	100	444 억	129191343	N	N	183318	N	N
17	20250429	090431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38250	200	2	0.53	645412525	16880	0.95	38200	38300	38200	49450	26650	38050	38235.34	29.11	0	-1338	38850	38450	38200	37800	37550	38325	37675	444	11400	100	28910	50	1	443872400	169781	308.47	1.67	12	0.00	124.00	22860.00	50600	20240509	-24.41	32550	20241114	17.51	46000	-16.85	20250210	35700	7.14	20250124	50600	-24.41	20240509	32550	17.51	20241114	0.72	Y	035720	100	444 억	129191343	N	N	183318	N	N
18	20250428	160426	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38050	100	2	0.26	68048666275	1779369	10.74	38500	38600	37950	49300	26600	37950	38243.15	29.28	0	13943	39083	38516	37833	37266	36583	38800	37550	444	11350	100	28840	50	1	443872400	168893	306.85	1.66	12	0.40	124.00	22860.00	50600	20240509	-24.80	32550	20241114	16.90	46000	-17.28	20250210	35700	6.58	20250124	50600	-24.80	20240509	32550	16.90	20241114	0.72	Y	035720	100	444 억	129957437	N	N	183318	N	N
19	20250428	150429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38000	50	2	0.13	59799581325	1562635	9.43	38500	38600	37950	49300	26600	37950	38268.43	29.28	0	10263	39083	38516	37833	37266	36583	38800	37550	444	11350	100	28840	50	1	443872400	168672	306.45	1.66	12	0.35	124.00	22860.00	50600	20240509	-24.90	32550	20241114	16.74	46000	-17.39	20250210	35700	6.44	20250124	50600	-24.90	20240509	32550	16.74	20241114	0.72	Y	035720	100	444 억	129957437	N	N	554448	N	N
20	20250428	140429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	250	2	0.66	48744744150	1272221	7.68	38500	38600	38150	49300	26600	37950	38314.68	29.28	0	34694	39083	38516	37833	37266	36583	38800	37550	444	11350	100	28840	50	1	443872400	169559	308.06	1.67	12	0.29	124.00	22860.00	50600	20240509	-24.51	32550	20241114	17.36	46000	-16.96	20250210	35700	7.00	20250124	50600	-24.51	20240509	32550	17.36	20241114	0.72	Y	035720	100	444 억	129957437	N	N	554448	N	N
21	20250428	130429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	250	2	0.66	43187792725	1126839	6.80	38500	38600	38150	49300	26600	37950	38326.50	29.28	0	30681	39083	38516	37833	37266	36583	38800	37550	444	11350	100	28840	50	1	443872400	169559	308.06	1.67	12	0.25	124.00	22860.00	50600	20240509	-24.51	32550	20241114	17.36	46000	-16.96	20250210	35700	7.00	20250124	50600	-24.51	20240509	32550	17.36	20241114	0.72	Y	035720	100	444 억	129957437	N	N	554448	N	N
22	20250428	120428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	250	2	0.66	38274712725	998322	6.03	38500	38600	38150	49300	26600	37950	38339.05	29.28	0	41275	39083	38516	37833	37266	36583	38800	37550	444	11350	100	28840	50	1	443872400	169559	308.06	1.67	12	0.22	124.00	22860.00	50600	20240509	-24.51	32550	20241114	17.36	46000	-16.96	20250210	35700	7.00	20250124	50600	-24.51	20240509	32550	17.36	20241114	0.72	Y	035720	100	444 억	129957437	N	N	554448	N	N
23	20250428	110428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	250	2	0.66	32133100050	837696	5.06	38500	38600	38150	49300	26600	37950	38358.91	29.28	0	41365	39083	38516	37833	37266	36583	38800	37550	444	11350	100	28840	50	1	443872400	169559	308.06	1.67	12	0.19	124.00	22860.00	50600	20240509	-24.51	32550	20241114	17.36	46000	-16.96	20250210	35700	7.00	20250124	50600	-24.51	20240509	32550	17.36	20241114	0.72	Y	035720	100	444 억	129957437	N	N	554448	N	N
24	20250428	100427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38500	550	2	1.45	23484722175	612158	3.70	38500	38600	38150	49300	26600	37950	38363.83	29.28	0	-12527	39083	38516	37833	37266	36583	38800	37550	444	11350	100	28840	50	1	443872400	170891	310.48	1.68	12	0.14	124.00	22860.00	50600	20240509	-23.91	32550	20241114	18.28	46000	-16.30	20250210	35700	7.84	20250124	50600	-23.91	20240509	32550	18.28	20241114	0.72	Y	035720	100	444 억	129957437	N	N	554448	N	N
25	20250428	090430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38300	350	2	0.92	4139371150	107800	0.65	38500	38500	38250	49300	26600	37950	38398.64	29.28	0	-11845	39083	38516	37833	37266	36583	38800	37550	444	11350	100	28840	50	1	443872400	170003	308.87	1.68	12	0.02	124.00	22860.00	50600	20240509	-24.31	32550	20241114	17.67	46000	-16.74	20250210	35700	7.28	20250124	50600	-24.31	20240509	32550	17.67	20241114	0.72	Y	035720	100	444 억	129957437	N	N	554448	N	N
26	20250425	160427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37950	-1500	5	-3.80	216789745650	5743767	1155.08	37850	38400	37150	51200	27650	39450	37743.46	27.65	0	-1142209	40016	39732	39491	39207	38966	39612	39087	444	11750	100	29980	50	1	443872400	168450	306.05	1.66	12	1.29	124.00	22860.00	50600	20240509	-25.00	32550	20241114	16.59	46000	-17.50	20250210	35700	6.30	20250124	50600	-25.00	20240509	32550	16.59	20241114	0.72	Y	035720	100	444 억	122712578	N	N	554448	N	N
27	20250425	150429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37975	-1475	5	-3.74	205499452050	5446562	1095.31	37850	38400	37150	51200	27650	39450	37730.11	27.65	0	-1112002	40016	39732	39491	39207	38966	39612	39087	444	11750	100	29980	50	1	443872400	168561	306.25	1.66	12	1.23	124.00	22860.00	50600	20240509	-24.95	32550	20241114	16.67	46000	-17.45	20250210	35700	6.37	20250124	50600	-24.95	20240509	32550	16.67	20241114	0.72	Y	035720	100	444 억	122712578	N	N	64771	N	N
28	20250425	140429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37900	-1550	5	-3.93	190623323275	5054264	1016.42	37850	38400	37150	51200	27650	39450	37715.33	27.65	0	-1092194	40016	39732	39491	39207	38966	39612	39087	444	11750	100	29980	50	1	443872400	168228	305.65	1.66	12	1.14	124.00	22860.00	50600	20240509	-25.10	32550	20241114	16.44	46000	-17.61	20250210	35700	6.16	20250124	50600	-25.10	20240509	32550	16.44	20241114	0.72	Y	035720	100	444 억	122712578	N	N	64771	N	N
29	20250425	130430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38300	-1150	5	-2.92	171547232325	4553455	915.71	37850	38300	37150	51200	27650	39450	37674.06	27.65	0	-1141553	40016	39732	39491	39207	38966	39612	39087	444	11750	100	29980	50	1	443872400	170003	308.87	1.68	12	1.03	124.00	22860.00	50600	20240509	-24.31	32550	20241114	17.67	46000	-16.74	20250210	35700	7.28	20250124	50600	-24.31	20240509	32550	17.67	20241114	0.72	Y	035720	100	444 억	122712578	N	N	64771	N	N
30	20250425	120429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37850	-1600	5	-4.06	153185221400	4070714	818.63	37850	38000	37150	51200	27650	39450	37631.02	27.65	0	-1158094	40016	39732	39491	39207	38966	39612	39087	444	11750	100	29980	50	1	443872400	168006	305.24	1.66	12	0.92	124.00	22860.00	50600	20240509	-25.20	32550	20241114	16.28	46000	-17.72	20250210	35700	6.02	20250124	50600	-25.20	20240509	32550	16.28	20241114	0.72	Y	035720	100	444 억	122712578	N	N	64771	N	N
31	20250425	110429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37800	-1650	5	-4.18	135503628500	3603255	724.62	37850	38000	37150	51200	27650	39450	37605.87	27.65	0	-1067624	40016	39732	39491	39207	38966	39612	39087	444	11750	100	29980	50	1	443872400	167784	304.84	1.65	12	0.81	124.00	22860.00	50600	20240509	-25.30	32550	20241114	16.13	46000	-17.83	20250210	35700	5.88	20250124	50600	-25.30	20240509	32550	16.13	20241114	0.72	Y	035720	100	444 억	122712578	N	N	64771	N	N
32	20250425	100429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37850	-1600	5	-4.06	109859253225	2923937	588.01	37850	38000	37150	51200	27650	39450	37572.34	27.65	0	-904102	40016	39732	39491	39207	38966	39612	39087	444	11750	100	29980	50	1	443872400	168006	305.24	1.66	12	0.66	124.00	22860.00	50600	20240509	-25.20	32550	20241114	16.28	46000	-17.72	20250210	35700	6.02	20250124	50600	-25.20	20240509	32550	16.28	20241114	0.72	Y	035720	100	444 억	122712578	N	N	64771	N	N
33	20250425	090430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37300	-2150	5	-5.45	28774605625	767474	154.34	37850	37850	37150	51200	27650	39450	37492.49	27.65	0	-137084	40016	39732	39491	39207	38966	39612	39087	444	11750	100	29980	50	1	443872400	165564	300.81	1.63	12	0.17	124.00	22860.00	50600	20240509	-26.28	32550	20241114	14.59	46000	-18.91	20250210	35700	4.48	20250124	50600	-26.28	20240509	32550	14.59	20241114	0.72	Y	035720	100	444 억	122712578	N	N	64771	N	N
34	20250424	160422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39450	50	2	0.13	19613461400	497262	72.29	39650	39775	39250	51200	27600	39400	39442.91	27.74	-19598	56313	39966	39682	39416	39132	38866	39550	39000	444	11800	100	29940	50	1	443872400	175108	318.15	1.73	12	0.11	124.00	22860.00	50600	20240509	-22.04	32550	20241114	21.20	46000	-14.24	20250210	35700	10.50	20250124	50600	-22.04	20240509	32550	21.20	20241114	0.72	Y	035720	100	444 억	123152228	N	N	64771	N	N
35	20250424	150428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39500	100	2	0.25	16264134775	412402	59.96	39650	39775	39250	51200	27600	39400	39437.57	27.74	-19598	33742	39966	39682	39416	39132	38866	39550	39000	444	11800	100	29940	50	1	443872400	175330	318.55	1.73	12	0.09	124.00	22860.00	50600	20240509	-21.94	32550	20241114	21.35	46000	-14.13	20250210	35700	10.64	20250124	50600	-21.94	20240509	32550	21.35	20241114	0.72	Y	035720	100	444 억	123152228	N	N	68290	N	N
36	20250424	140428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39500	100	2	0.25	13730557850	348237	50.63	39650	39775	39250	51200	27600	39400	39428.77	27.74	-19598	9548	39966	39682	39416	39132	38866	39550	39000	444	11800	100	29940	50	1	443872400	175330	318.55	1.73	12	0.08	124.00	22860.00	50600	20240509	-21.94	32550	20241114	21.35	46000	-14.13	20250210	35700	10.64	20250124	50600	-21.94	20240509	32550	21.35	20241114	0.72	Y	035720	100	444 억	123152228	N	N	68290	N	N
37	20250424	130427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39350	-50	5	-0.13	12331437625	312748	45.47	39650	39775	39250	51200	27600	39400	39429.31	27.74	-19598	-783	39966	39682	39416	39132	38866	39550	39000	444	11800	100	29940	50	1	443872400	174664	317.34	1.72	12	0.07	124.00	22860.00	50600	20240509	-22.23	32550	20241114	20.89	46000	-14.46	20250210	35700	10.22	20250124	50600	-22.23	20240509	32550	20.89	20241114	0.72	Y	035720	100	444 억	123152228	N	N	68290	N	N
38	20250424	120428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39300	-100	5	-0.25	11065253350	280552	40.79	39650	39775	39250	51200	27600	39400	39441.01	27.74	-19598	-2501	39966	39682	39416	39132	38866	39550	39000	444	11800	100	29940	50	1	443872400	174442	316.94	1.72	12	0.06	124.00	22860.00	50600	20240509	-22.33	32550	20241114	20.74	46000	-14.57	20250210	35700	10.08	20250124	50600	-22.33	20240509	32550	20.74	20241114	0.72	Y	035720	100	444 억	123152228	N	N	68290	N	N
39	20250424	110427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39350	-50	5	-0.13	9394539300	238066	34.61	39650	39775	39250	51200	27600	39400	39461.91	27.74	-19598	1701	39966	39682	39416	39132	38866	39550	39000	444	11800	100	29940	50	1	443872400	174664	317.34	1.72	12	0.05	124.00	22860.00	50600	20240509	-22.23	32550	20241114	20.89	46000	-14.46	20250210	35700	10.22	20250124	50600	-22.23	20240509	32550	20.89	20241114	0.72	Y	035720	100	444 억	123152228	N	N	68290	N	N
40	20250424	100427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39300	-100	5	-0.25	6368123300	161286	23.45	39650	39775	39250	51200	27600	39400	39483.42	27.74	-19598	-6627	39966	39682	39416	39132	38866	39550	39000	444	11800	100	29940	50	1	443872400	174442	316.94	1.72	12	0.04	124.00	22860.00	50600	20240509	-22.33	32550	20241114	20.74	46000	-14.57	20250210	35700	10.08	20250124	50600	-22.33	20240509	32550	20.74	20241114	0.72	Y	035720	100	444 억	123152228	N	N	68290	N	N
41	20250424	090429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39750	350	2	0.89	1592386900	40220	5.85	39650	39750	39450	51200	27600	39400	39591.92	27.74	-19598	-2160	39966	39682	39416	39132	38866	39550	39000	444	11800	100	29940	50	1	443872400	176439	320.56	1.74	12	0.01	124.00	22860.00	50600	20240509	-21.44	32550	20241114	22.12	46000	-13.59	20250210	35700	11.34	20250124	50600	-21.44	20240509	32550	22.12	20241114	0.72	Y	035720	100	444 억	123152228	N	N	68290	N	N
42	20250423	160419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39400	200	2	0.51	27091871300	687852	55.14	39650	39700	39150	50900	27450	39200	39386.19	27.79	0	-102722	40983	40091	39258	38366	37533	40537	38812	444	11700	100	29790	50	1	443872400	174886	317.74	1.72	12	0.15	124.00	22860.00	50600	20240509	-22.13	32550	20241114	21.04	46000	-14.35	20250210	35700	10.36	20250124	50600	-22.13	20240509	32550	21.04	20241114	0.73	Y	035720	100	444 억	123344708	N	N	68290	N	N
43	20250423	150427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39500	300	2	0.77	24278995850	616507	49.42	39650	39700	39150	50900	27450	39200	39381.54	27.79	0	-95067	40983	40091	39258	38366	37533	40537	38812	444	11700	100	29790	50	1	443872400	175330	318.55	1.73	12	0.14	124.00	22860.00	50600	20240509	-21.94	32550	20241114	21.35	46000	-14.13	20250210	35700	10.64	20250124	50600	-21.94	20240509	32550	21.35	20241114	0.73	Y	035720	100	444 억	123344708	N	N	163810	N	N
44	20250423	140426	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39450	250	2	0.64	19580975000	497578	39.89	39650	39700	39150	50900	27450	39200	39352.57	27.79	0	-90541	40983	40091	39258	38366	37533	40537	38812	444	11700	100	29790	50	1	443872400	175108	318.15	1.73	12	0.11	124.00	22860.00	50600	20240509	-22.04	32550	20241114	21.20	46000	-14.24	20250210	35700	10.50	20250124	50600	-22.04	20240509	32550	21.20	20241114	0.73	Y	035720	100	444 억	123344708	N	N	163810	N	N
45	20250423	130424	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39450	250	2	0.64	15848352800	402764	32.29	39650	39700	39150	50900	27450	39200	39348.98	27.79	0	-82861	40983	40091	39258	38366	37533	40537	38812	444	11700	100	29790	50	1	443872400	175108	318.15	1.73	12	0.09	124.00	22860.00	50600	20240509	-22.04	32550	20241114	21.20	46000	-14.24	20250210	35700	10.50	20250124	50600	-22.04	20240509	32550	21.20	20241114	0.73	Y	035720	100	444 억	123344708	N	N	163810	N	N
46	20250423	120427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39300	100	2	0.26	14082441000	357909	28.69	39650	39700	39150	50900	27450	39200	39346.43	27.79	0	-74367	40983	40091	39258	38366	37533	40537	38812	444	11700	100	29790	50	1	443872400	174442	316.94	1.72	12	0.08	124.00	22860.00	50600	20240509	-22.33	32550	20241114	20.74	46000	-14.57	20250210	35700	10.08	20250124	50600	-22.33	20240509	32550	20.74	20241114	0.73	Y	035720	100	444 억	123344708	N	N	163810	N	N
47	20250423	110427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39250	50	2	0.13	11858410825	301350	24.16	39650	39700	39150	50900	27450	39200	39350.96	27.79	0	-70110	40983	40091	39258	38366	37533	40537	38812	444	11700	100	29790	50	1	443872400	174220	316.53	1.72	12	0.07	124.00	22860.00	50600	20240509	-22.43	32550	20241114	20.58	46000	-14.67	20250210	35700	9.94	20250124	50600	-22.43	20240509	32550	20.58	20241114	0.73	Y	035720	100	444 억	123344708	N	N	163810	N	N
48	20250423	100429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39400	200	2	0.51	8299336325	210694	16.89	39650	39700	39150	50900	27450	39200	39390.47	27.79	0	-51318	40983	40091	39258	38366	37533	40537	38812	444	11700	100	29790	50	1	443872400	174886	317.74	1.72	12	0.05	124.00	22860.00	50600	20240509	-22.13	32550	20241114	21.04	46000	-14.35	20250210	35700	10.36	20250124	50600	-22.13	20240509	32550	21.04	20241114	0.73	Y	035720	100	444 억	123344708	N	N	163810	N	N
49	20250423	090430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39450	250	2	0.64	2266054350	57395	4.60	39650	39700	39250	50900	27450	39200	39481.74	27.79	0	-25306	40983	40091	39258	38366	37533	40537	38812	444	11700	100	29790	50	1	443872400	175108	318.15	1.73	12	0.01	124.00	22860.00	50600	20240509	-22.04	32550	20241114	21.20	46000	-14.24	20250210	35700	10.50	20250124	50600	-22.04	20240509	32550	21.20	20241114	0.73	Y	035720	100	444 억	123344708	N	N	163810	N	N
50	20250422	160418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39200	300	2	0.77	49050967600	1247375	268.41	38550	40150	38425	50500	27250	38900	39323.36	27.77	0	77867	39600	39250	39000	38650	38400	39125	38525	444	11600	100	29560	50	1	443872400	173998	316.13	1.71	12	0.28	124.00	22860.00	50600	20240509	-22.53	32550	20241114	20.43	46000	-14.78	20250210	35700	9.80	20250124	50600	-22.53	20240509	32550	20.43	20241114	0.74	Y	035720	100	444 억	123247880	N	N	163810	N	N
51	20250422	150425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39100	200	2	0.51	45982293025	1169013	251.55	38550	40150	38425	50500	27250	38900	39334.29	27.77	0	67301	39600	39250	39000	38650	38400	39125	38525	444	11600	100	29560	50	1	443872400	173554	315.32	1.71	12	0.26	124.00	22860.00	50600	20240509	-22.73	32550	20241114	20.12	46000	-15.00	20250210	35700	9.52	20250124	50600	-22.73	20240509	32550	20.12	20241114	0.74	Y	035720	100	444 억	123247880	N	N	97075	N	N
52	20250422	140425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39150	250	2	0.64	42676234100	1084522	233.37	38550	40150	38425	50500	27250	38900	39350.27	27.77	0	93385	39600	39250	39000	38650	38400	39125	38525	444	11600	100	29560	50	1	443872400	173776	315.73	1.71	12	0.24	124.00	22860.00	50600	20240509	-22.63	32550	20241114	20.28	46000	-14.89	20250210	35700	9.66	20250124	50600	-22.63	20240509	32550	20.28	20241114	0.74	Y	035720	100	444 억	123247880	N	N	97075	N	N
53	20250422	130424	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39200	300	2	0.77	38077446900	966847	208.05	38550	40150	38425	50500	27250	38900	39383.12	27.77	0	124116	39600	39250	39000	38650	38400	39125	38525	444	11600	100	29560	50	1	443872400	173998	316.13	1.71	12	0.22	124.00	22860.00	50600	20240509	-22.53	32550	20241114	20.43	46000	-14.78	20250210	35700	9.80	20250124	50600	-22.53	20240509	32550	20.43	20241114	0.74	Y	035720	100	444 억	123247880	N	N	97075	N	N
54	20250422	120425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39400	500	2	1.29	35915940200	911800	196.20	38550	40150	38425	50500	27250	38900	39390.15	27.77	0	137416	39600	39250	39000	38650	38400	39125	38525	444	11600	100	29560	50	1	443872400	174886	317.74	1.72	12	0.21	124.00	22860.00	50600	20240509	-22.13	32550	20241114	21.04	46000	-14.35	20250210	35700	10.36	20250124	50600	-22.13	20240509	32550	21.04	20241114	0.74	Y	035720	100	444 억	123247880	N	N	97075	N	N
55	20250422	110424	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39450	550	2	1.41	29742993100	754744	162.41	38550	40150	38425	50500	27250	38900	39408.06	27.77	0	170476	39600	39250	39000	38650	38400	39125	38525	444	11600	100	29560	50	1	443872400	175108	318.15	1.73	12	0.17	124.00	22860.00	50600	20240509	-22.04	32550	20241114	21.20	46000	-14.24	20250210	35700	10.50	20250124	50600	-22.04	20240509	32550	21.20	20241114	0.74	Y	035720	100	444 억	123247880	N	N	97075	N	N
56	20250422	100424	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39150	250	2	0.64	8846760075	227680	48.99	38550	39300	38425	50500	27250	38900	38856.11	27.77	0	18807	39600	39250	39000	38650	38400	39125	38525	444	11600	100	29560	50	1	443872400	173776	315.73	1.71	12	0.05	124.00	22860.00	50600	20240509	-22.63	32550	20241114	20.28	46000	-14.89	20250210	35700	9.66	20250124	50600	-22.63	20240509	32550	20.28	20241114	0.74	Y	035720	100	444 억	123247880	N	N	97075	N	N
57	20250422	090425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38600	-300	5	-0.77	1036308250	26871	5.78	38550	38750	38425	50500	27250	38900	38566.05	27.77	0	7737	39600	39250	39000	38650	38400	39125	38525	444	11600	100	29560	50	1	443872400	171335	311.29	1.69	12	0.01	124.00	22860.00	50600	20240509	-23.72	32550	20241114	18.59	46000	-16.09	20250210	35700	8.12	20250124	50600	-23.72	20240509	32550	18.59	20241114	0.74	Y	035720	100	444 억	123247880	N	N	97075	N	N
58	20250421	160416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38900	-100	5	-0.26	18133497500	464726	55.25	39250	39350	38750	50700	27300	39000	39019.81	27.79	23450	-52205	39800	39400	38750	38350	37700	39600	38550	444	11700	100	29640	50	1	443872400	172666	313.71	1.70	12	0.10	124.00	22860.00	50600	20240509	-23.12	32550	20241114	19.51	46000	-15.43	20250210	35700	8.96	20250124	50600	-23.12	20240509	32550	19.51	20241114	0.73	Y	035720	100	444 억	123365825	N	N	97075	N	N
59	20250421	150423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38850	-150	5	-0.38	17177819900	440143	52.33	39250	39350	38750	50700	27300	39000	39027.82	27.79	23450	-44566	39800	39400	38750	38350	37700	39600	38550	444	11700	100	29640	50	1	443872400	172444	313.31	1.70	12	0.10	124.00	22860.00	50600	20240509	-23.22	32550	20241114	19.35	46000	-15.54	20250210	35700	8.82	20250124	50600	-23.22	20240509	32550	19.35	20241114	0.73	Y	035720	100	444 억	123365825	N	N	93187	N	N
60	20250421	140423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38850	-150	5	-0.38	15470386800	396143	47.10	39250	39350	38750	50700	27300	39000	39052.53	27.79	23450	-41550	39800	39400	38750	38350	37700	39600	38550	444	11700	100	29640	50	1	443872400	172444	313.31	1.70	12	0.09	124.00	22860.00	50600	20240509	-23.22	32550	20241114	19.35	46000	-15.54	20250210	35700	8.82	20250124	50600	-23.22	20240509	32550	19.35	20241114	0.73	Y	035720	100	444 억	123365825	N	N	93187	N	N
61	20250421	130424	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38900	-100	5	-0.26	13871408675	354960	42.20	39250	39350	38750	50700	27300	39000	39078.79	27.79	23450	-32659	39800	39400	38750	38350	37700	39600	38550	444	11700	100	29640	50	1	443872400	172666	313.71	1.70	12	0.08	124.00	22860.00	50600	20240509	-23.12	32550	20241114	19.51	46000	-15.43	20250210	35700	8.96	20250124	50600	-23.12	20240509	32550	19.51	20241114	0.73	Y	035720	100	444 억	123365825	N	N	93187	N	N
62	20250421	120422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38950	-50	5	-0.13	12402677250	317149	37.71	39250	39350	38850	50700	27300	39000	39106.78	27.79	23450	-22387	39800	39400	38750	38350	37700	39600	38550	444	11700	100	29640	50	1	443872400	172888	314.11	1.70	12	0.07	124.00	22860.00	50600	20240509	-23.02	32550	20241114	19.66	46000	-15.33	20250210	35700	9.10	20250124	50600	-23.02	20240509	32550	19.66	20241114	0.73	Y	035720	100	444 억	123365825	N	N	93187	N	N
63	20250421	110423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38950	-50	5	-0.13	9901570425	252926	30.07	39250	39350	38900	50700	27300	39000	39148.09	27.79	23450	-9658	39800	39400	38750	38350	37700	39600	38550	444	11700	100	29640	50	1	443872400	172888	314.11	1.70	12	0.06	124.00	22860.00	50600	20240509	-23.02	32550	20241114	19.66	46000	-15.33	20250210	35700	9.10	20250124	50600	-23.02	20240509	32550	19.66	20241114	0.73	Y	035720	100	444 억	123365825	N	N	93187	N	N
64	20250421	100420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39100	100	2	0.26	8394123100	214252	25.47	39250	39350	38900	50700	27300	39000	39178.74	27.79	23450	-2562	39800	39400	38750	38350	37700	39600	38550	444	11700	100	29640	50	1	443872400	173554	315.32	1.71	12	0.05	124.00	22860.00	50600	20240509	-22.73	32550	20241114	20.12	46000	-15.00	20250210	35700	9.52	20250124	50600	-22.73	20240509	32550	20.12	20241114	0.73	Y	035720	100	444 억	123365825	N	N	93187	N	N
65	20250421	090432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39050	50	2	0.13	1383784450	35407	4.21	39250	39300	38950	50700	27300	39000	39082.23	27.79	23450	-19230	39800	39400	38750	38350	37700	39600	38550	444	11700	100	29640	50	1	443872400	173332	314.92	1.71	12	0.01	124.00	22860.00	50600	20240509	-22.83	32550	20241114	19.97	46000	-15.11	20250210	35700	9.38	20250124	50600	-22.83	20240509	32550	19.97	20241114	0.73	Y	035720	100	444 억	123365825	N	N	93187	N	N
66	20250418	160416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39000	800	2	2.09	32693089775	841087	99.43	38300	39150	38100	49650	26750	38200	38869.97	27.77	0	91163	38733	38466	38133	37866	37533	38600	38000	444	11450	100	29030	50	1	443872400	173110	314.52	1.71	12	0.19	124.00	22860.00	50600	20240509	-22.92	32550	20241114	19.82	46000	-15.22	20250210	35700	9.24	20250124	50600	-22.92	20240509	32550	19.82	20241114	0.73	Y	035720	100	444 억	123272313	N	N	93187	N	N
67	20250418	150420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39050	850	2	2.23	29674576625	763769	90.29	38300	39150	38100	49650	26750	38200	38852.87	27.77	0	89215	38733	38466	38133	37866	37533	38600	38000	444	11450	100	29030	50	1	443872400	173332	314.92	1.71	12	0.17	124.00	22860.00	50600	20240509	-22.83	32550	20241114	19.97	46000	-15.11	20250210	35700	9.38	20250124	50600	-22.83	20240509	32550	19.97	20241114	0.73	Y	035720	100	444 억	123272313	N	N	174647	N	N
68	20250418	140423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39100	900	2	2.36	24815165950	639456	75.59	38300	39150	38100	49650	26750	38200	38806.74	27.77	0	64906	38733	38466	38133	37866	37533	38600	38000	444	11450	100	29030	50	1	443872400	173554	315.32	1.71	12	0.14	124.00	22860.00	50600	20240509	-22.73	32550	20241114	20.12	46000	-15.00	20250210	35700	9.52	20250124	50600	-22.73	20240509	32550	20.12	20241114	0.73	Y	035720	100	444 억	123272313	N	N	174647	N	N
69	20250418	130421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39000	800	2	2.09	21747303650	560810	66.29	38300	39150	38100	49650	26750	38200	38778.44	27.77	0	58515	38733	38466	38133	37866	37533	38600	38000	444	11450	100	29030	50	1	443872400	173110	314.52	1.71	12	0.13	124.00	22860.00	50600	20240509	-22.92	32550	20241114	19.82	46000	-15.22	20250210	35700	9.24	20250124	50600	-22.92	20240509	32550	19.82	20241114	0.73	Y	035720	100	444 억	123272313	N	N	174647	N	N
70	20250418	120420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39100	900	2	2.36	20232966550	521984	61.70	38300	39150	38100	49650	26750	38200	38761.72	27.77	0	53234	38733	38466	38133	37866	37533	38600	38000	444	11450	100	29030	50	1	443872400	173554	315.32	1.71	12	0.12	124.00	22860.00	50600	20240509	-22.73	32550	20241114	20.12	46000	-15.00	20250210	35700	9.52	20250124	50600	-22.73	20240509	32550	20.12	20241114	0.73	Y	035720	100	444 억	123272313	N	N	174647	N	N
71	20250418	110422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38900	700	2	1.83	17434891350	450091	53.21	38300	39150	38100	49650	26750	38200	38736.44	27.77	0	40512	38733	38466	38133	37866	37533	38600	38000	444	11450	100	29030	50	1	443872400	172666	313.71	1.70	12	0.10	124.00	22860.00	50600	20240509	-23.12	32550	20241114	19.51	46000	-15.43	20250210	35700	8.96	20250124	50600	-23.12	20240509	32550	19.51	20241114	0.73	Y	035720	100	444 억	123272313	N	N	174647	N	N
72	20250418	100422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38950	750	2	1.96	12719317025	329060	38.90	38300	39000	38100	49650	26750	38200	38653.57	27.77	0	24228	38733	38466	38133	37866	37533	38600	38000	444	11450	100	29030	50	1	443872400	172888	314.11	1.70	12	0.07	124.00	22860.00	50600	20240509	-23.02	32550	20241114	19.66	46000	-15.33	20250210	35700	9.10	20250124	50600	-23.02	20240509	32550	19.66	20241114	0.73	Y	035720	100	444 억	123272313	N	N	174647	N	N
73	20250418	090424	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38250	50	2	0.13	1196135875	31270	3.70	38300	38350	38100	49650	26750	38200	38251.97	27.77	0	-10262	38733	38466	38133	37866	37533	38600	38000	444	11450	100	29030	50	1	443872400	169781	308.47	1.67	12	0.01	124.00	22860.00	50600	20240509	-24.41	32550	20241114	17.51	46000	-16.85	20250210	35700	7.14	20250124	50600	-24.41	20240509	32550	17.51	20241114	0.73	Y	035720	100	444 억	123272313	N	N	174647	N	N
74	20250417	160419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	450	2	1.19	32250720975	845939	61.03	37800	38400	37800	49050	26450	37750	38124.11	27.83	0	-81835	39450	38600	38100	37250	36750	38350	37000	444	11300	100	28690	50	1	443872400	169559	308.06	1.67	12	0.19	124.00	22860.00	50600	20240509	-24.51	32550	20241114	17.36	46000	-16.96	20250210	35700	7.00	20250124	50600	-24.51	20240509	32550	17.36	20241114	0.70	Y	035720	100	444 억	123527989	N	N	174647	N	N
75	20250417	150422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38250	500	2	1.32	27054461075	709967	51.22	37800	38400	37800	49050	26450	37750	38106.65	27.83	0	-81417	39450	38600	38100	37250	36750	38350	37000	444	11300	100	28690	50	1	443872400	169781	308.47	1.67	12	0.16	124.00	22860.00	50600	20240509	-24.41	32550	20241114	17.51	46000	-16.85	20250210	35700	7.14	20250124	50600	-24.41	20240509	32550	17.51	20241114	0.70	Y	035720	100	444 억	123527989	N	N	270407	N	N
76	20250417	140424	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38000	250	2	0.66	20900107825	548859	39.60	37800	38300	37800	49050	26450	37750	38079.19	27.83	0	-98229	39450	38600	38100	37250	36750	38350	37000	444	11300	100	28690	50	1	443872400	168672	306.45	1.66	12	0.12	124.00	22860.00	50600	20240509	-24.90	32550	20241114	16.74	46000	-17.39	20250210	35700	6.44	20250124	50600	-24.90	20240509	32550	16.74	20241114	0.70	Y	035720	100	444 억	123527989	N	N	270407	N	N
77	20250417	130423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38050	300	2	0.79	17913954400	470323	33.93	37800	38300	37800	49050	26450	37750	38088.62	27.83	0	-73924	39450	38600	38100	37250	36750	38350	37000	444	11300	100	28690	50	1	443872400	168893	306.85	1.66	12	0.11	124.00	22860.00	50600	20240509	-24.80	32550	20241114	16.90	46000	-17.28	20250210	35700	6.58	20250124	50600	-24.80	20240509	32550	16.90	20241114	0.70	Y	035720	100	444 억	123527989	N	N	270407	N	N
78	20250417	120422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	450	2	1.19	14280002600	375142	27.06	37800	38300	37800	49050	26450	37750	38065.59	27.83	0	-73397	39450	38600	38100	37250	36750	38350	37000	444	11300	100	28690	50	1	443872400	169559	308.06	1.67	12	0.08	124.00	22860.00	50600	20240509	-24.51	32550	20241114	17.36	46000	-16.96	20250210	35700	7.00	20250124	50600	-24.51	20240509	32550	17.36	20241114	0.70	Y	035720	100	444 억	123527989	N	N	270407	N	N
79	20250417	110421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38100	350	2	0.93	11387062300	299148	21.58	37800	38300	37800	49050	26450	37750	38064.98	27.83	0	-58584	39450	38600	38100	37250	36750	38350	37000	444	11300	100	28690	50	1	443872400	169115	307.26	1.67	12	0.07	124.00	22860.00	50600	20240509	-24.70	32550	20241114	17.05	46000	-17.17	20250210	35700	6.72	20250124	50600	-24.70	20240509	32550	17.05	20241114	0.70	Y	035720	100	444 억	123527989	N	N	270407	N	N
80	20250417	100422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38100	350	2	0.93	6991643750	183782	13.26	37800	38300	37800	49050	26450	37750	38043.14	27.83	0	-33426	39450	38600	38100	37250	36750	38350	37000	444	11300	100	28690	50	1	443872400	169115	307.26	1.67	12	0.04	124.00	22860.00	50600	20240509	-24.70	32550	20241114	17.05	46000	-17.17	20250210	35700	6.72	20250124	50600	-24.70	20240509	32550	17.05	20241114	0.70	Y	035720	100	444 억	123527989	N	N	270407	N	N
81	20250417	090424	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38050	300	2	0.79	1655708350	43536	3.14	37800	38300	37800	49050	26450	37750	38030.80	27.83	0	109	39450	38600	38100	37250	36750	38350	37000	444	11300	100	28690	50	1	443872400	168893	306.85	1.66	12	0.01	124.00	22860.00	50600	20240509	-24.80	32550	20241114	16.90	46000	-17.28	20250210	35700	6.58	20250124	50600	-24.80	20240509	32550	16.90	20241114	0.70	Y	035720	100	444 억	123527989	N	N	270407	N	N
82	20250416	160417	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37750	-1100	5	-2.83	52804955150	1386130	132.03	38900	38950	37600	50500	27200	38850	38095.36	27.95	0	-509024	39583	39216	38983	38616	38383	39100	38500	444	11650	100	29520	50	1	443872400	167562	304.44	1.65	12	0.31	124.00	22860.00	51500	20240404	-26.70	32550	20241114	15.98	46000	-17.93	20250210	35700	5.74	20250124	50600	-25.40	20240509	32550	15.98	20241114	0.68	Y	035720	100	444 억	124045301	N	N	270207	N	N
83	20250416	150423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37650	-1200	5	-3.09	48612676425	1275069	121.45	38900	38950	37600	50500	27200	38850	38125.51	27.95	0	-489763	39583	39216	38983	38616	38383	39100	38500	444	11650	100	29520	50	1	443872400	167118	303.63	1.65	12	0.29	124.00	22860.00	51500	20240404	-26.89	32550	20241114	15.67	46000	-18.15	20250210	35700	5.46	20250124	50600	-25.59	20240509	32550	15.67	20241114	0.68	Y	035720	100	444 억	124045301	N	N	162768	N	N
84	20250416	140422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37850	-1000	5	-2.57	39603329600	1036112	98.69	38900	38950	37800	50500	27200	38850	38223.01	27.95	0	-428465	39583	39216	38983	38616	38383	39100	38500	444	11650	100	29520	50	1	443872400	168006	305.24	1.66	12	0.23	124.00	22860.00	51500	20240404	-26.50	32550	20241114	16.28	46000	-17.72	20250210	35700	6.02	20250124	50600	-25.20	20240509	32550	16.28	20241114	0.68	Y	035720	100	444 억	124045301	N	N	162768	N	N
85	20250416	130420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38000	-850	5	-2.19	32569627375	850814	81.04	38900	38950	37900	50500	27200	38850	38280.54	27.95	0	-331267	39583	39216	38983	38616	38383	39100	38500	444	11650	100	29520	50	1	443872400	168672	306.45	1.66	12	0.19	124.00	22860.00	51500	20240404	-26.21	32550	20241114	16.74	46000	-17.39	20250210	35700	6.44	20250124	50600	-24.90	20240509	32550	16.74	20241114	0.68	Y	035720	100	444 억	124045301	N	N	162768	N	N
86	20250416	120422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38100	-750	5	-1.93	29381796350	767099	73.06	38900	38950	37900	50500	27200	38850	38302.47	27.95	0	-295104	39583	39216	38983	38616	38383	39100	38500	444	11650	100	29520	50	1	443872400	169115	307.26	1.67	12	0.17	124.00	22860.00	51500	20240404	-26.02	32550	20241114	17.05	46000	-17.17	20250210	35700	6.72	20250124	50600	-24.70	20240509	32550	17.05	20241114	0.68	Y	035720	100	444 억	124045301	N	N	162768	N	N
87	20250416	110421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38150	-700	5	-1.80	22661833675	590479	56.24	38900	38950	38000	50500	27200	38850	38378.71	27.95	0	-207424	39583	39216	38983	38616	38383	39100	38500	444	11650	100	29520	50	1	443872400	169337	307.66	1.67	12	0.13	124.00	22860.00	51500	20240404	-25.92	32550	20241114	17.20	46000	-17.07	20250210	35700	6.86	20250124	50600	-24.60	20240509	32550	17.20	20241114	0.68	Y	035720	100	444 억	124045301	N	N	162768	N	N
88	20250416	100421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38425	-425	5	-1.09	10813405275	280679	26.73	38900	38950	38300	50500	27200	38850	38525.86	27.95	0	-83559	39583	39216	38983	38616	38383	39100	38500	444	11650	100	29520	50	1	443872400	170558	309.88	1.68	12	0.06	124.00	22860.00	51500	20240404	-25.39	32550	20241114	18.05	46000	-16.47	20250210	35700	7.63	20250124	50600	-24.06	20240509	32550	18.05	20241114	0.68	Y	035720	100	444 억	124045301	N	N	162768	N	N
89	20250416	090425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38700	-150	5	-0.39	2223011150	57313	5.46	38900	38950	38600	50500	27200	38850	38787.18	27.95	0	-32947	39583	39216	38983	38616	38383	39100	38500	444	11650	100	29520	50	1	443872400	171779	312.10	1.69	12	0.01	124.00	22860.00	51500	20240404	-24.85	32550	20241114	18.89	46000	-15.87	20250210	35700	8.40	20250124	50600	-23.52	20240509	32550	18.89	20241114	0.68	Y	035720	100	444 억	124045301	N	N	162768	N	N
90	20250415	160417	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38850	-150	5	-0.38	40928884950	1049886	109.08	39150	39350	38750	50700	27300	39000	38984.24	28.02	0	-135363	40033	39516	39233	38716	38433	39375	38575	444	11700	100	29640	50	1	443872400	172444	313.31	1.70	12	0.24	124.00	22860.00	52000	20240403	-25.29	32550	20241114	19.35	46000	-15.54	20250210	35700	8.82	20250124	50600	-23.22	20240509	32550	19.35	20241114	0.67	Y	035720	100	444 억	124381774	N	N	162768	N	N
91	20250415	150420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38900	-100	5	-0.26	35853779350	919215	95.50	39150	39350	38750	50700	27300	39000	39004.78	28.02	0	-122252	40033	39516	39233	38716	38433	39375	38575	444	11700	100	29640	50	1	443872400	172666	313.71	1.70	12	0.21	124.00	22860.00	52000	20240403	-25.19	32550	20241114	19.51	46000	-15.43	20250210	35700	8.96	20250124	50600	-23.12	20240509	32550	19.51	20241114	0.67	Y	035720	100	444 억	124381774	N	N	130258	N	N
92	20250415	140420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39050	50	2	0.13	29760475050	762650	79.24	39150	39350	38750	50700	27300	39000	39022.45	28.02	0	-97152	40033	39516	39233	38716	38433	39375	38575	444	11700	100	29640	50	1	443872400	173332	314.92	1.71	12	0.17	124.00	22860.00	52000	20240403	-24.90	32550	20241114	19.97	46000	-15.11	20250210	35700	9.38	20250124	50600	-22.83	20240509	32550	19.97	20241114	0.67	Y	035720	100	444 억	124381774	N	N	130258	N	N
93	20250415	130421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39050	50	2	0.13	26171567950	670688	69.68	39150	39350	38750	50700	27300	39000	39021.97	28.02	0	-83368	40033	39516	39233	38716	38433	39375	38575	444	11700	100	29640	50	1	443872400	173332	314.92	1.71	12	0.15	124.00	22860.00	52000	20240403	-24.90	32550	20241114	19.97	46000	-15.11	20250210	35700	9.38	20250124	50600	-22.83	20240509	32550	19.97	20241114	0.67	Y	035720	100	444 억	124381774	N	N	130258	N	N
94	20250415	120420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39050	50	2	0.13	20051028350	513941	53.40	39150	39350	38750	50700	27300	39000	39014.26	28.02	0	-79262	40033	39516	39233	38716	38433	39375	38575	444	11700	100	29640	50	1	443872400	173332	314.92	1.71	12	0.12	124.00	22860.00	52000	20240403	-24.90	32550	20241114	19.97	46000	-15.11	20250210	35700	9.38	20250124	50600	-22.83	20240509	32550	19.97	20241114	0.67	Y	035720	100	444 억	124381774	N	N	130258	N	N
95	20250415	110420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38950	-50	5	-0.13	16179079100	414764	43.09	39150	39350	38750	50700	27300	39000	39007.92	28.02	0	-89968	40033	39516	39233	38716	38433	39375	38575	444	11700	100	29640	50	1	443872400	172888	314.11	1.70	12	0.09	124.00	22860.00	52000	20240403	-25.10	32550	20241114	19.66	46000	-15.33	20250210	35700	9.10	20250124	50600	-23.02	20240509	32550	19.66	20241114	0.67	Y	035720	100	444 억	124381774	N	N	130258	N	N
96	20250415	100420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38900	-100	5	-0.26	9927219075	253993	26.39	39150	39350	38900	50700	27300	39000	39084.62	28.02	0	-41410	40033	39516	39233	38716	38433	39375	38575	444	11700	100	29640	50	1	443872400	172666	313.71	1.70	12	0.06	124.00	22860.00	52000	20240403	-25.19	32550	20241114	19.51	46000	-15.43	20250210	35700	8.96	20250124	50600	-23.12	20240509	32550	19.51	20241114	0.67	Y	035720	100	444 억	124381774	N	N	130258	N	N
97	20250415	090421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38950	-50	5	-0.13	1990356500	50909	5.29	39150	39350	38950	50700	27300	39000	39096.36	28.02	0	-8509	40033	39516	39233	38716	38433	39375	38575	444	11700	100	29640	50	1	443872400	172888	314.11	1.70	12	0.01	124.00	22860.00	52000	20240403	-25.10	32550	20241114	19.66	46000	-15.33	20250210	35700	9.10	20250124	50600	-23.02	20240509	32550	19.66	20241114	0.67	Y	035720	100	444 억	124381774	N	N	130258	N	N
98	20250414	160416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39000	0	3	0.00	37701182600	962491	70.52	39150	39750	38950	50700	27300	39000	39170.59	28.10	0	33113	39600	39300	38750	38450	37900	39450	38600	444	11700	100	29640	50	1	443872400	173110	314.52	1.71	12	0.22	124.00	22860.00	53200	20240402	-26.69	32550	20241114	19.82	46000	-15.22	20250210	35700	9.24	20250124	50600	-22.92	20240509	32550	19.82	20241114	0.67	Y	035720	100	444 억	124708881	N	N	130219	N	N
99	20250414	150418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39050	50	2	0.13	34765796475	887244	65.01	39150	39750	38950	50700	27300	39000	39184.04	28.10	0	31774	39600	39300	38750	38450	37900	39450	38600	444	11700	100	29640	50	1	443872400	173332	314.92	1.71	12	0.20	124.00	22860.00	53200	20240402	-26.60	32550	20241114	19.97	46000	-15.11	20250210	35700	9.38	20250124	50600	-22.83	20240509	32550	19.97	20241114	0.67	Y	035720	100	444 억	124708881	N	N	315124	N	N
100	20250414	140418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39000	0	3	0.00	30869416975	787398	57.69	39150	39750	38950	50700	27300	39000	39204.35	28.10	0	32882	39600	39300	38750	38450	37900	39450	38600	444	11700	100	29640	50	1	443872400	173110	314.52	1.71	12	0.18	124.00	22860.00	53200	20240402	-26.69	32550	20241114	19.82	46000	-15.22	20250210	35700	9.24	20250124	50600	-22.92	20240509	32550	19.82	20241114	0.67	Y	035720	100	444 억	124708881	N	N	315124	N	N
101	20250414	130418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39250	250	2	0.64	25785242225	657278	48.16	39150	39750	38950	50700	27300	39000	39230.36	28.10	0	15816	39600	39300	38750	38450	37900	39450	38600	444	11700	100	29640	50	1	443872400	174220	316.53	1.72	12	0.15	124.00	22860.00	53200	20240402	-26.22	32550	20241114	20.58	46000	-14.67	20250210	35700	9.94	20250124	50600	-22.43	20240509	32550	20.58	20241114	0.67	Y	035720	100	444 억	124708881	N	N	315124	N	N
102	20250414	120419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39200	200	2	0.51	23083487425	588427	43.11	39150	39750	38950	50700	27300	39000	39229.16	28.10	0	-8320	39600	39300	38750	38450	37900	39450	38600	444	11700	100	29640	50	1	443872400	173998	316.13	1.71	12	0.13	124.00	22860.00	53200	20240402	-26.32	32550	20241114	20.43	46000	-14.78	20250210	35700	9.80	20250124	50600	-22.53	20240509	32550	20.43	20241114	0.67	Y	035720	100	444 억	124708881	N	N	315124	N	N
103	20250414	110417	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39050	50	2	0.13	19249199200	490421	35.93	39150	39750	39000	50700	27300	39000	39250.38	28.10	0	-11947	39600	39300	38750	38450	37900	39450	38600	444	11700	100	29640	50	1	443872400	173332	314.92	1.71	12	0.11	124.00	22860.00	53200	20240402	-26.60	32550	20241114	19.97	46000	-15.11	20250210	35700	9.38	20250124	50600	-22.83	20240509	32550	19.97	20241114	0.67	Y	035720	100	444 억	124708881	N	N	315124	N	N
104	20250414	100418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39250	250	2	0.64	14413403025	366787	26.87	39150	39750	39050	50700	27300	39000	39296.43	28.10	0	5947	39600	39300	38750	38450	37900	39450	38600	444	11700	100	29640	50	1	443872400	174220	316.53	1.72	12	0.08	124.00	22860.00	53200	20240402	-26.22	32550	20241114	20.58	46000	-14.67	20250210	35700	9.94	20250124	50600	-22.43	20240509	32550	20.58	20241114	0.67	Y	035720	100	444 억	124708881	N	N	315124	N	N
105	20250414	090418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39100	100	2	0.26	3133459225	79987	5.86	39150	39350	39100	50700	27300	39000	39174.72	28.10	0	-7289	39600	39300	38750	38450	37900	39450	38600	444	11700	100	29640	50	1	443872400	173554	315.32	1.71	12	0.02	124.00	22860.00	53200	20240402	-26.50	32550	20241114	20.12	46000	-15.00	20250210	35700	9.52	20250124	50600	-22.73	20240509	32550	20.12	20241114	0.67	Y	035720	100	444 억	124708881	N	N	315124	N	N
106	20250411	160414	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39000	-1000	5	-2.50	52789067900	1364871	69.02	38750	39050	38200	52000	28000	40000	38676.74	28.12	0	-204518	41200	40600	39400	38800	37600	40900	39100	444	12000	100	30400	50	1	443872400	173110	314.52	1.71	12	0.31	124.00	22860.00	54500	20240401	-28.44	32550	20241114	19.82	46000	-15.22	20250210	35700	9.24	20250124	50600	-22.92	20240509	32550	19.82	20241114	0.69	Y	035720	100	444 억	124800234	N	N	315124	N	N
107	20250411	150417	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38850	-1150	5	-2.88	46100908825	1193245	60.34	38750	39050	38200	52000	28000	40000	38634.91	28.12	0	-206253	41200	40600	39400	38800	37600	40900	39100	444	12000	100	30400	50	1	443872400	172444	313.31	1.70	12	0.27	124.00	22860.00	54500	20240401	-28.72	32550	20241114	19.35	46000	-15.54	20250210	35700	8.82	20250124	50600	-23.22	20240509	32550	19.35	20241114	0.69	Y	035720	100	444 억	124800234	N	N	324896	N	N
108	20250411	140417	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38650	-1350	5	-3.38	40280114000	1043133	52.75	38750	39050	38200	52000	28000	40000	38614.55	28.12	0	-181835	41200	40600	39400	38800	37600	40900	39100	444	12000	100	30400	50	1	443872400	171557	311.69	1.69	12	0.24	124.00	22860.00	54500	20240401	-29.08	32550	20241114	18.74	46000	-15.98	20250210	35700	8.26	20250124	50600	-23.62	20240509	32550	18.74	20241114	0.69	Y	035720	100	444 억	124800234	N	N	324896	N	N
109	20250411	130418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38900	-1100	5	-2.75	34321938075	889830	45.00	38750	39000	38200	52000	28000	40000	38571.34	28.12	0	-182181	41200	40600	39400	38800	37600	40900	39100	444	12000	100	30400	50	1	443872400	172666	313.71	1.70	12	0.20	124.00	22860.00	54500	20240401	-28.62	32550	20241114	19.51	46000	-15.43	20250210	35700	8.96	20250124	50600	-23.12	20240509	32550	19.51	20241114	0.69	Y	035720	100	444 억	124800234	N	N	324896	N	N
110	20250411	120418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38700	-1300	5	-3.25	28441556675	738401	37.34	38750	38950	38200	52000	28000	40000	38517.77	28.12	0	-153585	41200	40600	39400	38800	37600	40900	39100	444	12000	100	30400	50	1	443872400	171779	312.10	1.69	12	0.17	124.00	22860.00	54500	20240401	-28.99	32550	20241114	18.89	46000	-15.87	20250210	35700	8.40	20250124	50600	-23.52	20240509	32550	18.89	20241114	0.69	Y	035720	100	444 억	124800234	N	N	324896	N	N
111	20250411	110416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38550	-1450	5	-3.62	23697142450	615568	31.13	38750	38950	38200	52000	28000	40000	38496.38	28.12	0	-155537	41200	40600	39400	38800	37600	40900	39100	444	12000	100	30400	50	1	443872400	171113	310.89	1.69	12	0.14	124.00	22860.00	54500	20240401	-29.27	32550	20241114	18.43	46000	-16.20	20250210	35700	7.98	20250124	50600	-23.81	20240509	32550	18.43	20241114	0.69	Y	035720	100	444 억	124800234	N	N	324896	N	N
112	20250411	100417	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38500	-1500	5	-3.75	17011169125	441608	22.33	38750	38950	38200	52000	28000	40000	38520.97	28.12	0	-126089	41200	40600	39400	38800	37600	40900	39100	444	12000	100	30400	50	1	443872400	170891	310.48	1.68	12	0.10	124.00	22860.00	54500	20240401	-29.36	32550	20241114	18.28	46000	-16.30	20250210	35700	7.84	20250124	50600	-23.91	20240509	32550	18.28	20241114	0.69	Y	035720	100	444 억	124800234	N	N	324896	N	N
113	20250411	090420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38850	-1150	5	-2.88	2275500625	58655	2.97	38750	38950	38600	52000	28000	40000	38794.66	28.12	0	-4063	41200	40600	39400	38800	37600	40900	39100	444	12000	100	30400	50	1	443872400	172444	313.31	1.70	12	0.01	124.00	22860.00	54500	20240401	-28.72	32550	20241114	19.35	46000	-15.54	20250210	35700	8.82	20250124	50600	-23.22	20240509	32550	19.35	20241114	0.69	Y	035720	100	444 억	124800234	N	N	324896	N	N
114	20250410	160415	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40000	2850	2	7.67	77454377000	1977485	106.21	39100	40000	38200	48250	26050	37150	39157.22	28.16	0	150690	40616	38882	37916	36182	35216	38400	35700	444	11100	100	28230	50	1	443721032	177488	322.58	1.75	12	0.45	124.00	22860.00	54900	20240329	-27.14	32550	20241114	22.89	46000	-13.04	20250210	35700	12.04	20250124	50600	-20.95	20240509	32550	22.89	20241114	0.70	Y	035720	100	444 억	124968418	N	N	319826	N	N
115	20250410	150417	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38850	1700	2	4.58	49146980675	1268544	68.14	39100	39400	38200	48250	26050	37150	38742.83	28.16	0	-147636	40616	38882	37916	36182	35216	38400	35700	444	11100	100	28230	50	1	443721032	172386	313.31	1.70	12	0.29	124.00	22860.00	54900	20240329	-29.23	32550	20241114	19.35	46000	-15.54	20250210	35700	8.82	20250124	50600	-23.22	20240509	32550	19.35	20241114	0.70	Y	035720	100	444 억	124968418	N	N	21964	N	N
116	20250410	140416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38750	1600	2	4.31	41365516975	1067881	57.36	39100	39400	38200	48250	26050	37150	38736.07	28.16	0	-112913	40616	38882	37916	36182	35216	38400	35700	444	11100	100	28230	50	1	443721032	171942	312.50	1.70	12	0.24	124.00	22860.00	54900	20240329	-29.42	32550	20241114	19.05	46000	-15.76	20250210	35700	8.54	20250124	50600	-23.42	20240509	32550	19.05	20241114	0.70	Y	035720	100	444 억	124968418	N	N	21964	N	N
117	20250410	130416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38700	1550	2	4.17	34970869850	902635	48.48	39100	39400	38200	48250	26050	37150	38743.09	28.16	0	-87262	40616	38882	37916	36182	35216	38400	35700	444	11100	100	28230	50	1	443721032	171720	312.10	1.69	12	0.20	124.00	22860.00	54900	20240329	-29.51	32550	20241114	18.89	46000	-15.87	20250210	35700	8.40	20250124	50600	-23.52	20240509	32550	18.89	20241114	0.70	Y	035720	100	444 억	124968418	N	N	21964	N	N
118	20250410	120416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38850	1700	2	4.58	30832520250	795895	42.75	39100	39400	38200	48250	26050	37150	38739.43	28.16	0	-68292	40616	38882	37916	36182	35216	38400	35700	444	11100	100	28230	50	1	443721032	172386	313.31	1.70	12	0.18	124.00	22860.00	54900	20240329	-29.23	32550	20241114	19.35	46000	-15.54	20250210	35700	8.82	20250124	50600	-23.22	20240509	32550	19.35	20241114	0.70	Y	035720	100	444 억	124968418	N	N	21964	N	N
119	20250410	110416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38900	1750	2	4.71	26446914725	683082	36.69	39100	39400	38200	48250	26050	37150	38717.04	28.16	0	-47293	40616	38882	37916	36182	35216	38400	35700	444	11100	100	28230	50	1	443721032	172607	313.71	1.70	12	0.15	124.00	22860.00	54900	20240329	-29.14	32550	20241114	19.51	46000	-15.43	20250210	35700	8.96	20250124	50600	-23.12	20240509	32550	19.51	20241114	0.70	Y	035720	100	444 억	124968418	N	N	21964	N	N
120	20250410	100415	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38750	1600	2	4.31	21084004925	544410	29.24	39100	39400	38200	48250	26050	37150	38728.17	28.16	0	-31791	40616	38882	37916	36182	35216	38400	35700	444	11100	100	28230	50	1	443721032	171942	312.50	1.70	12	0.12	124.00	22860.00	54900	20240329	-29.42	32550	20241114	19.05	46000	-15.76	20250210	35700	8.54	20250124	50600	-23.42	20240509	32550	19.05	20241114	0.70	Y	035720	100	444 억	124968418	N	N	21964	N	N
121	20250410	090418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38750	1600	2	4.31	6366244200	162888	8.75	39100	39400	38600	48250	26050	37150	39083.57	28.16	0	-10115	40616	38882	37916	36182	35216	38400	35700	444	11100	100	28230	50	1	443721032	171942	312.50	1.70	12	0.04	124.00	22860.00	54900	20240329	-29.42	32550	20241114	19.05	46000	-15.76	20250210	35700	8.54	20250124	50600	-23.42	20240509	32550	19.05	20241114	0.70	Y	035720	100	444 억	124968418	N	N	21964	N	N
122	20250409	160414	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37150	-1900	5	-4.87	70495983950	1861781	71.93	38250	39650	36950	50700	27350	39050	37864.93	28.16	0	-183414	42350	40700	39850	38200	37350	40275	37775	444	11650	100	29670	50	1	443721032	164842	299.60	1.63	12	0.42	124.00	22860.00	55700	20240328	-33.30	32550	20241114	14.13	46000	-19.24	20250210	35700	4.06	20250124	50600	-26.58	20240509	32550	14.13	20241114	0.72	N	035720	100	444 억	124973648	N	N	21964	N	N
123	20250409	150333	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37150	-1900	5	-4.87	63886034550	1683804	65.05	38250	39650	36950	50700	27350	39050	37941.49	28.16	0	-165541	42350	40700	39850	38200	37350	40275	37775	444	11650	100	29670	50	1	443721032	164842	299.60	1.63	12	0.38	124.00	22860.00	55700	20240328	-33.30	32550	20241114	14.13	46000	-19.24	20250210	35700	4.06	20250124	50600	-26.58	20240509	32550	14.13	20241114	0.72	N	035720	100	444 억	124973648	N	N	673792	N	N
124	20250409	140412	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37000	-2050	5	-5.25	55675514975	1462093	56.49	38250	39650	36950	50700	27350	39050	38079.32	28.16	0	-148644	42350	40700	39850	38200	37350	40275	37775	444	11650	100	29670	50	1	443721032	164177	298.39	1.62	12	0.33	124.00	22860.00	55700	20240328	-33.57	32550	20241114	13.67	46000	-19.57	20250210	35700	3.64	20250124	50600	-26.88	20240509	32550	13.67	20241114	0.72	N	035720	100	444 억	124973648	N	N	673792	N	N
125	20250409	130411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37500	-1550	5	-3.97	42538050675	1109453	42.86	38250	39650	37400	50700	27350	39050	38341.46	28.16	0	-72430	42350	40700	39850	38200	37350	40275	37775	444	11650	100	29670	50	1	443721032	166395	302.42	1.64	12	0.25	124.00	22860.00	55700	20240328	-32.68	32550	20241114	15.21	46000	-18.48	20250210	35700	5.04	20250124	50600	-25.89	20240509	32550	15.21	20241114	0.72	N	035720	100	444 억	124973648	N	N	673792	N	N
126	20250409	120412	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38050	-1000	5	-2.56	33279169875	863718	33.37	38250	39650	37900	50700	27350	39050	38530.13	28.16	0	-41952	42350	40700	39850	38200	37350	40275	37775	444	11650	100	29670	50	1	443721032	168836	306.85	1.66	12	0.19	124.00	22860.00	55700	20240328	-31.69	32550	20241114	16.90	46000	-17.28	20250210	35700	6.58	20250124	50600	-24.80	20240509	32550	16.90	20241114	0.72	N	035720	100	444 억	124973648	N	N	673792	N	N
127	20250409	110411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38000	-1050	5	-2.69	26827854500	694432	26.83	38250	39650	37900	50700	27350	39050	38632.80	28.16	0	-16563	42350	40700	39850	38200	37350	40275	37775	444	11650	100	29670	50	1	443721032	168614	306.45	1.66	12	0.16	124.00	22860.00	55700	20240328	-31.78	32550	20241114	16.74	46000	-17.39	20250210	35700	6.44	20250124	50600	-24.90	20240509	32550	16.74	20241114	0.72	N	035720	100	444 억	124973648	N	N	673792	N	N
128	20250409	100413	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38600	-450	5	-1.15	16285584625	418645	16.17	38250	39650	38250	50700	27350	39050	38900.70	28.16	0	39315	42350	40700	39850	38200	37350	40275	37775	444	11650	100	29670	50	1	443721032	171276	311.29	1.69	12	0.09	124.00	22860.00	55700	20240328	-30.70	32550	20241114	18.59	46000	-16.09	20250210	35700	8.12	20250124	50600	-23.72	20240509	32550	18.59	20241114	0.72	N	035720	100	444 억	124973648	N	N	673792	N	N
129	20250409	090414	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39450	400	2	1.02	4799261650	123720	4.78	38250	39450	38250	50700	27350	39050	38791.30	28.16	0	48867	42350	40700	39850	38200	37350	40275	37775	444	11650	100	29670	50	1	443721032	175048	318.15	1.73	12	0.03	124.00	22860.00	55700	20240328	-29.17	32550	20241114	21.20	46000	-14.24	20250210	35700	10.50	20250124	50600	-22.04	20240509	32550	21.20	20241114	0.72	N	035720	100	444 억	124973648	N	N	673792	N	N
130	20250408	160408	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39050	-1600	5	-3.94	102932188425	2588453	121.82	41450	41500	39000	52800	28500	40650	39766.26	28.29	0	-419150	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	173273	314.92	1.71	12	0.58	124.00	22860.00	55700	20240328	-29.89	32550	20241114	19.97	46000	-15.11	20250210	35700	9.38	20250124	50600	-22.83	20240509	32550	19.97	20241114	0.70	Y	035720	100	444 억	125506816	N	N	673592	N	N
131	20250408	150411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39150	-1500	5	-3.69	91591134750	2298367	108.17	41450	41500	39000	52800	28500	40650	39850.50	28.29	0	-366759	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	173717	315.73	1.71	12	0.52	124.00	22860.00	55700	20240328	-29.71	32550	20241114	20.28	46000	-14.89	20250210	35700	9.66	20250124	50600	-22.63	20240509	32550	20.28	20241114	0.70	Y	035720	100	444 억	125506816	N	N	492249	N	N
132	20250408	140410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39300	-1350	5	-3.32	76882669400	1922311	90.47	41450	41500	39000	52800	28500	40650	39994.89	28.29	0	-341587	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	174382	316.94	1.72	12	0.43	124.00	22860.00	55700	20240328	-29.44	32550	20241114	20.74	46000	-14.57	20250210	35700	10.08	20250124	50600	-22.33	20240509	32550	20.74	20241114	0.70	Y	035720	100	444 억	125506816	N	N	492249	N	N
133	20250408	130410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39650	-1000	5	-2.46	60423832925	1503794	70.77	41450	41500	39600	52800	28500	40650	40180.90	28.29	0	-289322	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	175935	319.76	1.73	12	0.34	124.00	22860.00	55700	20240328	-28.82	32550	20241114	21.81	46000	-13.80	20250210	35700	11.06	20250124	50600	-21.64	20240509	32550	21.81	20241114	0.70	Y	035720	100	444 억	125506816	N	N	492249	N	N
134	20250408	120411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39900	-750	5	-1.85	50085090200	1243758	58.54	41450	41500	39600	52800	28500	40650	40269.14	28.29	0	-240935	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	177045	321.77	1.75	12	0.28	124.00	22860.00	55700	20240328	-28.37	32550	20241114	22.58	46000	-13.26	20250210	35700	11.76	20250124	50600	-21.15	20240509	32550	22.58	20241114	0.70	Y	035720	100	444 억	125506816	N	N	492249	N	N
135	20250408	110410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40100	-550	5	-1.35	41500679050	1029003	48.43	41450	41500	39600	52800	28500	40650	40330.94	28.29	0	-186726	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	177932	323.39	1.75	12	0.23	124.00	22860.00	55700	20240328	-28.01	32550	20241114	23.20	46000	-12.83	20250210	35700	12.32	20250124	50600	-20.75	20240509	32550	23.20	20241114	0.70	Y	035720	100	444 억	125506816	N	N	492249	N	N
136	20250408	100411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40000	-650	5	-1.60	33344737425	825518	38.85	41450	41500	39600	52800	28500	40650	40392.48	28.29	0	-139560	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	177488	322.58	1.75	12	0.19	124.00	22860.00	55700	20240328	-28.19	32550	20241114	22.89	46000	-13.04	20250210	35700	12.04	20250124	50600	-20.95	20240509	32550	22.89	20241114	0.70	Y	035720	100	444 억	125506816	N	N	492249	N	N
137	20250408	090412	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41250	600	2	1.48	3780987625	91561	4.31	41450	41500	41100	52800	28500	40650	41295.23	28.29	0	-4459	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	183035	332.66	1.80	12	0.02	124.00	22860.00	55700	20240328	-25.94	32550	20241114	26.73	46000	-10.33	20250210	35700	15.55	20250124	50600	-18.48	20240509	32550	26.73	20241114	0.70	Y	035720	100	444 억	125506816	N	N	492249	N	N
138	20250407	160406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40650	-1200	5	-2.87	86520544400	2124791	43.86	40450	41750	39500	54400	29300	41850	40719.64	28.35	0	-327623	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	180373	327.82	1.78	12	0.48	124.00	22860.00	55700	20240328	-27.02	32550	20241114	24.88	46000	-11.63	20250210	35700	13.87	20250124	50600	-19.66	20240509	32550	24.88	20241114	0.72	Y	035720	100	444 억	125809911	N	N	492249	N	N
139	20250407	150410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40950	-900	5	-2.15	78583013150	1929731	39.83	40450	41750	39500	54400	29300	41850	40722.26	28.35	0	-303486	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	181704	330.24	1.79	12	0.43	124.00	22860.00	55700	20240328	-26.48	32550	20241114	25.81	46000	-10.98	20250210	35700	14.71	20250124	50600	-19.07	20240509	32550	25.81	20241114	0.72	Y	035720	100	444 억	125809911	N	N	880798	N	N
140	20250407	140408	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40550	-1300	5	-3.11	66739224825	1639545	33.84	40450	41750	39500	54400	29300	41850	40705.94	28.35	0	-212232	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	179929	327.02	1.77	12	0.37	124.00	22860.00	55700	20240328	-27.20	32550	20241114	24.58	46000	-11.85	20250210	35700	13.59	20250124	50600	-19.86	20240509	32550	24.58	20241114	0.72	Y	035720	100	444 억	125809911	N	N	880798	N	N
141	20250407	130407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41250	-600	5	-1.43	54559519075	1340707	27.67	40450	41750	39500	54400	29300	41850	40694.59	28.35	0	-124549	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	183035	332.66	1.80	12	0.30	124.00	22860.00	55700	20240328	-25.94	32550	20241114	26.73	46000	-10.33	20250210	35700	15.55	20250124	50600	-18.48	20240509	32550	26.73	20241114	0.72	Y	035720	100	444 억	125809911	N	N	880798	N	N
142	20250407	120407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41250	-600	5	-1.43	47022534800	1156931	23.88	40450	41750	39500	54400	29300	41850	40644.20	28.35	0	-85049	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	183035	332.66	1.80	12	0.26	124.00	22860.00	55700	20240328	-25.94	32550	20241114	26.73	46000	-10.33	20250210	35700	15.55	20250124	50600	-18.48	20240509	32550	26.73	20241114	0.72	Y	035720	100	444 억	125809911	N	N	880798	N	N
143	20250407	110408	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41550	-300	5	-0.72	36468023800	901924	18.62	40450	41600	39500	54400	29300	41850	40433.58	28.35	0	-75480	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	184366	335.08	1.82	12	0.20	124.00	22860.00	55700	20240328	-25.40	32550	20241114	27.65	46000	-9.67	20250210	35700	16.39	20250124	50600	-17.89	20240509	32550	27.65	20241114	0.72	Y	035720	100	444 억	125809911	N	N	880798	N	N
144	20250407	100408	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40450	-1400	5	-3.35	24890942600	618997	12.78	40450	40600	39500	54400	29300	41850	40211.73	28.35	0	-68961	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	179485	326.21	1.77	12	0.14	124.00	22860.00	55700	20240328	-27.38	32550	20241114	24.27	46000	-12.07	20250210	35700	13.31	20250124	50600	-20.06	20240509	32550	24.27	20241114	0.72	Y	035720	100	444 억	125809911	N	N	880798	N	N
145	20250407	090408	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40050	-1800	5	-4.30	6316953575	157139	3.24	40450	40500	39500	54400	29300	41850	40199.75	28.35	0	-17052	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	177710	322.98	1.75	12	0.04	124.00	22860.00	55700	20240328	-28.10	32550	20241114	23.04	46000	-12.93	20250210	35700	12.18	20250124	50600	-20.85	20240509	32550	23.04	20241114	0.72	Y	035720	100	444 억	125809911	N	N	880798	N	N
146	20250404	160407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41850	-1000	5	-2.33	205887509925	4844975	193.11	42600	44750	40950	55700	30000	42850	42495.17	28.50	0	-587568	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	185697	337.50	1.83	12	1.09	124.00	22860.00	55700	20240328	-24.87	32550	20241114	28.57	46000	-9.02	20250210	35700	17.23	20250124	51500	-18.74	20240404	32550	28.57	20241114	0.71	Y	035720	100	444 억	126468560	N	N	880798	N	N
147	20250404	150410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41650	-1200	5	-2.80	195960843700	4607220	183.64	42600	44750	40950	55700	30000	42850	42533.42	28.50	0	-522993	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	184810	335.89	1.82	12	1.04	124.00	22860.00	55700	20240328	-25.22	32550	20241114	27.96	46000	-9.46	20250210	35700	16.67	20250124	51500	-19.13	20240404	32550	27.96	20241114	0.71	Y	035720	100	444 억	126468560	N	N	35887	N	N
148	20250404	140411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41100	-1750	5	-4.08	181410122050	4255672	169.62	42600	44750	40950	55700	30000	42850	42627.84	28.50	0	-412258	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	182369	331.45	1.80	12	0.96	124.00	22860.00	55700	20240328	-26.21	32550	20241114	26.27	46000	-10.65	20250210	35700	15.13	20250124	51500	-20.19	20240404	32550	26.27	20241114	0.71	Y	035720	100	444 억	126468560	N	N	35887	N	N
149	20250404	130411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41150	-1700	5	-3.97	168452637625	3941792	157.11	42600	44750	40950	55700	30000	42850	42735.04	28.50	0	-275863	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	182591	331.85	1.80	12	0.89	124.00	22860.00	55700	20240328	-26.12	32550	20241114	26.42	46000	-10.54	20250210	35700	15.27	20250124	51500	-20.10	20240404	32550	26.42	20241114	0.71	Y	035720	100	444 억	126468560	N	N	35887	N	N
150	20250404	120407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41750	-1100	5	-2.57	141138165275	3281688	130.80	42600	44750	41600	55700	30000	42850	43007.80	28.50	0	-96865	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	185254	336.69	1.83	12	0.74	124.00	22860.00	55700	20240328	-25.04	32550	20241114	28.26	46000	-9.24	20250210	35700	16.95	20250124	51500	-18.93	20240404	32550	28.26	20241114	0.71	Y	035720	100	444 억	126468560	N	N	35887	N	N
151	20250404	110409	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42400	-450	5	-1.05	52944802575	1240273	49.44	42600	43450	42100	55700	30000	42850	42688.02	28.50	0	-168555	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	188138	341.94	1.85	12	0.28	124.00	22860.00	55700	20240328	-23.88	32550	20241114	30.26	46000	-7.83	20250210	35700	18.77	20250124	51500	-17.67	20240404	32550	30.26	20241114	0.71	Y	035720	100	444 억	126468560	N	N	35887	N	N
152	20250404	100409	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42500	-350	5	-0.82	32233550000	753418	30.03	42600	43450	42250	55700	30000	42850	42783.09	28.50	0	-57921	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	188581	342.74	1.86	12	0.17	124.00	22860.00	55700	20240328	-23.70	32550	20241114	30.57	46000	-7.61	20250210	35700	19.05	20250124	51500	-17.48	20240404	32550	30.57	20241114	0.71	Y	035720	100	444 억	126468560	N	N	35887	N	N
153	20250404	090410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42900	50	2	0.12	3647802350	85620	3.41	42600	42950	42250	55700	30000	42850	42604.53	28.50	0	28949	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	190356	345.97	1.88	12	0.02	124.00	22860.00	55700	20240328	-22.98	32550	20241114	31.80	46000	-6.74	20250210	35700	20.17	20250124	51500	-16.70	20240404	32550	31.80	20241114	0.71	Y	035720	100	444 억	126468560	N	N	35887	N	N
154	20250403	160403	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42850	1950	2	4.77	106255160350	2508882	161.89	40000	42900	40000	53100	28650	40900	42351.22	28.45	0	319631	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	190134	345.56	1.87	12	0.57	124.00	22860.00	55700	20240328	-23.07	32550	20241114	31.64	46000	-6.85	20250210	35700	20.03	20250124	52000	-17.60	20240403	32550	31.64	20241114	0.73	N	035720	100	444 억	126240281	N	N	35887	N	N
155	20250403	150406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42400	1500	2	3.67	99702843950	2355109	151.96	40000	42900	40000	53100	28650	40900	42334.71	28.45	0	286019	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	188138	341.94	1.85	12	0.53	124.00	22860.00	55700	20240328	-23.88	32550	20241114	30.26	46000	-7.83	20250210	35700	18.77	20250124	52000	-18.46	20240403	32550	30.26	20241114	0.73	N	035720	100	444 억	126240281	N	N	560968	N	N
156	20250403	140406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42550	1650	2	4.03	85720242125	2025653	130.71	40000	42900	40000	53100	28650	40900	42317.35	28.45	0	251719	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	188803	343.15	1.86	12	0.46	124.00	22860.00	55700	20240328	-23.61	32550	20241114	30.72	46000	-7.50	20250210	35700	19.19	20250124	52000	-18.17	20240403	32550	30.72	20241114	0.73	N	035720	100	444 억	126240281	N	N	560968	N	N
157	20250403	130406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42550	1650	2	4.03	71601482850	1695241	109.39	40000	42900	40000	53100	28650	40900	42236.77	28.45	0	168877	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	188803	343.15	1.86	12	0.38	124.00	22860.00	55700	20240328	-23.61	32550	20241114	30.72	46000	-7.50	20250210	35700	19.19	20250124	52000	-18.17	20240403	32550	30.72	20241114	0.73	N	035720	100	444 억	126240281	N	N	560968	N	N
158	20250403	120406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42300	1400	2	3.42	63948424525	1514906	97.75	40000	42900	40000	53100	28650	40900	42212.81	28.45	0	145728	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	187694	341.13	1.85	12	0.34	124.00	22860.00	55700	20240328	-24.06	32550	20241114	29.95	46000	-8.04	20250210	35700	18.49	20250124	52000	-18.65	20240403	32550	29.95	20241114	0.73	N	035720	100	444 억	126240281	N	N	560968	N	N
159	20250403	110406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42700	1800	2	4.40	55677851025	1319732	85.16	40000	42900	40000	53100	28650	40900	42188.77	28.45	0	152748	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	189469	344.35	1.87	12	0.30	124.00	22860.00	55700	20240328	-23.34	32550	20241114	31.18	46000	-7.17	20250210	35700	19.61	20250124	52000	-17.88	20240403	32550	31.18	20241114	0.73	N	035720	100	444 억	126240281	N	N	560968	N	N
160	20250403	100406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42700	1800	2	4.40	37768079650	899501	58.04	40000	42800	40000	53100	28650	40900	41987.83	28.45	0	100599	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	189469	344.35	1.87	12	0.20	124.00	22860.00	55700	20240328	-23.34	32550	20241114	31.18	46000	-7.17	20250210	35700	19.61	20250124	52000	-17.88	20240403	32550	31.18	20241114	0.73	N	035720	100	444 억	126240281	N	N	560968	N	N
161	20250403	090408	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40400	-500	5	-1.22	2103982600	52438	3.38	40000	40450	40000	53100	28650	40900	40123.05	28.45	0	-1338	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	179263	325.81	1.77	12	0.01	124.00	22860.00	55700	20240328	-27.47	32550	20241114	24.12	46000	-12.17	20250210	35700	13.17	20250124	52000	-22.31	20240403	32550	24.12	20241114	0.73	N	035720	100	444 억	126240281	N	N	560968	N	N
162	20250402	160358	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40900	-1300	5	-3.08	63631794075	1549771	60.29	42300	42350	40700	54800	29550	42200	41058.94	28.60	0	-652340	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	181482	329.84	1.79	12	0.35	124.00	22860.00	55700	20240328	-26.57	32550	20241114	25.65	46000	-11.09	20250210	35700	14.57	20250124	53200	-23.12	20240402	32550	25.65	20241114	0.73	Y	035720	100	444 억	126891940	N	N	560618	N	N
163	20250402	150358	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40950	-1250	5	-2.96	58024716800	1412722	54.96	42300	42350	40700	54800	29550	42200	41072.99	28.60	0	-611918	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	181704	330.24	1.79	12	0.32	124.00	22860.00	55700	20240328	-26.48	32550	20241114	25.81	46000	-10.98	20250210	35700	14.71	20250124	53200	-23.03	20240402	32550	25.81	20241114	0.73	Y	035720	100	444 억	126891940	N	N	3889	N	N
164	20250402	140400	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40850	-1350	5	-3.20	52146278750	1268981	49.37	42300	42350	40700	54800	29550	42200	41093.03	28.60	0	-555130	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	181260	329.44	1.79	12	0.29	124.00	22860.00	55700	20240328	-26.66	32550	20241114	25.50	46000	-11.20	20250210	35700	14.43	20250124	53200	-23.21	20240402	32550	25.50	20241114	0.73	Y	035720	100	444 억	126891940	N	N	3889	N	N
165	20250402	130400	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40950	-1250	5	-2.96	47838163025	1163657	45.27	42300	42350	40700	54800	29550	42200	41110.19	28.60	0	-522627	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	181704	330.24	1.79	12	0.26	124.00	22860.00	55700	20240328	-26.48	32550	20241114	25.81	46000	-10.98	20250210	35700	14.71	20250124	53200	-23.03	20240402	32550	25.81	20241114	0.73	Y	035720	100	444 억	126891940	N	N	3889	N	N
166	20250402	120400	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40850	-1350	5	-3.20	42258491825	1027096	39.96	42300	42350	40700	54800	29550	42200	41143.66	28.60	0	-474786	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	181260	329.44	1.79	12	0.23	124.00	22860.00	55700	20240328	-26.66	32550	20241114	25.50	46000	-11.20	20250210	35700	14.43	20250124	53200	-23.21	20240402	32550	25.50	20241114	0.73	Y	035720	100	444 억	126891940	N	N	3889	N	N
167	20250402	110359	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41050	-1150	5	-2.73	34813495400	845365	32.89	42300	42350	40700	54800	29550	42200	41181.61	28.60	0	-377608	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	182147	331.05	1.80	12	0.19	124.00	22860.00	55700	20240328	-26.30	32550	20241114	26.11	46000	-10.76	20250210	35700	14.99	20250124	53200	-22.84	20240402	32550	26.11	20241114	0.73	Y	035720	100	444 억	126891940	N	N	3889	N	N
168	20250402	100359	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40750	-1450	5	-3.44	26537603875	643152	25.02	42300	42350	40700	54800	29550	42200	41261.79	28.60	0	-262901	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	180816	328.63	1.78	12	0.14	124.00	22860.00	55700	20240328	-26.84	32550	20241114	25.19	46000	-11.41	20250210	35700	14.15	20250124	53200	-23.40	20240402	32550	25.19	20241114	0.73	Y	035720	100	444 억	126891940	N	N	3889	N	N
169	20250402	090401	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41600	-600	5	-1.42	5683504725	135268	5.26	42300	42350	41500	54800	29550	42200	42016.62	28.60	0	-58543	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	184588	335.48	1.82	12	0.03	124.00	22860.00	55700	20240328	-25.31	32550	20241114	27.80	46000	-9.57	20250210	35700	16.53	20250124	53200	-21.80	20240402	32550	27.80	20241114	0.73	Y	035720	100	444 억	126891940	N	N	3889	N	N
170	20250401	160401	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42200	3100	2	7.93	107066020425	2570592	150.23	39600	42450	39600	50800	27400	39100	41650.19	28.44	0	323530	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	187250	340.32	1.85	12	0.58	124.00	22860.00	55700	20240328	-24.24	32550	20241114	29.65	46000	-8.26	20250210	35700	18.21	20250124	54500	-22.57	20240401	32550	29.65	20241114	0.74	N	035720	100	444 억	126208438	N	N	3889	N	N
171	20250401	150402	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42050	2950	2	7.54	99875911450	2400058	140.26	39600	42450	39600	50800	27400	39100	41613.96	28.44	0	311580	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	186585	339.11	1.84	12	0.54	124.00	22860.00	55700	20240328	-24.51	32550	20241114	29.19	46000	-8.59	20250210	35700	17.79	20250124	54500	-22.84	20240401	32550	29.19	20241114	0.74	N	035720	100	444 억	126208438	N	N	489703	N	N
172	20250401	140401	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42250	3150	2	8.06	89184294700	2146339	125.43	39600	42450	39600	50800	27400	39100	41551.82	28.44	0	294801	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	187472	340.73	1.85	12	0.48	124.00	22860.00	55700	20240328	-24.15	32550	20241114	29.80	46000	-8.15	20250210	35700	18.35	20250124	54500	-22.48	20240401	32550	29.80	20241114	0.74	N	035720	100	444 억	126208438	N	N	489703	N	N
173	20250401	130402	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42150	3050	2	7.80	78031043175	1882500	110.01	39600	42450	39600	50800	27400	39100	41450.75	28.44	0	206061	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	187028	339.92	1.84	12	0.42	124.00	22860.00	55700	20240328	-24.33	32550	20241114	29.49	46000	-8.37	20250210	35700	18.07	20250124	54500	-22.66	20240401	32550	29.49	20241114	0.74	N	035720	100	444 억	126208438	N	N	489703	N	N
174	20250401	120402	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42050	2950	2	7.54	69113900575	1670672	97.63	39600	42450	39600	50800	27400	39100	41368.92	28.44	0	152803	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	186585	339.11	1.84	12	0.38	124.00	22860.00	55700	20240328	-24.51	32550	20241114	29.19	46000	-8.59	20250210	35700	17.79	20250124	54500	-22.84	20240401	32550	29.19	20241114	0.74	N	035720	100	444 억	126208438	N	N	489703	N	N
175	20250401	110400	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41850	2750	2	7.03	46156763150	1125082	65.75	39600	42400	39600	50800	27400	39100	41025.24	28.44	0	68756	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	185697	337.50	1.83	12	0.25	124.00	22860.00	55700	20240328	-24.87	32550	20241114	28.57	46000	-9.02	20250210	35700	17.23	20250124	54500	-23.21	20240401	32550	28.57	20241114	0.74	N	035720	100	444 억	126208438	N	N	489703	N	N
176	20250401	100355	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40000	900	2	2.30	16043462050	399607	23.35	39600	40650	39600	50800	27400	39100	40148.10	28.44	0	55680	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	177488	322.58	1.75	12	0.09	124.00	22860.00	55700	20240328	-28.19	32550	20241114	22.89	46000	-13.04	20250210	35700	12.04	20250124	54500	-26.61	20240401	32550	22.89	20241114	0.74	N	035720	100	444 억	126208438	N	N	489703	N	N
177	20250401	090358	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39800	700	2	1.79	2404515575	60556	3.54	39600	39900	39600	50800	27400	39100	39707.31	28.44	0	21467	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	176601	320.97	1.74	12	0.01	124.00	22860.00	55700	20240328	-28.55	32550	20241114	22.27	46000	-13.48	20250210	35700	11.48	20250124	54500	-26.97	20240401	32550	22.27	20241114	0.74	N	035720	100	444 억	126208438	N	N	489703	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History