KissMeData/064400/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	160603	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52600	-1700	5	-3.13	16594650000	312362	65.47	54200	54200	52400	70500	38100	54300	53126.77	0.95	0	24718	55966	55132	54566	53732	53166	54850	53450	520	16200	500	38010	100	1	96885948	50962	12.58	2.17	12	0.32	4180.00	24257.00	61900	20250205	-15.02	46500	20250305	13.12	61900	-15.02	20250205	46500	13.12	20250305	61900	-15.02	20250205	46500	13.12	20250305	0.14	Y	064400	500	520 억		923575	N	N	2788	N	00	N
3	20250430	150607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52450	-1850	5	-3.41	15591337450	293276	61.47	54200	54200	52400	70500	38100	54300	53162.68	0.95	0	19837	55966	55132	54566	53732	53166	54850	53450	520	16200	500	38010	100	1	96885948	50817	12.55	2.16	12	0.30	4180.00	24257.00	61900	20250205	-15.27	46500	20250305	12.80	61900	-15.27	20250205	46500	12.80	20250305	61900	-15.27	20250205	46500	12.80	20250305	0.14	Y	064400	500	520 억		923575	N	N	15831	N	00	N
4	20250430	140607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52600	-1700	5	-3.13	13220427450	248186	52.02	54200	54200	52600	70500	38100	54300	53268.22	0.95	0	17907	55966	55132	54566	53732	53166	54850	53450	520	16200	500	38010	100	1	96885948	50962	12.58	2.17	12	0.26	4180.00	24257.00	61900	20250205	-15.02	46500	20250305	13.12	61900	-15.02	20250205	46500	13.12	20250305	61900	-15.02	20250205	46500	13.12	20250305	0.14	Y	064400	500	520 억		923575	N	N	15831	N	00	N
5	20250430	130607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52900	-1400	5	-2.58	11251613900	210985	44.22	54200	54200	52800	70500	38100	54300	53328.98	0.95	0	25185	55966	55132	54566	53732	53166	54850	53450	520	16200	500	38010	100	1	96885948	51253	12.66	2.18	12	0.22	4180.00	24257.00	61900	20250205	-14.54	46500	20250305	13.76	61900	-14.54	20250205	46500	13.76	20250305	61900	-14.54	20250205	46500	13.76	20250305	0.14	Y	064400	500	520 억		923575	N	N	15831	N	00	N
6	20250430	120609	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52950	-1350	5	-2.49	9149214100	171281	35.90	54200	54200	52900	70500	38100	54300	53416.40	0.95	0	19910	55966	55132	54566	53732	53166	54850	53450	520	16200	500	38010	100	1	96885948	51301	12.67	2.18	12	0.18	4180.00	24257.00	61900	20250205	-14.46	46500	20250305	13.87	61900	-14.46	20250205	46500	13.87	20250305	61900	-14.46	20250205	46500	13.87	20250305	0.14	Y	064400	500	520 억		923575	N	N	15831	N	00	N
7	20250430	110607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	53400	-900	5	-1.66	6669488700	124563	26.11	54200	54200	53200	70500	38100	54300	53543.10	0.95	0	18446	55966	55132	54566	53732	53166	54850	53450	520	16200	500	38010	100	1	96885948	51737	12.78	2.20	12	0.13	4180.00	24257.00	61900	20250205	-13.73	46500	20250305	14.84	61900	-13.73	20250205	46500	14.84	20250305	61900	-13.73	20250205	46500	14.84	20250305	0.14	Y	064400	500	520 억		923575	N	N	15831	N	00	N
8	20250430	100610	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	53600	-700	5	-1.29	3618468800	67372	14.12	54200	54200	53400	70500	38100	54300	53708.79	0.95	0	6319	55966	55132	54566	53732	53166	54850	53450	520	16200	500	38010	100	1	96885948	51931	12.82	2.21	12	0.07	4180.00	24257.00	61900	20250205	-13.41	46500	20250305	15.27	61900	-13.41	20250205	46500	15.27	20250305	61900	-13.41	20250205	46500	15.27	20250305	0.14	Y	064400	500	520 억		923575	N	N	15831	N	00	N
9	20250430	090610	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	53900	-400	5	-0.74	596025750	11052	2.32	54200	54200	53700	70500	38100	54300	53929.22	0.95	0	-713	55966	55132	54566	53732	53166	54850	53450	520	16200	500	38010	100	1	96885948	52222	12.89	2.22	12	0.01	4180.00	24257.00	61900	20250205	-12.92	46500	20250305	15.91	61900	-12.92	20250205	46500	15.91	20250305	61900	-12.92	20250205	46500	15.91	20250305	0.14	Y	064400	500	520 억		923575	N	N	15831	N	00	N
10	20250429	160602	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54300	-400	5	-0.73	25870628650	474546	46.04	54800	55400	54000	71100	38300	54700	54516.81	0.95	0	59515	56700	55700	54300	53300	51900	56200	53800	520	16400	500	38290	100	1	96885948	52609	12.99	2.24	12	0.49	4180.00	24257.00	61900	20250205	-12.28	46500	20250305	16.77	61900	-12.28	20250205	46500	16.77	20250305	61900	-12.28	20250205	46500	16.77	20250305	0.16	Y	064400	500	520 억		919600	N	N	15831	N	00	N
11	20250429	150605	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54000	-700	5	-1.28	24362645900	446717	43.34	54800	55400	54000	71100	38300	54700	54537.00	0.95	0	55207	56700	55700	54300	53300	51900	56200	53800	520	16400	500	38290	100	1	96885948	52318	12.92	2.23	12	0.46	4180.00	24257.00	61900	20250205	-12.76	46500	20250305	16.13	61900	-12.76	20250205	46500	16.13	20250305	61900	-12.76	20250205	46500	16.13	20250305	0.16	Y	064400	500	520 억		919600	N	N	10018	N	00	N
12	20250429	140606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54500	-200	5	-0.37	21006592700	384894	37.34	54800	55400	54000	71100	38300	54700	54577.52	0.95	0	56748	56700	55700	54300	53300	51900	56200	53800	520	16400	500	38290	100	1	96885948	52803	13.04	2.25	12	0.40	4180.00	24257.00	61900	20250205	-11.95	46500	20250305	17.20	61900	-11.95	20250205	46500	17.20	20250305	61900	-11.95	20250205	46500	17.20	20250305	0.16	Y	064400	500	520 억		919600	N	N	10018	N	00	N
13	20250429	130606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54600	-100	5	-0.18	18468379200	338295	32.82	54800	55400	54000	71100	38300	54700	54592.45	0.95	0	44540	56700	55700	54300	53300	51900	56200	53800	520	16400	500	38290	100	1	96885948	52900	13.06	2.25	12	0.35	4180.00	24257.00	61900	20250205	-11.79	46500	20250305	17.42	61900	-11.79	20250205	46500	17.42	20250305	61900	-11.79	20250205	46500	17.42	20250305	0.16	Y	064400	500	520 억		919600	N	N	10018	N	00	N
14	20250429	120606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54650	-50	5	-0.09	16378739750	300049	29.11	54800	55400	54000	71100	38300	54700	54586.79	0.95	0	43466	56700	55700	54300	53300	51900	56200	53800	520	16400	500	38290	100	1	96885948	52948	13.07	2.25	12	0.31	4180.00	24257.00	61900	20250205	-11.71	46500	20250305	17.53	61900	-11.71	20250205	46500	17.53	20250305	61900	-11.71	20250205	46500	17.53	20250305	0.16	Y	064400	500	520 억		919600	N	N	10018	N	00	N
15	20250429	110606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54400	-300	5	-0.55	14277387600	261468	25.37	54800	55400	54000	71100	38300	54700	54604.63	0.95	0	33576	56700	55700	54300	53300	51900	56200	53800	520	16400	500	38290	100	1	96885948	52706	13.01	2.24	12	0.27	4180.00	24257.00	61900	20250205	-12.12	46500	20250305	16.99	61900	-12.12	20250205	46500	16.99	20250305	61900	-12.12	20250205	46500	16.99	20250305	0.16	Y	064400	500	520 억		919600	N	N	10018	N	00	N
16	20250429	100608	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54400	-300	5	-0.55	11867121300	217086	21.06	54800	55400	54000	71100	38300	54700	54665.49	0.95	0	28824	56700	55700	54300	53300	51900	56200	53800	520	16400	500	38290	100	1	96885948	52706	13.01	2.24	12	0.22	4180.00	24257.00	61900	20250205	-12.12	46500	20250305	16.99	61900	-12.12	20250205	46500	16.99	20250305	61900	-12.12	20250205	46500	16.99	20250305	0.16	Y	064400	500	520 억		919600	N	N	10018	N	00	N
17	20250429	090607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54850	150	2	0.27	2237035700	40901	3.97	54800	55000	54300	71100	38300	54700	54693.87	0.95	0	-2915	56700	55700	54300	53300	51900	56200	53800	520	16400	500	38290	100	1	96885948	53142	13.12	2.26	12	0.04	4180.00	24257.00	61900	20250205	-11.39	46500	20250305	17.96	61900	-11.39	20250205	46500	17.96	20250305	61900	-11.39	20250205	46500	17.96	20250305	0.16	Y	064400	500	520 억		919600	N	N	10018	N	00	N
18	20250428	160602	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54700	2000	2	3.80	55730673250	1024817	736.67	53000	55300	52900	68500	36900	52700	54380.75	0.67	0	278433	53433	53066	52733	52366	52033	53050	52350	520	15800	500	36890	100	1	96885948	52997	13.09	2.26	12	1.06	4180.00	24257.00	61900	20250205	-11.63	46500	20250305	17.63	61900	-11.63	20250205	46500	17.63	20250305	61900	-11.63	20250205	46500	17.63	20250305	0.16	Y	064400	500	520 억		648719	N	N	10018	N	00	N
19	20250428	150604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54600	1900	2	3.61	53467788950	983443	706.93	53000	55300	52900	68500	36900	52700	54367.96	0.67	0	268455	53433	53066	52733	52366	52033	53050	52350	520	15800	500	36890	100	1	96885948	52900	13.06	2.25	12	1.02	4180.00	24257.00	61900	20250205	-11.79	46500	20250305	17.42	61900	-11.79	20250205	46500	17.42	20250305	61900	-11.79	20250205	46500	17.42	20250305	0.16	Y	064400	500	520 억		648719	N	N	3502	N	00	N
20	20250428	140604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54800	2100	2	3.98	49056726800	902825	648.98	53000	55300	52900	68500	36900	52700	54336.92	0.67	0	256295	53433	53066	52733	52366	52033	53050	52350	520	15800	500	36890	100	1	96885948	53093	13.11	2.26	12	0.93	4180.00	24257.00	61900	20250205	-11.47	46500	20250305	17.85	61900	-11.47	20250205	46500	17.85	20250305	61900	-11.47	20250205	46500	17.85	20250305	0.16	Y	064400	500	520 억		648719	N	N	3502	N	00	N
21	20250428	130604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54500	1800	2	3.42	46477624150	855637	615.06	53000	55300	52900	68500	36900	52700	54319.32	0.67	0	254674	53433	53066	52733	52366	52033	53050	52350	520	15800	500	36890	100	1	96885948	52803	13.04	2.25	12	0.88	4180.00	24257.00	61900	20250205	-11.95	46500	20250305	17.20	61900	-11.95	20250205	46500	17.20	20250305	61900	-11.95	20250205	46500	17.20	20250305	0.16	Y	064400	500	520 억		648719	N	N	3502	N	00	N
22	20250428	120602	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54300	1600	2	3.04	44546128800	820209	589.59	53000	55300	52900	68500	36900	52700	54310.70	0.67	0	251888	53433	53066	52733	52366	52033	53050	52350	520	15800	500	36890	100	1	96885948	52609	12.99	2.24	12	0.85	4180.00	24257.00	61900	20250205	-12.28	46500	20250305	16.77	61900	-12.28	20250205	46500	16.77	20250305	61900	-12.28	20250205	46500	16.77	20250305	0.16	Y	064400	500	520 억		648719	N	N	3502	N	00	N
23	20250428	110603	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54400	1700	2	3.23	41717412950	768280	552.27	53000	55300	52900	68500	36900	52700	54299.75	0.67	0	253146	53433	53066	52733	52366	52033	53050	52350	520	15800	500	36890	100	1	96885948	52706	13.01	2.24	12	0.79	4180.00	24257.00	61900	20250205	-12.12	46500	20250305	16.99	61900	-12.12	20250205	46500	16.99	20250305	61900	-12.12	20250205	46500	16.99	20250305	0.16	Y	064400	500	520 억		648719	N	N	3502	N	00	N
24	20250428	100601	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54000	1300	2	2.47	18719162450	347784	250.00	53000	54400	52900	68500	36900	52700	53824.10	0.67	0	129526	53433	53066	52733	52366	52033	53050	52350	520	15800	500	36890	100	1	96885948	52318	12.92	2.23	12	0.36	4180.00	24257.00	61900	20250205	-12.76	46500	20250305	16.13	61900	-12.76	20250205	46500	16.13	20250305	61900	-12.76	20250205	46500	16.13	20250305	0.16	Y	064400	500	520 억		648719	N	N	3502	N	00	N
25	20250428	090604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	53700	1000	2	1.90	5263524550	98394	70.73	53000	54000	52900	68500	36900	52700	53494.37	0.67	0	47892	53433	53066	52733	52366	52033	53050	52350	520	15800	500	36890	100	1	96885948	52028	12.85	2.21	12	0.10	4180.00	24257.00	61900	20250205	-13.25	46500	20250305	15.48	61900	-13.25	20250205	46500	15.48	20250305	61900	-13.25	20250205	46500	15.48	20250305	0.16	Y	064400	500	520 억		648719	N	N	3502	N	00	N
26	20250425	160600	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	0	3	0.00	7231736600	137075	64.78	52700	53100	52400	68500	36900	52700	52757.56	0.64	0	47228	53433	53066	52633	52266	51833	53250	52450	520	15800	500	36890	100	1	96885948	51059	12.61	2.17	12	0.14	4180.00	24257.00	61900	20250205	-14.86	46500	20250305	13.33	61900	-14.86	20250205	46500	13.33	20250305	61900	-14.86	20250205	46500	13.33	20250305	0.16	Y	064400	500	520 억		620847	N	N	3502	N	00	N
27	20250425	150604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52800	100	2	0.19	6567014100	124477	58.82	52700	53100	52400	68500	36900	52700	52756.85	0.64	0	40695	53433	53066	52633	52266	51833	53250	52450	520	15800	500	36890	100	1	96885948	51156	12.63	2.18	12	0.13	4180.00	24257.00	61900	20250205	-14.70	46500	20250305	13.55	61900	-14.70	20250205	46500	13.55	20250305	61900	-14.70	20250205	46500	13.55	20250305	0.16	Y	064400	500	520 억		620847	N	N	2875	N	00	N
28	20250425	140604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52850	150	2	0.28	5341835450	101262	47.85	52700	53100	52400	68500	36900	52700	52752.62	0.64	0	29019	53433	53066	52633	52266	51833	53250	52450	520	15800	500	36890	100	1	96885948	51204	12.64	2.18	12	0.10	4180.00	24257.00	61900	20250205	-14.62	46500	20250305	13.66	61900	-14.62	20250205	46500	13.66	20250305	61900	-14.62	20250205	46500	13.66	20250305	0.16	Y	064400	500	520 억		620847	N	N	2875	N	00	N
29	20250425	130606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52900	200	2	0.38	4511789750	85557	40.43	52700	53100	52400	68500	36900	52700	52734.31	0.64	0	19047	53433	53066	52633	52266	51833	53250	52450	520	15800	500	36890	100	1	96885948	51253	12.66	2.18	12	0.09	4180.00	24257.00	61900	20250205	-14.54	46500	20250305	13.76	61900	-14.54	20250205	46500	13.76	20250305	61900	-14.54	20250205	46500	13.76	20250305	0.16	Y	064400	500	520 억		620847	N	N	2875	N	00	N
30	20250425	120603	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52900	200	2	0.38	3978544350	75467	35.66	52700	53100	52400	68500	36900	52700	52718.99	0.64	0	14278	53433	53066	52633	52266	51833	53250	52450	520	15800	500	36890	100	1	96885948	51253	12.66	2.18	12	0.08	4180.00	24257.00	61900	20250205	-14.54	46500	20250305	13.76	61900	-14.54	20250205	46500	13.76	20250305	61900	-14.54	20250205	46500	13.76	20250305	0.16	Y	064400	500	520 억		620847	N	N	2875	N	00	N
31	20250425	110604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52800	100	2	0.19	3199255950	60707	28.69	52700	53100	52400	68500	36900	52700	52699.95	0.64	0	6777	53433	53066	52633	52266	51833	53250	52450	520	15800	500	36890	100	1	96885948	51156	12.63	2.18	12	0.06	4180.00	24257.00	61900	20250205	-14.70	46500	20250305	13.55	61900	-14.70	20250205	46500	13.55	20250305	61900	-14.70	20250205	46500	13.55	20250305	0.16	Y	064400	500	520 억		620847	N	N	2875	N	00	N
32	20250425	100603	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	0	3	0.00	2148107950	40800	19.28	52700	53100	52400	68500	36900	52700	52649.70	0.64	0	4213	53433	53066	52633	52266	51833	53250	52450	520	15800	500	36890	100	1	96885948	51059	12.61	2.17	12	0.04	4180.00	24257.00	61900	20250205	-14.86	46500	20250305	13.33	61900	-14.86	20250205	46500	13.33	20250305	61900	-14.86	20250205	46500	13.33	20250305	0.16	Y	064400	500	520 억		620847	N	N	2875	N	00	N
33	20250425	090606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	0	3	0.00	481815000	9124	4.31	52700	53100	52600	68500	36900	52700	52807.44	0.64	0	-153	53433	53066	52633	52266	51833	53250	52450	520	15800	500	36890	100	1	96885948	51059	12.61	2.17	12	0.01	4180.00	24257.00	61900	20250205	-14.86	46500	20250305	13.33	61900	-14.86	20250205	46500	13.33	20250305	61900	-14.86	20250205	46500	13.33	20250305	0.16	Y	064400	500	520 억		620847	N	N	2875	N	00	N
34	20250424	160554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	100	2	0.19	11019810800	208841	93.90	52500	53000	52200	68300	36900	52600	52766.74	0.61	0	77295	53600	53100	52300	51800	51000	53350	52050	520	15700	500	36820	100	1	96885948	51059	12.61	2.17	12	0.22	4180.00	24257.00	61900	20250205	-14.86	46500	20250305	13.33	61900	-14.86	20250205	46500	13.33	20250305	61900	-14.86	20250205	46500	13.33	20250305	0.16	Y	064400	500	520 억		586534	N	N	2875	N	00	N
35	20250424	150602	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52800	200	2	0.38	10421557100	197492	88.80	52500	53000	52200	68300	36900	52600	52769.52	0.61	0	75808	53600	53100	52300	51800	51000	53350	52050	520	15700	500	36820	100	1	96885948	51156	12.63	2.18	12	0.20	4180.00	24257.00	61900	20250205	-14.70	46500	20250305	13.55	61900	-14.70	20250205	46500	13.55	20250305	61900	-14.70	20250205	46500	13.55	20250305	0.16	Y	064400	500	520 억		586534	N	N	3176	N	00	N
36	20250424	140602	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52950	350	2	0.67	9347275300	177169	79.66	52500	53000	52200	68300	36900	52600	52759.09	0.61	0	72139	53600	53100	52300	51800	51000	53350	52050	520	15700	500	36820	100	1	96885948	51301	12.67	2.18	12	0.18	4180.00	24257.00	61900	20250205	-14.46	46500	20250305	13.87	61900	-14.46	20250205	46500	13.87	20250305	61900	-14.46	20250205	46500	13.87	20250305	0.16	Y	064400	500	520 억		586534	N	N	3176	N	00	N
37	20250424	130601	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52800	200	2	0.38	5940533550	112784	50.71	52500	53000	52200	68300	36900	52600	52671.78	0.61	0	29077	53600	53100	52300	51800	51000	53350	52050	520	15700	500	36820	100	1	96885948	51156	12.63	2.18	12	0.12	4180.00	24257.00	61900	20250205	-14.70	46500	20250305	13.55	61900	-14.70	20250205	46500	13.55	20250305	61900	-14.70	20250205	46500	13.55	20250305	0.16	Y	064400	500	520 억		586534	N	N	3176	N	00	N
38	20250424	120601	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52850	250	2	0.48	5491744250	104292	46.89	52500	53000	52200	68300	36900	52600	52657.39	0.61	0	27468	53600	53100	52300	51800	51000	53350	52050	520	15700	500	36820	100	1	96885948	51204	12.64	2.18	12	0.11	4180.00	24257.00	61900	20250205	-14.62	46500	20250305	13.66	61900	-14.62	20250205	46500	13.66	20250305	61900	-14.62	20250205	46500	13.66	20250305	0.16	Y	064400	500	520 억		586534	N	N	3176	N	00	N
39	20250424	110601	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52800	200	2	0.38	4751077250	90250	40.58	52500	53000	52200	68300	36900	52600	52643.52	0.61	0	23891	53600	53100	52300	51800	51000	53350	52050	520	15700	500	36820	100	1	96885948	51156	12.63	2.18	12	0.09	4180.00	24257.00	61900	20250205	-14.70	46500	20250305	13.55	61900	-14.70	20250205	46500	13.55	20250305	61900	-14.70	20250205	46500	13.55	20250305	0.16	Y	064400	500	520 억		586534	N	N	3176	N	00	N
40	20250424	100601	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	100	2	0.19	2470262400	47053	21.16	52500	52700	52200	68300	36900	52600	52499.57	0.61	0	8267	53600	53100	52300	51800	51000	53350	52050	520	15700	500	36820	100	1	96885948	51059	12.61	2.17	12	0.05	4180.00	24257.00	61900	20250205	-14.86	46500	20250305	13.33	61900	-14.86	20250205	46500	13.33	20250305	61900	-14.86	20250205	46500	13.33	20250305	0.16	Y	064400	500	520 억		586534	N	N	3176	N	00	N
41	20250424	090605	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52400	-200	5	-0.38	777296950	14841	6.67	52500	52600	52200	68300	36900	52600	52374.97	0.61	0	1931	53600	53100	52300	51800	51000	53350	52050	520	15700	500	36820	100	1	96885948	50768	12.54	2.16	12	0.02	4180.00	24257.00	61900	20250205	-15.35	46500	20250305	12.69	61900	-15.35	20250205	46500	12.69	20250305	61900	-15.35	20250205	46500	12.69	20250305	0.16	Y	064400	500	520 억		586534	N	N	3176	N	00	N
42	20250423	160549	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52600	400	2	0.77	11483932500	219441	154.69	52400	52800	51500	67800	36600	52200	52332.30	0.54	0	71839	52600	52400	52100	51900	51600	52500	52000	520	15600	500	36540	100	1	96885948	50962	12.58	2.17	12	0.23	4180.00	24257.00	61900	20250205	-15.02	46500	20250305	13.12	61900	-15.02	20250205	46500	13.12	20250305	61900	-15.02	20250205	46500	13.12	20250305	0.16	Y	064400	500	520 억		526369	N	N	3176	N	00	N
43	20250423	150601	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	500	2	0.96	10734208400	205212	144.66	52400	52800	51500	67800	36600	52200	52307.91	0.54	0	68781	52600	52400	52100	51900	51600	52500	52000	520	15600	500	36540	100	1	96885948	51059	12.61	2.17	12	0.21	4180.00	24257.00	61900	20250205	-14.86	46500	20250305	13.33	61900	-14.86	20250205	46500	13.33	20250305	61900	-14.86	20250205	46500	13.33	20250305	0.16	Y	064400	500	520 억		526369	N	N	4233	N	00	N
44	20250423	140600	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52400	200	2	0.38	7123613650	136587	96.28	52400	52500	51500	67800	36600	52200	52154.40	0.54	0	34272	52600	52400	52100	51900	51600	52500	52000	520	15600	500	36540	100	1	96885948	50768	12.54	2.16	12	0.14	4180.00	24257.00	61900	20250205	-15.35	46500	20250305	12.69	61900	-15.35	20250205	46500	12.69	20250305	61900	-15.35	20250205	46500	12.69	20250305	0.16	Y	064400	500	520 억		526369	N	N	4233	N	00	N
45	20250423	130558	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52400	200	2	0.38	5985197250	114825	80.94	52400	52500	51500	67800	36600	52200	52124.50	0.54	0	21453	52600	52400	52100	51900	51600	52500	52000	520	15600	500	36540	100	1	96885948	50768	12.54	2.16	12	0.12	4180.00	24257.00	61900	20250205	-15.35	46500	20250305	12.69	61900	-15.35	20250205	46500	12.69	20250305	61900	-15.35	20250205	46500	12.69	20250305	0.16	Y	064400	500	520 억		526369	N	N	4233	N	00	N
46	20250423	120601	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52400	200	2	0.38	5193515000	99691	70.27	52400	52500	51500	67800	36600	52200	52096.11	0.54	0	16175	52600	52400	52100	51900	51600	52500	52000	520	15600	500	36540	100	1	96885948	50768	12.54	2.16	12	0.10	4180.00	24257.00	61900	20250205	-15.35	46500	20250305	12.69	61900	-15.35	20250205	46500	12.69	20250305	61900	-15.35	20250205	46500	12.69	20250305	0.16	Y	064400	500	520 억		526369	N	N	4233	N	00	N
47	20250423	110601	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52300	100	2	0.19	3989898000	76685	54.06	52400	52500	51500	67800	36600	52200	52029.66	0.54	0	2432	52600	52400	52100	51900	51600	52500	52000	520	15600	500	36540	100	1	96885948	50671	12.51	2.16	12	0.08	4180.00	24257.00	61900	20250205	-15.51	46500	20250305	12.47	61900	-15.51	20250205	46500	12.47	20250305	61900	-15.51	20250205	46500	12.47	20250305	0.16	Y	064400	500	520 억		526369	N	N	4233	N	00	N
48	20250423	100604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	-200	5	-0.38	3308540800	63612	44.84	52400	52500	51500	67800	36600	52200	52011.21	0.54	0	-341	52600	52400	52100	51900	51600	52500	52000	520	15600	500	36540	100	1	96885948	50381	12.44	2.14	12	0.07	4180.00	24257.00	61900	20250205	-15.99	46500	20250305	11.83	61900	-15.99	20250205	46500	11.83	20250305	61900	-15.99	20250205	46500	11.83	20250305	0.16	Y	064400	500	520 억		526369	N	N	4233	N	00	N
49	20250423	090605	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52300	100	2	0.19	741488150	14166	9.99	52400	52500	52200	67800	36600	52200	52343.02	0.54	0	-2770	52600	52400	52100	51900	51600	52500	52000	520	15600	500	36540	100	1	96885948	50671	12.51	2.16	12	0.01	4180.00	24257.00	61900	20250205	-15.51	46500	20250305	12.47	61900	-15.51	20250205	46500	12.47	20250305	61900	-15.51	20250205	46500	12.47	20250305	0.16	Y	064400	500	520 억		526369	N	N	4233	N	00	N
50	20250422	160548	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52200	0	3	0.00	7240622300	139257	66.24	51800	52300	51800	67800	36600	52200	51994.52	0.55	0	8049	52733	52466	52133	51866	51533	52600	52000	520	15600	500	36540	100	1	96885948	50574	12.49	2.15	12	0.14	4180.00	24257.00	61900	20250205	-15.67	46500	20250305	12.26	61900	-15.67	20250205	46500	12.26	20250305	61900	-15.67	20250205	46500	12.26	20250305	0.16	Y	064400	500	520 억		529077	N	N	4233	N	00	N
51	20250422	150559	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52100	-100	5	-0.19	6401099450	123138	58.57	51800	52300	51800	67800	36600	52200	51983.14	0.55	0	5470	52733	52466	52133	51866	51533	52600	52000	520	15600	500	36540	100	1	96885948	50478	12.46	2.15	12	0.13	4180.00	24257.00	61900	20250205	-15.83	46500	20250305	12.04	61900	-15.83	20250205	46500	12.04	20250305	61900	-15.83	20250205	46500	12.04	20250305	0.16	Y	064400	500	520 억		529077	N	N	2790	N	00	N
52	20250422	140558	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51900	-300	5	-0.57	4740362750	91245	43.40	51800	52200	51800	67800	36600	52200	51952.03	0.55	0	10324	52733	52466	52133	51866	51533	52600	52000	520	15600	500	36540	100	1	96885948	50284	12.42	2.14	12	0.09	4180.00	24257.00	61900	20250205	-16.16	46500	20250305	11.61	61900	-16.16	20250205	46500	11.61	20250305	61900	-16.16	20250205	46500	11.61	20250305	0.16	Y	064400	500	520 억		529077	N	N	2790	N	00	N
53	20250422	130556	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	-200	5	-0.38	4239438450	81599	38.81	51800	52200	51800	67800	36600	52200	51954.54	0.55	0	11537	52733	52466	52133	51866	51533	52600	52000	520	15600	500	36540	100	1	96885948	50381	12.44	2.14	12	0.08	4180.00	24257.00	61900	20250205	-15.99	46500	20250305	11.83	61900	-15.99	20250205	46500	11.83	20250305	61900	-15.99	20250205	46500	11.83	20250305	0.16	Y	064400	500	520 억		529077	N	N	2790	N	00	N
54	20250422	120557	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51900	-300	5	-0.57	3628169600	69842	33.22	51800	52200	51800	67800	36600	52200	51948.25	0.55	0	10281	52733	52466	52133	51866	51533	52600	52000	520	15600	500	36540	100	1	96885948	50284	12.42	2.14	12	0.07	4180.00	24257.00	61900	20250205	-16.16	46500	20250305	11.61	61900	-16.16	20250205	46500	11.61	20250305	61900	-16.16	20250205	46500	11.61	20250305	0.16	Y	064400	500	520 억		529077	N	N	2790	N	00	N
55	20250422	110557	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	-200	5	-0.38	2784399900	53583	25.49	51800	52200	51800	67800	36600	52200	51964.24	0.55	0	8194	52733	52466	52133	51866	51533	52600	52000	520	15600	500	36540	100	1	96885948	50381	12.44	2.14	12	0.06	4180.00	24257.00	61900	20250205	-15.99	46500	20250305	11.83	61900	-15.99	20250205	46500	11.83	20250305	61900	-15.99	20250205	46500	11.83	20250305	0.16	Y	064400	500	520 억		529077	N	N	2790	N	00	N
56	20250422	100557	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	-200	5	-0.38	1941022100	37328	17.75	51800	52200	51800	67800	36600	52200	51999.09	0.55	0	7130	52733	52466	52133	51866	51533	52600	52000	520	15600	500	36540	100	1	96885948	50381	12.44	2.14	12	0.04	4180.00	24257.00	61900	20250205	-15.99	46500	20250305	11.83	61900	-15.99	20250205	46500	11.83	20250305	61900	-15.99	20250205	46500	11.83	20250305	0.16	Y	064400	500	520 억		529077	N	N	2790	N	00	N
57	20250422	090558	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52100	-100	5	-0.19	620893100	11945	5.68	51800	52200	51800	67800	36600	52200	51979.33	0.55	0	8638	52733	52466	52133	51866	51533	52600	52000	520	15600	500	36540	100	1	96885948	50478	12.46	2.15	12	0.01	4180.00	24257.00	61900	20250205	-15.83	46500	20250305	12.04	61900	-15.83	20250205	46500	12.04	20250305	61900	-15.83	20250205	46500	12.04	20250305	0.16	Y	064400	500	520 억		529077	N	N	2790	N	00	N
58	20250421	160545	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52200	200	2	0.38	10855361000	207982	81.81	52000	52400	51800	67600	36400	52000	52193.77	0.57	0	5505	53100	52550	51550	51000	50000	52825	51275	520	15600	500	36400	100	1	96885948	50574	12.49	2.15	12	0.21	4180.00	24257.00	61900	20250205	-15.67	46500	20250305	12.26	61900	-15.67	20250205	46500	12.26	20250305	61900	-15.67	20250205	46500	12.26	20250305	0.15	Y	064400	500	520 억		552189	N	N	2790	N	00	N
59	20250421	150555	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52200	200	2	0.38	10335043600	198031	77.89	52000	52400	51800	67600	36400	52000	52189.04	0.57	0	4609	53100	52550	51550	51000	50000	52825	51275	520	15600	500	36400	100	1	96885948	50574	12.49	2.15	12	0.20	4180.00	24257.00	61900	20250205	-15.67	46500	20250305	12.26	61900	-15.67	20250205	46500	12.26	20250305	61900	-15.67	20250205	46500	12.26	20250305	0.15	Y	064400	500	520 억		552189	N	N	1897	N	00	N
60	20250421	140556	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52200	200	2	0.38	8536242200	163625	64.36	52000	52400	51800	67600	36400	52000	52169.57	0.57	0	11996	53100	52550	51550	51000	50000	52825	51275	520	15600	500	36400	100	1	96885948	50574	12.49	2.15	12	0.17	4180.00	24257.00	61900	20250205	-15.67	46500	20250305	12.26	61900	-15.67	20250205	46500	12.26	20250305	61900	-15.67	20250205	46500	12.26	20250305	0.15	Y	064400	500	520 억		552189	N	N	1897	N	00	N
61	20250421	130555	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52350	350	2	0.67	6894975750	132230	52.01	52000	52400	51800	67600	36400	52000	52143.84	0.57	0	12933	53100	52550	51550	51000	50000	52825	51275	520	15600	500	36400	100	1	96885948	50720	12.52	2.16	12	0.14	4180.00	24257.00	61900	20250205	-15.43	46500	20250305	12.58	61900	-15.43	20250205	46500	12.58	20250305	61900	-15.43	20250205	46500	12.58	20250305	0.15	Y	064400	500	520 억		552189	N	N	1897	N	00	N
62	20250421	120554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52200	200	2	0.38	5911441650	113415	44.61	52000	52400	51800	67600	36400	52000	52122.25	0.57	0	10514	53100	52550	51550	51000	50000	52825	51275	520	15600	500	36400	100	1	96885948	50574	12.49	2.15	12	0.12	4180.00	24257.00	61900	20250205	-15.67	46500	20250305	12.26	61900	-15.67	20250205	46500	12.26	20250305	61900	-15.67	20250205	46500	12.26	20250305	0.15	Y	064400	500	520 억		552189	N	N	1897	N	00	N
63	20250421	110555	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52200	200	2	0.38	4482914750	86101	33.87	52000	52300	51800	67600	36400	52000	52065.79	0.57	0	10532	53100	52550	51550	51000	50000	52825	51275	520	15600	500	36400	100	1	96885948	50574	12.49	2.15	12	0.09	4180.00	24257.00	61900	20250205	-15.67	46500	20250305	12.26	61900	-15.67	20250205	46500	12.26	20250305	61900	-15.67	20250205	46500	12.26	20250305	0.15	Y	064400	500	520 억		552189	N	N	1897	N	00	N
64	20250421	100550	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52150	150	2	0.29	2985235900	57403	22.58	52000	52300	51800	67600	36400	52000	52004.88	0.57	0	1155	53100	52550	51550	51000	50000	52825	51275	520	15600	500	36400	100	1	96885948	50526	12.48	2.15	12	0.06	4180.00	24257.00	61900	20250205	-15.75	46500	20250305	12.15	61900	-15.75	20250205	46500	12.15	20250305	61900	-15.75	20250205	46500	12.15	20250305	0.15	Y	064400	500	520 억		552189	N	N	1897	N	00	N
65	20250421	090609	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51800	-200	5	-0.38	374592400	7215	2.84	52000	52100	51800	67600	36400	52000	51918.26	0.57	0	321	53100	52550	51550	51000	50000	52825	51275	520	15600	500	36400	100	1	96885948	50187	12.39	2.14	12	0.01	4180.00	24257.00	61900	20250205	-16.32	46500	20250305	11.40	61900	-16.32	20250205	46500	11.40	20250305	61900	-16.32	20250205	46500	11.40	20250305	0.15	Y	064400	500	520 억		552189	N	N	1897	N	00	N
66	20250418	160545	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	1100	2	2.16	12976282350	251616	165.41	51000	52100	50550	66100	35700	50900	51570.42	0.51	0	64722	51566	51232	50966	50632	50366	51400	50800	520	15200	500	35630	100	1	96885948	50381	12.44	2.14	12	0.26	4180.00	24257.00	61900	20250205	-15.99	46500	20250305	11.83	61900	-15.99	20250205	46500	11.83	20250305	61900	-15.99	20250205	46500	11.83	20250305	0.15	Y	064400	500	520 억		494313	N	N	1897	N	00	N
67	20250418	150552	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51950	1050	2	2.06	11315310300	219674	144.41	51000	52000	50550	66100	35700	50900	51509.56	0.51	0	56938	51566	51232	50966	50632	50366	51400	50800	520	15200	500	35630	100	1	96885948	50332	12.43	2.14	12	0.23	4180.00	24257.00	61900	20250205	-16.07	46500	20250305	11.72	61900	-16.07	20250205	46500	11.72	20250305	61900	-16.07	20250205	46500	11.72	20250305	0.15	Y	064400	500	520 억		494313	N	N	10182	N	00	N
68	20250418	140555	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51800	900	2	1.77	8734843600	169959	111.73	51000	51900	50550	66100	35700	50900	51393.83	0.51	0	49581	51566	51232	50966	50632	50366	51400	50800	520	15200	500	35630	100	1	96885948	50187	12.39	2.14	12	0.18	4180.00	24257.00	61900	20250205	-16.32	46500	20250305	11.40	61900	-16.32	20250205	46500	11.40	20250305	61900	-16.32	20250205	46500	11.40	20250305	0.15	Y	064400	500	520 억		494313	N	N	10182	N	00	N
69	20250418	130553	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51550	650	2	1.28	6792420900	132377	87.02	51000	51700	50550	66100	35700	50900	51311.19	0.51	0	33870	51566	51232	50966	50632	50366	51400	50800	520	15200	500	35630	100	1	96885948	49945	12.33	2.13	12	0.14	4180.00	24257.00	61900	20250205	-16.72	46500	20250305	10.86	61900	-16.72	20250205	46500	10.86	20250305	61900	-16.72	20250205	46500	10.86	20250305	0.15	Y	064400	500	520 억		494313	N	N	10182	N	00	N
70	20250418	120551	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51600	700	2	1.38	5099518850	99492	65.40	51000	51700	50550	66100	35700	50900	51255.57	0.51	0	19136	51566	51232	50966	50632	50366	51400	50800	520	15200	500	35630	100	1	96885948	49993	12.34	2.13	12	0.10	4180.00	24257.00	61900	20250205	-16.64	46500	20250305	10.97	61900	-16.64	20250205	46500	10.97	20250305	61900	-16.64	20250205	46500	10.97	20250305	0.15	Y	064400	500	520 억		494313	N	N	10182	N	00	N
71	20250418	110555	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51400	500	2	0.98	4200504300	82018	53.92	51000	51700	50550	66100	35700	50900	51214.42	0.51	0	10867	51566	51232	50966	50632	50366	51400	50800	520	15200	500	35630	100	1	96885948	49799	12.30	2.12	12	0.08	4180.00	24257.00	61900	20250205	-16.96	46500	20250305	10.54	61900	-16.96	20250205	46500	10.54	20250305	61900	-16.96	20250205	46500	10.54	20250305	0.15	Y	064400	500	520 억		494313	N	N	10182	N	00	N
72	20250418	100554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51100	200	2	0.39	1854283750	36448	23.96	51000	51200	50550	66100	35700	50900	50874.77	0.51	0	8525	51566	51232	50966	50632	50366	51400	50800	520	15200	500	35630	100	1	96885948	49509	12.22	2.11	12	0.04	4180.00	24257.00	61900	20250205	-17.45	46500	20250305	9.89	61900	-17.45	20250205	46500	9.89	20250305	61900	-17.45	20250205	46500	9.89	20250305	0.15	Y	064400	500	520 억		494313	N	N	10182	N	00	N
73	20250418	090557	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51000	100	2	0.20	243666350	4775	3.14	51000	51200	50900	66100	35700	50900	51029.60	0.51	0	-908	51566	51232	50966	50632	50366	51400	50800	520	15200	500	35630	100	1	96885948	49412	12.20	2.10	12	0.00	4180.00	24257.00	61900	20250205	-17.61	46500	20250305	9.68	61900	-17.61	20250205	46500	9.68	20250305	61900	-17.61	20250205	46500	9.68	20250305	0.15	Y	064400	500	520 억		494313	N	N	10182	N	00	N
74	20250417	160550	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50900	0	3	0.00	7647109900	149743	53.59	50800	51300	50700	66100	35700	50900	51068.54	0.51	0	-159	51966	51432	50966	50432	49966	51700	50700	520	15200	500	35630	100	1	96885948	49315	12.18	2.10	12	0.15	4180.00	24257.00	61900	20250205	-17.77	46500	20250305	9.46	61900	-17.77	20250205	46500	9.46	20250305	61900	-17.77	20250205	46500	9.46	20250305	0.14	Y	064400	500	520 억		493131	N	N	10182	N	00	N
75	20250417	150554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51000	100	2	0.20	7094984150	138904	49.71	50800	51300	50700	66100	35700	50900	51078.53	0.51	0	4462	51966	51432	50966	50432	49966	51700	50700	520	15200	500	35630	100	1	96885948	49412	12.20	2.10	12	0.14	4180.00	24257.00	61900	20250205	-17.61	46500	20250305	9.68	61900	-17.61	20250205	46500	9.68	20250305	61900	-17.61	20250205	46500	9.68	20250305	0.14	Y	064400	500	520 억		493131	N	N	25791	N	00	N
76	20250417	140557	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50900	0	3	0.00	6642354250	130021	46.53	50800	51300	50700	66100	35700	50900	51087.00	0.51	0	6797	51966	51432	50966	50432	49966	51700	50700	520	15200	500	35630	100	1	96885948	49315	12.18	2.10	12	0.13	4180.00	24257.00	61900	20250205	-17.77	46500	20250305	9.46	61900	-17.77	20250205	46500	9.46	20250305	61900	-17.77	20250205	46500	9.46	20250305	0.14	Y	064400	500	520 억		493131	N	N	25791	N	00	N
77	20250417	130555	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51000	100	2	0.20	5860984500	114704	41.05	50800	51300	50700	66100	35700	50900	51096.86	0.51	0	9751	51966	51432	50966	50432	49966	51700	50700	520	15200	500	35630	100	1	96885948	49412	12.20	2.10	12	0.12	4180.00	24257.00	61900	20250205	-17.61	46500	20250305	9.68	61900	-17.61	20250205	46500	9.68	20250305	61900	-17.61	20250205	46500	9.68	20250305	0.14	Y	064400	500	520 억		493131	N	N	25791	N	00	N
78	20250417	120554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51000	100	2	0.20	4911259200	96131	34.40	50800	51300	50700	66100	35700	50900	51089.54	0.51	0	9043	51966	51432	50966	50432	49966	51700	50700	520	15200	500	35630	100	1	96885948	49412	12.20	2.10	12	0.10	4180.00	24257.00	61900	20250205	-17.61	46500	20250305	9.68	61900	-17.61	20250205	46500	9.68	20250305	61900	-17.61	20250205	46500	9.68	20250305	0.14	Y	064400	500	520 억		493131	N	N	25791	N	00	N
79	20250417	110553	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51200	300	2	0.59	3799446450	74389	26.62	50800	51300	50700	66100	35700	50900	51075.74	0.51	0	8940	51966	51432	50966	50432	49966	51700	50700	520	15200	500	35630	100	1	96885948	49606	12.25	2.11	12	0.08	4180.00	24257.00	61900	20250205	-17.29	46500	20250305	10.11	61900	-17.29	20250205	46500	10.11	20250305	61900	-17.29	20250205	46500	10.11	20250305	0.14	Y	064400	500	520 억		493131	N	N	25791	N	00	N
80	20250417	100553	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51200	300	2	0.59	2520807800	49410	17.68	50800	51300	50700	66100	35700	50900	51018.54	0.51	0	-476	51966	51432	50966	50432	49966	51700	50700	520	15200	500	35630	100	1	96885948	49606	12.25	2.11	12	0.05	4180.00	24257.00	61900	20250205	-17.29	46500	20250305	10.11	61900	-17.29	20250205	46500	10.11	20250305	61900	-17.29	20250205	46500	10.11	20250305	0.14	Y	064400	500	520 억		493131	N	N	25791	N	00	N
81	20250417	090556	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50900	0	3	0.00	498229500	9764	3.49	50800	51300	50800	66100	35700	50900	51029.22	0.51	0	-1002	51966	51432	50966	50432	49966	51700	50700	520	15200	500	35630	100	1	96885948	49315	12.18	2.10	12	0.01	4180.00	24257.00	61900	20250205	-17.77	46500	20250305	9.46	61900	-17.77	20250205	46500	9.46	20250305	61900	-17.77	20250205	46500	9.46	20250305	0.14	Y	064400	500	520 억		493131	N	N	25791	N	00	N
82	20250416	160547	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50900	200	2	0.39	14129332600	276702	103.61	50700	51500	50500	65900	35500	50700	51063.82	0.49	0	45244	51833	51266	50133	49566	48433	51550	49850	520	15200	500	35490	100	1	96885948	49315	12.18	2.10	12	0.29	4180.00	24257.00	61900	20250205	-17.77	46500	20250305	9.46	61900	-17.77	20250205	46500	9.46	20250305	61900	-17.77	20250205	46500	9.46	20250305	0.14	Y	064400	500	520 억		478432	N	N	25791	N	00	N
83	20250416	150554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50950	250	2	0.49	13548367700	265289	99.34	50700	51500	50500	65900	35500	50700	51070.44	0.49	0	42556	51833	51266	50133	49566	48433	51550	49850	520	15200	500	35490	100	1	96885948	49363	12.19	2.10	12	0.27	4180.00	24257.00	61900	20250205	-17.69	46500	20250305	9.57	61900	-17.69	20250205	46500	9.57	20250305	61900	-17.69	20250205	46500	9.57	20250305	0.14	Y	064400	500	520 억		478432	N	N	16823	N	00	N
84	20250416	140553	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51300	600	2	1.18	10381588350	203181	76.08	50700	51500	50500	65900	35500	50700	51095.58	0.49	0	34380	51833	51266	50133	49566	48433	51550	49850	520	15200	500	35490	100	1	96885948	49702	12.27	2.11	12	0.21	4180.00	24257.00	61900	20250205	-17.12	46500	20250305	10.32	61900	-17.12	20250205	46500	10.32	20250305	61900	-17.12	20250205	46500	10.32	20250305	0.14	Y	064400	500	520 억		478432	N	N	16823	N	00	N
85	20250416	130552	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51400	700	2	1.38	9094292650	178105	66.69	50700	51500	50500	65900	35500	50700	51061.73	0.49	0	30427	51833	51266	50133	49566	48433	51550	49850	520	15200	500	35490	100	1	96885948	49799	12.30	2.12	12	0.18	4180.00	24257.00	61900	20250205	-16.96	46500	20250305	10.54	61900	-16.96	20250205	46500	10.54	20250305	61900	-16.96	20250205	46500	10.54	20250305	0.14	Y	064400	500	520 억		478432	N	N	16823	N	00	N
86	20250416	120554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51300	600	2	1.18	8064690450	158023	59.17	50700	51500	50500	65900	35500	50700	51035.25	0.49	0	27243	51833	51266	50133	49566	48433	51550	49850	520	15200	500	35490	100	1	96885948	49702	12.27	2.11	12	0.16	4180.00	24257.00	61900	20250205	-17.12	46500	20250305	10.32	61900	-17.12	20250205	46500	10.32	20250305	61900	-17.12	20250205	46500	10.32	20250305	0.14	Y	064400	500	520 억		478432	N	N	16823	N	00	N
87	20250416	110553	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51000	300	2	0.59	4402178700	86608	32.43	50700	51100	50500	65900	35500	50700	50829.01	0.49	0	9240	51833	51266	50133	49566	48433	51550	49850	520	15200	500	35490	100	1	96885948	49412	12.20	2.10	12	0.09	4180.00	24257.00	61900	20250205	-17.61	46500	20250305	9.68	61900	-17.61	20250205	46500	9.68	20250305	61900	-17.61	20250205	46500	9.68	20250305	0.14	Y	064400	500	520 억		478432	N	N	16823	N	00	N
88	20250416	100552	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50900	200	2	0.39	3200647000	63025	23.60	50700	51100	50500	65900	35500	50700	50783.98	0.49	0	5448	51833	51266	50133	49566	48433	51550	49850	520	15200	500	35490	100	1	96885948	49315	12.18	2.10	12	0.07	4180.00	24257.00	61900	20250205	-17.77	46500	20250305	9.46	61900	-17.77	20250205	46500	9.46	20250305	61900	-17.77	20250205	46500	9.46	20250305	0.14	Y	064400	500	520 억		478432	N	N	16823	N	00	N
89	20250416	090558	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50800	100	2	0.20	574440100	11338	4.25	50700	50800	50500	65900	35500	50700	50664.53	0.49	0	1639	51833	51266	50133	49566	48433	51550	49850	520	15200	500	35490	100	1	96885948	49218	12.15	2.09	12	0.01	4180.00	24257.00	61900	20250205	-17.93	46500	20250305	9.25	61900	-17.93	20250205	46500	9.25	20250305	61900	-17.93	20250205	46500	9.25	20250305	0.14	Y	064400	500	520 억		478432	N	N	16823	N	00	N
90	20250415	160546	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50700	1300	2	2.63	13206693900	263173	109.85	49500	50700	49000	64200	34600	49400	50178.40	0.57	0	57388	50266	49832	49216	48782	48166	50050	49000	520	14800	500	34580	100	1	96885948	49121	12.13	2.09	12	0.27	4180.00	24257.00	61900	20250205	-18.09	46500	20250305	9.03	61900	-18.09	20250205	46500	9.03	20250305	61900	-18.09	20250205	46500	9.03	20250305	0.14	Y	064400	500	520 억		556523	N	N	16823	N	00	N
91	20250415	150551	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50600	1200	2	2.43	12316096000	245602	102.51	49500	50700	49000	64200	34600	49400	50146.56	0.57	0	54488	50266	49832	49216	48782	48166	50050	49000	520	14800	500	34580	100	1	96885948	49024	12.11	2.09	12	0.25	4180.00	24257.00	61900	20250205	-18.26	46500	20250305	8.82	61900	-18.26	20250205	46500	8.82	20250305	61900	-18.26	20250205	46500	8.82	20250305	0.14	Y	064400	500	520 억		556523	N	N	31138	N	00	N
92	20250415	140552	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50500	1100	2	2.23	11230878450	224140	93.56	49500	50700	49000	64200	34600	49400	50106.53	0.57	0	54462	50266	49832	49216	48782	48166	50050	49000	520	14800	500	34580	100	1	96885948	48927	12.08	2.08	12	0.23	4180.00	24257.00	61900	20250205	-18.42	46500	20250305	8.60	61900	-18.42	20250205	46500	8.60	20250305	61900	-18.42	20250205	46500	8.60	20250305	0.14	Y	064400	500	520 억		556523	N	N	31138	N	00	N
93	20250415	130552	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50700	1300	2	2.63	9839094750	196633	82.07	49500	50700	49000	64200	34600	49400	50037.86	0.57	0	46430	50266	49832	49216	48782	48166	50050	49000	520	14800	500	34580	100	1	96885948	49121	12.13	2.09	12	0.20	4180.00	24257.00	61900	20250205	-18.09	46500	20250305	9.03	61900	-18.09	20250205	46500	9.03	20250305	61900	-18.09	20250205	46500	9.03	20250305	0.14	Y	064400	500	520 억		556523	N	N	31138	N	00	N
94	20250415	120550	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50650	1250	2	2.53	8519304150	170558	71.19	49500	50700	49000	64200	34600	49400	49949.60	0.57	0	38584	50266	49832	49216	48782	48166	50050	49000	520	14800	500	34580	100	1	96885948	49073	12.12	2.09	12	0.18	4180.00	24257.00	61900	20250205	-18.17	46500	20250305	8.92	61900	-18.17	20250205	46500	8.92	20250305	61900	-18.17	20250205	46500	8.92	20250305	0.14	Y	064400	500	520 억		556523	N	N	31138	N	00	N
95	20250415	110552	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50400	1000	2	2.02	6006629100	120813	50.43	49500	50400	49000	64200	34600	49400	49718.40	0.57	0	30542	50266	49832	49216	48782	48166	50050	49000	520	14800	500	34580	100	1	96885948	48831	12.06	2.08	12	0.12	4180.00	24257.00	61900	20250205	-18.58	46500	20250305	8.39	61900	-18.58	20250205	46500	8.39	20250305	61900	-18.58	20250205	46500	8.39	20250305	0.14	Y	064400	500	520 억		556523	N	N	31138	N	00	N
96	20250415	100551	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49550	150	2	0.30	2684045450	54336	22.68	49500	49800	49000	64200	34600	49400	49397.19	0.57	0	1215	50266	49832	49216	48782	48166	50050	49000	520	14800	500	34580	50	1	96885948	48007	11.85	2.04	12	0.06	4180.00	24257.00	61900	20250205	-19.95	46500	20250305	6.56	61900	-19.95	20250205	46500	6.56	20250305	61900	-19.95	20250205	46500	6.56	20250305	0.14	Y	064400	500	520 억		556523	N	N	31138	N	00	N
97	20250415	090554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49200	-200	5	-0.40	466403150	9455	3.95	49500	49500	49150	64200	34600	49400	49328.73	0.57	0	-4848	50266	49832	49216	48782	48166	50050	49000	520	14800	500	34580	50	1	96885948	47668	11.77	2.03	12	0.01	4180.00	24257.00	61900	20250205	-20.52	46500	20250305	5.81	61900	-20.52	20250205	46500	5.81	20250305	61900	-20.52	20250205	46500	5.81	20250305	0.14	Y	064400	500	520 억		556523	N	N	31138	N	00	N
98	20250414	160544	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49400	600	2	1.23	11661162875	237650	94.84	48900	49650	48600	63400	34200	48800	49067.86	0.58	0	22596	50050	49425	48625	48000	47200	49737	48312	520	14600	500	34160	50	1	96885948	47862	11.82	2.04	12	0.25	4180.00	24257.00	61900	20250205	-20.19	46500	20250305	6.24	61900	-20.19	20250205	46500	6.24	20250305	61900	-20.19	20250205	46500	6.24	20250305	0.14	Y	064400	500	520 억		557104	N	N	31138	N	00	N
99	20250414	150549	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49500	700	2	1.43	11108388950	226464	90.38	48900	49650	48600	63400	34200	48800	49051.46	0.58	0	21536	50050	49425	48625	48000	47200	49737	48312	520	14600	500	34160	50	1	96885948	47959	11.84	2.04	12	0.23	4180.00	24257.00	61900	20250205	-20.03	46500	20250305	6.45	61900	-20.03	20250205	46500	6.45	20250305	61900	-20.03	20250205	46500	6.45	20250305	0.14	Y	064400	500	520 억		557104	N	N	20368	N	00	N
100	20250414	140548	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49150	350	2	0.72	7850367650	160555	64.08	48900	49200	48600	63400	34200	48800	48895.19	0.58	0	14626	50050	49425	48625	48000	47200	49737	48312	520	14600	500	34160	50	1	96885948	47619	11.76	2.03	12	0.17	4180.00	24257.00	61900	20250205	-20.60	46500	20250305	5.70	61900	-20.60	20250205	46500	5.70	20250305	61900	-20.60	20250205	46500	5.70	20250305	0.14	Y	064400	500	520 억		557104	N	N	20368	N	00	N
101	20250414	130548	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48950	150	2	0.31	6421709550	131441	52.46	48900	49150	48600	63400	34200	48800	48856.21	0.58	0	6791	50050	49425	48625	48000	47200	49737	48312	520	14600	500	34160	50	1	96885948	47426	11.71	2.02	12	0.14	4180.00	24257.00	61900	20250205	-20.92	46500	20250305	5.27	61900	-20.92	20250205	46500	5.27	20250305	61900	-20.92	20250205	46500	5.27	20250305	0.14	Y	064400	500	520 억		557104	N	N	20368	N	00	N
102	20250414	120549	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48950	150	2	0.31	5549088750	113618	45.34	48900	49150	48600	63400	34200	48800	48839.87	0.58	0	2768	50050	49425	48625	48000	47200	49737	48312	520	14600	500	34160	50	1	96885948	47426	11.71	2.02	12	0.12	4180.00	24257.00	61900	20250205	-20.92	46500	20250305	5.27	61900	-20.92	20250205	46500	5.27	20250305	61900	-20.92	20250205	46500	5.27	20250305	0.14	Y	064400	500	520 억		557104	N	N	20368	N	00	N
103	20250414	110546	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48800	0	3	0.00	4150337050	84953	33.90	48900	49150	48600	63400	34200	48800	48854.51	0.58	0	-4120	50050	49425	48625	48000	47200	49737	48312	520	14600	500	34160	50	1	96885948	47280	11.67	2.01	12	0.09	4180.00	24257.00	61900	20250205	-21.16	46500	20250305	4.95	61900	-21.16	20250205	46500	4.95	20250305	61900	-21.16	20250205	46500	4.95	20250305	0.14	Y	064400	500	520 억		557104	N	N	20368	N	00	N
104	20250414	100548	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48650	-150	5	-0.31	3076215075	62935	25.12	48900	49150	48600	63400	34200	48800	48879.24	0.58	0	-846	50050	49425	48625	48000	47200	49737	48312	520	14600	500	34160	50	1	96885948	47135	11.64	2.01	12	0.06	4180.00	24257.00	61900	20250205	-21.41	46500	20250305	4.62	61900	-21.41	20250205	46500	4.62	20250305	61900	-21.41	20250205	46500	4.62	20250305	0.14	Y	064400	500	520 억		557104	N	N	20368	N	00	N
105	20250414	090549	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48900	100	2	0.20	744612550	15210	6.07	48900	49100	48900	63400	34200	48800	48955.46	0.58	0	-3613	50050	49425	48625	48000	47200	49737	48312	520	14600	500	34160	50	1	96885948	47377	11.70	2.02	12	0.02	4180.00	24257.00	61900	20250205	-21.00	46500	20250305	5.16	61900	-21.00	20250205	46500	5.16	20250305	61900	-21.00	20250205	46500	5.16	20250305	0.14	Y	064400	500	520 억		557104	N	N	20368	N	00	N
106	20250411	160542	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48800	450	2	0.93	12077195900	248813	115.41	47950	49250	47825	62800	33850	48350	48538.73	0.54	0	58350	50050	49200	48650	47800	47250	48925	47525	520	14450	500	33840	50	1	96885948	47280	11.67	2.01	12	0.26	4180.00	24257.00	61900	20250205	-21.16	46500	20250305	4.95	61900	-21.16	20250205	46500	4.95	20250305	61900	-21.16	20250205	46500	4.95	20250305	0.14	Y	064400	500	520 억		522680	N	N	20368	N	00	N
107	20250411	150546	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48500	150	2	0.31	11573080325	238447	110.61	47950	49250	47825	62800	33850	48350	48535.32	0.54	0	56672	50050	49200	48650	47800	47250	48925	47525	520	14450	500	33840	50	1	96885948	46990	11.60	2.00	12	0.25	4180.00	24257.00	61900	20250205	-21.65	46500	20250305	4.30	61900	-21.65	20250205	46500	4.30	20250305	61900	-21.65	20250205	46500	4.30	20250305	0.14	Y	064400	500	520 억		522680	N	N	12276	N	00	N
108	20250411	140546	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48550	200	2	0.41	9325662075	192084	89.10	47950	49250	47825	62800	33850	48350	48550.04	0.54	0	44784	50050	49200	48650	47800	47250	48925	47525	520	14450	500	33840	50	1	96885948	47038	11.61	2.00	12	0.20	4180.00	24257.00	61900	20250205	-21.57	46500	20250305	4.41	61900	-21.57	20250205	46500	4.41	20250305	61900	-21.57	20250205	46500	4.41	20250305	0.14	Y	064400	500	520 억		522680	N	N	12276	N	00	N
109	20250411	130547	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49100	750	2	1.55	7111157550	146704	68.05	47950	49150	47825	62800	33850	48350	48472.92	0.54	0	48301	50050	49200	48650	47800	47250	48925	47525	520	14450	500	33840	50	1	96885948	47571	11.75	2.02	12	0.15	4180.00	24257.00	61900	20250205	-20.68	46500	20250305	5.59	61900	-20.68	20250205	46500	5.59	20250305	61900	-20.68	20250205	46500	5.59	20250305	0.14	Y	064400	500	520 억		522680	N	N	12276	N	00	N
110	20250411	120548	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48600	250	2	0.52	4742387275	98232	45.57	47950	48600	47825	62800	33850	48350	48277.33	0.54	0	23795	50050	49200	48650	47800	47250	48925	47525	520	14450	500	33840	50	1	96885948	47087	11.63	2.00	12	0.10	4180.00	24257.00	61900	20250205	-21.49	46500	20250305	4.52	61900	-21.49	20250205	46500	4.52	20250305	61900	-21.49	20250205	46500	4.52	20250305	0.14	Y	064400	500	520 억		522680	N	N	12276	N	00	N
111	20250411	110547	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48500	150	2	0.31	3939027975	81656	37.88	47950	48600	47825	62800	33850	48350	48239.14	0.54	0	20662	50050	49200	48650	47800	47250	48925	47525	520	14450	500	33840	50	1	96885948	46990	11.60	2.00	12	0.08	4180.00	24257.00	61900	20250205	-21.65	46500	20250305	4.30	61900	-21.65	20250205	46500	4.30	20250305	61900	-21.65	20250205	46500	4.30	20250305	0.14	Y	064400	500	520 억		522680	N	N	12276	N	00	N
112	20250411	100548	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48300	-50	5	-0.10	2064846650	42988	19.94	47950	48350	47825	62800	33850	48350	48032.24	0.54	0	9879	50050	49200	48650	47800	47250	48925	47525	520	14450	500	33840	50	1	96885948	46796	11.56	1.99	12	0.04	4180.00	24257.00	61900	20250205	-21.97	46500	20250305	3.87	61900	-21.97	20250205	46500	3.87	20250305	61900	-21.97	20250205	46500	3.87	20250305	0.14	Y	064400	500	520 억		522680	N	N	12276	N	00	N
113	20250411	090551	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48150	-200	5	-0.41	478379750	9967	4.62	47950	48150	47825	62800	33850	48350	47992.24	0.54	0	4790	50050	49200	48650	47800	47250	48925	47525	520	14450	500	33840	50	1	96885948	46651	11.52	1.98	12	0.01	4180.00	24257.00	61900	20250205	-22.21	46500	20250305	3.55	61900	-22.21	20250205	46500	3.55	20250305	61900	-22.21	20250205	46500	3.55	20250305	0.14	Y	064400	500	520 억		522680	N	N	12276	N	00	N
114	20250410	160544	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48350	900	2	1.90	10214872550	210454	90.92	49300	49500	48100	61600	33250	47450	48537.45	0.53	0	-4915	49350	48400	47700	46750	46050	48050	46400	520	14150	500	33210	50	1	96885948	46844	11.57	1.99	12	0.22	4180.00	24257.00	61900	20250205	-21.89	46500	20250305	3.98	61900	-21.89	20250205	46500	3.98	20250305	61900	-21.89	20250205	46500	3.98	20250305	0.16	Y	064400	500	520 억		509685	N	N	12276	N	00	N
115	20250410	150546	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48350	900	2	1.90	9468387000	195025	84.25	49300	49500	48100	61600	33250	47450	48549.61	0.53	0	-4686	49350	48400	47700	46750	46050	48050	46400	520	14150	500	33210	50	1	96885948	46844	11.57	1.99	12	0.20	4180.00	24257.00	61900	20250205	-21.89	46500	20250305	3.98	61900	-21.89	20250205	46500	3.98	20250305	61900	-21.89	20250205	46500	3.98	20250305	0.16	Y	064400	500	520 억		509685	N	N	13668	N	00	N
116	20250410	140545	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48350	900	2	1.90	8197605675	168766	72.91	49300	49500	48100	61600	33250	47450	48573.80	0.53	0	-3235	49350	48400	47700	46750	46050	48050	46400	520	14150	500	33210	50	1	96885948	46844	11.57	1.99	12	0.17	4180.00	24257.00	61900	20250205	-21.89	46500	20250305	3.98	61900	-21.89	20250205	46500	3.98	20250305	61900	-21.89	20250205	46500	3.98	20250305	0.16	Y	064400	500	520 억		509685	N	N	13668	N	00	N
117	20250410	130545	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48250	800	2	1.69	6948316300	142929	61.74	49300	49500	48100	61600	33250	47450	48613.76	0.53	0	-3525	49350	48400	47700	46750	46050	48050	46400	520	14150	500	33210	50	1	96885948	46747	11.54	1.99	12	0.15	4180.00	24257.00	61900	20250205	-22.05	46500	20250305	3.76	61900	-22.05	20250205	46500	3.76	20250305	61900	-22.05	20250205	46500	3.76	20250305	0.16	Y	064400	500	520 억		509685	N	N	13668	N	00	N
118	20250410	120545	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48300	850	2	1.79	6071557950	124778	53.90	49300	49500	48100	61600	33250	47450	48658.88	0.53	0	-3374	49350	48400	47700	46750	46050	48050	46400	520	14150	500	33210	50	1	96885948	46796	11.56	1.99	12	0.13	4180.00	24257.00	61900	20250205	-21.97	46500	20250305	3.87	61900	-21.97	20250205	46500	3.87	20250305	61900	-21.97	20250205	46500	3.87	20250305	0.16	Y	064400	500	520 억		509685	N	N	13668	N	00	N
119	20250410	110545	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48500	1050	2	2.21	4525021125	92770	40.08	49300	49500	48350	61600	33250	47450	48776.77	0.53	0	-1930	49350	48400	47700	46750	46050	48050	46400	520	14150	500	33210	50	1	96885948	46990	11.60	2.00	12	0.10	4180.00	24257.00	61900	20250205	-21.65	46500	20250305	4.30	61900	-21.65	20250205	46500	4.30	20250305	61900	-21.65	20250205	46500	4.30	20250305	0.16	Y	064400	500	520 억		509685	N	N	13668	N	00	N
120	20250410	100545	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48400	950	2	2.00	3579230050	73239	31.64	49300	49500	48350	61600	33250	47450	48870.55	0.53	0	-1700	49350	48400	47700	46750	46050	48050	46400	520	14150	500	33210	50	1	96885948	46893	11.58	2.00	12	0.08	4180.00	24257.00	61900	20250205	-21.81	46500	20250305	4.09	61900	-21.81	20250205	46500	4.09	20250305	61900	-21.81	20250205	46500	4.09	20250305	0.16	Y	064400	500	520 억		509685	N	N	13668	N	00	N
121	20250410	090547	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48950	1500	2	3.16	1384488850	28126	12.15	49300	49500	48950	61600	33250	47450	49224.52	0.53	0	-1238	49350	48400	47700	46750	46050	48050	46400	520	14150	500	33210	50	1	96885948	47426	11.71	2.02	12	0.03	4180.00	24257.00	61900	20250205	-20.92	46500	20250305	5.27	61900	-20.92	20250205	46500	5.27	20250305	61900	-20.92	20250205	46500	5.27	20250305	0.16	Y	064400	500	520 억		509685	N	N	13668	N	00	N
122	20250409	160542	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	47450	-950	5	-1.96	10855393400	227893	99.32	48000	48650	47000	62900	33900	48400	47633.85	0.54	0	3784	50833	49616	48983	47766	47133	49300	47450	520	14500	500	33880	50	1	96885948	45972	11.35	1.96	12	0.24	4180.00	24257.00	61900	20250205	-23.34	46500	20250305	2.04	61900	-23.34	20250205	46500	2.04	20250305	61900	-23.34	20250205	46500	2.04	20250305	0.16	Y	064400	500	520 억		524528	N	N	13668	N	00	N
123	20250409	150437	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	47200	-1200	5	-2.48	10268503825	215494	93.91	48000	48650	47000	62900	33900	48400	47650.91	0.54	0	3022	50833	49616	48983	47766	47133	49300	47450	520	14500	500	33880	50	1	96885948	45730	11.29	1.95	12	0.22	4180.00	24257.00	61900	20250205	-23.75	46500	20250305	1.51	61900	-23.75	20250205	46500	1.51	20250305	61900	-23.75	20250205	46500	1.51	20250305	0.16	Y	064400	500	520 억		524528	N	N	10745	N	00	N
124	20250409	140540	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	47350	-1050	5	-2.17	7634659725	159609	69.56	48000	48650	47300	62900	33900	48400	47833.43	0.54	0	369	50833	49616	48983	47766	47133	49300	47450	520	14500	500	33880	50	1	96885948	45875	11.33	1.95	12	0.16	4180.00	24257.00	61900	20250205	-23.51	46500	20250305	1.83	61900	-23.51	20250205	46500	1.83	20250305	61900	-23.51	20250205	46500	1.83	20250305	0.16	Y	064400	500	520 억		524528	N	N	10745	N	00	N
125	20250409	130538	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	47750	-650	5	-1.34	5768383150	120303	52.43	48000	48650	47700	62900	33900	48400	47948.70	0.54	0	2257	50833	49616	48983	47766	47133	49300	47450	520	14500	500	33880	50	1	96885948	46263	11.42	1.97	12	0.12	4180.00	24257.00	61900	20250205	-22.86	46500	20250305	2.69	61900	-22.86	20250205	46500	2.69	20250305	61900	-22.86	20250205	46500	2.69	20250305	0.16	Y	064400	500	520 억		524528	N	N	10745	N	00	N
126	20250409	120540	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48050	-350	5	-0.72	4768351450	99429	43.33	48000	48650	47700	62900	33900	48400	47957.24	0.54	0	3035	50833	49616	48983	47766	47133	49300	47450	520	14500	500	33880	50	1	96885948	46554	11.50	1.98	12	0.10	4180.00	24257.00	61900	20250205	-22.37	46500	20250305	3.33	61900	-22.37	20250205	46500	3.33	20250305	61900	-22.37	20250205	46500	3.33	20250305	0.16	Y	064400	500	520 억		524528	N	N	10745	N	00	N
127	20250409	110538	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	47950	-450	5	-0.93	4169580425	86962	37.90	48000	48650	47700	62900	33900	48400	47947.03	0.54	0	1351	50833	49616	48983	47766	47133	49300	47450	520	14500	500	33880	50	1	96885948	46457	11.47	1.98	12	0.09	4180.00	24257.00	61900	20250205	-22.54	46500	20250305	3.12	61900	-22.54	20250205	46500	3.12	20250305	61900	-22.54	20250205	46500	3.12	20250305	0.16	Y	064400	500	520 억		524528	N	N	10745	N	00	N
128	20250409	100541	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	47800	-600	5	-1.24	3106137600	64739	28.21	48000	48650	47700	62900	33900	48400	47979.23	0.54	0	-3896	50833	49616	48983	47766	47133	49300	47450	520	14500	500	33880	50	1	96885948	46311	11.44	1.97	12	0.07	4180.00	24257.00	61900	20250205	-22.78	46500	20250305	2.80	61900	-22.78	20250205	46500	2.80	20250305	61900	-22.78	20250205	46500	2.80	20250305	0.16	Y	064400	500	520 억		524528	N	N	10745	N	00	N
129	20250409	090543	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48500	100	2	0.21	766583425	15906	6.93	48000	48650	47925	62900	33900	48400	48194.30	0.54	0	7389	50833	49616	48983	47766	47133	49300	47450	520	14500	500	33880	50	1	96885948	46990	11.60	2.00	12	0.02	4180.00	24257.00	61900	20250205	-21.65	46500	20250305	4.30	61900	-21.65	20250205	46500	4.30	20250305	61900	-21.65	20250205	46500	4.30	20250305	0.16	Y	064400	500	520 억		524528	N	N	10745	N	00	N
130	20250408	160534	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48400	50	2	0.10	11070561525	225383	69.99	49200	50200	48350	62800	33850	48350	49119.73	0.57	0	2491	49816	49082	48716	47982	47616	48900	47800	520	14450	500	33840	50	1	96885948	46893	11.58	2.00	12	0.23	4180.00	24257.00	61900	20250205	-21.81	46500	20250305	4.09	61900	-21.81	20250205	46500	4.09	20250305	61900	-21.81	20250205	46500	4.09	20250305	0.16	Y	064400	500	520 억		555654	N	N	10745	N	00	N
131	20250408	150539	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48750	400	2	0.83	10096598925	205298	63.75	49200	50200	48350	62800	33850	48350	49180.21	0.57	0	863	49816	49082	48716	47982	47616	48900	47800	520	14450	500	33840	50	1	96885948	47232	11.66	2.01	12	0.21	4180.00	24257.00	61900	20250205	-21.24	46500	20250305	4.84	61900	-21.24	20250205	46500	4.84	20250305	61900	-21.24	20250205	46500	4.84	20250305	0.16	Y	064400	500	520 억		555654	N	N	16990	N	00	N
132	20250408	140537	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48800	450	2	0.93	9086029150	184532	57.30	49200	50200	48350	62800	33850	48350	49238.23	0.57	0	-858	49816	49082	48716	47982	47616	48900	47800	520	14450	500	33840	50	1	96885948	47280	11.67	2.01	12	0.19	4180.00	24257.00	61900	20250205	-21.16	46500	20250305	4.95	61900	-21.16	20250205	46500	4.95	20250305	61900	-21.16	20250205	46500	4.95	20250305	0.16	Y	064400	500	520 억		555654	N	N	16990	N	00	N
133	20250408	130536	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48850	500	2	1.03	7533282975	152630	47.40	49200	50200	48800	62800	33850	48350	49356.50	0.57	0	9662	49816	49082	48716	47982	47616	48900	47800	520	14450	500	33840	50	1	96885948	47329	11.69	2.01	12	0.16	4180.00	24257.00	61900	20250205	-21.08	46500	20250305	5.05	61900	-21.08	20250205	46500	5.05	20250305	61900	-21.08	20250205	46500	5.05	20250305	0.16	Y	064400	500	520 억		555654	N	N	16990	N	00	N
134	20250408	120537	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49000	650	2	1.34	6901156525	139705	43.38	49200	50200	48800	62800	33850	48350	49398.06	0.57	0	10058	49816	49082	48716	47982	47616	48900	47800	520	14450	500	33840	50	1	96885948	47474	11.72	2.02	12	0.14	4180.00	24257.00	61900	20250205	-20.84	46500	20250305	5.38	61900	-20.84	20250205	46500	5.38	20250305	61900	-20.84	20250205	46500	5.38	20250305	0.16	Y	064400	500	520 억		555654	N	N	16990	N	00	N
135	20250408	110536	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49150	800	2	1.65	6009821425	121525	37.74	49200	50200	48800	62800	33850	48350	49453.38	0.57	0	15214	49816	49082	48716	47982	47616	48900	47800	520	14450	500	33840	50	1	96885948	47619	11.76	2.03	12	0.13	4180.00	24257.00	61900	20250205	-20.60	46500	20250305	5.70	61900	-20.60	20250205	46500	5.70	20250305	61900	-20.60	20250205	46500	5.70	20250305	0.16	Y	064400	500	520 억		555654	N	N	16990	N	00	N
136	20250408	100537	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48950	600	2	1.24	5048560475	101934	31.65	49200	50200	48850	62800	33850	48350	49527.74	0.57	0	16373	49816	49082	48716	47982	47616	48900	47800	520	14450	500	33840	50	1	96885948	47426	11.71	2.02	12	0.11	4180.00	24257.00	61900	20250205	-20.92	46500	20250305	5.27	61900	-20.92	20250205	46500	5.27	20250305	61900	-20.92	20250205	46500	5.27	20250305	0.16	Y	064400	500	520 억		555654	N	N	16990	N	00	N
137	20250408	090539	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49400	1050	2	2.17	923676650	18757	5.82	49200	49450	49000	62800	33850	48350	49244.37	0.57	0	-2864	49816	49082	48716	47982	47616	48900	47800	520	14450	500	33840	50	1	96885948	47862	11.82	2.04	12	0.02	4180.00	24257.00	61900	20250205	-20.19	46500	20250305	6.24	61900	-20.19	20250205	46500	6.24	20250305	61900	-20.19	20250205	46500	6.24	20250305	0.16	Y	064400	500	520 억		555654	N	N	16990	N	00	N
138	20250407	160532	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48350	-1650	5	-3.30	15588754925	318900	142.67	48850	49450	48350	65000	35000	50000	48883.57	0.65	0	-42569	51533	50766	49333	48566	47133	51150	48950	520	15000	500	35000	50	1	96885948	46844	11.57	1.99	12	0.33	4180.00	24257.00	61900	20250205	-21.89	46500	20250305	3.98	61900	-21.89	20250205	46500	3.98	20250305	61900	-21.89	20250205	46500	3.98	20250305	0.18	Y	064400	500	520 억		626462	N	N	16990	N	00	N
139	20250407	150536	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48700	-1300	5	-2.60	14194362950	290142	129.80	48850	49450	48400	65000	35000	50000	48922.12	0.65	0	-36907	51533	50766	49333	48566	47133	51150	48950	520	15000	500	35000	50	1	96885948	47183	11.65	2.01	12	0.30	4180.00	24257.00	61900	20250205	-21.32	46500	20250305	4.73	61900	-21.32	20250205	46500	4.73	20250305	61900	-21.32	20250205	46500	4.73	20250305	0.18	Y	064400	500	520 억		626462	N	N	12687	N	00	N
140	20250407	140534	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49100	-900	5	-1.80	12108687625	247506	110.73	48850	49450	48400	65000	35000	50000	48922.80	0.65	0	-22467	51533	50766	49333	48566	47133	51150	48950	520	15000	500	35000	50	1	96885948	47571	11.75	2.02	12	0.26	4180.00	24257.00	61900	20250205	-20.68	46500	20250305	5.59	61900	-20.68	20250205	46500	5.59	20250305	61900	-20.68	20250205	46500	5.59	20250305	0.18	Y	064400	500	520 억		626462	N	N	12687	N	00	N
141	20250407	130532	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49200	-800	5	-1.60	9505713450	194255	86.90	48850	49450	48400	65000	35000	50000	48934.20	0.65	0	-15958	51533	50766	49333	48566	47133	51150	48950	520	15000	500	35000	50	1	96885948	47668	11.77	2.03	12	0.20	4180.00	24257.00	61900	20250205	-20.52	46500	20250305	5.81	61900	-20.52	20250205	46500	5.81	20250305	61900	-20.52	20250205	46500	5.81	20250305	0.18	Y	064400	500	520 억		626462	N	N	12687	N	00	N
142	20250407	120533	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49300	-700	5	-1.40	8380249125	171352	76.66	48850	49450	48400	65000	35000	50000	48906.63	0.65	0	-10451	51533	50766	49333	48566	47133	51150	48950	520	15000	500	35000	50	1	96885948	47765	11.79	2.03	12	0.18	4180.00	24257.00	61900	20250205	-20.36	46500	20250305	6.02	61900	-20.36	20250205	46500	6.02	20250305	61900	-20.36	20250205	46500	6.02	20250305	0.18	Y	064400	500	520 억		626462	N	N	12687	N	00	N
143	20250407	110533	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49400	-600	5	-1.20	7193414850	147246	65.87	48850	49450	48400	65000	35000	50000	48853.04	0.65	0	-2842	51533	50766	49333	48566	47133	51150	48950	520	15000	500	35000	50	1	96885948	47862	11.82	2.04	12	0.15	4180.00	24257.00	61900	20250205	-20.19	46500	20250305	6.24	61900	-20.19	20250205	46500	6.24	20250305	61900	-20.19	20250205	46500	6.24	20250305	0.18	Y	064400	500	520 억		626462	N	N	12687	N	00	N
144	20250407	100533	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48950	-1050	5	-2.10	5152566100	105743	47.31	48850	49200	48400	65000	35000	50000	48727.25	0.65	0	-8275	51533	50766	49333	48566	47133	51150	48950	520	15000	500	35000	50	1	96885948	47426	11.71	2.02	12	0.11	4180.00	24257.00	61900	20250205	-20.92	46500	20250305	5.27	61900	-20.92	20250205	46500	5.27	20250305	61900	-20.92	20250205	46500	5.27	20250305	0.18	Y	064400	500	520 억		626462	N	N	12687	N	00	N
145	20250407	090533	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48550	-1450	5	-2.90	1295470175	26555	11.88	48850	49000	48500	65000	35000	50000	48784.42	0.65	0	-742	51533	50766	49333	48566	47133	51150	48950	520	15000	500	35000	50	1	96885948	47038	11.61	2.00	12	0.03	4180.00	24257.00	61900	20250205	-21.57	46500	20250305	4.41	61900	-21.57	20250205	46500	4.41	20250305	61900	-21.57	20250205	46500	4.41	20250305	0.18	Y	064400	500	520 억		626462	N	N	12687	N	00	N
146	20250404	160531	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50000	1150	2	2.35	10959042725	222222	95.14	48300	50100	47900	63500	34200	48850	49314.03	0.64	0	33021	50616	49732	48566	47682	46516	50175	48125	520	14650	500	34190	100	1	96885948	48443	11.96	2.06	12	0.23	4180.00	24257.00	61900	20250205	-19.22	46500	20250305	7.53	61900	-19.22	20250205	46500	7.53	20250305	61900	-19.22	20250205	46500	7.53	20250305	0.17	Y	064400	500	520 억		621301	N	N	12687	N	00	N
147	20250404	150536	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49950	1100	2	2.25	10252375200	208072	89.08	48300	50100	47900	63500	34200	48850	49273.21	0.64	0	34174	50616	49732	48566	47682	46516	50175	48125	520	14650	500	34190	50	1	96885948	48395	11.95	2.06	12	0.21	4180.00	24257.00	61900	20250205	-19.31	46500	20250305	7.42	61900	-19.31	20250205	46500	7.42	20250305	61900	-19.31	20250205	46500	7.42	20250305	0.17	Y	064400	500	520 억		621301	N	N	20792	N	00	N
148	20250404	140538	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49400	550	2	1.13	8936220225	181567	77.73	48300	50100	47900	63500	34200	48850	49217.21	0.64	0	31032	50616	49732	48566	47682	46516	50175	48125	520	14650	500	34190	50	1	96885948	47862	11.82	2.04	12	0.19	4180.00	24257.00	61900	20250205	-20.19	46500	20250305	6.24	61900	-20.19	20250205	46500	6.24	20250305	61900	-20.19	20250205	46500	6.24	20250305	0.17	Y	064400	500	520 억		621301	N	N	20792	N	00	N
149	20250404	130538	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49500	650	2	1.33	7843740825	159462	68.27	48300	50100	47900	63500	34200	48850	49188.78	0.64	0	26455	50616	49732	48566	47682	46516	50175	48125	520	14650	500	34190	50	1	96885948	47959	11.84	2.04	12	0.16	4180.00	24257.00	61900	20250205	-20.03	46500	20250305	6.45	61900	-20.03	20250205	46500	6.45	20250305	61900	-20.03	20250205	46500	6.45	20250305	0.17	Y	064400	500	520 억		621301	N	N	20792	N	00	N
150	20250404	120532	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49300	450	2	0.92	6697540725	136190	58.31	48300	50100	47900	63500	34200	48850	49177.92	0.64	0	18243	50616	49732	48566	47682	46516	50175	48125	520	14650	500	34190	50	1	96885948	47765	11.79	2.03	12	0.14	4180.00	24257.00	61900	20250205	-20.36	46500	20250305	6.02	61900	-20.36	20250205	46500	6.02	20250305	61900	-20.36	20250205	46500	6.02	20250305	0.17	Y	064400	500	520 억		621301	N	N	20792	N	00	N
151	20250404	110535	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49550	700	2	1.43	4523480550	92396	39.56	48300	49725	47900	63500	34200	48850	48957.54	0.64	0	7902	50616	49732	48566	47682	46516	50175	48125	520	14650	500	34190	50	1	96885948	48007	11.85	2.04	12	0.10	4180.00	24257.00	61900	20250205	-19.95	46500	20250305	6.56	61900	-19.95	20250205	46500	6.56	20250305	61900	-19.95	20250205	46500	6.56	20250305	0.17	Y	064400	500	520 억		621301	N	N	20792	N	00	N
152	20250404	100535	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49700	850	2	1.74	3039081600	62428	26.73	48300	49700	47900	63500	34200	48850	48681.38	0.64	0	2727	50616	49732	48566	47682	46516	50175	48125	520	14650	500	34190	50	1	96885948	48152	11.89	2.05	12	0.06	4180.00	24257.00	61900	20250205	-19.71	46500	20250305	6.88	61900	-19.71	20250205	46500	6.88	20250305	61900	-19.71	20250205	46500	6.88	20250305	0.17	Y	064400	500	520 억		621301	N	N	20792	N	00	N
153	20250404	090537	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48100	-750	5	-1.54	1019544925	21182	9.07	48300	48550	47900	63500	34200	48850	48132.58	0.64	0	-4995	50616	49732	48566	47682	46516	50175	48125	520	14650	500	34190	50	1	96885948	46602	11.51	1.98	12	0.02	4180.00	24257.00	61900	20250205	-22.29	46500	20250305	3.44	61900	-22.29	20250205	46500	3.44	20250305	61900	-22.29	20250205	46500	3.44	20250305	0.17	Y	064400	500	520 억		621301	N	N	20792	N	00	N
154	20250403	160526	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48850	550	2	1.14	11214046300	229961	89.33	47400	49450	47400	62700	33850	48300	48765.11	0.60	0	64236	49800	49050	48450	47700	47100	48750	47400	520	14400	500	33810	50	1	96885948	47329	11.69	2.01	12	0.24	4180.00	24257.00	61900	20250205	-21.08	46500	20250305	5.05	61900	-21.08	20250205	46500	5.05	20250305	61900	-21.08	20250205	46500	5.05	20250305	0.17	Y	064400	500	520 억		584356	N	N	20792	N	00	N
155	20250403	150531	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48850	550	2	1.14	10162827325	208448	80.98	47400	49450	47400	62700	33850	48300	48754.92	0.60	0	52100	49800	49050	48450	47700	47100	48750	47400	520	14400	500	33810	50	1	96885948	47329	11.69	2.01	12	0.22	4180.00	24257.00	61900	20250205	-21.08	46500	20250305	5.05	61900	-21.08	20250205	46500	5.05	20250305	61900	-21.08	20250205	46500	5.05	20250305	0.17	Y	064400	500	520 억		584356	N	N	20700	N	00	N
156	20250403	140530	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49450	1150	2	2.38	7951270200	163304	63.44	47400	49450	47400	62700	33850	48300	48690.19	0.60	0	41803	49800	49050	48450	47700	47100	48750	47400	520	14400	500	33810	50	1	96885948	47910	11.83	2.04	12	0.17	4180.00	24257.00	61900	20250205	-20.11	46500	20250305	6.34	61900	-20.11	20250205	46500	6.34	20250305	61900	-20.11	20250205	46500	6.34	20250305	0.17	Y	064400	500	520 억		584356	N	N	20700	N	00	N
157	20250403	130530	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49100	800	2	1.66	6683768550	137508	53.42	47400	49150	47400	62700	33850	48300	48606.59	0.60	0	30524	49800	49050	48450	47700	47100	48750	47400	520	14400	500	33810	50	1	96885948	47571	11.75	2.02	12	0.14	4180.00	24257.00	61900	20250205	-20.68	46500	20250305	5.59	61900	-20.68	20250205	46500	5.59	20250305	61900	-20.68	20250205	46500	5.59	20250305	0.17	Y	064400	500	520 억		584356	N	N	20700	N	00	N
158	20250403	120530	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48950	650	2	1.35	5626306400	115957	45.05	47400	49150	47400	62700	33850	48300	48520.79	0.60	0	24568	49800	49050	48450	47700	47100	48750	47400	520	14400	500	33810	50	1	96885948	47426	11.71	2.02	12	0.12	4180.00	24257.00	61900	20250205	-20.92	46500	20250305	5.27	61900	-20.92	20250205	46500	5.27	20250305	61900	-20.92	20250205	46500	5.27	20250305	0.17	Y	064400	500	520 억		584356	N	N	20700	N	00	N
159	20250403	110530	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49150	850	2	1.76	4529435900	93579	36.35	47400	49150	47400	62700	33850	48300	48402.36	0.60	0	18920	49800	49050	48450	47700	47100	48750	47400	520	14400	500	33810	50	1	96885948	47619	11.76	2.03	12	0.10	4180.00	24257.00	61900	20250205	-20.60	46500	20250305	5.70	61900	-20.60	20250205	46500	5.70	20250305	61900	-20.60	20250205	46500	5.70	20250305	0.17	Y	064400	500	520 억		584356	N	N	20700	N	00	N
160	20250403	100531	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48400	100	2	0.21	2608262450	54141	21.03	47400	48650	47400	62700	33850	48300	48175.17	0.60	0	10348	49800	49050	48450	47700	47100	48750	47400	520	14400	500	33810	50	1	96885948	46893	11.58	2.00	12	0.06	4180.00	24257.00	61900	20250205	-21.81	46500	20250305	4.09	61900	-21.81	20250205	46500	4.09	20250305	61900	-21.81	20250205	46500	4.09	20250305	0.17	Y	064400	500	520 억		584356	N	N	20700	N	00	N
161	20250403	090533	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	47900	-400	5	-0.83	585095975	12298	4.78	47400	48000	47400	62700	33850	48300	47571.54	0.60	0	3134	49800	49050	48450	47700	47100	48750	47400	520	14400	500	33810	50	1	96885948	46408	11.46	1.97	12	0.01	4180.00	24257.00	61900	20250205	-22.62	46500	20250305	3.01	61900	-22.62	20250205	46500	3.01	20250305	61900	-22.62	20250205	46500	3.01	20250305	0.17	Y	064400	500	520 억		584356	N	N	20700	N	00	N
162	20250402	160520	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48300	-600	5	-1.23	12347002325	255946	119.64	49100	49200	47850	63500	34250	48900	48240.64	0.64	0	35	50200	49550	49200	48550	48200	49375	48375	520	14600	500	34230	50	1	96885948	46796	11.56	1.99	12	0.26	4180.00	24257.00	61900	20250205	-21.97	46500	20250305	3.87	61900	-21.97	20250205	46500	3.87	20250305	61900	-21.97	20250205	46500	3.87	20250305	0.17	Y	064400	500	520 억		618263	N	N	20700	N	00	N
163	20250402	150520	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48300	-600	5	-1.23	11725663125	243080	113.62	49100	49200	47850	63500	34250	48900	48237.88	0.64	0	-636	50200	49550	49200	48550	48200	49375	48375	520	14600	500	34230	50	1	96885948	46796	11.56	1.99	12	0.25	4180.00	24257.00	61900	20250205	-21.97	46500	20250305	3.87	61900	-21.97	20250205	46500	3.87	20250305	61900	-21.97	20250205	46500	3.87	20250305	0.17	Y	064400	500	520 억		618263	N	N	23036	N	00	N
164	20250402	140520	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48050	-850	5	-1.74	8364738475	173154	80.94	49100	49200	48050	63500	34250	48900	48308.09	0.64	0	-6513	50200	49550	49200	48550	48200	49375	48375	520	14600	500	34230	50	1	96885948	46554	11.50	1.98	12	0.18	4180.00	24257.00	61900	20250205	-22.37	46500	20250305	3.33	61900	-22.37	20250205	46500	3.33	20250305	61900	-22.37	20250205	46500	3.33	20250305	0.17	Y	064400	500	520 억		618263	N	N	23036	N	00	N
165	20250402	130521	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48150	-750	5	-1.53	7105054850	146985	68.71	49100	49200	48100	63500	34250	48900	48338.64	0.64	0	-3461	50200	49550	49200	48550	48200	49375	48375	520	14600	500	34230	50	1	96885948	46651	11.52	1.98	12	0.15	4180.00	24257.00	61900	20250205	-22.21	46500	20250305	3.55	61900	-22.21	20250205	46500	3.55	20250305	61900	-22.21	20250205	46500	3.55	20250305	0.17	Y	064400	500	520 억		618263	N	N	23036	N	00	N
166	20250402	120521	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48200	-700	5	-1.43	6396746200	132280	61.83	49100	49200	48100	63500	34250	48900	48357.62	0.64	0	-6323	50200	49550	49200	48550	48200	49375	48375	520	14600	500	34230	50	1	96885948	46699	11.53	1.99	12	0.14	4180.00	24257.00	61900	20250205	-22.13	46500	20250305	3.66	61900	-22.13	20250205	46500	3.66	20250305	61900	-22.13	20250205	46500	3.66	20250305	0.17	Y	064400	500	520 억		618263	N	N	23036	N	00	N
167	20250402	110520	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48350	-550	5	-1.12	5151126700	106432	49.75	49100	49200	48100	63500	34250	48900	48398.29	0.64	0	-6120	50200	49550	49200	48550	48200	49375	48375	520	14600	500	34230	50	1	96885948	46844	11.57	1.99	12	0.11	4180.00	24257.00	61900	20250205	-21.89	46500	20250305	3.98	61900	-21.89	20250205	46500	3.98	20250305	61900	-21.89	20250205	46500	3.98	20250305	0.17	Y	064400	500	520 억		618263	N	N	23036	N	00	N
168	20250402	100519	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48125	-775	5	-1.58	3901749225	80507	37.63	49100	49200	48100	63500	34250	48900	48464.72	0.64	0	-8752	50200	49550	49200	48550	48200	49375	48375	520	14600	500	34230	50	1	96885948	46626	11.51	1.98	12	0.08	4180.00	24257.00	61900	20250205	-22.25	46500	20250305	3.49	61900	-22.25	20250205	46500	3.49	20250305	61900	-22.25	20250205	46500	3.49	20250305	0.17	Y	064400	500	520 억		618263	N	N	23036	N	00	N
169	20250402	090525	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48900	0	3	0.00	716000575	14601	6.82	49100	49200	48900	63500	34250	48900	49037.78	0.64	0	-7029	50200	49550	49200	48550	48200	49375	48375	520	14600	500	34230	50	1	96885948	47377	11.70	2.02	12	0.02	4180.00	24257.00	61900	20250205	-21.00	46500	20250305	5.16	61900	-21.00	20250205	46500	5.16	20250305	61900	-21.00	20250205	46500	5.16	20250305	0.17	Y	064400	500	520 억		618263	N	N	23036	N	00	N
170	20250401	160524	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48900	-100	5	-0.20	10422190250	211603	95.98	49300	49850	48850	63700	34300	49000	49253.61	0.67	0	-19692	50166	49582	49166	48582	48166	49875	48875	520	14700	500	34300	50	1	96885948	47377	11.70	2.02	12	0.22	4180.00	24257.00	61900	20250205	-21.00	46500	20250305	5.16	61900	-21.00	20250205	46500	5.16	20250305	61900	-21.00	20250205	46500	5.16	20250305	0.21	Y	064400	500	520 억		652257	N	N	23036	N	00	N
171	20250401	150524	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49000	0	3	0.00	9489962625	192548	87.34	49300	49850	48850	63700	34300	49000	49286.26	0.67	0	-19533	50166	49582	49166	48582	48166	49875	48875	520	14700	500	34300	50	1	96885948	47474	11.72	2.02	12	0.20	4180.00	24257.00	61900	20250205	-20.84	46500	20250305	5.38	61900	-20.84	20250205	46500	5.38	20250305	61900	-20.84	20250205	46500	5.38	20250305	0.21	Y	064400	500	520 억		652257	N	N	5375	N	00	N
172	20250401	140524	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	48850	-150	5	-0.31	7429643300	150517	68.27	49300	49850	48850	63700	34300	49000	49360.89	0.67	0	-21209	50166	49582	49166	48582	48166	49875	48875	520	14700	500	34300	50	1	96885948	47329	11.69	2.01	12	0.16	4180.00	24257.00	61900	20250205	-21.08	46500	20250305	5.05	61900	-21.08	20250205	46500	5.05	20250305	61900	-21.08	20250205	46500	5.05	20250305	0.21	Y	064400	500	520 억		652257	N	N	5375	N	00	N
173	20250401	130524	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49450	450	2	0.92	5303455525	107202	48.63	49300	49850	49050	63700	34300	49000	49471.73	0.67	0	-1626	50166	49582	49166	48582	48166	49875	48875	520	14700	500	34300	50	1	96885948	47910	11.83	2.04	12	0.11	4180.00	24257.00	61900	20250205	-20.11	46500	20250305	6.34	61900	-20.11	20250205	46500	6.34	20250305	61900	-20.11	20250205	46500	6.34	20250305	0.21	Y	064400	500	520 억		652257	N	N	5375	N	00	N
174	20250401	120525	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49500	500	2	1.02	4404238825	89077	40.40	49300	49850	49050	63700	34300	49000	49443.19	0.67	0	-1630	50166	49582	49166	48582	48166	49875	48875	520	14700	500	34300	50	1	96885948	47959	11.84	2.04	12	0.09	4180.00	24257.00	61900	20250205	-20.03	46500	20250305	6.45	61900	-20.03	20250205	46500	6.45	20250305	61900	-20.03	20250205	46500	6.45	20250305	0.21	Y	064400	500	520 억		652257	N	N	5375	N	00	N
175	20250401	110521	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49400	400	2	0.82	3582900900	72488	32.88	49300	49850	49050	63700	34300	49000	49427.66	0.67	0	-3509	50166	49582	49166	48582	48166	49875	48875	520	14700	500	34300	50	1	96885948	47862	11.82	2.04	12	0.07	4180.00	24257.00	61900	20250205	-20.19	46500	20250305	6.24	61900	-20.19	20250205	46500	6.24	20250305	61900	-20.19	20250205	46500	6.24	20250305	0.21	Y	064400	500	520 억		652257	N	N	5375	N	00	N
176	20250401	100516	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49100	100	2	0.20	2523526075	50978	23.12	49300	49850	49100	63700	34300	49000	49502.52	0.67	0	-3293	50166	49582	49166	48582	48166	49875	48875	520	14700	500	34300	50	1	96885948	47571	11.75	2.02	12	0.05	4180.00	24257.00	61900	20250205	-20.68	46500	20250305	5.59	61900	-20.68	20250205	46500	5.59	20250305	61900	-20.68	20250205	46500	5.59	20250305	0.21	Y	064400	500	520 억		652257	N	N	5375	N	00	N
177	20250401	090518	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49600	600	2	1.22	889857325	17949	8.14	49300	49700	49300	63700	34300	49000	49577.86	0.67	0	-3093	50166	49582	49166	48582	48166	49875	48875	520	14700	500	34300	50	1	96885948	48055	11.87	2.04	12	0.02	4180.00	24257.00	61900	20250205	-19.87	46500	20250305	6.67	61900	-19.87	20250205	46500	6.67	20250305	61900	-19.87	20250205	46500	6.67	20250305	0.21	Y	064400	500	520 억		652257	N	N	5375	N	00	N