KissMeData/192080/price/prices-20250301.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	20250328	160940	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50700	100	2	0.20	1490695650	29495	153.66	50600	51100	50100	65700	35500	50600	50540.30	17.99	0	5182	51600	51100	50800	50300	50000	51350	50550	108	15100	500	37440	100	1	21495906	10898	5.82	0.91	12	0.14	8708.00	55622.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	45550	11.31	20250311	55800	-9.14	20241220	39000	30.00	20240416	0.93	N	192080	500	108 억		3867781	N	N	360	N	00	N
3	20250328	150944	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50700	100	2	0.20	1007956150	20001	104.20	50600	50800	50100	65700	35500	50600	50395.29	17.99	0	6583	51600	51100	50800	50300	50000	51350	50550	108	15100	500	37440	100	1	21495906	10898	5.82	0.91	12	0.09	8708.00	55622.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	45550	11.31	20250311	55800	-9.14	20241220	39000	30.00	20240416	0.93	N	192080	500	108 억		3867781	N	N	65	N	00	N
4	20250328	140946	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50300	-300	5	-0.59	560771400	11153	58.10	50600	50800	50100	65700	35500	50600	50279.87	17.99	0	3992	51600	51100	50800	50300	50000	51350	50550	108	15100	500	37440	100	1	21495906	10812	5.78	0.90	12	0.05	8708.00	55622.00	55800	20241220	-9.86	39000	20240416	28.97	54300	-7.37	20250102	45550	10.43	20250311	55800	-9.86	20241220	39000	28.97	20240416	0.93	N	192080	500	108 억		3867781	N	N	65	N	00	N
5	20250328	130944	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50100	-500	5	-0.99	462203600	9188	47.87	50600	50800	50100	65700	35500	50600	50305.14	17.99	0	2587	51600	51100	50800	50300	50000	51350	50550	108	15100	500	37440	100	1	21495906	10769	5.75	0.90	12	0.04	8708.00	55622.00	55800	20241220	-10.22	39000	20240416	28.46	54300	-7.73	20250102	45550	9.99	20250311	55800	-10.22	20241220	39000	28.46	20240416	0.93	N	192080	500	108 억		3867781	N	N	65	N	00	N
6	20250328	120942	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50200	-400	5	-0.79	408976550	8126	42.33	50600	50800	50100	65700	35500	50600	50329.38	17.99	0	2172	51600	51100	50800	50300	50000	51350	50550	108	15100	500	37440	100	1	21495906	10791	5.76	0.90	12	0.04	8708.00	55622.00	55800	20241220	-10.04	39000	20240416	28.72	54300	-7.55	20250102	45550	10.21	20250311	55800	-10.04	20241220	39000	28.72	20240416	0.93	N	192080	500	108 억		3867781	N	N	65	N	00	N
7	20250328	110939	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50300	-300	5	-0.59	311969000	6197	32.28	50600	50800	50100	65700	35500	50600	50341.94	17.99	0	1320	51600	51100	50800	50300	50000	51350	50550	108	15100	500	37440	100	1	21495906	10812	5.78	0.90	12	0.03	8708.00	55622.00	55800	20241220	-9.86	39000	20240416	28.97	54300	-7.37	20250102	45550	10.43	20250311	55800	-9.86	20241220	39000	28.97	20240416	0.93	N	192080	500	108 억		3867781	N	N	65	N	00	N
8	20250328	100946	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50400	-200	5	-0.40	198136000	3941	20.53	50600	50800	50100	65700	35500	50600	50275.56	17.99	0	310	51600	51100	50800	50300	50000	51350	50550	108	15100	500	37440	100	1	21495906	10834	5.79	0.91	12	0.02	8708.00	55622.00	55800	20241220	-9.68	39000	20240416	29.23	54300	-7.18	20250102	45550	10.65	20250311	55800	-9.68	20241220	39000	29.23	20240416	0.93	N	192080	500	108 억		3867781	N	N	65	N	00	N
9	20250328	090950	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50400	-200	5	-0.40	43366600	860	4.48	50600	50800	50300	65700	35500	50600	50426.28	17.99	0	-130	51600	51100	50800	50300	50000	51350	50550	108	15100	500	37440	100	1	21495906	10834	5.79	0.91	12	0.00	8708.00	55622.00	55800	20241220	-9.68	39000	20240416	29.23	54300	-7.18	20250102	45550	10.65	20250311	55800	-9.68	20241220	39000	29.23	20240416	0.93	N	192080	500	108 억		3867781	N	N	65	N	00	N
10	20250327	162258	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50600	-600	5	-1.17	974510000	19195	50.61	50500	51300	50500	66500	35900	51200	50769.55	17.98	0	2210	51866	51532	51066	50732	50266	51600	50800	108	15300	500	37880	100	1	21495906	10877	5.81	0.91	12	0.09	8708.00	55622.00	55800	20241220	-9.32	39000	20240416	29.74	54300	-6.81	20250102	45550	11.09	20250311	55800	-9.32	20241220	39000	29.74	20240416	0.96	N	192080	500	108 억		3865995	N	N	65	N	00	N
11	20250327	150942	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50700	-500	5	-0.98	739823050	14559	38.39	50500	51300	50500	66500	35900	51200	50815.51	17.98	0	1809	51866	51532	51066	50732	50266	51600	50800	108	15300	500	37880	100	1	21495906	10898	5.82	0.91	12	0.07	8708.00	55622.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	45550	11.31	20250311	55800	-9.14	20241220	39000	30.00	20240416	0.96	N	192080	500	108 억		3865995	N	N	118	N	00	N
12	20250327	140943	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50800	-400	5	-0.78	637237800	12538	33.06	50500	51300	50500	66500	35900	51200	50824.52	17.98	0	2120	51866	51532	51066	50732	50266	51600	50800	108	15300	500	37880	100	1	21495906	10920	5.83	0.91	12	0.06	8708.00	55622.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	45550	11.53	20250311	55800	-8.96	20241220	39000	30.26	20240416	0.96	N	192080	500	108 억		3865995	N	N	118	N	00	N
13	20250327	130938	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50800	-400	5	-0.78	535334200	10533	27.77	50500	51300	50500	66500	35900	51200	50824.48	17.98	0	1872	51866	51532	51066	50732	50266	51600	50800	108	15300	500	37880	100	1	21495906	10920	5.83	0.91	12	0.05	8708.00	55622.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	45550	11.53	20250311	55800	-8.96	20241220	39000	30.26	20240416	0.96	N	192080	500	108 억		3865995	N	N	118	N	00	N
14	20250327	120946	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50800	-400	5	-0.78	474866800	9341	24.63	50500	51300	50500	66500	35900	51200	50836.83	17.98	0	1441	51866	51532	51066	50732	50266	51600	50800	108	15300	500	37880	100	1	21495906	10920	5.83	0.91	12	0.04	8708.00	55622.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	45550	11.53	20250311	55800	-8.96	20241220	39000	30.26	20240416	0.96	N	192080	500	108 억		3865995	N	N	118	N	00	N
15	20250327	110943	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50600	-600	5	-1.17	415448600	8169	21.54	50500	51300	50500	66500	35900	51200	50856.73	17.98	0	841	51866	51532	51066	50732	50266	51600	50800	108	15300	500	37880	100	1	21495906	10877	5.81	0.91	12	0.04	8708.00	55622.00	55800	20241220	-9.32	39000	20240416	29.74	54300	-6.81	20250102	45550	11.09	20250311	55800	-9.32	20241220	39000	29.74	20240416	0.96	N	192080	500	108 억		3865995	N	N	118	N	00	N
16	20250327	100938	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50800	-400	5	-0.78	276383600	5427	14.31	50500	51300	50500	66500	35900	51200	50927.51	17.98	0	1109	51866	51532	51066	50732	50266	51600	50800	108	15300	500	37880	100	1	21495906	10920	5.83	0.91	12	0.03	8708.00	55622.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	45550	11.53	20250311	55800	-8.96	20241220	39000	30.26	20240416	0.96	N	192080	500	108 억		3865995	N	N	118	N	00	N
17	20250327	090942	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50900	-300	5	-0.59	29754900	586	1.55	50500	51000	50500	66500	35900	51200	50776.28	17.98	0	-195	51866	51532	51066	50732	50266	51600	50800	108	15300	500	37880	100	1	21495906	10941	5.85	0.92	12	0.00	8708.00	55622.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	45550	11.75	20250311	55800	-8.78	20241220	39000	30.51	20240416	0.96	N	192080	500	108 억		3865995	N	N	118	N	00	N
18	20250326	160931	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51200	400	2	0.79	1936005600	37928	221.03	51200	51400	50600	66000	35600	50800	51043.91	18.00	0	-689	51933	51366	50933	50366	49933	51650	50650	108	15200	500	37590	100	1	21495906	11006	5.88	0.92	12	0.18	8708.00	55622.00	55800	20241220	-8.24	39000	20240416	31.28	54300	-5.71	20250102	45550	12.40	20250311	55800	-8.24	20241220	39000	31.28	20240416	0.97	N	192080	500	108 억		3869636	N	N	118	N	00	N
19	20250326	150935	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51100	300	2	0.59	1793130300	35137	204.76	51200	51400	50600	66000	35600	50800	51032.54	18.00	0	-1559	51933	51366	50933	50366	49933	51650	50650	108	15200	500	37590	100	1	21495906	10984	5.87	0.92	12	0.16	8708.00	55622.00	55800	20241220	-8.42	39000	20240416	31.03	54300	-5.89	20250102	45550	12.18	20250311	55800	-8.42	20241220	39000	31.03	20240416	0.97	N	192080	500	108 억		3869636	N	N	178	N	00	N
20	20250326	140933	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51300	500	2	0.98	1358114600	26642	155.26	51200	51400	50600	66000	35600	50800	50976.45	18.00	0	1477	51933	51366	50933	50366	49933	51650	50650	108	15200	500	37590	100	1	21495906	11027	5.89	0.92	12	0.12	8708.00	55622.00	55800	20241220	-8.06	39000	20240416	31.54	54300	-5.52	20250102	45550	12.62	20250311	55800	-8.06	20241220	39000	31.54	20240416	0.97	N	192080	500	108 억		3869636	N	N	178	N	00	N
21	20250326	130934	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50900	100	2	0.20	798849800	15690	91.43	51200	51300	50600	66000	35600	50800	50914.58	18.00	0	349	51933	51366	50933	50366	49933	51650	50650	108	15200	500	37590	100	1	21495906	10941	5.85	0.92	12	0.07	8708.00	55622.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	45550	11.75	20250311	55800	-8.78	20241220	39000	30.51	20240416	0.97	N	192080	500	108 억		3869636	N	N	178	N	00	N
22	20250326	120939	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51000	200	2	0.39	681004700	13377	77.95	51200	51300	50600	66000	35600	50800	50908.63	18.00	0	833	51933	51366	50933	50366	49933	51650	50650	108	15200	500	37590	100	1	21495906	10963	5.86	0.92	12	0.06	8708.00	55622.00	55800	20241220	-8.60	39000	20240416	30.77	54300	-6.08	20250102	45550	11.96	20250311	55800	-8.60	20241220	39000	30.77	20240416	0.97	N	192080	500	108 억		3869636	N	N	178	N	00	N
23	20250326	110935	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51100	300	2	0.59	463879700	9113	53.11	51200	51300	50600	66000	35600	50800	50903.07	18.00	0	-365	51933	51366	50933	50366	49933	51650	50650	108	15200	500	37590	100	1	21495906	10984	5.87	0.92	12	0.04	8708.00	55622.00	55800	20241220	-8.42	39000	20240416	31.03	54300	-5.89	20250102	45550	12.18	20250311	55800	-8.42	20241220	39000	31.03	20240416	0.97	N	192080	500	108 억		3869636	N	N	178	N	00	N
24	20250326	100934	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51000	200	2	0.39	237114000	4667	27.20	51200	51300	50600	66000	35600	50800	50806.51	18.00	0	-1053	51933	51366	50933	50366	49933	51650	50650	108	15200	500	37590	100	1	21495906	10963	5.86	0.92	12	0.02	8708.00	55622.00	55800	20241220	-8.60	39000	20240416	30.77	54300	-6.08	20250102	45550	11.96	20250311	55800	-8.60	20241220	39000	30.77	20240416	0.97	N	192080	500	108 억		3869636	N	N	178	N	00	N
25	20250326	090935	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50800	0	3	0.00	54118700	1063	6.19	51200	51300	50600	66000	35600	50800	50911.29	18.00	0	-816	51933	51366	50933	50366	49933	51650	50650	108	15200	500	37590	100	1	21495906	10920	5.83	0.91	12	0.00	8708.00	55622.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	45550	11.53	20250311	55800	-8.96	20241220	39000	30.26	20240416	0.97	N	192080	500	108 억		3869636	N	N	178	N	00	N
26	20250325	160928	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50800	100	2	0.20	873550250	17160	65.99	50700	51500	50500	65900	35500	50700	50906.19	17.97	0	6357	51966	51332	50766	50132	49566	51650	50450	108	15200	500	37510	100	1	21495906	10920	7.35	1.17	12	0.08	6915.00	43526.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	45550	11.53	20250311	55800	-8.96	20241220	39000	30.26	20240416	0.95	N	192080	500	108 억		3861965	N	N	178	N	00	N
27	20250325	150931	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50700	0	3	0.00	761510950	14953	57.50	50700	51500	50500	65900	35500	50700	50926.97	17.97	0	5840	51966	51332	50766	50132	49566	51650	50450	108	15200	500	37510	100	1	21495906	10898	7.33	1.16	12	0.07	6915.00	43526.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	45550	11.31	20250311	55800	-9.14	20241220	39000	30.00	20240416	0.95	N	192080	500	108 억		3861965	N	N	141	N	00	N
28	20250325	140927	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50700	0	3	0.00	640543850	12572	48.34	50700	51500	50500	65900	35500	50700	50950.04	17.97	0	5200	51966	51332	50766	50132	49566	51650	50450	108	15200	500	37510	100	1	21495906	10898	7.33	1.16	12	0.06	6915.00	43526.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	45550	11.31	20250311	55800	-9.14	20241220	39000	30.00	20240416	0.95	N	192080	500	108 억		3861965	N	N	141	N	00	N
29	20250325	130928	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50600	-100	5	-0.20	539680350	10583	40.70	50700	51500	50500	65900	35500	50700	50995.03	17.97	0	4348	51966	51332	50766	50132	49566	51650	50450	108	15200	500	37510	100	1	21495906	10877	7.32	1.16	12	0.05	6915.00	43526.00	55800	20241220	-9.32	39000	20240416	29.74	54300	-6.81	20250102	45550	11.09	20250311	55800	-9.32	20241220	39000	29.74	20240416	0.95	N	192080	500	108 억		3861965	N	N	141	N	00	N
30	20250325	120929	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50500	-200	5	-0.39	492672250	9654	37.12	50700	51500	50500	65900	35500	50700	51032.97	17.97	0	4301	51966	51332	50766	50132	49566	51650	50450	108	15200	500	37510	100	1	21495906	10855	7.30	1.16	12	0.04	6915.00	43526.00	55800	20241220	-9.50	39000	20240416	29.49	54300	-7.00	20250102	45550	10.87	20250311	55800	-9.50	20241220	39000	29.49	20240416	0.95	N	192080	500	108 억		3861965	N	N	141	N	00	N
31	20250325	110927	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50900	200	2	0.39	385669550	7543	29.01	50700	51500	50700	65900	35500	50700	51129.46	17.97	0	3732	51966	51332	50766	50132	49566	51650	50450	108	15200	500	37510	100	1	21495906	10941	7.36	1.17	12	0.04	6915.00	43526.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	45550	11.75	20250311	55800	-8.78	20241220	39000	30.51	20240416	0.95	N	192080	500	108 억		3861965	N	N	141	N	00	N
32	20250325	100938	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51000	300	2	0.59	328746050	6424	24.70	50700	51500	50700	65900	35500	50700	51174.67	17.97	0	3905	51966	51332	50766	50132	49566	51650	50450	108	15200	500	37510	100	1	21495906	10963	7.38	1.17	12	0.03	6915.00	43526.00	55800	20241220	-8.60	39000	20240416	30.77	54300	-6.08	20250102	45550	11.96	20250311	55800	-8.60	20241220	39000	30.77	20240416	0.95	N	192080	500	108 억		3861965	N	N	141	N	00	N
33	20250325	090936	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51200	500	2	0.99	203744100	3982	15.31	50700	51500	50700	65900	35500	50700	51166.27	17.97	0	2537	51966	51332	50766	50132	49566	51650	50450	108	15200	500	37510	100	1	21495906	11006	7.40	1.18	12	0.02	6915.00	43526.00	55800	20241220	-8.24	39000	20240416	31.28	54300	-5.71	20250102	45550	12.40	20250311	55800	-8.24	20241220	39000	31.28	20240416	0.95	N	192080	500	108 억		3861965	N	N	141	N	00	N
34	20250324	160926	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50700	200	2	0.40	1320892900	26005	101.85	50400	51400	50200	65600	35400	50500	50793.81	17.99	0	1101	51433	50966	50533	50066	49633	50750	49850	108	15100	500	37370	100	1	21495906	10898	7.33	1.16	12	0.12	6915.00	43526.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	45550	11.31	20250311	55800	-9.14	20241220	39000	30.00	20240416	0.97	N	192080	500	108 억		3866094	N	N	141	N	00	N
35	20250324	150932	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51000	500	2	0.99	1115730400	21965	86.03	50400	51400	50200	65600	35400	50500	50795.83	17.99	0	1360	51433	50966	50533	50066	49633	50750	49850	108	15100	500	37370	100	1	21495906	10963	7.38	1.17	12	0.10	6915.00	43526.00	55800	20241220	-8.60	39000	20240416	30.77	54300	-6.08	20250102	45550	11.96	20250311	55800	-8.60	20241220	39000	30.77	20240416	0.97	N	192080	500	108 억		3866094	N	N	36	N	00	N
36	20250324	140933	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50600	100	2	0.20	810795400	15960	62.51	50400	51400	50200	65600	35400	50500	50801.72	17.99	0	720	51433	50966	50533	50066	49633	50750	49850	108	15100	500	37370	100	1	21495906	10877	7.32	1.16	12	0.07	6915.00	43526.00	55800	20241220	-9.32	39000	20240416	29.74	54300	-6.81	20250102	45550	11.09	20250311	55800	-9.32	20241220	39000	29.74	20240416	0.97	N	192080	500	108 억		3866094	N	N	36	N	00	N
37	20250324	130933	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50800	300	2	0.59	751297700	14783	57.90	50400	51400	50200	65600	35400	50500	50821.73	17.99	0	1452	51433	50966	50533	50066	49633	50750	49850	108	15100	500	37370	100	1	21495906	10920	7.35	1.17	12	0.07	6915.00	43526.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	45550	11.53	20250311	55800	-8.96	20241220	39000	30.26	20240416	0.97	N	192080	500	108 억		3866094	N	N	36	N	00	N
38	20250324	120932	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50800	300	2	0.59	704338100	13857	54.27	50400	51400	50200	65600	35400	50500	50829.05	17.99	0	1764	51433	50966	50533	50066	49633	50750	49850	108	15100	500	37370	100	1	21495906	10920	7.35	1.17	12	0.06	6915.00	43526.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	45550	11.53	20250311	55800	-8.96	20241220	39000	30.26	20240416	0.97	N	192080	500	108 억		3866094	N	N	36	N	00	N
39	20250324	110931	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50600	100	2	0.20	640690600	12603	49.36	50400	51400	50200	65600	35400	50500	50836.36	17.99	0	2013	51433	50966	50533	50066	49633	50750	49850	108	15100	500	37370	100	1	21495906	10877	7.32	1.16	12	0.06	6915.00	43526.00	55800	20241220	-9.32	39000	20240416	29.74	54300	-6.81	20250102	45550	11.09	20250311	55800	-9.32	20241220	39000	29.74	20240416	0.97	N	192080	500	108 억		3866094	N	N	36	N	00	N
40	20250324	100927	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51000	500	2	0.99	442221300	8699	34.07	50400	51400	50200	65600	35400	50500	50835.88	17.99	0	2141	51433	50966	50533	50066	49633	50750	49850	108	15100	500	37370	100	1	21495906	10963	7.38	1.17	12	0.04	6915.00	43526.00	55800	20241220	-8.60	39000	20240416	30.77	54300	-6.08	20250102	45550	11.96	20250311	55800	-8.60	20241220	39000	30.77	20240416	0.97	N	192080	500	108 억		3866094	N	N	36	N	00	N
41	20250324	090930	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50500	0	3	0.00	87142800	1730	6.78	50400	50700	50200	65600	35400	50500	50371.56	17.99	0	710	51433	50966	50533	50066	49633	50750	49850	108	15100	500	37370	100	1	21495906	10855	7.30	1.16	12	0.01	6915.00	43526.00	55800	20241220	-9.50	39000	20240416	29.49	54300	-7.00	20250102	45550	10.87	20250311	55800	-9.50	20241220	39000	29.49	20240416	0.97	N	192080	500	108 억		3866094	N	N	36	N	00	N
42	20250321	160945	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50500	-500	5	-0.98	1288392000	25533	61.82	50800	51000	50100	66300	35700	51000	50459.83	17.98	0	189	52133	51566	50933	50366	49733	51850	50650	108	15300	500	37740	100	1	21495906	10855	7.30	1.16	12	0.12	6915.00	43526.00	55800	20241220	-9.50	39000	20240416	29.49	54300	-7.00	20250102	45550	10.87	20250311	55800	-9.50	20241220	39000	29.49	20240416	0.97	N	192080	500	108 억		3863932	N	N	36	N	00	N
43	20250321	150929	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50700	-300	5	-0.59	1054949100	20913	50.63	50800	51000	50100	66300	35700	51000	50444.66	17.98	0	481	52133	51566	50933	50366	49733	51850	50650	108	15300	500	37740	100	1	21495906	10898	7.33	1.16	12	0.10	6915.00	43526.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	45550	11.31	20250311	55800	-9.14	20241220	39000	30.00	20240416	0.97	N	192080	500	108 억		3863932	N	N	707	N	00	N
44	20250321	140930	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50400	-600	5	-1.18	865678350	17172	41.58	50800	51000	50100	66300	35700	51000	50412.20	17.98	0	110	52133	51566	50933	50366	49733	51850	50650	108	15300	500	37740	100	1	21495906	10834	7.29	1.16	12	0.08	6915.00	43526.00	55800	20241220	-9.68	39000	20240416	29.23	54300	-7.18	20250102	45550	10.65	20250311	55800	-9.68	20241220	39000	29.23	20240416	0.97	N	192080	500	108 억		3863932	N	N	707	N	00	N
45	20250321	130931	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50600	-400	5	-0.78	662280650	13133	31.80	50800	51000	50100	66300	35700	51000	50428.74	17.98	0	28	52133	51566	50933	50366	49733	51850	50650	108	15300	500	37740	100	1	21495906	10877	7.32	1.16	12	0.06	6915.00	43526.00	55800	20241220	-9.32	39000	20240416	29.74	54300	-6.81	20250102	45550	11.09	20250311	55800	-9.32	20241220	39000	29.74	20240416	0.97	N	192080	500	108 억		3863932	N	N	707	N	00	N
46	20250321	120932	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50300	-700	5	-1.37	590861600	11717	28.37	50800	51000	50100	66300	35700	51000	50427.72	17.98	0	251	52133	51566	50933	50366	49733	51850	50650	108	15300	500	37740	100	1	21495906	10812	7.27	1.16	12	0.05	6915.00	43526.00	55800	20241220	-9.86	39000	20240416	28.97	54300	-7.37	20250102	45550	10.43	20250311	55800	-9.86	20241220	39000	28.97	20240416	0.97	N	192080	500	108 억		3863932	N	N	707	N	00	N
47	20250321	110931	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50400	-600	5	-1.18	336015850	6647	16.09	50800	51000	50200	66300	35700	51000	50551.50	17.98	0	743	52133	51566	50933	50366	49733	51850	50650	108	15300	500	37740	100	1	21495906	10834	7.29	1.16	12	0.03	6915.00	43526.00	55800	20241220	-9.68	39000	20240416	29.23	54300	-7.18	20250102	45550	10.65	20250311	55800	-9.68	20241220	39000	29.23	20240416	0.97	N	192080	500	108 억		3863932	N	N	707	N	00	N
48	20250321	100933	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50500	-500	5	-0.98	196586100	3881	9.40	50800	51000	50400	66300	35700	51000	50653.47	17.98	0	-18	52133	51566	50933	50366	49733	51850	50650	108	15300	500	37740	100	1	21495906	10855	7.30	1.16	12	0.02	6915.00	43526.00	55800	20241220	-9.50	39000	20240416	29.49	54300	-7.00	20250102	45550	10.87	20250311	55800	-9.50	20241220	39000	29.49	20240416	0.97	N	192080	500	108 억		3863932	N	N	707	N	00	N
49	20250321	090937	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51000	0	3	0.00	31004400	610	1.48	50800	51000	50700	66300	35700	51000	50826.89	17.98	0	-253	52133	51566	50933	50366	49733	51850	50650	108	15300	500	37740	100	1	21495906	10963	7.38	1.17	12	0.00	6915.00	43526.00	55800	20241220	-8.60	39000	20240416	30.77	54300	-6.08	20250102	45550	11.96	20250311	55800	-8.60	20241220	39000	30.77	20240416	0.97	N	192080	500	108 억		3863932	N	N	707	N	00	N
50	20250320	161413	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51000	700	2	1.39	2110654350	41303	153.26	50300	51500	50300	65300	35300	50300	51101.72	17.93	0	3771	51200	50750	50250	49800	49300	50975	50025	108	15000	500	37220	100	1	21495906	10963	7.38	1.17	12	0.19	6915.00	43526.00	55800	20241220	-8.60	39000	20240416	30.77	54300	-6.08	20250102	45550	11.96	20250311	55800	-8.60	20241220	39000	30.77	20240416	0.96	N	192080	500	108 억		3855280	N	N	707	N	00	N
51	20250320	150929	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50900	600	2	1.19	1973762600	38617	143.29	50300	51500	50300	65300	35300	50300	51111.24	17.93	0	4302	51200	50750	50250	49800	49300	50975	50025	108	15000	500	37220	100	1	21495906	10941	7.36	1.17	12	0.18	6915.00	43526.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	45550	11.75	20250311	55800	-8.78	20241220	39000	30.51	20240416	0.96	N	192080	500	108 억		3855280	N	N	6	N	00	N
52	20250320	140932	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50900	600	2	1.19	1785786900	34922	129.58	50300	51500	50300	65300	35300	50300	51136.44	17.93	0	6025	51200	50750	50250	49800	49300	50975	50025	108	15000	500	37220	100	1	21495906	10941	7.36	1.17	12	0.16	6915.00	43526.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	45550	11.75	20250311	55800	-8.78	20241220	39000	30.51	20240416	0.96	N	192080	500	108 억		3855280	N	N	6	N	00	N
53	20250320	130931	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50900	600	2	1.19	1555793500	30409	112.83	50300	51500	50300	65300	35300	50300	51162.27	17.93	0	6593	51200	50750	50250	49800	49300	50975	50025	108	15000	500	37220	100	1	21495906	10941	7.36	1.17	12	0.14	6915.00	43526.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	45550	11.75	20250311	55800	-8.78	20241220	39000	30.51	20240416	0.96	N	192080	500	108 억		3855280	N	N	6	N	00	N
54	20250320	120928	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51300	1000	2	1.99	1382721500	27022	100.27	50300	51500	50300	65300	35300	50300	51170.21	17.93	0	8149	51200	50750	50250	49800	49300	50975	50025	108	15000	500	37220	100	1	21495906	11027	7.42	1.18	12	0.13	6915.00	43526.00	55800	20241220	-8.06	39000	20240416	31.54	54300	-5.52	20250102	45550	12.62	20250311	55800	-8.06	20241220	39000	31.54	20240416	0.96	N	192080	500	108 억		3855280	N	N	6	N	00	N
55	20250320	110929	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51500	1200	2	2.39	1166673000	22809	84.63	50300	51500	50300	65300	35300	50300	51149.68	17.93	0	9823	51200	50750	50250	49800	49300	50975	50025	108	15000	500	37220	100	1	21495906	11070	7.45	1.18	12	0.11	6915.00	43526.00	55800	20241220	-7.71	39000	20240416	32.05	54300	-5.16	20250102	45550	13.06	20250311	55800	-7.71	20241220	39000	32.05	20240416	0.96	N	192080	500	108 억		3855280	N	N	6	N	00	N
56	20250320	100928	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51300	1000	2	1.99	599727250	11775	43.69	50300	51300	50300	65300	35300	50300	50932.25	17.93	0	5664	51200	50750	50250	49800	49300	50975	50025	108	15000	500	37220	100	1	21495906	11027	7.42	1.18	12	0.05	6915.00	43526.00	55800	20241220	-8.06	39000	20240416	31.54	54300	-5.52	20250102	45550	12.62	20250311	55800	-8.06	20241220	39000	31.54	20240416	0.96	N	192080	500	108 억		3855280	N	N	6	N	00	N
57	20250320	090932	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50550	250	2	0.50	55695950	1103	4.09	50300	50600	50300	65300	35300	50300	50494.97	17.93	0	169	51200	50750	50250	49800	49300	50975	50025	108	15000	500	37220	100	1	21495906	10866	7.31	1.16	12	0.01	6915.00	43526.00	55800	20241220	-9.41	39000	20240416	29.62	54300	-6.91	20250102	45550	10.98	20250311	55800	-9.41	20241220	39000	29.62	20240416	0.96	N	192080	500	108 억		3855280	N	N	6	N	00	N
58	20250319	160925	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50300	300	2	0.60	1353551900	26950	80.51	49900	50700	49750	65000	35000	50000	50224.56	17.96	0	-4918	51233	50616	50283	49666	49333	50450	49500	108	15000	500	37000	100	1	21495906	10812	7.27	1.16	12	0.13	6915.00	43526.00	55800	20241220	-9.86	39000	20240416	28.97	54300	-7.37	20250102	45550	10.43	20250311	55800	-9.86	20241220	39000	28.97	20240416	0.98	N	192080	500	108 억		3859978	N	N	6	N	00	N
59	20250319	150926	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50400	400	2	0.80	1228136300	24459	73.07	49900	50700	49750	65000	35000	50000	50212.04	17.96	0	-3942	51233	50616	50283	49666	49333	50450	49500	108	15000	500	37000	100	1	21495906	10834	7.29	1.16	12	0.11	6915.00	43526.00	55800	20241220	-9.68	39000	20240416	29.23	54300	-7.18	20250102	45550	10.65	20250311	55800	-9.68	20241220	39000	29.23	20240416	0.98	N	192080	500	108 억		3859978	N	N	480	N	00	N
60	20250319	140929	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50200	200	2	0.40	991101850	19750	59.00	49900	50700	49750	65000	35000	50000	50182.37	17.96	0	-2948	51233	50616	50283	49666	49333	50450	49500	108	15000	500	37000	100	1	21495906	10791	7.26	1.15	12	0.09	6915.00	43526.00	55800	20241220	-10.04	39000	20240416	28.72	54300	-7.55	20250102	45550	10.21	20250311	55800	-10.04	20241220	39000	28.72	20240416	0.98	N	192080	500	108 억		3859978	N	N	480	N	00	N
61	20250319	130927	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50200	200	2	0.40	675226100	13477	40.26	49900	50700	49750	65000	35000	50000	50102.11	17.96	0	-889	51233	50616	50283	49666	49333	50450	49500	108	15000	500	37000	100	1	21495906	10791	7.26	1.15	12	0.06	6915.00	43526.00	55800	20241220	-10.04	39000	20240416	28.72	54300	-7.55	20250102	45550	10.21	20250311	55800	-10.04	20241220	39000	28.72	20240416	0.98	N	192080	500	108 억		3859978	N	N	480	N	00	N
62	20250319	120926	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50100	100	2	0.20	507530450	10132	30.27	49900	50700	49750	65000	35000	50000	50091.83	17.96	0	-502	51233	50616	50283	49666	49333	50450	49500	108	15000	500	37000	100	1	21495906	10769	7.25	1.15	12	0.05	6915.00	43526.00	55800	20241220	-10.22	39000	20240416	28.46	54300	-7.73	20250102	45550	9.99	20250311	55800	-10.22	20241220	39000	28.46	20240416	0.98	N	192080	500	108 억		3859978	N	N	480	N	00	N
63	20250319	110926	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	49900	-100	5	-0.20	279192000	5566	16.63	49900	50700	49850	65000	35000	50000	50160.26	17.96	0	-2113	51233	50616	50283	49666	49333	50450	49500	108	15000	500	37000	50	1	21495906	10726	7.22	1.15	12	0.03	6915.00	43526.00	55800	20241220	-10.57	39000	20240416	27.95	54300	-8.10	20250102	45550	9.55	20250311	55800	-10.57	20241220	39000	27.95	20240416	0.98	N	192080	500	108 억		3859978	N	N	480	N	00	N
64	20250319	100927	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50100	100	2	0.20	149831550	2977	8.89	49900	50700	49900	65000	35000	50000	50329.71	17.96	0	-858	51233	50616	50283	49666	49333	50450	49500	108	15000	500	37000	100	1	21495906	10769	7.25	1.15	12	0.01	6915.00	43526.00	55800	20241220	-10.22	39000	20240416	28.46	54300	-7.73	20250102	45550	9.99	20250311	55800	-10.22	20241220	39000	28.46	20240416	0.98	N	192080	500	108 억		3859978	N	N	480	N	00	N
65	20250319	090930	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50300	300	2	0.60	35209100	701	2.09	49900	50400	49900	65000	35000	50000	50226.96	17.96	0	-405	51233	50616	50283	49666	49333	50450	49500	108	15000	500	37000	100	1	21495906	10812	7.27	1.16	12	0.00	6915.00	43526.00	55800	20241220	-9.86	39000	20240416	28.97	54300	-7.37	20250102	45550	10.43	20250311	55800	-9.86	20241220	39000	28.97	20240416	0.98	N	192080	500	108 억		3859978	N	N	480	N	00	N
66	20250318	160922	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50000	-700	5	-1.38	1584715075	31498	86.68	50800	50900	49950	65900	35500	50700	50311.68	17.86	0	-1683	51633	51166	50533	50066	49433	51400	50300	108	15200	500	37510	100	1	21495906	10748	7.23	1.15	12	0.15	6915.00	43526.00	55800	20241220	-10.39	39000	20240416	28.21	54300	-7.92	20250102	45550	9.77	20250311	55800	-10.39	20241220	39000	28.21	20240416	1.01	N	192080	500	108 억		3838851	N	N	480	N	00	N
67	20250318	150927	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50200	-500	5	-0.99	1387349275	27558	75.84	50800	50900	49950	65900	35500	50700	50342.89	17.86	0	-617	51633	51166	50533	50066	49433	51400	50300	108	15200	500	37510	100	1	21495906	10791	7.26	1.15	12	0.13	6915.00	43526.00	55800	20241220	-10.04	39000	20240416	28.72	54300	-7.55	20250102	45550	10.21	20250311	55800	-10.04	20241220	39000	28.72	20240416	1.01	N	192080	500	108 억		3838851	N	N	34	N	00	N
68	20250318	140924	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50100	-600	5	-1.18	1055912725	20939	57.62	50800	50900	49950	65900	35500	50700	50428.04	17.86	0	-482	51633	51166	50533	50066	49433	51400	50300	108	15200	500	37510	100	1	21495906	10769	7.25	1.15	12	0.10	6915.00	43526.00	55800	20241220	-10.22	39000	20240416	28.46	54300	-7.73	20250102	45550	9.99	20250311	55800	-10.22	20241220	39000	28.46	20240416	1.01	N	192080	500	108 억		3838851	N	N	34	N	00	N
69	20250318	130923	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50200	-500	5	-0.99	856701000	16972	46.70	50800	50900	50000	65900	35500	50700	50477.32	17.86	0	-1214	51633	51166	50533	50066	49433	51400	50300	108	15200	500	37510	100	1	21495906	10791	7.26	1.15	12	0.08	6915.00	43526.00	55800	20241220	-10.04	39000	20240416	28.72	54300	-7.55	20250102	45550	10.21	20250311	55800	-10.04	20241220	39000	28.72	20240416	1.01	N	192080	500	108 억		3838851	N	N	34	N	00	N
70	20250318	120924	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50200	-500	5	-0.99	672914400	13302	36.61	50800	50900	50000	65900	35500	50700	50587.46	17.86	0	-2521	51633	51166	50533	50066	49433	51400	50300	108	15200	500	37510	100	1	21495906	10791	7.26	1.15	12	0.06	6915.00	43526.00	55800	20241220	-10.04	39000	20240416	28.72	54300	-7.55	20250102	45550	10.21	20250311	55800	-10.04	20241220	39000	28.72	20240416	1.01	N	192080	500	108 억		3838851	N	N	34	N	00	N
71	20250318	110923	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50500	-200	5	-0.39	502666000	9913	27.28	50800	50900	50400	65900	35500	50700	50707.76	17.86	0	-2065	51633	51166	50533	50066	49433	51400	50300	108	15200	500	37510	100	1	21495906	10855	7.30	1.16	12	0.05	6915.00	43526.00	55800	20241220	-9.50	39000	20240416	29.49	54300	-7.00	20250102	45550	10.87	20250311	55800	-9.50	20241220	39000	29.49	20240416	1.01	N	192080	500	108 억		3838851	N	N	34	N	00	N
72	20250318	100925	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50700	0	3	0.00	289965700	5710	15.71	50800	50900	50500	65900	35500	50700	50782.08	17.86	0	-1109	51633	51166	50533	50066	49433	51400	50300	108	15200	500	37510	100	1	21495906	10898	7.33	1.16	12	0.03	6915.00	43526.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	45550	11.31	20250311	55800	-9.14	20241220	39000	30.00	20240416	1.01	N	192080	500	108 억		3838851	N	N	34	N	00	N
73	20250318	090928	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50800	100	2	0.20	54262200	1067	2.94	50800	50900	50600	65900	35500	50700	50854.92	17.86	0	325	51633	51166	50533	50066	49433	51400	50300	108	15200	500	37510	100	1	21495906	10920	7.35	1.17	12	0.00	6915.00	43526.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	45550	11.53	20250311	55800	-8.96	20241220	39000	30.26	20240416	1.01	N	192080	500	108 억		3838851	N	N	34	N	00	N
74	20250317	160921	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50700	700	2	1.40	1834674550	36339	91.93	50000	51000	49900	65000	35000	50000	50487.54	17.87	0	5912	50766	50382	50116	49732	49466	50575	49925	108	15000	500	37000	100	1	21495906	10898	7.33	1.16	12	0.17	6915.00	43526.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	45550	11.31	20250311	55800	-9.14	20241220	39000	30.00	20240416	1.09	N	192080	500	108 억		3842375	N	N	34	N	00	N
75	20250317	150920	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50900	900	2	1.80	1609584650	31904	80.71	50000	50900	49900	65000	35000	50000	50450.87	17.87	0	5998	50766	50382	50116	49732	49466	50575	49925	108	15000	500	37000	100	1	21495906	10941	7.36	1.17	12	0.15	6915.00	43526.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	45550	11.75	20250311	55800	-8.78	20241220	39000	30.51	20240416	1.09	N	192080	500	108 억		3842375	N	N	657	N	00	N
76	20250317	140922	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50600	600	2	1.20	1173876450	23317	58.98	50000	50800	49900	65000	35000	50000	50344.23	17.87	0	4862	50766	50382	50116	49732	49466	50575	49925	108	15000	500	37000	100	1	21495906	10877	7.32	1.16	12	0.11	6915.00	43526.00	55800	20241220	-9.32	39000	20240416	29.74	54300	-6.81	20250102	45550	11.09	20250311	55800	-9.32	20241220	39000	29.74	20240416	1.09	N	192080	500	108 억		3842375	N	N	657	N	00	N
77	20250317	130921	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50200	200	2	0.40	659441800	13135	33.23	50000	50600	49900	65000	35000	50000	50204.93	17.87	0	330	50766	50382	50116	49732	49466	50575	49925	108	15000	500	37000	100	1	21495906	10791	7.26	1.15	12	0.06	6915.00	43526.00	55800	20241220	-10.04	39000	20240416	28.72	54300	-7.55	20250102	45550	10.21	20250311	55800	-10.04	20241220	39000	28.72	20240416	1.09	N	192080	500	108 억		3842375	N	N	657	N	00	N
78	20250317	120921	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50300	300	2	0.60	561055000	11177	28.27	50000	50600	49900	65000	35000	50000	50197.28	17.87	0	1074	50766	50382	50116	49732	49466	50575	49925	108	15000	500	37000	100	1	21495906	10812	7.27	1.16	12	0.05	6915.00	43526.00	55800	20241220	-9.86	39000	20240416	28.97	54300	-7.37	20250102	45550	10.43	20250311	55800	-9.86	20241220	39000	28.97	20240416	1.09	N	192080	500	108 억		3842375	N	N	657	N	00	N
79	20250317	110921	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50400	400	2	0.80	472088500	9405	23.79	50000	50600	49900	65000	35000	50000	50195.48	17.87	0	1562	50766	50382	50116	49732	49466	50575	49925	108	15000	500	37000	100	1	21495906	10834	7.29	1.16	12	0.04	6915.00	43526.00	55800	20241220	-9.68	39000	20240416	29.23	54300	-7.18	20250102	45550	10.65	20250311	55800	-9.68	20241220	39000	29.23	20240416	1.09	N	192080	500	108 억		3842375	N	N	657	N	00	N
80	20250317	100920	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50100	100	2	0.20	296914450	5914	14.96	50000	50600	49950	65000	35000	50000	50205.35	17.87	0	983	50766	50382	50116	49732	49466	50575	49925	108	15000	500	37000	100	1	21495906	10769	7.25	1.15	12	0.03	6915.00	43526.00	55800	20241220	-10.22	39000	20240416	28.46	54300	-7.73	20250102	45550	9.99	20250311	55800	-10.22	20241220	39000	28.46	20240416	1.09	N	192080	500	108 억		3842375	N	N	657	N	00	N
81	20250317	090922	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50300	300	2	0.60	72820050	1452	3.67	50000	50300	50000	65000	35000	50000	50151.55	17.87	0	238	50766	50382	50116	49732	49466	50575	49925	108	15000	500	37000	100	1	21495906	10812	7.27	1.16	12	0.01	6915.00	43526.00	55800	20241220	-9.86	39000	20240416	28.97	54300	-7.37	20250102	45550	10.43	20250311	55800	-9.86	20241220	39000	28.97	20240416	1.09	N	192080	500	108 억		3842375	N	N	657	N	00	N
82	20250314	160917	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50000	-300	5	-0.60	1981962400	39472	29.98	49900	50500	49850	65300	35300	50300	50211.15	17.91	0	-5543	52200	51250	49350	48400	46500	51725	48875	108	15000	500	37220	100	1	21495906	10748	7.23	1.15	12	0.18	6915.00	43526.00	55800	20241220	-10.39	39000	20240416	28.21	54300	-7.92	20250102	45550	9.77	20250311	55800	-10.39	20241220	39000	28.21	20240416	1.08	N	192080	500	108 억		3848942	N	N	657	N	00	N
83	20250314	150924	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50300	0	3	0.00	1857241700	36982	28.09	49900	50500	49850	65300	35300	50300	50219.44	17.91	0	-5203	52200	51250	49350	48400	46500	51725	48875	108	15000	500	37220	100	1	21495906	10812	7.27	1.16	12	0.17	6915.00	43526.00	55800	20241220	-9.86	39000	20240416	28.97	54300	-7.37	20250102	45550	10.43	20250311	55800	-9.86	20241220	39000	28.97	20240416	1.08	N	192080	500	108 억		3848942	N	N	1349	N	00	N
84	20250314	140917	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50300	0	3	0.00	1550505100	30882	23.46	49900	50500	49850	65300	35300	50300	50206.41	17.91	0	-4054	52200	51250	49350	48400	46500	51725	48875	108	15000	500	37220	100	1	21495906	10812	7.27	1.16	12	0.14	6915.00	43526.00	55800	20241220	-9.86	39000	20240416	28.97	54300	-7.37	20250102	45550	10.43	20250311	55800	-9.86	20241220	39000	28.97	20240416	1.08	N	192080	500	108 억		3848942	N	N	1349	N	00	N
85	20250314	130917	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50300	0	3	0.00	1286528700	25633	19.47	49900	50500	49850	65300	35300	50300	50188.90	17.91	0	-1917	52200	51250	49350	48400	46500	51725	48875	108	15000	500	37220	100	1	21495906	10812	7.27	1.16	12	0.12	6915.00	43526.00	55800	20241220	-9.86	39000	20240416	28.97	54300	-7.37	20250102	45550	10.43	20250311	55800	-9.86	20241220	39000	28.97	20240416	1.08	N	192080	500	108 억		3848942	N	N	1349	N	00	N
86	20250314	120920	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50300	0	3	0.00	1015787300	20248	15.38	49900	50500	49850	65300	35300	50300	50165.10	17.91	0	427	52200	51250	49350	48400	46500	51725	48875	108	15000	500	37220	100	1	21495906	10812	7.27	1.16	12	0.09	6915.00	43526.00	55800	20241220	-9.86	39000	20240416	28.97	54300	-7.37	20250102	45550	10.43	20250311	55800	-9.86	20241220	39000	28.97	20240416	1.08	N	192080	500	108 억		3848942	N	N	1349	N	00	N
87	20250314	110919	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50100	-200	5	-0.40	758116200	15115	11.48	49900	50500	49850	65300	35300	50300	50153.35	17.91	0	2215	52200	51250	49350	48400	46500	51725	48875	108	15000	500	37220	100	1	21495906	10769	7.25	1.15	12	0.07	6915.00	43526.00	55800	20241220	-10.22	39000	20240416	28.46	54300	-7.73	20250102	45550	9.99	20250311	55800	-10.22	20241220	39000	28.46	20240416	1.08	N	192080	500	108 억		3848942	N	N	1349	N	00	N
88	20250314	100918	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50200	-100	5	-0.20	417845100	8325	6.32	49900	50500	49850	65300	35300	50300	50187.14	17.91	0	2173	52200	51250	49350	48400	46500	51725	48875	108	15000	500	37220	100	1	21495906	10791	7.26	1.15	12	0.04	6915.00	43526.00	55800	20241220	-10.04	39000	20240416	28.72	54300	-7.55	20250102	45550	10.21	20250311	55800	-10.04	20241220	39000	28.72	20240416	1.08	N	192080	500	108 억		3848942	N	N	1349	N	00	N
89	20250314	090922	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50200	-100	5	-0.20	96439300	1926	1.46	49900	50300	49850	65300	35300	50300	50025.42	17.91	0	30	52200	51250	49350	48400	46500	51725	48875	108	15000	500	37220	100	1	21495906	10791	7.26	1.15	12	0.01	6915.00	43526.00	55800	20241220	-10.04	39000	20240416	28.72	54300	-7.55	20250102	45550	10.21	20250311	55800	-10.04	20241220	39000	28.72	20240416	1.08	N	192080	500	108 억		3848942	N	N	1349	N	00	N
90	20250313	160912	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50300	2700	2	5.67	6501768950	131375	229.26	47600	50300	47450	61800	33350	47600	49490.01	17.72	0	31484	49166	48382	47216	46432	45266	48775	46825	108	14200	500	35220	100	1	21495906	10812	7.27	1.16	12	0.61	6915.00	43526.00	55800	20241220	-9.86	39000	20240416	28.97	54300	-7.37	20250102	45550	10.43	20250311	55800	-9.86	20241220	39000	28.97	20240416	1.08	N	192080	500	108 억		3808249	N	N	1344	N	00	N
91	20250313	150913	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50100	2500	2	5.25	5640008050	114223	199.33	47600	50300	47450	61800	33350	47600	49377.17	17.72	0	32034	49166	48382	47216	46432	45266	48775	46825	108	14200	500	35220	100	1	21495906	10769	7.25	1.15	12	0.53	6915.00	43526.00	55800	20241220	-10.22	39000	20240416	28.46	54300	-7.73	20250102	45550	9.99	20250311	55800	-10.22	20241220	39000	28.46	20240416	1.08	N	192080	500	108 억		3808249	N	N	621	N	00	N
92	20250313	140912	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50100	2500	2	5.25	4664575725	94753	165.35	47600	50200	47450	61800	33350	47600	49228.79	17.72	0	30882	49166	48382	47216	46432	45266	48775	46825	108	14200	500	35220	100	1	21495906	10769	7.25	1.15	12	0.44	6915.00	43526.00	55800	20241220	-10.22	39000	20240416	28.46	54300	-7.73	20250102	45550	9.99	20250311	55800	-10.22	20241220	39000	28.46	20240416	1.08	N	192080	500	108 억		3808249	N	N	621	N	00	N
93	20250313	130913	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	49450	1850	2	3.89	3312949275	67628	118.02	47600	49700	47450	61800	33350	47600	48987.83	17.72	0	22828	49166	48382	47216	46432	45266	48775	46825	108	14200	500	35220	50	1	21495906	10630	7.15	1.14	12	0.31	6915.00	43526.00	55800	20241220	-11.38	39000	20240416	26.79	54300	-8.93	20250102	45550	8.56	20250311	55800	-11.38	20241220	39000	26.79	20240416	1.08	N	192080	500	108 억		3808249	N	N	621	N	00	N
94	20250313	120913	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	49400	1800	2	3.78	2819356950	57651	100.61	47600	49700	47450	61800	33350	47600	48903.87	17.72	0	23330	49166	48382	47216	46432	45266	48775	46825	108	14200	500	35220	50	1	21495906	10619	7.14	1.13	12	0.27	6915.00	43526.00	55800	20241220	-11.47	39000	20240416	26.67	54300	-9.02	20250102	45550	8.45	20250311	55800	-11.47	20241220	39000	26.67	20240416	1.08	N	192080	500	108 억		3808249	N	N	621	N	00	N
95	20250313	110913	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	49500	1900	2	3.99	2482983400	50844	88.73	47600	49700	47450	61800	33350	47600	48835.33	17.72	0	23646	49166	48382	47216	46432	45266	48775	46825	108	14200	500	35220	50	1	21495906	10640	7.16	1.14	12	0.24	6915.00	43526.00	55800	20241220	-11.29	39000	20240416	26.92	54300	-8.84	20250102	45550	8.67	20250311	55800	-11.29	20241220	39000	26.92	20240416	1.08	N	192080	500	108 억		3808249	N	N	621	N	00	N
96	20250313	100912	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	48800	1200	2	2.52	1190351175	24634	42.99	47600	48900	47450	61800	33350	47600	48321.47	17.72	0	8597	49166	48382	47216	46432	45266	48775	46825	108	14200	500	35220	50	1	21495906	10490	7.06	1.12	12	0.11	6915.00	43526.00	55800	20241220	-12.54	39000	20240416	25.13	54300	-10.13	20250102	45550	7.14	20250311	55800	-12.54	20241220	39000	25.13	20240416	1.08	N	192080	500	108 억		3808249	N	N	621	N	00	N
97	20250313	090915	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47750	150	2	0.32	174465100	3661	6.39	47600	47800	47450	61800	33350	47600	47655.04	17.72	0	131	49166	48382	47216	46432	45266	48775	46825	108	14200	500	35220	50	1	21495906	10264	6.91	1.10	12	0.02	6915.00	43526.00	55800	20241220	-14.43	39000	20240416	22.44	54300	-12.06	20250102	45550	4.83	20250311	55800	-14.43	20241220	39000	22.44	20240416	1.08	N	192080	500	108 억		3808249	N	N	621	N	00	N
98	20250312	160907	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47600	1650	2	3.59	2711698750	57182	82.39	46050	48000	46050	59700	32200	45950	47422.23	17.34	0	-5051	47150	46550	46050	45450	44950	46300	45200	108	13750	500	34000	50	1	21495906	10232	6.88	1.09	12	0.27	6915.00	43526.00	55800	20241220	-14.70	39000	20240416	22.05	54300	-12.34	20250102	45550	4.50	20250311	55800	-14.70	20241220	39000	22.05	20240416	1.08	N	192080	500	108 억		3726681	N	N	621	N	00	N
99	20250312	150909	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47700	1750	2	3.81	2571411900	54236	78.15	46050	48000	46050	59700	32200	45950	47411.53	17.34	0	-3850	47150	46550	46050	45450	44950	46300	45200	108	13750	500	34000	50	1	21495906	10254	6.90	1.10	12	0.25	6915.00	43526.00	55800	20241220	-14.52	39000	20240416	22.31	54300	-12.15	20250102	45550	4.72	20250311	55800	-14.52	20241220	39000	22.31	20240416	1.08	N	192080	500	108 억		3726681	N	N	111	N	00	N
100	20250312	140906	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47450	1500	2	3.26	1904378675	40216	57.95	46050	47700	46050	59700	32200	45950	47353.76	17.34	0	-1828	47150	46550	46050	45450	44950	46300	45200	108	13750	500	34000	50	1	21495906	10200	6.86	1.09	12	0.19	6915.00	43526.00	55800	20241220	-14.96	39000	20240416	21.67	54300	-12.62	20250102	45550	4.17	20250311	55800	-14.96	20241220	39000	21.67	20240416	1.08	N	192080	500	108 억		3726681	N	N	111	N	00	N
101	20250312	130907	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47650	1700	2	3.70	1689977750	35702	51.44	46050	47700	46050	59700	32200	45950	47335.66	17.34	0	-1572	47150	46550	46050	45450	44950	46300	45200	108	13750	500	34000	50	1	21495906	10243	6.89	1.09	12	0.17	6915.00	43526.00	55800	20241220	-14.61	39000	20240416	22.18	54300	-12.25	20250102	45550	4.61	20250311	55800	-14.61	20241220	39000	22.18	20240416	1.08	N	192080	500	108 억		3726681	N	N	111	N	00	N
102	20250312	120909	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47550	1600	2	3.48	1491414300	31531	45.43	46050	47650	46050	59700	32200	45950	47299.94	17.34	0	-2813	47150	46550	46050	45450	44950	46300	45200	108	13750	500	34000	50	1	21495906	10221	6.88	1.09	12	0.15	6915.00	43526.00	55800	20241220	-14.78	39000	20240416	21.92	54300	-12.43	20250102	45550	4.39	20250311	55800	-14.78	20241220	39000	21.92	20240416	1.08	N	192080	500	108 억		3726681	N	N	111	N	00	N
103	20250312	110903	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47550	1600	2	3.48	1048000850	22211	32.00	46050	47650	46050	59700	32200	45950	47183.87	17.34	0	3867	47150	46550	46050	45450	44950	46300	45200	108	13750	500	34000	50	1	21495906	10221	6.88	1.09	12	0.10	6915.00	43526.00	55800	20241220	-14.78	39000	20240416	21.92	54300	-12.43	20250102	45550	4.39	20250311	55800	-14.78	20241220	39000	21.92	20240416	1.08	N	192080	500	108 억		3726681	N	N	111	N	00	N
104	20250312	100904	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47350	1400	2	3.05	729838300	15516	22.36	46050	47400	46050	59700	32200	45950	47037.79	17.34	0	4140	47150	46550	46050	45450	44950	46300	45200	108	13750	500	34000	50	1	21495906	10178	6.85	1.09	12	0.07	6915.00	43526.00	55800	20241220	-15.14	39000	20240416	21.41	54300	-12.80	20250102	45550	3.95	20250311	55800	-15.14	20241220	39000	21.41	20240416	1.08	N	192080	500	108 억		3726681	N	N	111	N	00	N
105	20250312	090911	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46750	800	2	1.74	180579100	3875	5.58	46050	46950	46050	59700	32200	45950	46601.06	17.34	0	1898	47150	46550	46050	45450	44950	46300	45200	108	13750	500	34000	50	1	21495906	10049	6.76	1.07	12	0.02	6915.00	43526.00	55800	20241220	-16.22	39000	20240416	19.87	54300	-13.90	20250102	45550	2.63	20250311	55800	-16.22	20241220	39000	19.87	20240416	1.08	N	192080	500	108 억		3726681	N	N	111	N	00	N
106	20250311	160859	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	45950	-1050	5	-2.23	3185675625	69132	237.28	46300	46650	45550	61100	32900	47000	46081.04	17.45	0	-22919	47600	47300	46950	46650	46300	47450	46800	108	14100	500	34780	50	1	21495906	9877	6.64	1.06	12	0.32	6915.00	43526.00	55800	20241220	-17.65	39000	20240416	17.82	54300	-15.38	20250102	45550	0.88	20250311	55800	-17.65	20241220	39000	17.82	20240416	1.07	N	192080	500	108 억		3750329	N	N	111	N	00	N
107	20250311	150903	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46150	-850	5	-1.81	2986415925	64801	222.42	46300	46650	45550	61100	32900	47000	46085.93	17.45	0	-22232	47600	47300	46950	46650	46300	47450	46800	108	14100	500	34780	50	1	21495906	9920	6.67	1.06	12	0.30	6915.00	43526.00	55800	20241220	-17.29	39000	20240416	18.33	54300	-15.01	20250102	45550	1.32	20250311	55800	-17.29	20241220	39000	18.33	20240416	1.07	N	192080	500	108 억		3750329	N	N	39	N	00	N
108	20250311	140905	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46200	-800	5	-1.70	1869622600	40522	139.08	46300	46650	45850	61100	32900	47000	46138.42	17.45	0	-13704	47600	47300	46950	46650	46300	47450	46800	108	14100	500	34780	50	1	21495906	9931	6.68	1.06	12	0.19	6915.00	43526.00	55800	20241220	-17.20	39000	20240416	18.46	54300	-14.92	20250102	45850	0.76	20250311	55800	-17.20	20241220	39000	18.46	20240416	1.07	N	192080	500	108 억		3750329	N	N	39	N	00	N
109	20250311	130903	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46150	-850	5	-1.81	1643806025	35634	122.31	46300	46650	45850	61100	32900	47000	46130.22	17.45	0	-12581	47600	47300	46950	46650	46300	47450	46800	108	14100	500	34780	50	1	21495906	9920	6.67	1.06	12	0.17	6915.00	43526.00	55800	20241220	-17.29	39000	20240416	18.33	54300	-15.01	20250102	45850	0.65	20250311	55800	-17.29	20241220	39000	18.33	20240416	1.07	N	192080	500	108 억		3750329	N	N	39	N	00	N
110	20250311	120901	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46300	-700	5	-1.49	1493358275	32382	111.14	46300	46650	45850	61100	32900	47000	46116.87	17.45	0	-10645	47600	47300	46950	46650	46300	47450	46800	108	14100	500	34780	50	1	21495906	9953	6.70	1.06	12	0.15	6915.00	43526.00	55800	20241220	-17.03	39000	20240416	18.72	54300	-14.73	20250102	45850	0.98	20250311	55800	-17.03	20241220	39000	18.72	20240416	1.07	N	192080	500	108 억		3750329	N	N	39	N	00	N
111	20250311	110901	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46000	-1000	5	-2.13	1365583875	29615	101.65	46300	46650	45850	61100	32900	47000	46111.16	17.45	0	-8984	47600	47300	46950	46650	46300	47450	46800	108	14100	500	34780	50	1	21495906	9888	6.65	1.06	12	0.14	6915.00	43526.00	55800	20241220	-17.56	39000	20240416	17.95	54300	-15.29	20250102	45850	0.33	20250311	55800	-17.56	20241220	39000	17.95	20240416	1.07	N	192080	500	108 억		3750329	N	N	39	N	00	N
112	20250311	100903	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46200	-800	5	-1.70	676047400	14625	50.20	46300	46650	45950	61100	32900	47000	46225.36	17.45	0	-7337	47600	47300	46950	46650	46300	47450	46800	108	14100	500	34780	50	1	21495906	9931	6.68	1.06	12	0.07	6915.00	43526.00	55800	20241220	-17.20	39000	20240416	18.46	54300	-14.92	20250102	45950	0.54	20250311	55800	-17.20	20241220	39000	18.46	20240416	1.07	N	192080	500	108 억		3750329	N	N	39	N	00	N
113	20250311	090904	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46400	-600	5	-1.28	228179625	4927	16.91	46300	46550	46200	61100	32900	47000	46311.80	17.45	0	-3157	47600	47300	46950	46650	46300	47450	46800	108	14100	500	34780	50	1	21495906	9974	6.71	1.07	12	0.02	6915.00	43526.00	55800	20241220	-16.85	39000	20240416	18.97	54300	-14.55	20250102	46200	0.43	20250311	55800	-16.85	20241220	39000	18.97	20240416	1.07	N	192080	500	108 억		3750329	N	N	39	N	00	N
114	20250310	160855	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47000	0	3	0.00	1185938975	25215	99.12	46850	47250	46600	61100	32900	47000	47033.12	17.45	0	-2690	47600	47300	47150	46850	46700	47225	46775	108	14100	500	34780	50	1	21495906	10103	6.80	1.08	12	0.12	6915.00	43526.00	55800	20241220	-15.77	39000	20240416	20.51	54300	-13.44	20250102	46600	0.86	20250310	55800	-15.77	20241220	39000	20.51	20240416	1.08	N	192080	500	108 억		3750219	N	N	39	N	00	N
115	20250310	150901	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47100	100	2	0.21	1043760225	22193	87.24	46850	47250	46600	61100	32900	47000	47031.06	17.45	0	-2256	47600	47300	47150	46850	46700	47225	46775	108	14100	500	34780	50	1	21495906	10125	6.81	1.08	12	0.10	6915.00	43526.00	55800	20241220	-15.59	39000	20240416	20.77	54300	-13.26	20250102	46600	1.07	20250310	55800	-15.59	20241220	39000	20.77	20240416	1.08	N	192080	500	108 억		3750219	N	N	31	N	00	N
116	20250310	140859	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47100	100	2	0.21	791824475	16848	66.23	46850	47250	46600	61100	32900	47000	46998.13	17.45	0	-697	47600	47300	47150	46850	46700	47225	46775	108	14100	500	34780	50	1	21495906	10125	6.81	1.08	12	0.08	6915.00	43526.00	55800	20241220	-15.59	39000	20240416	20.77	54300	-13.26	20250102	46600	1.07	20250310	55800	-15.59	20241220	39000	20.77	20240416	1.08	N	192080	500	108 억		3750219	N	N	31	N	00	N
117	20250310	130859	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47200	200	2	0.43	678120600	14439	56.76	46850	47250	46600	61100	32900	47000	46964.51	17.45	0	275	47600	47300	47150	46850	46700	47225	46775	108	14100	500	34780	50	1	21495906	10146	6.83	1.08	12	0.07	6915.00	43526.00	55800	20241220	-15.41	39000	20240416	21.03	54300	-13.08	20250102	46600	1.29	20250310	55800	-15.41	20241220	39000	21.03	20240416	1.08	N	192080	500	108 억		3750219	N	N	31	N	00	N
118	20250310	120856	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47100	100	2	0.21	577691850	12308	48.38	46850	47250	46600	61100	32900	47000	46936.29	17.45	0	1282	47600	47300	47150	46850	46700	47225	46775	108	14100	500	34780	50	1	21495906	10125	6.81	1.08	12	0.06	6915.00	43526.00	55800	20241220	-15.59	39000	20240416	20.77	54300	-13.26	20250102	46600	1.07	20250310	55800	-15.59	20241220	39000	20.77	20240416	1.08	N	192080	500	108 억		3750219	N	N	31	N	00	N
119	20250310	110856	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47100	100	2	0.21	515791200	10993	43.21	46850	47250	46600	61100	32900	47000	46919.97	17.45	0	1724	47600	47300	47150	46850	46700	47225	46775	108	14100	500	34780	50	1	21495906	10125	6.81	1.08	12	0.05	6915.00	43526.00	55800	20241220	-15.59	39000	20240416	20.77	54300	-13.26	20250102	46600	1.07	20250310	55800	-15.59	20241220	39000	20.77	20240416	1.08	N	192080	500	108 억		3750219	N	N	31	N	00	N
120	20250310	100856	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47150	150	2	0.32	327459550	6987	27.47	46850	47250	46600	61100	32900	47000	46866.97	17.45	0	1124	47600	47300	47150	46850	46700	47225	46775	108	14100	500	34780	50	1	21495906	10135	6.82	1.08	12	0.03	6915.00	43526.00	55800	20241220	-15.50	39000	20240416	20.90	54300	-13.17	20250102	46600	1.18	20250310	55800	-15.50	20241220	39000	20.90	20240416	1.08	N	192080	500	108 억		3750219	N	N	31	N	00	N
121	20250310	090858	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46700	-300	5	-0.64	97471350	2085	8.20	46850	46900	46600	61100	32900	47000	46748.85	17.45	0	-917	47600	47300	47150	46850	46700	47225	46775	108	14100	500	34780	50	1	21495906	10039	6.75	1.07	12	0.01	6915.00	43526.00	55800	20241220	-16.31	39000	20240416	19.74	54300	-14.00	20250102	46600	0.21	20250310	55800	-16.31	20241220	39000	19.74	20240416	1.08	N	192080	500	108 억		3750219	N	N	31	N	00	N
122	20250307	160854	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47000	-300	5	-0.63	1188240925	25227	148.46	47100	47450	47000	61400	33150	47300	47101.95	17.48	0	-7379	47766	47532	47266	47032	46766	47400	46900	108	14100	500	35000	50	1	21495906	10103	6.80	1.08	12	0.12	6915.00	43526.00	55800	20241220	-15.77	39000	20240416	20.51	54300	-13.44	20250102	46950	0.11	20250305	55800	-15.77	20241220	39000	20.51	20240416	1.08	N	192080	500	108 억		3757482	N	N	31	N	00	N
123	20250307	150858	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47050	-250	5	-0.53	1065857600	22624	133.14	47100	47450	47000	61400	33150	47300	47111.81	17.48	0	-6368	47766	47532	47266	47032	46766	47400	46900	108	14100	500	35000	50	1	21495906	10114	6.80	1.08	12	0.11	6915.00	43526.00	55800	20241220	-15.68	39000	20240416	20.64	54300	-13.35	20250102	46950	0.21	20250305	55800	-15.68	20241220	39000	20.64	20240416	1.08	N	192080	500	108 억		3757482	N	N	383	N	00	N
124	20250307	140855	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47050	-250	5	-0.53	792552150	16820	98.98	47100	47450	47000	61400	33150	47300	47119.63	17.48	0	-2922	47766	47532	47266	47032	46766	47400	46900	108	14100	500	35000	50	1	21495906	10114	6.80	1.08	12	0.08	6915.00	43526.00	55800	20241220	-15.68	39000	20240416	20.64	54300	-13.35	20250102	46950	0.21	20250305	55800	-15.68	20241220	39000	20.64	20240416	1.08	N	192080	500	108 억		3757482	N	N	383	N	00	N
125	20250307	130857	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47050	-250	5	-0.53	677726275	14381	84.63	47100	47450	47000	61400	33150	47300	47126.51	17.48	0	-2122	47766	47532	47266	47032	46766	47400	46900	108	14100	500	35000	50	1	21495906	10114	6.80	1.08	12	0.07	6915.00	43526.00	55800	20241220	-15.68	39000	20240416	20.64	54300	-13.35	20250102	46950	0.21	20250305	55800	-15.68	20241220	39000	20.64	20240416	1.08	N	192080	500	108 억		3757482	N	N	383	N	00	N
126	20250307	120857	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47175	-125	5	-0.26	520856500	11053	65.04	47100	47450	47000	61400	33150	47300	47123.54	17.48	0	-269	47766	47532	47266	47032	46766	47400	46900	108	14100	500	35000	50	1	21495906	10141	6.82	1.08	12	0.05	6915.00	43526.00	55800	20241220	-15.46	39000	20240416	20.96	54300	-13.12	20250102	46950	0.48	20250305	55800	-15.46	20241220	39000	20.96	20240416	1.08	N	192080	500	108 억		3757482	N	N	383	N	00	N
127	20250307	110856	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47150	-150	5	-0.32	468104025	9935	58.47	47100	47450	47000	61400	33150	47300	47116.66	17.48	0	150	47766	47532	47266	47032	46766	47400	46900	108	14100	500	35000	50	1	21495906	10135	6.82	1.08	12	0.05	6915.00	43526.00	55800	20241220	-15.50	39000	20240416	20.90	54300	-13.17	20250102	46950	0.43	20250305	55800	-15.50	20241220	39000	20.90	20240416	1.08	N	192080	500	108 억		3757482	N	N	383	N	00	N
128	20250307	100853	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47300	0	3	0.00	409627625	8696	51.17	47100	47450	47000	61400	33150	47300	47105.29	17.48	0	181	47766	47532	47266	47032	46766	47400	46900	108	14100	500	35000	50	1	21495906	10168	6.84	1.09	12	0.04	6915.00	43526.00	55800	20241220	-15.23	39000	20240416	21.28	54300	-12.89	20250102	46950	0.75	20250305	55800	-15.23	20241220	39000	21.28	20240416	1.08	N	192080	500	108 억		3757482	N	N	383	N	00	N
129	20250307	090859	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47100	-200	5	-0.42	67848650	1436	8.45	47100	47450	47100	61400	33150	47300	47248.36	17.48	0	-158	47766	47532	47266	47032	46766	47400	46900	108	14100	500	35000	50	1	21495906	10125	6.81	1.08	12	0.01	6915.00	43526.00	55800	20241220	-15.59	39000	20240416	20.77	54300	-13.26	20250102	46950	0.32	20250305	55800	-15.59	20241220	39000	20.77	20240416	1.08	N	192080	500	108 억		3757482	N	N	383	N	00	N
130	20250306	160851	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47300	150	2	0.32	801969725	16973	46.63	47350	47500	47000	61200	33050	47150	47249.73	17.48	0	-686	48083	47616	47283	46816	46483	47550	46750	108	14050	500	34890	50	1	21495906	10168	6.84	1.09	12	0.08	6915.00	43526.00	55800	20241220	-15.23	39000	20240416	21.28	54300	-12.89	20250102	46950	0.75	20250305	55800	-15.23	20241220	39000	21.28	20240416	1.10	N	192080	500	108 억		3758200	N	N	383	N	00	N
131	20250306	150850	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47200	50	2	0.11	684120225	14480	39.78	47350	47500	47000	61200	33050	47150	47245.87	17.48	0	-1527	48083	47616	47283	46816	46483	47550	46750	108	14050	500	34890	50	1	21495906	10146	6.83	1.08	12	0.07	6915.00	43526.00	55800	20241220	-15.41	39000	20240416	21.03	54300	-13.08	20250102	46950	0.53	20250305	55800	-15.41	20241220	39000	21.03	20240416	1.10	N	192080	500	108 억		3758200	N	N	195	N	00	N
132	20250306	140849	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47300	150	2	0.32	523721975	11084	30.45	47350	47500	47000	61200	33050	47150	47250.27	17.48	0	-1359	48083	47616	47283	46816	46483	47550	46750	108	14050	500	34890	50	1	21495906	10168	6.84	1.09	12	0.05	6915.00	43526.00	55800	20241220	-15.23	39000	20240416	21.28	54300	-12.89	20250102	46950	0.75	20250305	55800	-15.23	20241220	39000	21.28	20240416	1.10	N	192080	500	108 억		3758200	N	N	195	N	00	N
133	20250306	130851	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47350	200	2	0.42	457247700	9681	26.60	47350	47500	47000	61200	33050	47150	47231.45	17.48	0	-928	48083	47616	47283	46816	46483	47550	46750	108	14050	500	34890	50	1	21495906	10178	6.85	1.09	12	0.05	6915.00	43526.00	55800	20241220	-15.14	39000	20240416	21.41	54300	-12.80	20250102	46950	0.85	20250305	55800	-15.14	20241220	39000	21.41	20240416	1.10	N	192080	500	108 억		3758200	N	N	195	N	00	N
134	20250306	120849	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47350	200	2	0.42	385588475	8168	22.44	47350	47500	47000	61200	33050	47150	47207.21	17.48	0	-466	48083	47616	47283	46816	46483	47550	46750	108	14050	500	34890	50	1	21495906	10178	6.85	1.09	12	0.04	6915.00	43526.00	55800	20241220	-15.14	39000	20240416	21.41	54300	-12.80	20250102	46950	0.85	20250305	55800	-15.14	20241220	39000	21.41	20240416	1.10	N	192080	500	108 억		3758200	N	N	195	N	00	N
135	20250306	110847	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47150	0	3	0.00	338096150	7164	19.68	47350	47500	47000	61200	33050	47150	47193.77	17.48	0	-155	48083	47616	47283	46816	46483	47550	46750	108	14050	500	34890	50	1	21495906	10135	6.82	1.08	12	0.03	6915.00	43526.00	55800	20241220	-15.50	39000	20240416	20.90	54300	-13.17	20250102	46950	0.43	20250305	55800	-15.50	20241220	39000	20.90	20240416	1.10	N	192080	500	108 억		3758200	N	N	195	N	00	N
136	20250306	100849	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47150	0	3	0.00	225104300	4765	13.09	47350	47500	47050	61200	33050	47150	47241.20	17.48	0	237	48083	47616	47283	46816	46483	47550	46750	108	14050	500	34890	50	1	21495906	10135	6.82	1.08	12	0.02	6915.00	43526.00	55800	20241220	-15.50	39000	20240416	20.90	54300	-13.17	20250102	46950	0.43	20250305	55800	-15.50	20241220	39000	20.90	20240416	1.10	N	192080	500	108 억		3758200	N	N	195	N	00	N
137	20250306	090852	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47250	100	2	0.21	33562800	710	1.95	47350	47350	47200	61200	33050	47150	47271.55	17.48	0	-494	48083	47616	47283	46816	46483	47550	46750	108	14050	500	34890	50	1	21495906	10157	6.83	1.09	12	0.00	6915.00	43526.00	55800	20241220	-15.32	39000	20240416	21.15	54300	-12.98	20250102	46950	0.64	20250305	55800	-15.32	20241220	39000	21.15	20240416	1.10	N	192080	500	108 억		3758200	N	N	195	N	00	N
138	20250305	160840	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47150	-150	5	-0.32	1718072000	36340	84.13	47150	47750	46950	61400	33150	47300	47277.83	17.51	0	-10420	48733	48016	47633	46916	46533	47825	46725	108	14100	500	35000	50	1	21495906	10135	6.82	1.08	12	0.17	6915.00	43526.00	55800	20241220	-15.50	39000	20240416	20.90	54300	-13.17	20250102	46950	0.43	20250305	55800	-15.50	20241220	39000	20.90	20240416	1.07	N	192080	500	108 억		3762900	N	N	195	N	00	N
139	20250305	150844	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47200	-100	5	-0.21	1592731700	33683	77.98	47150	47750	46950	61400	33150	47300	47285.92	17.51	0	-9983	48733	48016	47633	46916	46533	47825	46725	108	14100	500	35000	50	1	21495906	10146	6.83	1.08	12	0.16	6915.00	43526.00	55800	20241220	-15.41	39000	20240416	21.03	54300	-13.08	20250102	46950	0.53	20250305	55800	-15.41	20241220	39000	21.03	20240416	1.07	N	192080	500	108 억		3762900	N	N	183	N	00	N
140	20250305	140842	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47300	0	3	0.00	1438681775	30423	70.43	47150	47750	46950	61400	33150	47300	47289.28	17.51	0	-8299	48733	48016	47633	46916	46533	47825	46725	108	14100	500	35000	50	1	21495906	10168	6.84	1.09	12	0.14	6915.00	43526.00	55800	20241220	-15.23	39000	20240416	21.28	54300	-12.89	20250102	46950	0.75	20250305	55800	-15.23	20241220	39000	21.28	20240416	1.07	N	192080	500	108 억		3762900	N	N	183	N	00	N
141	20250305	130838	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47400	100	2	0.21	1212331175	25643	59.37	47150	47750	46950	61400	33150	47300	47277.28	17.51	0	-5322	48733	48016	47633	46916	46533	47825	46725	108	14100	500	35000	50	1	21495906	10189	6.85	1.09	12	0.12	6915.00	43526.00	55800	20241220	-15.05	39000	20240416	21.54	54300	-12.71	20250102	46950	0.96	20250305	55800	-15.05	20241220	39000	21.54	20240416	1.07	N	192080	500	108 억		3762900	N	N	183	N	00	N
142	20250305	120842	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47150	-150	5	-0.32	1053751525	22292	51.61	47150	47750	46950	61400	33150	47300	47270.39	17.51	0	-4125	48733	48016	47633	46916	46533	47825	46725	108	14100	500	35000	50	1	21495906	10135	6.82	1.08	12	0.10	6915.00	43526.00	55800	20241220	-15.50	39000	20240416	20.90	54300	-13.17	20250102	46950	0.43	20250305	55800	-15.50	20241220	39000	20.90	20240416	1.07	N	192080	500	108 억		3762900	N	N	183	N	00	N
143	20250305	110836	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47200	-100	5	-0.21	702337550	14830	34.33	47150	47750	47100	61400	33150	47300	47359.24	17.51	0	-1052	48733	48016	47633	46916	46533	47825	46725	108	14100	500	35000	50	1	21495906	10146	6.83	1.08	12	0.07	6915.00	43526.00	55800	20241220	-15.41	39000	20240416	21.03	54300	-13.08	20250102	47100	0.21	20250305	55800	-15.41	20241220	39000	21.03	20240416	1.07	N	192080	500	108 억		3762900	N	N	183	N	00	N
144	20250305	100841	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47500	200	2	0.42	359599500	7585	17.56	47150	47750	47150	61400	33150	47300	47409.29	17.51	0	-212	48733	48016	47633	46916	46533	47825	46725	108	14100	500	35000	50	1	21495906	10211	6.87	1.09	12	0.04	6915.00	43526.00	55800	20241220	-14.87	39000	20240416	21.79	54300	-12.52	20250102	47150	0.74	20250305	55800	-14.87	20241220	39000	21.79	20240416	1.07	N	192080	500	108 억		3762900	N	N	183	N	00	N
145	20250305	090839	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47550	250	2	0.53	50887800	1078	2.50	47150	47550	47150	61400	33150	47300	47205.75	17.51	0	241	48733	48016	47633	46916	46533	47825	46725	108	14100	500	35000	50	1	21495906	10221	6.88	1.09	12	0.01	6915.00	43526.00	55800	20241220	-14.78	39000	20240416	21.92	54300	-12.43	20250102	47150	0.85	20250305	55800	-14.78	20241220	39000	21.92	20240416	1.07	N	192080	500	108 억		3762900	N	N	183	N	00	N
146	20250304	160832	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47300	-600	5	-1.25	2048387275	43051	53.94	47650	48350	47250	62200	33550	47900	47581.32	17.49	0	3180	49100	48500	48150	47550	47200	48325	47375	108	14300	500	35440	50	1	21495906	10168	6.84	1.09	12	0.20	6915.00	43526.00	55800	20241220	-15.23	39000	20240416	21.28	54300	-12.89	20250102	47250	0.11	20250304	55800	-15.23	20241220	39000	21.28	20240416	1.06	N	192080	500	108 억		3758909	N	N	183	N	00	N
147	20250304	150827	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47350	-550	5	-1.15	1821464900	38256	47.93	47650	48350	47250	62200	33550	47900	47612.51	17.49	0	3233	49100	48500	48150	47550	47200	48325	47375	108	14300	500	35440	50	1	21495906	10178	6.85	1.09	12	0.18	6915.00	43526.00	55800	20241220	-15.14	39000	20240416	21.41	54300	-12.80	20250102	47250	0.21	20250304	55800	-15.14	20241220	39000	21.41	20240416	1.06	N	192080	500	108 억		3758909	N	N	1465	N	00	N
148	20250304	140832	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47350	-550	5	-1.15	1503928575	31561	39.54	47650	48350	47250	62200	33550	47900	47651.46	17.49	0	5055	49100	48500	48150	47550	47200	48325	47375	108	14300	500	35440	50	1	21495906	10178	6.85	1.09	12	0.15	6915.00	43526.00	55800	20241220	-15.14	39000	20240416	21.41	54300	-12.80	20250102	47250	0.21	20250304	55800	-15.14	20241220	39000	21.41	20240416	1.06	N	192080	500	108 억		3758909	N	N	1465	N	00	N
149	20250304	130829	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47400	-500	5	-1.04	1282008075	26872	33.67	47650	48350	47300	62200	33550	47900	47707.93	17.49	0	4372	49100	48500	48150	47550	47200	48325	47375	108	14300	500	35440	50	1	21495906	10189	6.85	1.09	12	0.13	6915.00	43526.00	55800	20241220	-15.05	39000	20240416	21.54	54300	-12.71	20250102	47300	0.21	20250304	55800	-15.05	20241220	39000	21.54	20240416	1.06	N	192080	500	108 억		3758909	N	N	1465	N	00	N
150	20250304	120827	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47500	-400	5	-0.84	975177525	20404	25.56	47650	48350	47450	62200	33550	47900	47793.43	17.49	0	5433	49100	48500	48150	47550	47200	48325	47375	108	14300	500	35440	50	1	21495906	10211	6.87	1.09	12	0.09	6915.00	43526.00	55800	20241220	-14.87	39000	20240416	21.79	54300	-12.52	20250102	47450	0.11	20250304	55800	-14.87	20241220	39000	21.79	20240416	1.06	N	192080	500	108 억		3758909	N	N	1465	N	00	N
151	20250304	110831	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47500	-400	5	-0.84	812039350	16971	21.26	47650	48350	47500	62200	33550	47900	47848.64	17.49	0	4820	49100	48500	48150	47550	47200	48325	47375	108	14300	500	35440	50	1	21495906	10211	6.87	1.09	12	0.08	6915.00	43526.00	55800	20241220	-14.87	39000	20240416	21.79	54300	-12.52	20250102	47450	0.11	20250203	55800	-14.87	20241220	39000	21.79	20240416	1.06	N	192080	500	108 억		3758909	N	N	1465	N	00	N
152	20250304	100825	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47750	-150	5	-0.31	581242850	12122	15.19	47650	48350	47600	62200	33550	47900	47949.43	17.49	0	5924	49100	48500	48150	47550	47200	48325	47375	108	14300	500	35440	50	1	21495906	10264	6.91	1.10	12	0.06	6915.00	43526.00	55800	20241220	-14.43	39000	20240416	22.44	54300	-12.06	20250102	47450	0.63	20250203	55800	-14.43	20241220	39000	22.44	20240416	1.06	N	192080	500	108 억		3758909	N	N	1465	N	00	N
153	20250304	090823	55	40.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47950	50	2	0.10	189299650	3966	4.97	47650	47950	47600	62200	33550	47900	47730.49	17.49	0	1697	49100	48500	48150	47550	47200	48325	47375	108	14300	500	35440	50	1	21495906	10307	6.93	1.10	12	0.02	6915.00	43526.00	55800	20241220	-14.07	39000	20240416	22.95	54300	-11.69	20250102	47450	1.05	20250203	55800	-14.07	20241220	39000	22.95	20240416	1.06	N	192080	500	108 억		3758909	N	N	1465	N	00	N