KissMeData/064400/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	20250331	141033	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49150	-650	5	-1.31	8761748575	177905	57.45	48750	49750	48750	64700	34900	49800	49249.59	0.68	0	14931	52066	50932	50366	49232	48666	50650	48950	520	14900	500	34860	50	1	96885948	47619	11.76	2.03	12	0.18	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	0.22	Y	064400	500	520 억		656960	N	N	0	N	00	N
3	20250328	160615	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49800	-1300	5	-2.54	15331932775	305581	171.56	51100	51500	49800	66400	35800	51100	50173.41	0.61	0	49366	52166	51632	51366	50832	50566	51500	50700	520	15300	500	35770	50	1	96885948	48249	11.91	2.05	12	0.32	4180.00	24257.00	61900	20250205	-19.55	46500	20250305	7.10	61900	-19.55	20250205	46500	7.10	20250305	61900	-19.55	20250205	46500	7.10	20250305	0.23	N	064400	500	520 억		587845	N	N	58	N	00	N
4	20250328	150618	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49900	-1200	5	-2.35	14351285925	285904	160.51	51100	51500	49800	66400	35800	51100	50196.17	0.61	0	49738	52166	51632	51366	50832	50566	51500	50700	520	15300	500	35770	50	1	96885948	48346	11.94	2.06	12	0.30	4180.00	24257.00	61900	20250205	-19.39	46500	20250305	7.31	61900	-19.39	20250205	46500	7.31	20250305	61900	-19.39	20250205	46500	7.31	20250305	0.23	N	064400	500	520 억		587845	N	N	58	N	00	N
5	20250328	140619	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49950	-1150	5	-2.25	11298182750	224706	126.15	51100	51500	49950	66400	35800	51100	50279.84	0.61	0	32365	52166	51632	51366	50832	50566	51500	50700	520	15300	500	35770	50	1	96885948	48395	11.95	2.06	12	0.23	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	0.23	N	064400	500	520 억		587845	N	N	58	N	00	N
6	20250328	130618	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50100	-1000	5	-1.96	10024029100	199243	111.86	51100	51500	49950	66400	35800	51100	50310.57	0.61	0	31768	52166	51632	51366	50832	50566	51500	50700	520	15300	500	35770	100	1	96885948	48540	11.99	2.07	12	0.21	4180.00	24257.00	61900	20250205	-19.06	46500	20250305	7.74	61900	-19.06	20250205	46500	7.74	20250305	61900	-19.06	20250205	46500	7.74	20250305	0.23	N	064400	500	520 억		587845	N	N	58	N	00	N
7	20250328	120617	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50100	-1000	5	-1.96	9188711150	182576	102.50	51100	51500	49950	66400	35800	51100	50328.14	0.61	0	31606	52166	51632	51366	50832	50566	51500	50700	520	15300	500	35770	100	1	96885948	48540	11.99	2.07	12	0.19	4180.00	24257.00	61900	20250205	-19.06	46500	20250305	7.74	61900	-19.06	20250205	46500	7.74	20250305	61900	-19.06	20250205	46500	7.74	20250305	0.23	N	064400	500	520 억		587845	N	N	58	N	00	N
8	20250328	110615	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50350	-750	5	-1.47	8107295750	160992	90.38	51100	51500	49950	66400	35800	51100	50358.38	0.61	0	30685	52166	51632	51366	50832	50566	51500	50700	520	15300	500	35770	100	1	96885948	48782	12.05	2.08	12	0.17	4180.00	24257.00	61900	20250205	-18.66	46500	20250305	8.28	61900	-18.66	20250205	46500	8.28	20250305	61900	-18.66	20250205	46500	8.28	20250305	0.23	N	064400	500	520 억		587845	N	N	58	N	00	N
9	20250328	100618	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50400	-700	5	-1.37	6503703550	129145	72.50	51100	51500	49950	66400	35800	51100	50359.70	0.61	0	19975	52166	51632	51366	50832	50566	51500	50700	520	15300	500	35770	100	1	96885948	48831	12.06	2.08	12	0.13	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	0.23	N	064400	500	520 억		587845	N	N	58	N	00	N
10	20250328	090623	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50900	-200	5	-0.39	709795150	13891	7.80	51100	51500	50800	66400	35800	51100	51097.48	0.61	0	-1789	52166	51632	51366	50832	50566	51500	50700	520	15300	500	35770	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	0.23	N	064400	500	520 억		587845	N	N	58	N	00	N
11	20250327	161518	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51100	-900	5	-1.73	9023152600	175369	62.32	51500	51900	51100	67600	36400	52000	51453.64	0.64	0	-26828	53400	52700	51900	51200	50400	53050	51550	520	15600	500	36400	100	1	96885948	49509	12.22	2.11	12	0.18	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	0.22	N	064400	500	520 억		620019	N	N	58	N	00	N
12	20250327	150617	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51300	-700	5	-1.35	8098384400	157289	55.90	51500	51900	51100	67600	36400	52000	51487.18	0.64	0	-24889	53400	52700	51900	51200	50400	53050	51550	520	15600	500	36400	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	0.22	N	064400	500	520 억		620019	N	N	69	N	00	N
13	20250327	140615	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51500	-500	5	-0.96	5829521650	113033	40.17	51500	51900	51300	67600	36400	52000	51573.50	0.64	0	-11347	53400	52700	51900	51200	50400	53050	51550	520	15600	500	36400	100	1	96885948	49896	12.32	2.12	12	0.12	4180.00	24257.00	61900	20250205	-16.80	46500	20250305	10.75	61900	-16.80	20250205	46500	10.75	20250305	61900	-16.80	20250205	46500	10.75	20250305	0.22	N	064400	500	520 억		620019	N	N	69	N	00	N
14	20250327	130613	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51600	-400	5	-0.77	4896489100	94942	33.74	51500	51900	51300	67600	36400	52000	51573.32	0.64	0	-9659	53400	52700	51900	51200	50400	53050	51550	520	15600	500	36400	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	0.22	N	064400	500	520 억		620019	N	N	69	N	00	N
15	20250327	120620	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51600	-400	5	-0.77	4359816450	84528	30.04	51500	51900	51300	67600	36400	52000	51578.20	0.64	0	-5755	53400	52700	51900	51200	50400	53050	51550	520	15600	500	36400	100	1	96885948	49993	12.34	2.13	12	0.09	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	0.22	N	064400	500	520 억		620019	N	N	69	N	00	N
16	20250327	110619	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51550	-450	5	-0.87	3655411400	70868	25.19	51500	51900	51300	67600	36400	52000	51580.36	0.64	0	-3721	53400	52700	51900	51200	50400	53050	51550	520	15600	500	36400	100	1	96885948	49945	12.33	2.13	12	0.07	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	0.22	N	064400	500	520 억		620019	N	N	69	N	00	N
17	20250327	100614	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51700	-300	5	-0.58	2563160150	49747	17.68	51500	51900	51300	67600	36400	52000	51523.59	0.64	0	-6260	53400	52700	51900	51200	50400	53050	51550	520	15600	500	36400	100	1	96885948	50090	12.37	2.13	12	0.05	4180.00	24257.00	61900	20250205	-16.48	46500	20250305	11.18	61900	-16.48	20250205	46500	11.18	20250305	61900	-16.48	20250205	46500	11.18	20250305	0.22	N	064400	500	520 억		620019	N	N	69	N	00	N
18	20250327	090617	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51400	-600	5	-1.15	970283450	18858	6.70	51500	51900	51300	67600	36400	52000	51451.10	0.64	0	-4043	53400	52700	51900	51200	50400	53050	51550	520	15600	500	36400	100	1	96885948	49799	12.30	2.12	12	0.02	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	0.22	N	064400	500	520 억		620019	N	N	69	N	00	N
19	20250326	160610	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	400	2	0.78	14422356900	278184	132.58	51700	52600	51100	67000	36200	51600	51844.42	0.60	0	43888	52400	52000	51800	51400	51200	51900	51300	520	15400	500	36120	100	1	96885948	50381	12.44	2.14	12	0.29	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	0.22	N	064400	500	520 억		582674	N	N	69	N	00	N
20	20250326	150610	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	400	2	0.78	13862198700	267405	127.45	51700	52600	51100	67000	36200	51600	51839.74	0.60	0	45001	52400	52000	51800	51400	51200	51900	51300	520	15400	500	36120	100	1	96885948	50381	12.44	2.14	12	0.28	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	0.22	N	064400	500	520 억		582674	N	N	29	N	00	N
21	20250326	140611	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	400	2	0.78	11592928300	223618	106.58	51700	52600	51100	67000	36200	51600	51842.59	0.60	0	39130	52400	52000	51800	51400	51200	51900	51300	520	15400	500	36120	100	1	96885948	50381	12.44	2.14	12	0.23	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	0.22	N	064400	500	520 억		582674	N	N	29	N	00	N
22	20250326	130612	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	400	2	0.78	7676895750	148551	70.80	51700	52000	51100	67000	36200	51600	51678.54	0.60	0	17186	52400	52000	51800	51400	51200	51900	51300	520	15400	500	36120	100	1	96885948	50381	12.44	2.14	12	0.15	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	0.22	N	064400	500	520 억		582674	N	N	29	N	00	N
23	20250326	120615	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	400	2	0.78	6695907800	129641	61.79	51700	52000	51100	67000	36200	51600	51649.63	0.60	0	8754	52400	52000	51800	51400	51200	51900	51300	520	15400	500	36120	100	1	96885948	50381	12.44	2.14	12	0.13	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	0.22	N	064400	500	520 억		582674	N	N	29	N	00	N
24	20250326	110612	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51700	100	2	0.19	4907359800	95162	45.35	51700	52000	51100	67000	36200	51600	51568.47	0.60	0	4697	52400	52000	51800	51400	51200	51900	51300	520	15400	500	36120	100	1	96885948	50090	12.37	2.13	12	0.10	4180.00	24257.00	61900	20250205	-16.48	46500	20250305	11.18	61900	-16.48	20250205	46500	11.18	20250305	61900	-16.48	20250205	46500	11.18	20250305	0.22	N	064400	500	520 억		582674	N	N	29	N	00	N
25	20250326	100613	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51600	0	3	0.00	3422195200	66435	31.66	51700	52000	51100	67000	36200	51600	51511.89	0.60	0	1400	52400	52000	51800	51400	51200	51900	51300	520	15400	500	36120	100	1	96885948	49993	12.34	2.13	12	0.07	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	0.22	N	064400	500	520 억		582674	N	N	29	N	00	N
26	20250326	090612	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51900	300	2	0.58	272734850	5269	2.51	51700	51900	51600	67000	36200	51600	51763.19	0.60	0	734	52400	52000	51800	51400	51200	51900	51300	520	15400	500	36120	100	1	96885948	50284	12.42	2.14	12	0.01	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	0.22	N	064400	500	520 억		582674	N	N	29	N	00	N
27	20250325	160609	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51600	-400	5	-0.77	10774461800	207726	108.49	51900	52200	51600	67600	36400	52000	51869.31	0.60	0	7970	52800	52400	52000	51600	51200	52600	51800	520	15600	500	36400	100	1	96885948	49993	12.34	2.13	12	0.21	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	0.23	N	064400	500	520 억		584700	N	N	29	N	00	N
28	20250325	150610	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51700	-300	5	-0.58	9966866050	192085	100.32	51900	52200	51600	67600	36400	52000	51887.79	0.60	0	8944	52800	52400	52000	51600	51200	52600	51800	520	15600	500	36400	100	1	96885948	50090	12.37	2.13	12	0.20	4180.00	24257.00	61900	20250205	-16.48	46500	20250305	11.18	61900	-16.48	20250205	46500	11.18	20250305	61900	-16.48	20250205	46500	11.18	20250305	0.23	N	064400	500	520 억		584700	N	N	0	N	00	N
29	20250325	140608	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51800	-200	5	-0.38	8170674700	157387	82.20	51900	52200	51700	67600	36400	52000	51914.55	0.60	0	8960	52800	52400	52000	51600	51200	52600	51800	520	15600	500	36400	100	1	96885948	50187	12.39	2.14	12	0.16	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	0.23	N	064400	500	520 억		584700	N	N	0	N	00	N
30	20250325	130608	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51900	-100	5	-0.19	6871654350	132349	69.12	51900	52200	51700	67600	36400	52000	51920.71	0.60	0	17386	52800	52400	52000	51600	51200	52600	51800	520	15600	500	36400	100	1	96885948	50284	12.42	2.14	12	0.14	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	0.23	N	064400	500	520 억		584700	N	N	0	N	00	N
31	20250325	120608	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51900	-100	5	-0.19	5947433350	114565	59.83	51900	52200	51700	67600	36400	52000	51913.18	0.60	0	18371	52800	52400	52000	51600	51200	52600	51800	520	15600	500	36400	100	1	96885948	50284	12.42	2.14	12	0.12	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	0.23	N	064400	500	520 억		584700	N	N	0	N	00	N
32	20250325	110608	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	0	3	0.00	4378580800	84278	44.02	51900	52200	51700	67600	36400	52000	51954.02	0.60	0	16654	52800	52400	52000	51600	51200	52600	51800	520	15600	500	36400	100	1	96885948	50381	12.44	2.14	12	0.09	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	0.23	N	064400	500	520 억		584700	N	N	0	N	00	N
33	20250325	100617	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	0	3	0.00	2506478900	48267	25.21	51900	52200	51700	67600	36400	52000	51929.45	0.60	0	9705	52800	52400	52000	51600	51200	52600	51800	520	15600	500	36400	100	1	96885948	50381	12.44	2.14	12	0.05	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	0.23	N	064400	500	520 억		584700	N	N	0	N	00	N
34	20250325	090613	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52050	50	2	0.10	475943050	9158	4.78	51900	52100	51900	67600	36400	52000	51970.20	0.60	0	2071	52800	52400	52000	51600	51200	52600	51800	520	15600	500	36400	100	1	96885948	50429	12.45	2.15	12	0.01	4180.00	24257.00	61900	20250205	-15.91	46500	20250305	11.94	61900	-15.91	20250205	46500	11.94	20250305	61900	-15.91	20250205	46500	11.94	20250305	0.23	N	064400	500	520 억		584700	N	N	0	N	00	N
35	20250324	160607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	-200	5	-0.38	9732132800	187268	70.53	51800	52400	51600	67800	36600	52200	51968.87	0.61	0	10838	53200	52700	52400	51900	51600	52550	51750	520	15600	500	36540	100	1	96885948	50381	12.44	2.14	12	0.19	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	0.24	N	064400	500	520 억		587613	N	N	131	N	00	N
36	20250324	150611	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51900	-300	5	-0.57	9079147100	174702	65.80	51800	52400	51600	67800	36600	52200	51969.27	0.61	0	10626	53200	52700	52400	51900	51600	52550	51750	520	15600	500	36540	100	1	96885948	50284	12.42	2.14	12	0.18	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	0.24	N	064400	500	520 억		587613	N	N	131	N	00	N
37	20250324	140611	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	-200	5	-0.38	7941989250	152773	57.54	51800	52400	51600	67800	36600	52200	51985.48	0.61	0	9555	53200	52700	52400	51900	51600	52550	51750	520	15600	500	36540	100	1	96885948	50381	12.44	2.14	12	0.16	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	0.24	N	064400	500	520 억		587613	N	N	131	N	00	N
38	20250324	130611	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	-200	5	-0.38	6713620750	129136	48.64	51800	52400	51600	67800	36600	52200	51988.68	0.61	0	7543	53200	52700	52400	51900	51600	52550	51750	520	15600	500	36540	100	1	96885948	50381	12.44	2.14	12	0.13	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	0.24	N	064400	500	520 억		587613	N	N	131	N	00	N
39	20250324	120611	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51900	-300	5	-0.57	6003243900	115455	43.48	51800	52400	51600	67800	36600	52200	51996.30	0.61	0	6861	53200	52700	52400	51900	51600	52550	51750	520	15600	500	36540	100	1	96885948	50284	12.42	2.14	12	0.12	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	0.24	N	064400	500	520 억		587613	N	N	131	N	00	N
40	20250324	110611	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52100	-100	5	-0.19	4902269950	94278	35.51	51800	52400	51600	67800	36600	52200	51997.91	0.61	0	9955	53200	52700	52400	51900	51600	52550	51750	520	15600	500	36540	100	1	96885948	50478	12.46	2.15	12	0.10	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	0.24	N	064400	500	520 억		587613	N	N	131	N	00	N
41	20250324	100608	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51900	-300	5	-0.57	3328921300	64111	24.15	51800	52400	51600	67800	36600	52200	51924.11	0.61	0	5959	53200	52700	52400	51900	51600	52550	51750	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	0.24	N	064400	500	520 억		587613	N	N	131	N	00	N
42	20250324	090611	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52100	-100	5	-0.19	870372050	16757	6.31	51800	52200	51800	67800	36600	52200	51939.98	0.61	0	5537	53200	52700	52400	51900	51600	52550	51750	520	15600	500	36540	100	1	96885948	50478	12.46	2.15	12	0.02	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	0.24	N	064400	500	520 억		587613	N	N	131	N	00	N
43	20250321	160626	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52200	-200	5	-0.38	13420516750	255985	66.27	52300	52900	52100	68100	36700	52400	52427.49	0.61	0	11662	53666	53032	52666	52032	51666	52850	51850	520	15700	500	36680	100	1	96885948	50574	12.49	2.15	12	0.26	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	0.24	N	064400	500	520 억		593908	N	N	131	N	00	N
44	20250321	150609	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52300	-100	5	-0.19	12154172500	231736	59.99	52300	52900	52100	68100	36700	52400	52448.37	0.61	0	8923	53666	53032	52666	52032	51666	52850	51850	520	15700	500	36680	100	1	96885948	50671	12.51	2.16	12	0.24	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	0.24	N	064400	500	520 억		593908	N	N	77	N	00	N
45	20250321	140610	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52300	-100	5	-0.19	10285931100	196003	50.74	52300	52900	52100	68100	36700	52400	52478.45	0.61	0	1224	53666	53032	52666	52032	51666	52850	51850	520	15700	500	36680	100	1	96885948	50671	12.51	2.16	12	0.20	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	0.24	N	064400	500	520 억		593908	N	N	77	N	00	N
46	20250321	130610	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52600	200	2	0.38	8625356950	164275	42.53	52300	52900	52100	68100	36700	52400	52505.62	0.61	0	579	53666	53032	52666	52032	51666	52850	51850	520	15700	500	36680	100	1	96885948	50962	12.58	2.17	12	0.17	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	0.24	N	064400	500	520 억		593908	N	N	77	N	00	N
47	20250321	120611	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52500	100	2	0.19	7856894750	149642	38.74	52300	52900	52100	68100	36700	52400	52504.64	0.61	0	3889	53666	53032	52666	52032	51666	52850	51850	520	15700	500	36680	100	1	96885948	50865	12.56	2.16	12	0.15	4180.00	24257.00	61900	20250205	-15.19	46500	20250305	12.90	61900	-15.19	20250205	46500	12.90	20250305	61900	-15.19	20250205	46500	12.90	20250305	0.24	N	064400	500	520 억		593908	N	N	77	N	00	N
48	20250321	110610	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	300	2	0.57	6772904250	129018	33.40	52300	52900	52100	68100	36700	52400	52495.84	0.61	0	9683	53666	53032	52666	52032	51666	52850	51850	520	15700	500	36680	100	1	96885948	51059	12.61	2.17	12	0.13	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	0.24	N	064400	500	520 억		593908	N	N	77	N	00	N
49	20250321	100611	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52500	100	2	0.19	5206353150	99235	25.69	52300	52900	52100	68100	36700	52400	52464.91	0.61	0	8380	53666	53032	52666	52032	51666	52850	51850	520	15700	500	36680	100	1	96885948	50865	12.56	2.16	12	0.10	4180.00	24257.00	61900	20250205	-15.19	46500	20250305	12.90	61900	-15.19	20250205	46500	12.90	20250305	61900	-15.19	20250205	46500	12.90	20250305	0.24	N	064400	500	520 억		593908	N	N	77	N	00	N
50	20250321	090613	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52600	200	2	0.38	760479650	14523	3.76	52300	52700	52100	68100	36700	52400	52363.72	0.61	0	2960	53666	53032	52666	52032	51666	52850	51850	520	15700	500	36680	100	1	96885948	50962	12.58	2.17	12	0.01	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	0.24	N	064400	500	520 억		593908	N	N	77	N	00	N
51	20250320	160903	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52400	-400	5	-0.76	20132483450	382024	44.89	53300	53300	52300	68600	37000	52800	52699.79	0.72	0	-64426	54266	53532	52666	51932	51066	53900	52300	520	15800	500	36960	100	1	96885948	50768	12.54	2.16	12	0.39	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	0.23	N	064400	500	520 억		694065	N	N	77	N	00	N
52	20250320	150609	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52600	-200	5	-0.38	18959272650	359679	42.26	53300	53300	52300	68600	37000	52800	52711.65	0.72	0	-60964	54266	53532	52666	51932	51066	53900	52300	520	15800	500	36960	100	1	96885948	50962	12.58	2.17	12	0.37	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	0.23	N	064400	500	520 억		694065	N	N	30	N	00	N
53	20250320	140611	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	-100	5	-0.19	16541721600	313735	36.86	53300	53300	52300	68600	37000	52800	52725.14	0.72	0	-44444	54266	53532	52666	51932	51066	53900	52300	520	15800	500	36960	100	1	96885948	51059	12.61	2.17	12	0.32	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	0.23	N	064400	500	520 억		694065	N	N	30	N	00	N
54	20250320	130610	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	-100	5	-0.19	15047768700	285392	33.53	53300	53300	52300	68600	37000	52800	52726.67	0.72	0	-38007	54266	53532	52666	51932	51066	53900	52300	520	15800	500	36960	100	1	96885948	51059	12.61	2.17	12	0.29	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	0.23	N	064400	500	520 억		694065	N	N	30	N	00	N
55	20250320	120609	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52950	150	2	0.28	12580021800	238705	28.05	53300	53300	52300	68600	37000	52800	52701.12	0.72	0	-28965	54266	53532	52666	51932	51066	53900	52300	520	15800	500	36960	100	1	96885948	51301	12.67	2.18	12	0.25	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	0.23	N	064400	500	520 억		694065	N	N	30	N	00	N
56	20250320	110609	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	-100	5	-0.19	10727139500	203643	23.93	53300	53300	52300	68600	37000	52800	52676.20	0.72	0	-26777	54266	53532	52666	51932	51066	53900	52300	520	15800	500	36960	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	0.23	N	064400	500	520 억		694065	N	N	30	N	00	N
57	20250320	100607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	-100	5	-0.19	7901570200	150002	17.63	53300	53300	52300	68600	37000	52800	52676.43	0.72	0	-25465	54266	53532	52666	51932	51066	53900	52300	520	15800	500	36960	100	1	96885948	51059	12.61	2.17	12	0.15	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	0.23	N	064400	500	520 억		694065	N	N	30	N	00	N
58	20250320	090610	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52400	-400	5	-0.76	2905880950	55060	6.47	53300	53300	52400	68600	37000	52800	52776.62	0.72	0	-31518	54266	53532	52666	51932	51066	53900	52300	520	15800	500	36960	100	1	96885948	50768	12.54	2.16	12	0.06	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	0.23	N	064400	500	520 억		694065	N	N	30	N	00	N
59	20250319	160606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52800	1100	2	2.13	44150650400	833736	240.92	52000	53400	51800	67200	36200	51700	52956.09	0.64	0	113151	52833	52266	51833	51266	50833	52550	51550	520	15500	500	36190	100	1	96885948	51156	12.63	2.18	12	0.86	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	0.23	N	064400	500	520 억		618543	N	N	30	N	00	N
60	20250319	150607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	53000	1300	2	2.51	42682431300	805956	232.89	52000	53400	51800	67200	36200	51700	52959.64	0.64	0	109996	52833	52266	51833	51266	50833	52550	51550	520	15500	500	36190	100	1	96885948	51350	12.68	2.18	12	0.83	4180.00	24257.00	61900	20250205	-14.38	46500	20250305	13.98	61900	-14.38	20250205	46500	13.98	20250305	61900	-14.38	20250205	46500	13.98	20250305	0.23	N	064400	500	520 억		618543	N	N	145	N	00	N
61	20250319	140609	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	53100	1400	2	2.71	37877855600	715341	206.71	52000	53400	51800	67200	36200	51700	52951.75	0.64	0	95452	52833	52266	51833	51266	50833	52550	51550	520	15500	500	36190	100	1	96885948	51446	12.70	2.19	12	0.74	4180.00	24257.00	61900	20250205	-14.22	46500	20250305	14.19	61900	-14.22	20250205	46500	14.19	20250305	61900	-14.22	20250205	46500	14.19	20250305	0.23	N	064400	500	520 억		618543	N	N	145	N	00	N
62	20250319	130607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	53250	1550	2	3.00	35181303500	664649	192.06	52000	53400	51800	67200	36200	51700	52933.20	0.64	0	92515	52833	52266	51833	51266	50833	52550	51550	520	15500	500	36190	100	1	96885948	51592	12.74	2.20	12	0.69	4180.00	24257.00	61900	20250205	-13.97	46500	20250305	14.52	61900	-13.97	20250205	46500	14.52	20250305	61900	-13.97	20250205	46500	14.52	20250305	0.23	N	064400	500	520 억		618543	N	N	145	N	00	N
63	20250319	120607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	53100	1400	2	2.71	31238888500	590584	170.66	52000	53300	51800	67200	36200	51700	52896.05	0.64	0	78606	52833	52266	51833	51266	50833	52550	51550	520	15500	500	36190	100	1	96885948	51446	12.70	2.19	12	0.61	4180.00	24257.00	61900	20250205	-14.22	46500	20250305	14.19	61900	-14.22	20250205	46500	14.19	20250305	61900	-14.22	20250205	46500	14.19	20250305	0.23	N	064400	500	520 억		618543	N	N	145	N	00	N
64	20250319	110607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52800	1100	2	2.13	27281237800	515982	149.10	52000	53300	51800	67200	36200	51700	52873.74	0.64	0	53680	52833	52266	51833	51266	50833	52550	51550	520	15500	500	36190	100	1	96885948	51156	12.63	2.18	12	0.53	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	0.23	N	064400	500	520 억		618543	N	N	145	N	00	N
65	20250319	100608	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	1000	2	1.93	19317195450	365698	105.67	52000	53300	51800	67200	36200	51700	52824.54	0.64	0	26089	52833	52266	51833	51266	50833	52550	51550	520	15500	500	36190	100	1	96885948	51059	12.61	2.17	12	0.38	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	0.23	N	064400	500	520 억		618543	N	N	145	N	00	N
66	20250319	090609	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	1000	2	1.93	3173394650	60505	17.48	52000	52900	51800	67200	36200	51700	52455.50	0.64	0	6182	52833	52266	51833	51266	50833	52550	51550	520	15500	500	36190	100	1	96885948	51059	12.61	2.17	12	0.06	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	0.23	N	064400	500	520 억		618543	N	N	145	N	00	N
67	20250318	160605	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51700	500	2	0.98	17784189750	342776	90.12	51600	52400	51400	66500	35900	51200	51883.10	0.60	0	56269	52666	51932	51566	50832	50466	51750	50650	520	15300	500	35840	100	1	96885948	50090	12.37	2.13	12	0.35	4180.00	24257.00	61900	20250205	-16.48	46500	20250305	11.18	61900	-16.48	20250205	46500	11.18	20250305	61900	-16.48	20250205	46500	11.18	20250305	0.23	N	064400	500	520 억		579819	N	N	145	N	00	N
68	20250318	150607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51700	500	2	0.98	16618797200	320260	84.20	51600	52400	51400	66500	35900	51200	51891.58	0.60	0	53859	52666	51932	51566	50832	50466	51750	50650	520	15300	500	35840	100	1	96885948	50090	12.37	2.13	12	0.33	4180.00	24257.00	61900	20250205	-16.48	46500	20250305	11.18	61900	-16.48	20250205	46500	11.18	20250305	61900	-16.48	20250205	46500	11.18	20250305	0.23	N	064400	500	520 억		579819	N	N	0	N	00	N
69	20250318	140606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51800	600	2	1.17	14666371700	282485	74.27	51600	52400	51400	66500	35900	51200	51919.12	0.60	0	52809	52666	51932	51566	50832	50466	51750	50650	520	15300	500	35840	100	1	96885948	50187	12.39	2.14	12	0.29	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	0.23	N	064400	500	520 억		579819	N	N	0	N	00	N
70	20250318	130605	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	800	2	1.56	12556534650	241809	63.58	51600	52400	51400	66500	35900	51200	51927.49	0.60	0	56278	52666	51932	51566	50832	50466	51750	50650	520	15300	500	35840	100	1	96885948	50381	12.44	2.14	12	0.25	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	0.23	N	064400	500	520 억		579819	N	N	0	N	00	N
71	20250318	120605	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51900	700	2	1.37	11201092350	215726	56.72	51600	52400	51400	66500	35900	51200	51922.78	0.60	0	52292	52666	51932	51566	50832	50466	51750	50650	520	15300	500	35840	100	1	96885948	50284	12.42	2.14	12	0.22	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	0.23	N	064400	500	520 억		579819	N	N	0	N	00	N
72	20250318	110604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51900	700	2	1.37	9854219600	189810	49.91	51600	52400	51400	66500	35900	51200	51916.23	0.60	0	50218	52666	51932	51566	50832	50466	51750	50650	520	15300	500	35840	100	1	96885948	50284	12.42	2.14	12	0.20	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	0.23	N	064400	500	520 억		579819	N	N	0	N	00	N
73	20250318	100606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51700	500	2	0.98	7283232500	140270	36.88	51600	52400	51400	66500	35900	51200	51922.96	0.60	0	43087	52666	51932	51566	50832	50466	51750	50650	520	15300	500	35840	100	1	96885948	50090	12.37	2.13	12	0.14	4180.00	24257.00	61900	20250205	-16.48	46500	20250305	11.18	61900	-16.48	20250205	46500	11.18	20250305	61900	-16.48	20250205	46500	11.18	20250305	0.23	N	064400	500	520 억		579819	N	N	0	N	00	N
74	20250318	090608	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52100	900	2	1.76	1790950900	34501	9.07	51600	52200	51600	66500	35900	51200	51910.14	0.60	0	19085	52666	51932	51566	50832	50466	51750	50650	520	15300	500	35840	100	1	96885948	50478	12.46	2.15	12	0.04	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	0.23	N	064400	500	520 억		579819	N	N	0	N	00	N
75	20250317	160604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51200	-500	5	-0.97	19414797500	375557	117.13	51700	52300	51200	67200	36200	51700	51696.45	0.60	0	33285	53166	52432	51866	51132	50566	52350	51050	520	15500	500	36190	100	1	96885948	49606	12.25	2.11	12	0.39	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	0.25	N	064400	500	520 억		576606	N	N	61	N	00	N
76	20250317	150603	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51450	-250	5	-0.48	17813642100	344329	107.39	51700	52300	51200	67200	36200	51700	51734.37	0.60	0	34084	53166	52432	51866	51132	50566	52350	51050	520	15500	500	36190	100	1	96885948	49848	12.31	2.12	12	0.36	4180.00	24257.00	61900	20250205	-16.88	46500	20250305	10.65	61900	-16.88	20250205	46500	10.65	20250305	61900	-16.88	20250205	46500	10.65	20250305	0.25	N	064400	500	520 억		576606	N	N	61	N	00	N
77	20250317	140605	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51800	100	2	0.19	15915577750	307519	95.91	51700	52300	51200	67200	36200	51700	51754.78	0.60	0	44472	53166	52432	51866	51132	50566	52350	51050	520	15500	500	36190	100	1	96885948	50187	12.39	2.14	12	0.32	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	0.25	N	064400	500	520 억		576606	N	N	61	N	00	N
78	20250317	130603	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51750	50	2	0.10	13937373250	269241	83.97	51700	52300	51200	67200	36200	51700	51765.42	0.60	0	56641	53166	52432	51866	51132	50566	52350	51050	520	15500	500	36190	100	1	96885948	50138	12.38	2.13	12	0.28	4180.00	24257.00	61900	20250205	-16.40	46500	20250305	11.29	61900	-16.40	20250205	46500	11.29	20250305	61900	-16.40	20250205	46500	11.29	20250305	0.25	N	064400	500	520 억		576606	N	N	61	N	00	N
79	20250317	120603	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	300	2	0.58	11540247650	223096	69.58	51700	52300	51200	67200	36200	51700	51727.72	0.60	0	51439	53166	52432	51866	51132	50566	52350	51050	520	15500	500	36190	100	1	96885948	50381	12.44	2.14	12	0.23	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	0.25	N	064400	500	520 억		576606	N	N	61	N	00	N
80	20250317	110605	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51700	0	3	0.00	10549196700	203976	63.62	51700	52300	51200	67200	36200	51700	51717.83	0.60	0	48792	53166	52432	51866	51132	50566	52350	51050	520	15500	500	36190	100	1	96885948	50090	12.37	2.13	12	0.21	4180.00	24257.00	61900	20250205	-16.48	46500	20250305	11.18	61900	-16.48	20250205	46500	11.18	20250305	61900	-16.48	20250205	46500	11.18	20250305	0.25	N	064400	500	520 억		576606	N	N	61	N	00	N
81	20250317	100604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51500	-200	5	-0.39	6652383450	128740	40.15	51700	52300	51200	67200	36200	51700	51673.01	0.60	0	24914	53166	52432	51866	51132	50566	52350	51050	520	15500	500	36190	100	1	96885948	49896	12.32	2.12	12	0.13	4180.00	24257.00	61900	20250205	-16.80	46500	20250305	10.75	61900	-16.80	20250205	46500	10.75	20250305	61900	-16.80	20250205	46500	10.75	20250305	0.25	N	064400	500	520 억		576606	N	N	61	N	00	N
82	20250317	090604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51900	200	2	0.39	1192654050	23021	7.18	51700	52100	51200	67200	36200	51700	51807.31	0.60	0	2363	53166	52432	51866	51132	50566	52350	51050	520	15500	500	36190	100	1	96885948	50284	12.42	2.14	12	0.02	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	0.25	N	064400	500	520 억		576606	N	N	61	N	00	N
83	20250314	160602	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51700	0	3	0.00	16199067850	312109	67.52	51700	52600	51300	67200	36200	51700	51903.34	0.62	0	9205	53500	52600	51800	50900	50100	52200	50500	520	15500	500	36190	100	1	96885948	50090	13.57	2.42	12	0.32	3811.00	21369.00	61900	20250205	-16.48	46500	20250305	11.18	61900	-16.48	20250205	46500	11.18	20250305	61900	-16.48	20250205	46500	11.18	20250305	0.26	N	064400	500	520 억		604841	N	N	61	N	00	N
84	20250314	150606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51600	-100	5	-0.19	15220475200	293176	63.43	51700	52600	51300	67200	36200	51700	51916.00	0.62	0	10016	53500	52600	51800	50900	50100	52200	50500	520	15500	500	36190	100	1	96885948	49993	13.54	2.41	12	0.30	3811.00	21369.00	61900	20250205	-16.64	46500	20250305	10.97	61900	-16.64	20250205	46500	10.97	20250305	61900	-16.64	20250205	46500	10.97	20250305	0.26	N	064400	500	520 억		604841	N	N	168	N	00	N
85	20250314	140602	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51900	200	2	0.39	13283918350	255716	55.32	51700	52600	51300	67200	36200	51700	51948.16	0.62	0	14899	53500	52600	51800	50900	50100	52200	50500	520	15500	500	36190	100	1	96885948	50284	13.62	2.43	12	0.26	3811.00	21369.00	61900	20250205	-16.16	46500	20250305	11.61	61900	-16.16	20250205	46500	11.61	20250305	61900	-16.16	20250205	46500	11.61	20250305	0.26	N	064400	500	520 억		604841	N	N	168	N	00	N
86	20250314	130601	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51700	0	3	0.00	12120511400	233237	50.46	51700	52600	51300	67200	36200	51700	51966.77	0.62	0	17550	53500	52600	51800	50900	50100	52200	50500	520	15500	500	36190	100	1	96885948	50090	13.57	2.42	12	0.24	3811.00	21369.00	61900	20250205	-16.48	46500	20250305	11.18	61900	-16.48	20250205	46500	11.18	20250305	61900	-16.48	20250205	46500	11.18	20250305	0.26	N	064400	500	520 억		604841	N	N	168	N	00	N
87	20250314	120604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51750	50	2	0.10	10466082550	201225	43.53	51700	52600	51300	67200	36200	51700	52012.20	0.62	0	31295	53500	52600	51800	50900	50100	52200	50500	520	15500	500	36190	100	1	96885948	50138	13.58	2.42	12	0.21	3811.00	21369.00	61900	20250205	-16.40	46500	20250305	11.29	61900	-16.40	20250205	46500	11.29	20250305	61900	-16.40	20250205	46500	11.29	20250305	0.26	N	064400	500	520 억		604841	N	N	168	N	00	N
88	20250314	110602	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51800	100	2	0.19	8211310100	157781	34.13	51700	52600	51300	67200	36200	51700	52042.96	0.62	0	24198	53500	52600	51800	50900	50100	52200	50500	520	15500	500	36190	100	1	96885948	50187	13.59	2.42	12	0.16	3811.00	21369.00	61900	20250205	-16.32	46500	20250305	11.40	61900	-16.32	20250205	46500	11.40	20250305	61900	-16.32	20250205	46500	11.40	20250305	0.26	N	064400	500	520 억		604841	N	N	168	N	00	N
89	20250314	100603	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	300	2	0.58	5848604250	112205	24.27	51700	52600	51300	67200	36200	51700	52125.16	0.62	0	16103	53500	52600	51800	50900	50100	52200	50500	520	15500	500	36190	100	1	96885948	50381	13.64	2.43	12	0.12	3811.00	21369.00	61900	20250205	-15.99	46500	20250305	11.83	61900	-15.99	20250205	46500	11.83	20250305	61900	-15.99	20250205	46500	11.83	20250305	0.26	N	064400	500	520 억		604841	N	N	168	N	00	N
90	20250314	090605	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51900	200	2	0.39	702577050	13600	2.94	51700	52000	51300	67200	36200	51700	51659.38	0.62	0	-1329	53500	52600	51800	50900	50100	52200	50500	520	15500	500	36190	100	1	96885948	50284	13.62	2.43	12	0.01	3811.00	21369.00	61900	20250205	-16.16	46500	20250305	11.61	61900	-16.16	20250205	46500	11.61	20250305	61900	-16.16	20250205	46500	11.61	20250305	0.26	N	064400	500	520 억		604841	N	N	168	N	00	N
91	20250313	160558	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51700	-500	5	-0.96	23860604050	459540	46.78	52600	52700	51000	67800	36600	52200	51923.05	0.53	0	-6659	53933	53066	52033	51166	50133	53500	51600	520	15600	500	36540	100	1	96885948	50090	13.57	2.42	12	0.47	3811.00	21369.00	61900	20250205	-16.48	46500	20250305	11.18	61900	-16.48	20250205	46500	11.18	20250305	61900	-16.48	20250205	46500	11.18	20250305	0.25	N	064400	500	520 억		517795	N	N	168	N	00	N
92	20250313	150559	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	-200	5	-0.38	22418665550	431701	43.95	52600	52700	51000	67800	36600	52200	51931.00	0.53	0	-8513	53933	53066	52033	51166	50133	53500	51600	520	15600	500	36540	100	1	96885948	50381	13.64	2.43	12	0.45	3811.00	21369.00	61900	20250205	-15.99	46500	20250305	11.83	61900	-15.99	20250205	46500	11.83	20250305	61900	-15.99	20250205	46500	11.83	20250305	0.25	N	064400	500	520 억		517795	N	N	109	N	00	N
93	20250313	140559	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51900	-300	5	-0.57	20364245650	392115	39.92	52600	52700	51000	67800	36600	52200	51934.37	0.53	0	-13979	53933	53066	52033	51166	50133	53500	51600	520	15600	500	36540	100	1	96885948	50284	13.62	2.43	12	0.40	3811.00	21369.00	61900	20250205	-16.16	46500	20250305	11.61	61900	-16.16	20250205	46500	11.61	20250305	61900	-16.16	20250205	46500	11.61	20250305	0.25	N	064400	500	520 억		517795	N	N	109	N	00	N
94	20250313	130559	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51200	-1000	5	-1.92	17279483550	332410	33.84	52600	52700	51000	67800	36600	52200	51982.44	0.53	0	-24824	53933	53066	52033	51166	50133	53500	51600	520	15600	500	36540	100	1	96885948	49606	13.43	2.40	12	0.34	3811.00	21369.00	61900	20250205	-17.29	46500	20250305	10.11	61900	-17.29	20250205	46500	10.11	20250305	61900	-17.29	20250205	46500	10.11	20250305	0.25	N	064400	500	520 억		517795	N	N	109	N	00	N
95	20250313	120559	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51850	-350	5	-0.67	13768166050	264160	26.89	52600	52700	51500	67800	36600	52200	52120.56	0.53	0	-10854	53933	53066	52033	51166	50133	53500	51600	520	15600	500	36540	100	1	96885948	50235	13.61	2.43	12	0.27	3811.00	21369.00	61900	20250205	-16.24	46500	20250305	11.51	61900	-16.24	20250205	46500	11.51	20250305	61900	-16.24	20250205	46500	11.51	20250305	0.25	N	064400	500	520 억		517795	N	N	109	N	00	N
96	20250313	110558	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	-200	5	-0.38	12298033950	235828	24.01	52600	52700	51500	67800	36600	52200	52148.32	0.53	0	-8713	53933	53066	52033	51166	50133	53500	51600	520	15600	500	36540	100	1	96885948	50381	13.64	2.43	12	0.24	3811.00	21369.00	61900	20250205	-15.99	46500	20250305	11.83	61900	-15.99	20250205	46500	11.83	20250305	61900	-15.99	20250205	46500	11.83	20250305	0.25	N	064400	500	520 억		517795	N	N	109	N	00	N
97	20250313	100558	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52250	50	2	0.10	8557164950	164307	16.73	52600	52600	51500	67800	36600	52200	52080.34	0.53	0	-5137	53933	53066	52033	51166	50133	53500	51600	520	15600	500	36540	100	1	96885948	50623	13.71	2.45	12	0.17	3811.00	21369.00	61900	20250205	-15.59	46500	20250305	12.37	61900	-15.59	20250205	46500	12.37	20250305	61900	-15.59	20250205	46500	12.37	20250305	0.25	N	064400	500	520 억		517795	N	N	109	N	00	N
98	20250313	090600	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52400	200	2	0.38	1871791400	35836	3.65	52600	52600	51800	67800	36600	52200	52232.15	0.53	0	2975	53933	53066	52033	51166	50133	53500	51600	520	15600	500	36540	100	1	96885948	50768	13.75	2.45	12	0.04	3811.00	21369.00	61900	20250205	-15.35	46500	20250305	12.69	61900	-15.35	20250205	46500	12.69	20250305	61900	-15.35	20250205	46500	12.69	20250305	0.25	N	064400	500	520 억		517795	N	N	109	N	00	N
99	20250312	160556	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52200	1500	2	2.96	50999292100	975457	185.11	51200	52900	51000	65900	35500	50700	52282.59	0.48	0	77100	53033	51866	50333	49166	47633	52450	49750	520	15200	500	35490	100	1	96885948	50574	13.70	2.44	12	1.01	3811.00	21369.00	61900	20250205	-15.67	46500	20250305	12.26	61900	-15.67	20250205	46500	12.26	20250305	61900	-15.67	20250205	46500	12.26	20250305	0.25	N	064400	500	520 억		462826	N	N	109	N	00	N
100	20250312	150557	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52400	1700	2	3.35	48489203400	927441	176.00	51200	52900	51000	65900	35500	50700	52282.82	0.48	0	71124	53033	51866	50333	49166	47633	52450	49750	520	15200	500	35490	100	1	96885948	50768	13.75	2.45	12	0.96	3811.00	21369.00	61900	20250205	-15.35	46500	20250305	12.69	61900	-15.35	20250205	46500	12.69	20250305	61900	-15.35	20250205	46500	12.69	20250305	0.25	N	064400	500	520 억		462826	N	N	10	N	00	N
101	20250312	140555	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	2000	2	3.94	43551437050	833497	158.17	51200	52900	51000	65900	35500	50700	52251.50	0.48	0	75290	53033	51866	50333	49166	47633	52450	49750	520	15200	500	35490	100	1	96885948	51059	13.83	2.47	12	0.86	3811.00	21369.00	61900	20250205	-14.86	46500	20250305	13.33	61900	-14.86	20250205	46500	13.33	20250305	61900	-14.86	20250205	46500	13.33	20250305	0.25	N	064400	500	520 억		462826	N	N	10	N	00	N
102	20250312	130555	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52400	1700	2	3.35	38909503800	745151	141.40	51200	52900	51000	65900	35500	50700	52216.98	0.48	0	69605	53033	51866	50333	49166	47633	52450	49750	520	15200	500	35490	100	1	96885948	50768	13.75	2.45	12	0.77	3811.00	21369.00	61900	20250205	-15.35	46500	20250305	12.69	61900	-15.35	20250205	46500	12.69	20250305	61900	-15.35	20250205	46500	12.69	20250305	0.25	N	064400	500	520 억		462826	N	N	10	N	00	N
103	20250312	120558	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52350	1650	2	3.25	36085284100	691250	131.17	51200	52900	51000	65900	35500	50700	52202.99	0.48	0	64858	53033	51866	50333	49166	47633	52450	49750	520	15200	500	35490	100	1	96885948	50720	13.74	2.45	12	0.71	3811.00	21369.00	61900	20250205	-15.43	46500	20250305	12.58	61900	-15.43	20250205	46500	12.58	20250305	61900	-15.43	20250205	46500	12.58	20250305	0.25	N	064400	500	520 억		462826	N	N	10	N	00	N
104	20250312	110553	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52300	1600	2	3.16	26860919150	515924	97.90	51200	52600	51000	65900	35500	50700	52063.77	0.48	0	41092	53033	51866	50333	49166	47633	52450	49750	520	15200	500	35490	100	1	96885948	50671	13.72	2.45	12	0.53	3811.00	21369.00	61900	20250205	-15.51	46500	20250305	12.47	61900	-15.51	20250205	46500	12.47	20250305	61900	-15.51	20250205	46500	12.47	20250305	0.25	N	064400	500	520 억		462826	N	N	10	N	00	N
105	20250312	100556	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52000	1300	2	2.56	22457716000	431526	81.89	51200	52600	51000	65900	35500	50700	52042.62	0.48	0	18318	53033	51866	50333	49166	47633	52450	49750	520	15200	500	35490	100	1	96885948	50381	13.64	2.43	12	0.45	3811.00	21369.00	61900	20250205	-15.99	46500	20250305	11.83	61900	-15.99	20250205	46500	11.83	20250305	61900	-15.99	20250205	46500	11.83	20250305	0.25	N	064400	500	520 억		462826	N	N	10	N	00	N
106	20250312	090558	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51700	1000	2	1.97	2105736250	40978	7.78	51200	51700	51000	65900	35500	50700	51387.33	0.48	0	-14	53033	51866	50333	49166	47633	52450	49750	520	15200	500	35490	100	1	96885948	50090	13.57	2.42	12	0.04	3811.00	21369.00	61900	20250205	-16.48	46500	20250305	11.18	61900	-16.48	20250205	46500	11.18	20250305	61900	-16.48	20250205	46500	11.18	20250305	0.25	N	064400	500	520 억		462826	N	N	10	N	00	N
107	20250311	160550	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50700	200	2	0.40	26296462900	521565	118.02	48950	51500	48800	65600	35400	50500	50418.12	0.50	0	19940	51766	51132	50466	49832	49166	50800	49500	520	15100	500	35350	100	1	96885948	49121	13.30	2.37	12	0.54	3811.00	21369.00	61900	20250205	-18.09	46500	20250305	9.03	61900	-18.09	20250205	46500	9.03	20250305	61900	-18.09	20250205	46500	9.03	20250305	0.25	N	064400	500	520 억		486915	N	N	10	N	00	N
108	20250311	150553	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50600	100	2	0.20	24925137350	494523	111.90	48950	51500	48800	65600	35400	50500	50402.38	0.50	0	23094	51766	51132	50466	49832	49166	50800	49500	520	15100	500	35350	100	1	96885948	49024	13.28	2.37	12	0.51	3811.00	21369.00	61900	20250205	-18.26	46500	20250305	8.82	61900	-18.26	20250205	46500	8.82	20250305	61900	-18.26	20250205	46500	8.82	20250305	0.25	N	064400	500	520 억		486915	N	N	10	N	00	N
109	20250311	140554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50900	400	2	0.79	22314401600	443105	100.27	48950	51500	48800	65600	35400	50500	50359.16	0.50	0	32006	51766	51132	50466	49832	49166	50800	49500	520	15100	500	35350	100	1	96885948	49315	13.36	2.38	12	0.46	3811.00	21369.00	61900	20250205	-17.77	46500	20250305	9.46	61900	-17.77	20250205	46500	9.46	20250305	61900	-17.77	20250205	46500	9.46	20250305	0.25	N	064400	500	520 억		486915	N	N	10	N	00	N
110	20250311	130553	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50900	400	2	0.79	20114501650	399853	90.48	48950	51500	48800	65600	35400	50500	50304.72	0.50	0	28275	51766	51132	50466	49832	49166	50800	49500	520	15100	500	35350	100	1	96885948	49315	13.36	2.38	12	0.41	3811.00	21369.00	61900	20250205	-17.77	46500	20250305	9.46	61900	-17.77	20250205	46500	9.46	20250305	61900	-17.77	20250205	46500	9.46	20250305	0.25	N	064400	500	520 억		486915	N	N	10	N	00	N
111	20250311	120552	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50500	0	3	0.00	15111964900	301914	68.32	48950	51000	48800	65600	35400	50500	50053.82	0.50	0	32702	51766	51132	50466	49832	49166	50800	49500	520	15100	500	35350	100	1	96885948	48927	13.25	2.36	12	0.31	3811.00	21369.00	61900	20250205	-18.42	46500	20250305	8.60	61900	-18.42	20250205	46500	8.60	20250305	61900	-18.42	20250205	46500	8.60	20250305	0.25	N	064400	500	520 억		486915	N	N	10	N	00	N
112	20250311	110552	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50600	100	2	0.20	12350991200	247474	56.00	48950	51000	48800	65600	35400	50500	49908.15	0.50	0	30918	51766	51132	50466	49832	49166	50800	49500	520	15100	500	35350	100	1	96885948	49024	13.28	2.37	12	0.26	3811.00	21369.00	61900	20250205	-18.26	46500	20250305	8.82	61900	-18.26	20250205	46500	8.82	20250305	61900	-18.26	20250205	46500	8.82	20250305	0.25	N	064400	500	520 억		486915	N	N	10	N	00	N
113	20250311	100554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49950	-550	5	-1.09	7903234775	159273	36.04	48950	50400	48800	65600	35400	50500	49620.48	0.50	0	25831	51766	51132	50466	49832	49166	50800	49500	520	15100	500	35350	50	1	96885948	48395	13.11	2.34	12	0.16	3811.00	21369.00	61900	20250205	-19.31	46500	20250305	7.42	61900	-19.31	20250205	46500	7.42	20250305	61900	-19.31	20250205	46500	7.42	20250305	0.25	N	064400	500	520 억		486915	N	N	10	N	00	N
114	20250311	090554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49700	-800	5	-1.58	2604235750	52920	11.97	48950	49700	48800	65600	35400	50500	49209.90	0.50	0	10189	51766	51132	50466	49832	49166	50800	49500	520	15100	500	35350	50	1	96885948	48152	13.04	2.33	12	0.05	3811.00	21369.00	61900	20250205	-19.71	46500	20250305	6.88	61900	-19.71	20250205	46500	6.88	20250305	61900	-19.71	20250205	46500	6.88	20250305	0.25	N	064400	500	520 억		486915	N	N	10	N	00	N
115	20250310	160548	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50500	-700	5	-1.37	21805726200	432107	49.93	51000	51100	49800	66500	35900	51200	50460.58	0.54	0	19180	52466	51832	51066	50432	49666	52150	50750	520	15300	500	35840	100	1	96885948	48927	13.25	2.36	12	0.45	3811.00	21369.00	61900	20250205	-18.42	46500	20250305	8.60	61900	-18.42	20250205	46500	8.60	20250305	61900	-18.42	20250205	46500	8.60	20250305	0.29	N	064400	500	520 억		519845	N	N	10	N	00	N
116	20250310	150552	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50600	-600	5	-1.17	20671317950	409688	47.34	51000	51100	49800	66500	35900	51200	50452.97	0.54	0	21120	52466	51832	51066	50432	49666	52150	50750	520	15300	500	35840	100	1	96885948	49024	13.28	2.37	12	0.42	3811.00	21369.00	61900	20250205	-18.26	46500	20250305	8.82	61900	-18.26	20250205	46500	8.82	20250305	61900	-18.26	20250205	46500	8.82	20250305	0.29	N	064400	500	520 억		519845	N	N	1	N	00	N
117	20250310	140551	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50600	-600	5	-1.17	18619921850	369071	42.65	51000	51100	49800	66500	35900	51200	50447.12	0.54	0	26028	52466	51832	51066	50432	49666	52150	50750	520	15300	500	35840	100	1	96885948	49024	13.28	2.37	12	0.38	3811.00	21369.00	61900	20250205	-18.26	46500	20250305	8.82	61900	-18.26	20250205	46500	8.82	20250305	61900	-18.26	20250205	46500	8.82	20250305	0.29	N	064400	500	520 억		519845	N	N	1	N	00	N
118	20250310	130550	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50500	-700	5	-1.37	16517909350	327642	37.86	51000	51100	49800	66500	35900	51200	50410.17	0.54	0	29173	52466	51832	51066	50432	49666	52150	50750	520	15300	500	35840	100	1	96885948	48927	13.25	2.36	12	0.34	3811.00	21369.00	61900	20250205	-18.42	46500	20250305	8.60	61900	-18.42	20250205	46500	8.60	20250305	61900	-18.42	20250205	46500	8.60	20250305	0.29	N	064400	500	520 억		519845	N	N	1	N	00	N
119	20250310	120549	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50300	-900	5	-1.76	15573142850	308912	35.70	51000	51100	49800	66500	35900	51200	50408.27	0.54	0	27392	52466	51832	51066	50432	49666	52150	50750	520	15300	500	35840	100	1	96885948	48734	13.20	2.35	12	0.32	3811.00	21369.00	61900	20250205	-18.74	46500	20250305	8.17	61900	-18.74	20250205	46500	8.17	20250305	61900	-18.74	20250205	46500	8.17	20250305	0.29	N	064400	500	520 억		519845	N	N	1	N	00	N
120	20250310	110548	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50300	-900	5	-1.76	13857944150	274774	31.75	51000	51100	49800	66500	35900	51200	50428.93	0.54	0	27894	52466	51832	51066	50432	49666	52150	50750	520	15300	500	35840	100	1	96885948	48734	13.20	2.35	12	0.28	3811.00	21369.00	61900	20250205	-18.74	46500	20250305	8.17	61900	-18.74	20250205	46500	8.17	20250305	61900	-18.74	20250205	46500	8.17	20250305	0.29	N	064400	500	520 억		519845	N	N	1	N	00	N
121	20250310	100550	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50500	-700	5	-1.37	9889759750	195877	22.63	51000	51100	49800	66500	35900	51200	50483.07	0.54	0	11138	52466	51832	51066	50432	49666	52150	50750	520	15300	500	35840	100	1	96885948	48927	13.25	2.36	12	0.20	3811.00	21369.00	61900	20250205	-18.42	46500	20250305	8.60	61900	-18.42	20250205	46500	8.60	20250305	61900	-18.42	20250205	46500	8.60	20250305	0.29	N	064400	500	520 억		519845	N	N	1	N	00	N
122	20250310	090550	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50100	-1100	5	-2.15	1922026150	37932	4.38	51000	51100	50100	66500	35900	51200	50643.97	0.54	0	-5947	52466	51832	51066	50432	49666	52150	50750	520	15300	500	35840	100	1	96885948	48540	13.15	2.34	12	0.04	3811.00	21369.00	61900	20250205	-19.06	46500	20250305	7.74	61900	-19.06	20250205	46500	7.74	20250305	61900	-19.06	20250205	46500	7.74	20250305	0.29	N	064400	500	520 억		519845	N	N	1	N	00	N
123	20250307	160548	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51200	200	2	0.39	44039661050	859593	38.82	50300	51700	50300	66300	35700	51000	51233.22	0.59	0	119088	53800	52400	49900	48500	46000	53100	49200	520	15300	500	35700	100	1	96885948	49606	13.43	2.40	12	0.89	3811.00	21369.00	61900	20250205	-17.29	46500	20250305	10.11	61900	-17.29	20250205	46500	10.11	20250305	61900	-17.29	20250205	46500	10.11	20250305	0.27	N	064400	500	520 억		567944	N	N	1	N	00	N
124	20250307	150551	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51300	300	2	0.59	42240955450	824492	37.24	50300	51700	50300	66300	35700	51000	51232.71	0.59	0	121003	53800	52400	49900	48500	46000	53100	49200	520	15300	500	35700	100	1	96885948	49702	13.46	2.40	12	0.85	3811.00	21369.00	61900	20250205	-17.12	46500	20250305	10.32	61900	-17.12	20250205	46500	10.32	20250305	61900	-17.12	20250205	46500	10.32	20250305	0.27	N	064400	500	520 억		567944	N	N	8	N	00	N
125	20250307	140548	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51000	0	3	0.00	37847325850	738932	33.37	50300	51700	50300	66300	35700	51000	51218.97	0.59	0	133105	53800	52400	49900	48500	46000	53100	49200	520	15300	500	35700	100	1	96885948	49412	13.38	2.39	12	0.76	3811.00	21369.00	61900	20250205	-17.61	46500	20250305	9.68	61900	-17.61	20250205	46500	9.68	20250305	61900	-17.61	20250205	46500	9.68	20250305	0.27	N	064400	500	520 억		567944	N	N	8	N	00	N
126	20250307	130549	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51500	500	2	0.98	32440371600	632960	28.59	50300	51700	50300	66300	35700	51000	51251.86	0.59	0	132818	53800	52400	49900	48500	46000	53100	49200	520	15300	500	35700	100	1	96885948	49896	13.51	2.41	12	0.65	3811.00	21369.00	61900	20250205	-16.80	46500	20250305	10.75	61900	-16.80	20250205	46500	10.75	20250305	61900	-16.80	20250205	46500	10.75	20250305	0.27	N	064400	500	520 억		567944	N	N	8	N	00	N
127	20250307	120550	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51500	500	2	0.98	29835644900	582419	26.30	50300	51700	50300	66300	35700	51000	51227.13	0.59	0	118023	53800	52400	49900	48500	46000	53100	49200	520	15300	500	35700	100	1	96885948	49896	13.51	2.41	12	0.60	3811.00	21369.00	61900	20250205	-16.80	46500	20250305	10.75	61900	-16.80	20250205	46500	10.75	20250305	61900	-16.80	20250205	46500	10.75	20250305	0.27	N	064400	500	520 억		567944	N	N	8	N	00	N
128	20250307	110549	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51600	600	2	1.18	24870428000	486065	21.95	50300	51700	50300	66300	35700	51000	51166.89	0.59	0	68140	53800	52400	49900	48500	46000	53100	49200	520	15300	500	35700	100	1	96885948	49993	13.54	2.41	12	0.50	3811.00	21369.00	61900	20250205	-16.64	46500	20250305	10.97	61900	-16.64	20250205	46500	10.97	20250305	61900	-16.64	20250205	46500	10.97	20250305	0.27	N	064400	500	520 억		567944	N	N	8	N	00	N
129	20250307	100546	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51550	550	2	1.08	16974586100	332819	15.03	50300	51600	50300	66300	35700	51000	51002.46	0.59	0	29330	53800	52400	49900	48500	46000	53100	49200	520	15300	500	35700	100	1	96885948	49945	13.53	2.41	12	0.34	3811.00	21369.00	61900	20250205	-16.72	46500	20250305	10.86	61900	-16.72	20250205	46500	10.86	20250305	61900	-16.72	20250205	46500	10.86	20250305	0.27	N	064400	500	520 억		567944	N	N	8	N	00	N
130	20250307	090550	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50700	-300	5	-0.59	2287711300	45300	2.05	50300	50800	50300	66300	35700	51000	50500.97	0.59	0	6246	53800	52400	49900	48500	46000	53100	49200	520	15300	500	35700	100	1	96885948	49121	13.30	2.37	12	0.05	3811.00	21369.00	61900	20250205	-18.09	46500	20250305	9.03	61900	-18.09	20250205	46500	9.03	20250305	61900	-18.09	20250205	46500	9.03	20250305	0.27	N	064400	500	520 억		567944	N	N	8	N	00	N
131	20250306	160546	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51000	3600	2	7.59	109954274250	2193892	326.26	47700	51300	47400	61600	33200	47400	50115.84	0.49	0	191206	48533	47966	47233	46666	45933	48250	46950	520	14200	500	33180	100	1	96885948	49412	13.38	2.39	12	2.26	3811.00	21369.00	61900	20250205	-17.61	46500	20250305	9.68	61900	-17.61	20250205	46500	9.68	20250305	61900	-17.61	20250205	46500	9.68	20250305	0.29	N	064400	500	520 억		472150	N	N	8	N	00	N
132	20250306	150545	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50900	3500	2	7.38	103854639350	2074323	308.48	47700	51300	47400	61600	33200	47400	50067.84	0.49	0	171712	48533	47966	47233	46666	45933	48250	46950	520	14200	500	33180	100	1	96885948	49315	13.36	2.38	12	2.14	3811.00	21369.00	61900	20250205	-17.77	46500	20250305	9.46	61900	-17.77	20250205	46500	9.46	20250305	61900	-17.77	20250205	46500	9.46	20250305	0.29	N	064400	500	520 억		472150	N	N	20	N	00	N
133	20250306	140544	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50800	3400	2	7.17	92369727650	1848431	274.89	47700	51300	47400	61600	33200	47400	49973.13	0.49	0	163258	48533	47966	47233	46666	45933	48250	46950	520	14200	500	33180	100	1	96885948	49218	13.33	2.38	12	1.91	3811.00	21369.00	61900	20250205	-17.93	46500	20250305	9.25	61900	-17.93	20250205	46500	9.25	20250305	61900	-17.93	20250205	46500	9.25	20250305	0.29	N	064400	500	520 억		472150	N	N	20	N	00	N
134	20250306	130546	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50700	3300	2	6.96	86990838800	1742213	259.09	47700	51300	47400	61600	33200	47400	49932.44	0.49	0	144476	48533	47966	47233	46666	45933	48250	46950	520	14200	500	33180	100	1	96885948	49121	13.30	2.37	12	1.80	3811.00	21369.00	61900	20250205	-18.09	46500	20250305	9.03	61900	-18.09	20250205	46500	9.03	20250305	61900	-18.09	20250205	46500	9.03	20250305	0.29	N	064400	500	520 억		472150	N	N	20	N	00	N
135	20250306	120545	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50650	3250	2	6.86	78813099600	1580625	235.06	47700	51300	47400	61600	33200	47400	49863.28	0.49	0	100852	48533	47966	47233	46666	45933	48250	46950	520	14200	500	33180	100	1	96885948	49073	13.29	2.37	12	1.63	3811.00	21369.00	61900	20250205	-18.17	46500	20250305	8.92	61900	-18.17	20250205	46500	8.92	20250305	61900	-18.17	20250205	46500	8.92	20250305	0.29	N	064400	500	520 억		472150	N	N	20	N	00	N
136	20250306	110542	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50400	3000	2	6.33	57690931500	1165188	173.28	47700	50700	47400	61600	33200	47400	49513.64	0.49	0	87723	48533	47966	47233	46666	45933	48250	46950	520	14200	500	33180	100	1	96885948	48831	13.22	2.36	12	1.20	3811.00	21369.00	61900	20250205	-18.58	46500	20250305	8.39	61900	-18.58	20250205	46500	8.39	20250305	61900	-18.58	20250205	46500	8.39	20250305	0.29	N	064400	500	520 억		472150	N	N	20	N	00	N
137	20250306	100545	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49400	2000	2	4.22	35237971100	717391	106.69	47700	50000	47400	61600	33200	47400	49121.62	0.49	0	46449	48533	47966	47233	46666	45933	48250	46950	520	14200	500	33180	50	1	96885948	47862	12.96	2.31	12	0.74	3811.00	21369.00	61900	20250205	-20.19	46500	20250305	6.24	61900	-20.19	20250205	46500	6.24	20250305	61900	-20.19	20250205	46500	6.24	20250305	0.29	N	064400	500	520 억		472150	N	N	20	N	00	N
138	20250306	090548	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	47650	250	2	0.53	1121613725	23552	3.50	47700	47750	47400	61600	33200	47400	47631.05	0.49	0	163	48533	47966	47233	46666	45933	48250	46950	520	14200	500	33180	50	1	96885948	46166	12.50	2.23	12	0.02	3811.00	21369.00	61900	20250205	-23.02	46500	20250305	2.47	61900	-23.02	20250205	46500	2.47	20250305	61900	-23.02	20250205	46500	2.47	20250305	0.29	N	064400	500	520 억		472150	N	N	20	N	00	N
139	20250305	160540	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	47400	850	2	1.83	31274493800	664838	89.47	47000	47800	46500	60500	32600	46550	47039.68	0.41	0	44302	48350	47450	47000	46100	45650	47225	45875	520	13950	500	32580	50	1	96885948	45924	12.44	2.22	12	0.69	3811.00	21369.00	61900	20250205	-23.42	46500	20250305	1.94	61900	-23.42	20250205	46500	1.94	20250305	61900	-23.42	20250205	46500	1.94	20250305	0.28	N	064400	500	520 억		399128	N	N	20	N	00	N
140	20250305	150541	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	47750	1200	2	2.58	28547538750	607458	81.75	47000	47800	46500	60500	32600	46550	46995.22	0.41	0	33831	48350	47450	47000	46100	45650	47225	45875	520	13950	500	32580	50	1	96885948	46263	12.53	2.23	12	0.63	3811.00	21369.00	61900	20250205	-22.86	46500	20250305	2.69	61900	-22.86	20250205	46500	2.69	20250305	61900	-22.86	20250205	46500	2.69	20250305	0.28	N	064400	500	520 억		399128	N	N	40	N	00	N
141	20250305	140540	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	46750	200	2	0.43	21031439725	449089	60.44	47000	47600	46500	60500	32600	46550	46831.46	0.41	0	6776	48350	47450	47000	46100	45650	47225	45875	520	13950	500	32580	50	1	96885948	45294	12.27	2.19	12	0.46	3811.00	21369.00	61900	20250205	-24.47	46500	20250305	0.54	61900	-24.47	20250205	46500	0.54	20250305	61900	-24.47	20250205	46500	0.54	20250305	0.28	N	064400	500	520 억		399128	N	N	40	N	00	N
142	20250305	130538	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	46700	150	2	0.32	19733901000	421312	56.70	47000	47600	46500	60500	32600	46550	46839.29	0.41	0	2015	48350	47450	47000	46100	45650	47225	45875	520	13950	500	32580	50	1	96885948	45246	12.25	2.19	12	0.43	3811.00	21369.00	61900	20250205	-24.56	46500	20250305	0.43	61900	-24.56	20250205	46500	0.43	20250305	61900	-24.56	20250205	46500	0.43	20250305	0.28	N	064400	500	520 억		399128	N	N	40	N	00	N
143	20250305	120541	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	46850	300	2	0.64	18194494850	388391	52.27	47000	47600	46500	60500	32600	46550	46845.96	0.41	0	-360	48350	47450	47000	46100	45650	47225	45875	520	13950	500	32580	50	1	96885948	45391	12.29	2.19	12	0.40	3811.00	21369.00	61900	20250205	-24.31	46500	20250305	0.75	61900	-24.31	20250205	46500	0.75	20250305	61900	-24.31	20250205	46500	0.75	20250305	0.28	N	064400	500	520 억		399128	N	N	40	N	00	N
144	20250305	110537	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	47150	600	2	1.29	16315912775	348295	46.87	47000	47600	46500	60500	32600	46550	46845.25	0.41	0	-882	48350	47450	47000	46100	45650	47225	45875	520	13950	500	32580	50	1	96885948	45682	12.37	2.21	12	0.36	3811.00	21369.00	61900	20250205	-23.83	46500	20250305	1.40	61900	-23.83	20250205	46500	1.40	20250305	61900	-23.83	20250205	46500	1.40	20250305	0.28	N	064400	500	520 억		399128	N	N	40	N	00	N
145	20250305	100540	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	46500	-50	5	-0.11	11919227600	254107	34.20	47000	47600	46500	60500	32600	46550	46906.59	0.41	0	-7071	48350	47450	47000	46100	45650	47225	45875	520	13950	500	32580	50	1	96885948	45052	12.20	2.18	12	0.26	3811.00	21369.00	61900	20250205	-24.88	46500	20250305	0.00	61900	-24.88	20250205	46500	0.00	20250305	61900	-24.88	20250205	46500	0.00	20250305	0.28	N	064400	500	520 억		399128	N	N	40	N	00	N
146	20250305	090537	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	47200	650	2	1.40	4035397400	85580	11.52	47000	47600	47000	60500	32600	46550	47154.82	0.41	0	5091	48350	47450	47000	46100	45650	47225	45875	520	13950	500	32580	50	1	96885948	45730	12.39	2.21	12	0.09	3811.00	21369.00	61900	20250205	-23.75	46550	20250304	1.40	61900	-23.75	20250205	46550	1.40	20250304	61900	-23.75	20250205	46550	1.40	20250304	0.28	N	064400	500	520 억		399128	N	N	40	N	00	N
147	20250304	160534	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	46550	-1800	5	-3.72	34179578625	726836	100.97	47850	47900	46550	62800	33850	48350	47031.45	0.38	0	24608	49750	49050	48700	48000	47650	48875	47825	520	14450	500	33840	50	1	96885948	45100	12.21	2.18	12	0.75	3811.00	21369.00	61900	20250205	-24.80	46550	20250304	0.00	61900	-24.80	20250205	46550	0.00	20250304	61900	-24.80	20250205	46550	0.00	20250304	0.29	N	064400	500	520 억		370684	N	N	40	N	00	N
148	20250304	150530	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	47100	-1250	5	-2.59	29623014075	629184	87.41	47850	47900	46550	62800	33850	48350	47081.42	0.38	0	13718	49750	49050	48700	48000	47650	48875	47825	520	14450	500	33840	50	1	96885948	45633	12.36	2.20	12	0.65	3811.00	21369.00	61900	20250205	-23.91	46550	20250304	1.18	61900	-23.91	20250205	46550	1.18	20250304	61900	-23.91	20250205	46550	1.18	20250304	0.29	N	064400	500	520 억		370684	N	N	1	N	00	N
149	20250304	140534	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	47650	-700	5	-1.45	26572998625	564968	78.49	47850	47900	46550	62800	33850	48350	47034.27	0.38	0	19121	49750	49050	48700	48000	47650	48875	47825	520	14450	500	33840	50	1	96885948	46166	12.50	2.23	12	0.58	3811.00	21369.00	61900	20250205	-23.02	46550	20250304	2.36	61900	-23.02	20250205	46550	2.36	20250304	61900	-23.02	20250205	46550	2.36	20250304	0.29	N	064400	500	520 억		370684	N	N	1	N	00	N
150	20250304	130532	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	46750	-1600	5	-3.31	22076179975	469833	65.27	47850	47900	46550	62800	33850	48350	46986.98	0.38	0	1422	49750	49050	48700	48000	47650	48875	47825	520	14450	500	33840	50	1	96885948	45294	12.27	2.19	12	0.48	3811.00	21369.00	61900	20250205	-24.47	46550	20250304	0.43	61900	-24.47	20250205	46550	0.43	20250304	61900	-24.47	20250205	46550	0.43	20250304	0.29	N	064400	500	520 억		370684	N	N	1	N	00	N
151	20250304	120531	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	46775	-1575	5	-3.26	20769613800	441887	61.39	47850	47900	46550	62800	33850	48350	47001.77	0.38	0	1875	49750	49050	48700	48000	47650	48875	47825	520	14450	500	33840	50	1	96885948	45318	12.27	2.19	12	0.46	3811.00	21369.00	61900	20250205	-24.43	46550	20250304	0.48	61900	-24.43	20250205	46550	0.48	20250304	61900	-24.43	20250205	46550	0.48	20250304	0.29	N	064400	500	520 억		370684	N	N	1	N	00	N
152	20250304	110534	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	46600	-1750	5	-3.62	17448414550	370729	51.50	47850	47900	46550	62800	33850	48350	47064.78	0.38	0	-194	49750	49050	48700	48000	47650	48875	47825	520	14450	500	33840	50	1	96885948	45149	12.23	2.18	12	0.38	3811.00	21369.00	61900	20250205	-24.72	46550	20250304	0.11	61900	-24.72	20250205	46550	0.11	20250304	61900	-24.72	20250205	46550	0.11	20250304	0.29	N	064400	500	520 억		370684	N	N	1	N	00	N
153	20250304	100529	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	47100	-1250	5	-2.59	9820735825	207830	28.87	47850	47900	47050	62800	33850	48350	47253.13	0.38	0	6907	49750	49050	48700	48000	47650	48875	47825	520	14450	500	33840	50	1	96885948	45633	12.36	2.20	12	0.21	3811.00	21369.00	61900	20250205	-23.91	47050	20250304	0.11	61900	-23.91	20250205	47050	0.11	20250304	61900	-23.91	20250205	47050	0.11	20250304	0.29	N	064400	500	520 억		370684	N	N	1	N	00	N
154	20250304	090529	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	47400	-950	5	-1.96	1933072900	40629	5.64	47850	47900	47350	62800	33850	48350	47576.61	0.38	0	794	49750	49050	48700	48000	47650	48875	47825	520	14450	500	33840	50	1	96885948	45924	12.44	2.22	12	0.04	3811.00	21369.00	61900	20250205	-23.42	47350	20250304	0.11	61900	-23.42	20250205	47350	0.11	20250304	61900	-23.42	20250205	47350	0.11	20250304	0.29	N	064400	500	520 억		370684	N	N	1	N	00	N