KissMeData/064400/price/prices-20250201.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	20250228	160628	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	48350	-1600	5	-3.20	34472261150	707845	121.14	49300	49400	48350	64900	35000	49950	48702.70	0.45	0	-60814	50650	50300	49850	49500	49050	50075	49275	520	14950	500	34960	50	1	96885948	46844	12.69	2.26	12	0.73	3811.00	21369.00	61900	20250205	-21.89	48350	20250228	0.00	61900	-21.89	20250205	48350	0.00	20250228	61900	-21.89	20250205	48350	0.00	20250228	0.29	N	064400	500	520 억		432140	N	N	1	N	00	N
3	20250228	150631	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	48400	-1550	5	-3.10	30411800200	623944	106.78	49300	49400	48400	64900	35000	49950	48740.88	0.45	0	-49964	50650	50300	49850	49500	49050	50075	49275	520	14950	500	34960	50	1	96885948	46893	12.70	2.26	12	0.64	3811.00	21369.00	61900	20250205	-21.81	48400	20250228	0.00	61900	-21.81	20250205	48400	0.00	20250228	61900	-21.81	20250205	48400	0.00	20250228	0.29	N	064400	500	520 억		432140	N	N	0	N	00	N
4	20250228	140632	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	48650	-1300	5	-2.60	25515594850	522985	89.51	49300	49400	48500	64900	35000	49950	48787.98	0.45	0	-34410	50650	50300	49850	49500	49050	50075	49275	520	14950	500	34960	50	1	96885948	47135	12.77	2.28	12	0.54	3811.00	21369.00	61900	20250205	-21.41	48500	20250228	0.31	61900	-21.41	20250205	48500	0.31	20250228	61900	-21.41	20250205	48500	0.31	20250228	0.29	N	064400	500	520 억		432140	N	N	0	N	00	N
5	20250228	130629	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	48550	-1400	5	-2.80	23503146550	481568	82.42	49300	49400	48500	64900	35000	49950	48805.02	0.45	0	-27669	50650	50300	49850	49500	49050	50075	49275	520	14950	500	34960	50	1	96885948	47038	12.74	2.27	12	0.50	3811.00	21369.00	61900	20250205	-21.57	48500	20250228	0.10	61900	-21.57	20250205	48500	0.10	20250228	61900	-21.57	20250205	48500	0.10	20250228	0.29	N	064400	500	520 억		432140	N	N	0	N	00	N
6	20250228	120627	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	48650	-1300	5	-2.60	20293696350	415483	71.11	49300	49400	48550	64900	35000	49950	48843.14	0.45	0	-21419	50650	50300	49850	49500	49050	50075	49275	520	14950	500	34960	50	1	96885948	47135	12.77	2.28	12	0.43	3811.00	21369.00	61900	20250205	-21.41	48550	20250228	0.21	61900	-21.41	20250205	48550	0.21	20250228	61900	-21.41	20250205	48550	0.21	20250228	0.29	N	064400	500	520 억		432140	N	N	0	N	00	N
7	20250228	110628	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	48650	-1300	5	-2.60	17643517550	360989	61.78	49300	49400	48550	64900	35000	49950	48874.96	0.45	0	-16376	50650	50300	49850	49500	49050	50075	49275	520	14950	500	34960	50	1	96885948	47135	12.77	2.28	12	0.37	3811.00	21369.00	61900	20250205	-21.41	48550	20250228	0.21	61900	-21.41	20250205	48550	0.21	20250228	61900	-21.41	20250205	48550	0.21	20250228	0.29	N	064400	500	520 억		432140	N	N	0	N	00	N
8	20250228	100626	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	48700	-1250	5	-2.50	14475924300	295996	50.66	49300	49400	48550	64900	35000	49950	48905.17	0.45	0	-7855	50650	50300	49850	49500	49050	50075	49275	520	14950	500	34960	50	1	96885948	47183	12.78	2.28	12	0.31	3811.00	21369.00	61900	20250205	-21.32	48550	20250228	0.31	61900	-21.32	20250205	48550	0.31	20250228	61900	-21.32	20250205	48550	0.31	20250228	0.29	N	064400	500	520 억		432140	N	N	0	N	00	N
9	20250228	090630	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	49100	-850	5	-1.70	2250668850	45717	7.82	49300	49400	49100	64900	35000	49950	49227.58	0.45	0	-4223	50650	50300	49850	49500	49050	50075	49275	520	14950	500	34960	50	1	96885948	47571	12.88	2.30	12	0.05	3811.00	21369.00	61900	20250205	-20.68	49100	20250228	0.00	61900	-20.68	20250205	49100	0.00	20250228	61900	-20.68	20250205	49100	0.00	20250228	0.29	N	064400	500	520 억		432140	N	N	0	N	00	N
10	20250227	160623	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	49950	-150	5	-0.30	28790320750	579568	149.74	50200	50200	49400	65100	35100	50100	49674.39	0.50	0	-70287	51000	50550	50250	49800	49500	50400	49650	520	15000	500	35070	50	1	96885948	48395	13.11	2.34	12	0.60	3811.00	21369.00	61900	20250205	-19.31	49400	20250227	1.11	61900	-19.31	20250205	49400	1.11	20250227	61900	-19.31	20250205	49400	1.11	20250227	0.27	N	064400	500	520 억		484677	N	N	56	N	00	N
11	20250227	150621	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	49500	-600	5	-1.20	22397848500	450819	116.48	50200	50200	49500	65100	35100	50100	49682.48	0.50	0	-52713	51000	50550	50250	49800	49500	50400	49650	520	15000	500	35070	50	1	96885948	47959	12.99	2.32	12	0.47	3811.00	21369.00	61900	20250205	-20.03	49500	20250227	0.00	61900	-20.03	20250205	49500	0.00	20250227	61900	-20.03	20250205	49500	0.00	20250227	0.27	N	064400	500	520 억		484677	N	N	56	N	00	N
12	20250227	140624	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	49700	-400	5	-0.80	17819814950	358435	92.61	50200	50200	49500	65100	35100	50100	49715.50	0.50	0	-40836	51000	50550	50250	49800	49500	50400	49650	520	15000	500	35070	50	1	96885948	48152	13.04	2.33	12	0.37	3811.00	21369.00	61900	20250205	-19.71	49500	20250227	0.40	61900	-19.71	20250205	49500	0.40	20250227	61900	-19.71	20250205	49500	0.40	20250227	0.27	N	064400	500	520 억		484677	N	N	56	N	00	N
13	20250227	130622	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	49700	-400	5	-0.80	16126526550	324351	83.80	50200	50200	49500	65100	35100	50100	49719.25	0.50	0	-37820	51000	50550	50250	49800	49500	50400	49650	520	15000	500	35070	50	1	96885948	48152	13.04	2.33	12	0.33	3811.00	21369.00	61900	20250205	-19.71	49500	20250227	0.40	61900	-19.71	20250205	49500	0.40	20250227	61900	-19.71	20250205	49500	0.40	20250227	0.27	N	064400	500	520 억		484677	N	N	56	N	00	N
14	20250227	120620	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	49650	-450	5	-0.90	14915854450	299977	77.50	50200	50200	49500	65100	35100	50100	49723.20	0.50	0	-36996	51000	50550	50250	49800	49500	50400	49650	520	15000	500	35070	50	1	96885948	48104	13.03	2.32	12	0.31	3811.00	21369.00	61900	20250205	-19.79	49500	20250227	0.30	61900	-19.79	20250205	49500	0.30	20250227	61900	-19.79	20250205	49500	0.30	20250227	0.27	N	064400	500	520 억		484677	N	N	56	N	00	N
15	20250227	110626	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	49600	-500	5	-1.00	13064120450	262637	67.86	50200	50200	49500	65100	35100	50100	49741.98	0.50	0	-36062	51000	50550	50250	49800	49500	50400	49650	520	15000	500	35070	50	1	96885948	48055	13.01	2.32	12	0.27	3811.00	21369.00	61900	20250205	-19.87	49500	20250227	0.20	61900	-19.87	20250205	49500	0.20	20250227	61900	-19.87	20250205	49500	0.20	20250227	0.27	N	064400	500	520 억		484677	N	N	56	N	00	N
16	20250227	100643	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	49550	-550	5	-1.10	10464432250	210230	54.32	50200	50200	49500	65100	35100	50100	49775.95	0.50	0	-31541	51000	50550	50250	49800	49500	50400	49650	520	15000	500	35070	50	1	96885948	48007	13.00	2.32	12	0.22	3811.00	21369.00	61900	20250205	-19.95	49500	20250227	0.10	61900	-19.95	20250205	49500	0.10	20250227	61900	-19.95	20250205	49500	0.10	20250227	0.27	N	064400	500	520 억		484677	N	N	56	N	00	N
17	20250227	090643	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	49950	-150	5	-0.30	1389766900	27758	7.17	50200	50200	49950	65100	35100	50100	50067.13	0.50	0	-7857	51000	50550	50250	49800	49500	50400	49650	520	15000	500	35070	50	1	96885948	48395	13.11	2.34	12	0.03	3811.00	21369.00	61900	20250205	-19.31	49750	20250225	0.40	61900	-19.31	20250205	49750	0.40	20250225	61900	-19.31	20250205	49750	0.40	20250225	0.27	N	064400	500	520 억		484677	N	N	56	N	00	N
18	20250226	160622	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50100	-600	5	-1.18	18519277850	369393	59.29	50400	50700	49950	65900	35500	50700	50134.33	0.54	0	-36306	51866	51282	50516	49932	49166	51575	50225	520	15200	500	35490	100	1	96885948	48540	13.15	2.34	12	0.38	3811.00	21369.00	61900	20250205	-19.06	49750	20250225	0.70	61900	-19.06	20250205	49750	0.70	20250225	61900	-19.06	20250205	49750	0.70	20250225	0.24	N	064400	500	520 억		521639	N	N	56	N	00	N
19	20250226	150625	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50100	-600	5	-1.18	16185958050	322853	51.82	50400	50700	49950	65900	35500	50700	50134.06	0.54	0	-24922	51866	51282	50516	49932	49166	51575	50225	520	15200	500	35490	100	1	96885948	48540	13.15	2.34	12	0.33	3811.00	21369.00	61900	20250205	-19.06	49750	20250225	0.70	61900	-19.06	20250205	49750	0.70	20250225	61900	-19.06	20250205	49750	0.70	20250225	0.24	N	064400	500	520 억		521639	N	N	11	N	00	N
20	20250226	140624	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50000	-700	5	-1.38	13683506450	272893	43.80	50400	50700	49950	65900	35500	50700	50142.30	0.54	0	-16545	51866	51282	50516	49932	49166	51575	50225	520	15200	500	35490	100	1	96885948	48443	13.12	2.34	12	0.28	3811.00	21369.00	61900	20250205	-19.22	49750	20250225	0.50	61900	-19.22	20250205	49750	0.50	20250225	61900	-19.22	20250205	49750	0.50	20250225	0.24	N	064400	500	520 억		521639	N	N	11	N	00	N
21	20250226	130622	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50100	-600	5	-1.18	11287848250	225063	36.13	50400	50700	49950	65900	35500	50700	50154.06	0.54	0	-11207	51866	51282	50516	49932	49166	51575	50225	520	15200	500	35490	100	1	96885948	48540	13.15	2.34	12	0.23	3811.00	21369.00	61900	20250205	-19.06	49750	20250225	0.70	61900	-19.06	20250205	49750	0.70	20250225	61900	-19.06	20250205	49750	0.70	20250225	0.24	N	064400	500	520 억		521639	N	N	11	N	00	N
22	20250226	120623	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50100	-600	5	-1.18	9943448850	198211	31.82	50400	50700	49950	65900	35500	50700	50165.86	0.54	0	-7876	51866	51282	50516	49932	49166	51575	50225	520	15200	500	35490	100	1	96885948	48540	13.15	2.34	12	0.20	3811.00	21369.00	61900	20250205	-19.06	49750	20250225	0.70	61900	-19.06	20250205	49750	0.70	20250225	61900	-19.06	20250205	49750	0.70	20250225	0.24	N	064400	500	520 억		521639	N	N	11	N	00	N
23	20250226	110622	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50100	-600	5	-1.18	8918142550	177713	28.53	50400	50700	49950	65900	35500	50700	50182.71	0.54	0	-5130	51866	51282	50516	49932	49166	51575	50225	520	15200	500	35490	100	1	96885948	48540	13.15	2.34	12	0.18	3811.00	21369.00	61900	20250205	-19.06	49750	20250225	0.70	61900	-19.06	20250205	49750	0.70	20250225	61900	-19.06	20250205	49750	0.70	20250225	0.24	N	064400	500	520 억		521639	N	N	11	N	00	N
24	20250226	100621	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50000	-700	5	-1.38	5491109800	109299	17.54	50400	50700	50000	65900	35500	50700	50239.15	0.54	0	-5328	51866	51282	50516	49932	49166	51575	50225	520	15200	500	35490	100	1	96885948	48443	13.12	2.34	12	0.11	3811.00	21369.00	61900	20250205	-19.22	49750	20250225	0.50	61900	-19.22	20250205	49750	0.50	20250225	61900	-19.22	20250205	49750	0.50	20250225	0.24	N	064400	500	520 억		521639	N	N	11	N	00	N
25	20250226	090627	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	50300	-400	5	-0.79	1572374500	31145	5.00	50400	50700	50300	65900	35500	50700	50485.31	0.54	0	-3466	51866	51282	50516	49932	49166	51575	50225	520	15200	500	35490	100	1	96885948	48734	13.20	2.35	12	0.03	3811.00	21369.00	61900	20250205	-18.74	49750	20250225	1.11	61900	-18.74	20250205	49750	1.11	20250225	61900	-18.74	20250205	49750	1.11	20250225	0.24	N	064400	500	520 억		521639	N	N	11	N	00	N
26	20250225	160618	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50700	400	2	0.80	30923721800	615831	92.40	50200	51100	49750	65300	35300	50300	50214.29	0.54	0	-2215	51900	51100	50600	49800	49300	50850	49550	520	15000	500	35210	100	1	96885948	49121	13.30	2.37	12	0.64	3811.00	21369.00	61900	20250205	-18.09	49750	20250225	1.91	61900	-18.09	20250205	49750	1.91	20250225	61900	-18.09	20250205	49750	1.91	20250225	0.25	N	064400	500	520 억		525263	N	N	11	N	00	N
27	20250225	150620	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50300	0	3	0.00	27849565900	555034	83.28	50200	51100	49750	65300	35300	50300	50176.27	0.54	0	-1343	51900	51100	50600	49800	49300	50850	49550	520	15000	500	35210	100	1	96885948	48734	13.20	2.35	12	0.57	3811.00	21369.00	61900	20250205	-18.74	49750	20250225	1.11	61900	-18.74	20250205	49750	1.11	20250225	61900	-18.74	20250205	49750	1.11	20250225	0.25	N	064400	500	520 억		525263	N	N	43	N	00	N
28	20250225	140618	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50000	-300	5	-0.60	20469755000	407218	61.10	50200	51100	49750	65300	35300	50300	50267.30	0.54	0	1361	51900	51100	50600	49800	49300	50850	49550	520	15000	500	35210	100	1	96885948	48443	13.12	2.34	12	0.42	3811.00	21369.00	61900	20250205	-19.22	49750	20250225	0.50	61900	-19.22	20250205	49750	0.50	20250225	61900	-19.22	20250205	49750	0.50	20250225	0.25	N	064400	500	520 억		525263	N	N	43	N	00	N
29	20250225	130620	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50300	0	3	0.00	17839455400	354708	53.22	50200	51100	49750	65300	35300	50300	50293.35	0.54	0	2930	51900	51100	50600	49800	49300	50850	49550	520	15000	500	35210	100	1	96885948	48734	13.20	2.35	12	0.37	3811.00	21369.00	61900	20250205	-18.74	49750	20250225	1.11	61900	-18.74	20250205	49750	1.11	20250225	61900	-18.74	20250205	49750	1.11	20250225	0.25	N	064400	500	520 억		525263	N	N	43	N	00	N
30	20250225	120617	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50200	-100	5	-0.20	16777475300	333568	50.05	50200	51100	49750	65300	35300	50300	50297.01	0.54	0	3014	51900	51100	50600	49800	49300	50850	49550	520	15000	500	35210	100	1	96885948	48637	13.17	2.35	12	0.34	3811.00	21369.00	61900	20250205	-18.90	49750	20250225	0.90	61900	-18.90	20250205	49750	0.90	20250225	61900	-18.90	20250205	49750	0.90	20250225	0.25	N	064400	500	520 억		525263	N	N	43	N	00	N
31	20250225	110618	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50300	0	3	0.00	15588981300	309937	46.50	50200	51100	49750	65300	35300	50300	50297.26	0.54	0	3087	51900	51100	50600	49800	49300	50850	49550	520	15000	500	35210	100	1	96885948	48734	13.20	2.35	12	0.32	3811.00	21369.00	61900	20250205	-18.74	49750	20250225	1.11	61900	-18.74	20250205	49750	1.11	20250225	61900	-18.74	20250205	49750	1.11	20250225	0.25	N	064400	500	520 억		525263	N	N	43	N	00	N
32	20250225	100617	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50200	-100	5	-0.20	13731581800	272923	40.95	50200	51100	49750	65300	35300	50300	50313.04	0.54	0	2795	51900	51100	50600	49800	49300	50850	49550	520	15000	500	35210	100	1	96885948	48637	13.17	2.35	12	0.28	3811.00	21369.00	61900	20250205	-18.90	49750	20250225	0.90	61900	-18.90	20250205	49750	0.90	20250225	61900	-18.90	20250205	49750	0.90	20250225	0.25	N	064400	500	520 억		525263	N	N	43	N	00	N
33	20250225	090621	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	49900	-400	5	-0.80	2421147100	48373	7.26	50200	50300	49800	65300	35300	50300	50050.48	0.54	0	-2	51900	51100	50600	49800	49300	50850	49550	520	15000	500	35210	50	1	96885948	48346	13.09	2.34	12	0.05	3811.00	21369.00	61900	20250205	-19.39	49800	20250225	0.20	61900	-19.39	20250205	49800	0.20	20250225	61900	-19.39	20250205	49800	0.20	20250225	0.25	N	064400	500	520 억		525263	N	N	43	N	00	N
34	20250224	160615	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50300	-1400	5	-2.71	33014931900	654110	124.18	50900	51400	50100	67200	36200	51700	50473.22	0.62	0	-75832	52700	52200	51700	51200	50700	52450	51450	520	15500	500	36190	100	1	96885948	48734	13.20	2.35	12	0.68	3811.00	21369.00	61900	20250205	-18.74	50100	20250224	0.40	61900	-18.74	20250205	50100	0.40	20250224	61900	-18.74	20250205	50100	0.40	20250224	0.25	N	064400	500	520 억		598060	N	N	43	N	00	N
35	20250224	150613	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50200	-1500	5	-2.90	30496015300	603990	114.66	50900	51400	50100	67200	36200	51700	50490.70	0.62	0	-67493	52700	52200	51700	51200	50700	52450	51450	520	15500	500	36190	100	1	96885948	48637	13.17	2.35	12	0.62	3811.00	21369.00	61900	20250205	-18.90	50100	20250224	0.20	61900	-18.90	20250205	50100	0.20	20250224	61900	-18.90	20250205	50100	0.20	20250224	0.25	N	064400	500	520 억		598060	N	N	13	N	00	N
36	20250224	140613	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50200	-1500	5	-2.90	27631305200	546938	103.83	50900	51400	50100	67200	36200	51700	50519.75	0.62	0	-54035	52700	52200	51700	51200	50700	52450	51450	520	15500	500	36190	100	1	96885948	48637	13.17	2.35	12	0.56	3811.00	21369.00	61900	20250205	-18.90	50100	20250224	0.20	61900	-18.90	20250205	50100	0.20	20250224	61900	-18.90	20250205	50100	0.20	20250224	0.25	N	064400	500	520 억		598060	N	N	13	N	00	N
37	20250224	130615	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50400	-1300	5	-2.51	21852774100	431843	81.98	50900	51400	50300	67200	36200	51700	50603.23	0.62	0	-40164	52700	52200	51700	51200	50700	52450	51450	520	15500	500	36190	100	1	96885948	48831	13.22	2.36	12	0.45	3811.00	21369.00	61900	20250205	-18.58	50300	20250224	0.20	61900	-18.58	20250205	50300	0.20	20250224	61900	-18.58	20250205	50300	0.20	20250224	0.25	N	064400	500	520 억		598060	N	N	13	N	00	N
38	20250224	120611	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50400	-1300	5	-2.51	19895631000	392955	74.60	50900	51400	50300	67200	36200	51700	50630.50	0.62	0	-32852	52700	52200	51700	51200	50700	52450	51450	520	15500	500	36190	100	1	96885948	48831	13.22	2.36	12	0.41	3811.00	21369.00	61900	20250205	-18.58	50300	20250224	0.20	61900	-18.58	20250205	50300	0.20	20250224	61900	-18.58	20250205	50300	0.20	20250224	0.25	N	064400	500	520 억		598060	N	N	13	N	00	N
39	20250224	110610	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50400	-1300	5	-2.51	16835067300	332204	63.07	50900	51400	50400	67200	36200	51700	50676.54	0.62	0	-23642	52700	52200	51700	51200	50700	52450	51450	520	15500	500	36190	100	1	96885948	48831	13.22	2.36	12	0.34	3811.00	21369.00	61900	20250205	-18.58	50400	20250224	0.00	61900	-18.58	20250205	50400	0.00	20250224	61900	-18.58	20250205	50400	0.00	20250224	0.25	N	064400	500	520 억		598060	N	N	13	N	00	N
40	20250224	100610	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50500	-1200	5	-2.32	11679426800	230055	43.67	50900	51400	50500	67200	36200	51700	50767.51	0.62	0	-9910	52700	52200	51700	51200	50700	52450	51450	520	15500	500	36190	100	1	96885948	48927	13.25	2.36	12	0.24	3811.00	21369.00	61900	20250205	-18.42	50500	20250224	0.00	61900	-18.42	20250205	50500	0.00	20250224	61900	-18.42	20250205	50500	0.00	20250224	0.25	N	064400	500	520 억		598060	N	N	13	N	00	N
41	20250224	090616	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	50900	-800	5	-1.55	2308546800	45248	8.59	50900	51400	50800	67200	36200	51700	51018.15	0.62	0	806	52700	52200	51700	51200	50700	52450	51450	520	15500	500	36190	100	1	96885948	49315	13.36	2.38	12	0.05	3811.00	21369.00	61900	20250205	-17.77	50800	20250224	0.20	61900	-17.77	20250205	50800	0.20	20250224	61900	-17.77	20250205	50800	0.20	20250224	0.25	N	064400	500	520 억		598060	N	N	13	N	00	N
42	20250221	160610	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	51700	400	2	0.78	26373760100	511051	69.50	51500	52200	51200	66600	36000	51300	51606.51	0.67	0	-52302	53233	52266	51733	50766	50233	52000	50500	520	15300	500	35910	100	1	96885948	50090	13.57	2.42	12	0.53	3811.00	21369.00	61900	20250205	-16.48	51200	20250221	0.98	61900	-16.48	20250205	51200	0.98	20250221	61900	-16.48	20250205	51200	0.98	20250221	0.23	N	064400	500	520 억		650925	N	N	13	N	00	N
43	20250221	150613	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	51400	100	2	0.19	22904971200	443843	60.36	51500	52200	51200	66600	36000	51300	51606.57	0.67	0	-39141	53233	52266	51733	50766	50233	52000	50500	520	15300	500	35910	100	1	96885948	49799	13.49	2.41	12	0.46	3811.00	21369.00	61900	20250205	-16.96	51200	20250221	0.39	61900	-16.96	20250205	51200	0.39	20250221	61900	-16.96	20250205	51200	0.39	20250221	0.23	N	064400	500	520 억		650925	N	N	1	N	00	N
44	20250221	140611	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	51300	0	3	0.00	20561491900	398252	54.16	51500	52200	51200	66600	36000	51300	51630.01	0.67	0	-29046	53233	52266	51733	50766	50233	52000	50500	520	15300	500	35910	100	1	96885948	49702	13.46	2.40	12	0.41	3811.00	21369.00	61900	20250205	-17.12	51200	20250221	0.20	61900	-17.12	20250205	51200	0.20	20250221	61900	-17.12	20250205	51200	0.20	20250221	0.23	N	064400	500	520 억		650925	N	N	1	N	00	N
45	20250221	130611	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	51400	100	2	0.19	18344991200	355125	48.30	51500	52200	51200	66600	36000	51300	51658.64	0.67	0	-19042	53233	52266	51733	50766	50233	52000	50500	520	15300	500	35910	100	1	96885948	49799	13.49	2.41	12	0.37	3811.00	21369.00	61900	20250205	-16.96	51200	20250221	0.39	61900	-16.96	20250205	51200	0.39	20250221	61900	-16.96	20250205	51200	0.39	20250221	0.23	N	064400	500	520 억		650925	N	N	1	N	00	N
46	20250221	120612	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	51500	200	2	0.39	17041239800	329766	44.85	51500	52200	51200	66600	36000	51300	51677.67	0.67	0	-15842	53233	52266	51733	50766	50233	52000	50500	520	15300	500	35910	100	1	96885948	49896	13.51	2.41	12	0.34	3811.00	21369.00	61900	20250205	-16.80	51200	20250221	0.59	61900	-16.80	20250205	51200	0.59	20250221	61900	-16.80	20250205	51200	0.59	20250221	0.23	N	064400	500	520 억		650925	N	N	1	N	00	N
47	20250221	110609	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	51400	100	2	0.19	15089124600	291808	39.69	51500	52200	51200	66600	36000	51300	51710.20	0.67	0	-10656	53233	52266	51733	50766	50233	52000	50500	520	15300	500	35910	100	1	96885948	49799	13.49	2.41	12	0.30	3811.00	21369.00	61900	20250205	-16.96	51200	20250221	0.39	61900	-16.96	20250205	51200	0.39	20250221	61900	-16.96	20250205	51200	0.39	20250221	0.23	N	064400	500	520 억		650925	N	N	1	N	00	N
48	20250221	100610	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	51700	400	2	0.78	12032186600	232566	31.63	51500	52200	51200	66600	36000	51300	51738.15	0.67	0	3373	53233	52266	51733	50766	50233	52000	50500	520	15300	500	35910	100	1	96885948	50090	13.57	2.42	12	0.24	3811.00	21369.00	61900	20250205	-16.48	51200	20250221	0.98	61900	-16.48	20250205	51200	0.98	20250221	61900	-16.48	20250205	51200	0.98	20250221	0.23	N	064400	500	520 억		650925	N	N	1	N	00	N
49	20250221	090611	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	51300	0	3	0.00	1203614200	23386	3.18	51500	51600	51300	66600	36000	51300	51473.16	0.67	0	-157	53233	52266	51733	50766	50233	52000	50500	520	15300	500	35910	100	1	96885948	49702	13.46	2.40	12	0.02	3811.00	21369.00	61900	20250205	-17.12	51200	20250220	0.20	61900	-17.12	20250205	51200	0.20	20250220	61900	-17.12	20250205	51200	0.20	20250220	0.23	N	064400	500	520 억		650925	N	N	1	N	00	N
50	20250220	160607	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	51300	-1000	5	-1.91	37438669300	723508	90.08	52200	52700	51200	67900	36700	52300	51745.12	0.65	0	15034	53566	52932	52566	51932	51566	52750	51750	520	15600	500	36610	100	1	96885948	49702	13.46	2.40	12	0.75	3811.00	21369.00	61900	20250205	-17.12	51200	20250220	0.20	61900	-17.12	20250205	51200	0.20	20250220	61900	-17.12	20250205	51200	0.20	20250220	0.22	N	064400	500	520 억		633649	N	N	1	N	00	N
51	20250220	150609	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	51200	-1100	5	-2.10	35180777700	679477	84.59	52200	52700	51200	67900	36700	52300	51775.14	0.65	0	14210	53566	52932	52566	51932	51566	52750	51750	520	15600	500	36610	100	1	96885948	49606	13.43	2.40	12	0.70	3811.00	21369.00	61900	20250205	-17.29	51200	20250220	0.00	61900	-17.29	20250205	51200	0.00	20250220	61900	-17.29	20250205	51200	0.00	20250220	0.22	N	064400	500	520 억		633649	N	N	1	N	00	N
52	20250220	140609	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	51500	-800	5	-1.53	28319446500	545810	67.95	52200	52700	51500	67900	36700	52300	51884.07	0.65	0	11613	53566	52932	52566	51932	51566	52750	51750	520	15600	500	36610	100	1	96885948	49896	13.51	2.41	12	0.56	3811.00	21369.00	61900	20250205	-16.80	51500	20250220	0.00	61900	-16.80	20250205	51500	0.00	20250220	61900	-16.80	20250205	51500	0.00	20250220	0.22	N	064400	500	520 억		633649	N	N	1	N	00	N
53	20250220	130607	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	51600	-700	5	-1.34	25659512400	494194	61.53	52200	52700	51500	67900	36700	52300	51920.83	0.65	0	10501	53566	52932	52566	51932	51566	52750	51750	520	15600	500	36610	100	1	96885948	49993	13.54	2.41	12	0.51	3811.00	21369.00	61900	20250205	-16.64	51500	20250220	0.19	61900	-16.64	20250205	51500	0.19	20250220	61900	-16.64	20250205	51500	0.19	20250220	0.22	N	064400	500	520 억		633649	N	N	1	N	00	N
54	20250220	120607	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	51700	-600	5	-1.15	23720808200	456622	56.85	52200	52700	51500	67900	36700	52300	51947.33	0.65	0	10308	53566	52932	52566	51932	51566	52750	51750	520	15600	500	36610	100	1	96885948	50090	13.57	2.42	12	0.47	3811.00	21369.00	61900	20250205	-16.48	51500	20250220	0.39	61900	-16.48	20250205	51500	0.39	20250220	61900	-16.48	20250205	51500	0.39	20250220	0.22	N	064400	500	520 억		633649	N	N	1	N	00	N
55	20250220	110608	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	51800	-500	5	-0.96	19004656100	365242	45.47	52200	52700	51700	67900	36700	52300	52031.99	0.65	0	5297	53566	52932	52566	51932	51566	52750	51750	520	15600	500	36610	100	1	96885948	50187	13.59	2.42	12	0.38	3811.00	21369.00	61900	20250205	-16.32	51700	20250220	0.19	61900	-16.32	20250205	51700	0.19	20250220	61900	-16.32	20250205	51700	0.19	20250220	0.22	N	064400	500	520 억		633649	N	N	1	N	00	N
56	20250220	100606	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	51900	-400	5	-0.76	13104139800	251299	31.29	52200	52700	51800	67900	36700	52300	52144.71	0.65	0	866	53566	52932	52566	51932	51566	52750	51750	520	15600	500	36610	100	1	96885948	50284	13.62	2.43	12	0.26	3811.00	21369.00	61900	20250205	-16.16	51800	20250220	0.19	61900	-16.16	20250205	51800	0.19	20250220	61900	-16.16	20250205	51800	0.19	20250220	0.22	N	064400	500	520 억		633649	N	N	1	N	00	N
57	20250220	090610	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52200	-100	5	-0.19	1744556800	33407	4.16	52200	52400	52100	67900	36700	52300	52217.71	0.65	0	-6148	53566	52932	52566	51932	51566	52750	51750	520	15600	500	36610	100	1	96885948	50574	13.70	2.44	12	0.03	3811.00	21369.00	61900	20250205	-15.67	52000	20250218	0.38	61900	-15.67	20250205	52000	0.38	20250218	61900	-15.67	20250205	52000	0.38	20250218	0.22	N	064400	500	520 억		633649	N	N	1	N	00	N
58	20250219	160606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52300	200	2	0.38	41083407600	781756	76.51	52800	53200	52200	67700	36500	52100	52553.33	0.65	0	7233	54166	53132	52566	51532	50966	52850	51250	520	15600	500	36470	100	1	96885948	50671	13.72	2.45	12	0.81	3811.00	21369.00	61900	20250205	-15.51	52000	20250218	0.58	61900	-15.51	20250205	52000	0.58	20250218	61900	-15.51	20250205	52000	0.58	20250218	0.21	N	064400	500	520 억		629344	N	N	1	N	00	N
59	20250219	150607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52400	300	2	0.58	37774063400	718485	70.31	52800	53200	52300	67700	36500	52100	52574.85	0.65	0	7632	54166	53132	52566	51532	50966	52850	51250	520	15600	500	36470	100	1	96885948	50768	13.75	2.45	12	0.74	3811.00	21369.00	61900	20250205	-15.35	52000	20250218	0.77	61900	-15.35	20250205	52000	0.77	20250218	61900	-15.35	20250205	52000	0.77	20250218	0.21	N	064400	500	520 억		629344	N	N	1	N	00	N
60	20250219	140604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52300	200	2	0.38	33934043000	645146	63.14	52800	53200	52300	67700	36500	52100	52599.31	0.65	0	6522	54166	53132	52566	51532	50966	52850	51250	520	15600	500	36470	100	1	96885948	50671	13.72	2.45	12	0.67	3811.00	21369.00	61900	20250205	-15.51	52000	20250218	0.58	61900	-15.51	20250205	52000	0.58	20250218	61900	-15.51	20250205	52000	0.58	20250218	0.21	N	064400	500	520 억		629344	N	N	1	N	00	N
61	20250219	130605	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52600	500	2	0.96	30640740400	582387	57.00	52800	53200	52300	67700	36500	52100	52612.67	0.65	0	6046	54166	53132	52566	51532	50966	52850	51250	520	15600	500	36470	100	1	96885948	50962	13.80	2.46	12	0.60	3811.00	21369.00	61900	20250205	-15.02	52000	20250218	1.15	61900	-15.02	20250205	52000	1.15	20250218	61900	-15.02	20250205	52000	1.15	20250218	0.21	N	064400	500	520 억		629344	N	N	1	N	00	N
62	20250219	120605	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52700	600	2	1.15	26001531200	494090	48.35	52800	53200	52300	67700	36500	52100	52625.50	0.65	0	11461	54166	53132	52566	51532	50966	52850	51250	520	15600	500	36470	100	1	96885948	51059	13.83	2.47	12	0.51	3811.00	21369.00	61900	20250205	-14.86	52000	20250218	1.35	61900	-14.86	20250205	52000	1.35	20250218	61900	-14.86	20250205	52000	1.35	20250218	0.21	N	064400	500	520 억		629344	N	N	1	N	00	N
63	20250219	110606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52400	300	2	0.58	22143089800	420835	41.18	52800	53200	52300	67700	36500	52100	52617.50	0.65	0	9428	54166	53132	52566	51532	50966	52850	51250	520	15600	500	36470	100	1	96885948	50768	13.75	2.45	12	0.43	3811.00	21369.00	61900	20250205	-15.35	52000	20250218	0.77	61900	-15.35	20250205	52000	0.77	20250218	61900	-15.35	20250205	52000	0.77	20250218	0.21	N	064400	500	520 억		629344	N	N	1	N	00	N
64	20250219	100605	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52600	500	2	0.96	16759481200	318223	31.14	52800	53200	52300	67700	36500	52100	52666.52	0.65	0	3709	54166	53132	52566	51532	50966	52850	51250	520	15600	500	36470	100	1	96885948	50962	13.80	2.46	12	0.33	3811.00	21369.00	61900	20250205	-15.02	52000	20250218	1.15	61900	-15.02	20250205	52000	1.15	20250218	61900	-15.02	20250205	52000	1.15	20250218	0.21	N	064400	500	520 억		629344	N	N	1	N	00	N
65	20250219	090607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	52300	200	2	0.38	7410991600	140338	13.73	52800	53200	52300	67700	36500	52100	52810.09	0.65	0	1566	54166	53132	52566	51532	50966	52850	51250	520	15600	500	36470	100	1	96885948	50671	13.72	2.45	12	0.14	3811.00	21369.00	61900	20250205	-15.51	52000	20250218	0.58	61900	-15.51	20250205	52000	0.58	20250218	61900	-15.51	20250205	52000	0.58	20250218	0.21	N	064400	500	520 억		629344	N	N	1	N	00	N
66	20250218	160604	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	52100	-1100	5	-2.07	52604683600	1006062	104.22	53300	53600	52000	69100	37300	53200	52288.25	0.74	0	-87764	55133	54166	53633	52666	52133	53900	52400	520	15900	500	37240	100	1	96885948	50478	13.67	2.44	12	1.04	3811.00	21369.00	61900	20250205	-15.83	52000	20250218	0.19	61900	-15.83	20250205	52000	0.19	20250218	61900	-15.83	20250205	52000	0.19	20250218	0.19	N	064400	500	520 억		714360	N	N	1	N	00	N
67	20250218	150604	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	52100	-1100	5	-2.07	48705692600	931200	96.46	53300	53600	52000	69100	37300	53200	52303.59	0.74	0	-81010	55133	54166	53633	52666	52133	53900	52400	520	15900	500	37240	100	1	96885948	50478	13.67	2.44	12	0.96	3811.00	21369.00	61900	20250205	-15.83	52000	20250218	0.19	61900	-15.83	20250205	52000	0.19	20250218	61900	-15.83	20250205	52000	0.19	20250218	0.19	N	064400	500	520 억		714360	N	N	1	N	00	N
68	20250218	140605	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	52100	-1100	5	-2.07	45370347100	867195	89.83	53300	53600	52000	69100	37300	53200	52317.84	0.74	0	-67883	55133	54166	53633	52666	52133	53900	52400	520	15900	500	37240	100	1	96885948	50478	13.67	2.44	12	0.90	3811.00	21369.00	61900	20250205	-15.83	52000	20250218	0.19	61900	-15.83	20250205	52000	0.19	20250218	61900	-15.83	20250205	52000	0.19	20250218	0.19	N	064400	500	520 억		714360	N	N	1	N	00	N
69	20250218	130603	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	52000	-1200	5	-2.26	41297482900	789016	81.73	53300	53600	52000	69100	37300	53200	52339.77	0.74	0	-45986	55133	54166	53633	52666	52133	53900	52400	520	15900	500	37240	100	1	96885948	50381	13.64	2.43	12	0.81	3811.00	21369.00	61900	20250205	-15.99	52000	20250218	0.00	61900	-15.99	20250205	52000	0.00	20250218	61900	-15.99	20250205	52000	0.00	20250218	0.19	N	064400	500	520 억		714360	N	N	1	N	00	N
70	20250218	120604	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	52400	-800	5	-1.50	35506413800	678042	70.24	53300	53600	52000	69100	37300	53200	52365.29	0.74	0	-30725	55133	54166	53633	52666	52133	53900	52400	520	15900	500	37240	100	1	96885948	50768	13.75	2.45	12	0.70	3811.00	21369.00	61900	20250205	-15.35	52000	20250218	0.77	61900	-15.35	20250205	52000	0.77	20250218	61900	-15.35	20250205	52000	0.77	20250218	0.19	N	064400	500	520 억		714360	N	N	1	N	00	N
71	20250218	110603	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	52000	-1200	5	-2.26	30074840800	573862	59.45	53300	53600	52000	69100	37300	53200	52406.88	0.74	0	-32838	55133	54166	53633	52666	52133	53900	52400	520	15900	500	37240	100	1	96885948	50381	13.64	2.43	12	0.59	3811.00	21369.00	61900	20250205	-15.99	52000	20250218	0.00	61900	-15.99	20250205	52000	0.00	20250218	61900	-15.99	20250205	52000	0.00	20250218	0.19	N	064400	500	520 억		714360	N	N	1	N	00	N
72	20250218	100603	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	52200	-1000	5	-1.88	22149285100	421880	43.70	53300	53600	52100	69100	37300	53200	52500.30	0.74	0	385	55133	54166	53633	52666	52133	53900	52400	520	15900	500	37240	100	1	96885948	50574	13.70	2.44	12	0.44	3811.00	21369.00	61900	20250205	-15.67	52100	20250218	0.19	61900	-15.67	20250205	52100	0.19	20250218	61900	-15.67	20250205	52100	0.19	20250218	0.19	N	064400	500	520 억		714360	N	N	1	N	00	N
73	20250218	090605	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	53000	-200	5	-0.38	2172902100	40799	4.23	53300	53600	53000	69100	37300	53200	53259.67	0.74	0	-1608	55133	54166	53633	52666	52133	53900	52400	520	15900	500	37240	100	1	96885948	51350	13.91	2.48	12	0.04	3811.00	21369.00	61900	20250205	-14.38	53000	20250218	0.00	61900	-14.38	20250205	53000	0.00	20250218	61900	-14.38	20250205	53000	0.00	20250218	0.19	N	064400	500	520 억		714360	N	N	1	N	00	N
74	20250217	160603	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	53200	-1300	5	-2.39	50863807200	951992	102.43	54600	54600	53100	70800	38200	54500	53429.81	0.80	0	-60478	55966	55232	54766	54032	53566	55000	53800	520	16300	500	38150	100	1	96885948	51543	13.96	2.49	12	0.98	3811.00	21369.00	61900	20250205	-14.05	53100	20250217	0.19	61900	-14.05	20250205	53100	0.19	20250217	61900	-14.05	20250205	53100	0.19	20250217	0.19	N	064400	500	520 억		773098	N	N	1	N	00	N
75	20250217	150602	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	53100	-1400	5	-2.57	47558548800	889841	95.74	54600	54600	53100	70800	38200	54500	53446.02	0.80	0	-55949	55966	55232	54766	54032	53566	55000	53800	520	16300	500	38150	100	1	96885948	51446	13.93	2.48	12	0.92	3811.00	21369.00	61900	20250205	-14.22	53100	20250217	0.00	61900	-14.22	20250205	53100	0.00	20250217	61900	-14.22	20250205	53100	0.00	20250217	0.19	N	064400	500	520 억		773098	N	N	52	N	00	N
76	20250217	140602	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	53100	-1400	5	-2.57	42566643200	796061	85.65	54600	54600	53100	70800	38200	54500	53471.48	0.80	0	-45683	55966	55232	54766	54032	53566	55000	53800	520	16300	500	38150	100	1	96885948	51446	13.93	2.48	12	0.82	3811.00	21369.00	61900	20250205	-14.22	53100	20250217	0.00	61900	-14.22	20250205	53100	0.00	20250217	61900	-14.22	20250205	53100	0.00	20250217	0.19	N	064400	500	520 억		773098	N	N	52	N	00	N
77	20250217	130603	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	53200	-1300	5	-2.39	38347436000	716721	77.11	54600	54600	53100	70800	38200	54500	53503.88	0.80	0	-33904	55966	55232	54766	54032	53566	55000	53800	520	16300	500	38150	100	1	96885948	51543	13.96	2.49	12	0.74	3811.00	21369.00	61900	20250205	-14.05	53100	20250217	0.19	61900	-14.05	20250205	53100	0.19	20250217	61900	-14.05	20250205	53100	0.19	20250217	0.19	N	064400	500	520 억		773098	N	N	52	N	00	N
78	20250217	120604	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	53300	-1200	5	-2.20	35322255900	659905	71.00	54600	54600	53100	70800	38200	54500	53526.15	0.80	0	-28402	55966	55232	54766	54032	53566	55000	53800	520	16300	500	38150	100	1	96885948	51640	13.99	2.49	12	0.68	3811.00	21369.00	61900	20250205	-13.89	53100	20250217	0.38	61900	-13.89	20250205	53100	0.38	20250217	61900	-13.89	20250205	53100	0.38	20250217	0.19	N	064400	500	520 억		773098	N	N	52	N	00	N
79	20250217	110603	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	53300	-1200	5	-2.20	28472230000	531135	57.15	54600	54600	53100	70800	38200	54500	53606.25	0.80	0	-23278	55966	55232	54766	54032	53566	55000	53800	520	16300	500	38150	100	1	96885948	51640	13.99	2.49	12	0.55	3811.00	21369.00	61900	20250205	-13.89	53100	20250217	0.38	61900	-13.89	20250205	53100	0.38	20250217	61900	-13.89	20250205	53100	0.38	20250217	0.19	N	064400	500	520 억		773098	N	N	52	N	00	N
80	20250217	100600	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	53600	-900	5	-1.65	19706157800	366795	39.46	54600	54600	53300	70800	38200	54500	53725.09	0.80	0	-9453	55966	55232	54766	54032	53566	55000	53800	520	16300	500	38150	100	1	96885948	51931	14.06	2.51	12	0.38	3811.00	21369.00	61900	20250205	-13.41	53300	20250217	0.56	61900	-13.41	20250205	53300	0.56	20250217	61900	-13.41	20250205	53300	0.56	20250217	0.19	N	064400	500	520 억		773098	N	N	52	N	00	N
81	20250217	090603	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54400	-100	5	-0.18	2585173900	47580	5.12	54600	54600	54100	70800	38200	54500	54332.92	0.80	0	-9681	55966	55232	54766	54032	53566	55000	53800	520	16300	500	38150	100	1	96885948	52706	14.27	2.55	12	0.05	3811.00	21369.00	61900	20250205	-12.12	53800	20250212	1.12	61900	-12.12	20250205	53800	1.12	20250212	61900	-12.12	20250205	53800	1.12	20250212	0.19	N	064400	500	520 억		773098	N	N	52	N	00	N
82	20250214	160600	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54500	-1200	5	-2.15	50046826700	914934	58.10	55400	55500	54300	72400	39000	55700	54700.91	0.90	0	-100612	57833	56766	55733	54666	53633	57300	55200	520	16700	500	38990	100	1	96885948	52803	14.30	2.55	12	0.94	3811.00	21369.00	61900	20250205	-11.95	53800	20250212	1.30	61900	-11.95	20250205	53800	1.30	20250212	61900	-11.95	20250205	53800	1.30	20250212	0.16	N	064400	500	520 억		869437	N	N	52	N	00	N
83	20250214	150558	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54500	-1200	5	-2.15	47399026700	866336	55.01	55400	55500	54300	72400	39000	55700	54711.78	0.90	0	-94302	57833	56766	55733	54666	53633	57300	55200	520	16700	500	38990	100	1	96885948	52803	14.30	2.55	12	0.89	3811.00	21369.00	61900	20250205	-11.95	53800	20250212	1.30	61900	-11.95	20250205	53800	1.30	20250212	61900	-11.95	20250205	53800	1.30	20250212	0.16	N	064400	500	520 억		869437	N	N	63	N	00	N
84	20250214	140559	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54500	-1200	5	-2.15	43252799300	790258	50.18	55400	55500	54300	72400	39000	55700	54732.20	0.90	0	-85430	57833	56766	55733	54666	53633	57300	55200	520	16700	500	38990	100	1	96885948	52803	14.30	2.55	12	0.82	3811.00	21369.00	61900	20250205	-11.95	53800	20250212	1.30	61900	-11.95	20250205	53800	1.30	20250212	61900	-11.95	20250205	53800	1.30	20250212	0.16	N	064400	500	520 억		869437	N	N	63	N	00	N
85	20250214	130601	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54600	-1100	5	-1.97	37890438600	691749	43.92	55400	55500	54500	72400	39000	55700	54774.51	0.90	0	-75829	57833	56766	55733	54666	53633	57300	55200	520	16700	500	38990	100	1	96885948	52900	14.33	2.56	12	0.71	3811.00	21369.00	61900	20250205	-11.79	53800	20250212	1.49	61900	-11.79	20250205	53800	1.49	20250212	61900	-11.79	20250205	53800	1.49	20250212	0.16	N	064400	500	520 억		869437	N	N	63	N	00	N
86	20250214	120559	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54600	-1100	5	-1.97	34398424800	627725	39.86	55400	55500	54500	72400	39000	55700	54798.21	0.90	0	-71145	57833	56766	55733	54666	53633	57300	55200	520	16700	500	38990	100	1	96885948	52900	14.33	2.56	12	0.65	3811.00	21369.00	61900	20250205	-11.79	53800	20250212	1.49	61900	-11.79	20250205	53800	1.49	20250212	61900	-11.79	20250205	53800	1.49	20250212	0.16	N	064400	500	520 억		869437	N	N	63	N	00	N
87	20250214	110556	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54700	-1000	5	-1.80	30455664100	555485	35.27	55400	55500	54500	72400	39000	55700	54826.77	0.90	0	-63145	57833	56766	55733	54666	53633	57300	55200	520	16700	500	38990	100	1	96885948	52997	14.35	2.56	12	0.57	3811.00	21369.00	61900	20250205	-11.63	53800	20250212	1.67	61900	-11.63	20250205	53800	1.67	20250212	61900	-11.63	20250205	53800	1.67	20250212	0.16	N	064400	500	520 억		869437	N	N	63	N	00	N
88	20250214	100558	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54700	-1000	5	-1.80	25074760300	456970	29.02	55400	55500	54500	72400	39000	55700	54871.34	0.90	0	-58147	57833	56766	55733	54666	53633	57300	55200	520	16700	500	38990	100	1	96885948	52997	14.35	2.56	12	0.47	3811.00	21369.00	61900	20250205	-11.63	53800	20250212	1.67	61900	-11.63	20250205	53800	1.67	20250212	61900	-11.63	20250205	53800	1.67	20250212	0.16	N	064400	500	520 억		869437	N	N	63	N	00	N
89	20250214	090601	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	54900	-800	5	-1.44	7107264300	128880	8.18	55400	55500	54800	72400	39000	55700	55145.32	0.90	0	-17952	57833	56766	55733	54666	53633	57300	55200	520	16700	500	38990	100	1	96885948	53190	14.41	2.57	12	0.13	3811.00	21369.00	61900	20250205	-11.31	53800	20250212	2.04	61900	-11.31	20250205	53800	2.04	20250212	61900	-11.31	20250205	53800	2.04	20250212	0.16	N	064400	500	520 억		869437	N	N	63	N	00	N
90	20250213	160554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	55700	1400	2	2.58	86323152200	1547526	156.71	55200	56800	54700	70500	38100	54300	55781.55	0.76	0	135095	56500	55400	54600	53500	52700	55950	54050	520	16200	500	38010	100	1	96885948	53965	14.62	2.61	12	1.60	3811.00	21369.00	61900	20250205	-10.02	53800	20250212	3.53	61900	-10.02	20250205	53800	3.53	20250212	61900	-10.02	20250205	53800	3.53	20250212	0.18	N	064400	500	520 억		740349	N	N	63	N	00	N
91	20250213	150554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	55900	1600	2	2.95	81712732100	1464860	148.33	55200	56800	54700	70500	38100	54300	55781.94	0.76	0	133565	56500	55400	54600	53500	52700	55950	54050	520	16200	500	38010	100	1	96885948	54159	14.67	2.62	12	1.51	3811.00	21369.00	61900	20250205	-9.69	53800	20250212	3.90	61900	-9.69	20250205	53800	3.90	20250212	61900	-9.69	20250205	53800	3.90	20250212	0.18	N	064400	500	520 억		740349	N	N	1	N	00	N
92	20250213	140553	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	55800	1500	2	2.76	55800166300	1004401	101.71	55200	56100	54700	70500	38100	54300	55555.67	0.76	0	87440	56500	55400	54600	53500	52700	55950	54050	520	16200	500	38010	100	1	96885948	54062	14.64	2.61	12	1.04	3811.00	21369.00	61900	20250205	-9.85	53800	20250212	3.72	61900	-9.85	20250205	53800	3.72	20250212	61900	-9.85	20250205	53800	3.72	20250212	0.18	N	064400	500	520 억		740349	N	N	1	N	00	N
93	20250213	130553	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	55600	1300	2	2.39	51195124100	921524	93.32	55200	56100	54700	70500	38100	54300	55554.85	0.76	0	82814	56500	55400	54600	53500	52700	55950	54050	520	16200	500	38010	100	1	96885948	53869	14.59	2.60	12	0.95	3811.00	21369.00	61900	20250205	-10.18	53800	20250212	3.35	61900	-10.18	20250205	53800	3.35	20250212	61900	-10.18	20250205	53800	3.35	20250212	0.18	N	064400	500	520 억		740349	N	N	1	N	00	N
94	20250213	120554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	55400	1100	2	2.03	48397025500	871103	88.21	55200	56100	54700	70500	38100	54300	55558.33	0.76	0	84113	56500	55400	54600	53500	52700	55950	54050	520	16200	500	38010	100	1	96885948	53675	14.54	2.59	12	0.90	3811.00	21369.00	61900	20250205	-10.50	53800	20250212	2.97	61900	-10.50	20250205	53800	2.97	20250212	61900	-10.50	20250205	53800	2.97	20250212	0.18	N	064400	500	520 억		740349	N	N	1	N	00	N
95	20250213	110551	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	55500	1200	2	2.21	45467998400	818253	82.86	55200	56100	54700	70500	38100	54300	55567.17	0.76	0	85778	56500	55400	54600	53500	52700	55950	54050	520	16200	500	38010	100	1	96885948	53772	14.56	2.60	12	0.84	3811.00	21369.00	61900	20250205	-10.34	53800	20250212	3.16	61900	-10.34	20250205	53800	3.16	20250212	61900	-10.34	20250205	53800	3.16	20250212	0.18	N	064400	500	520 억		740349	N	N	1	N	00	N
96	20250213	100555	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	55600	1300	2	2.39	39934453100	718467	72.75	55200	56100	54700	70500	38100	54300	55582.87	0.76	0	80597	56500	55400	54600	53500	52700	55950	54050	520	16200	500	38010	100	1	96885948	53869	14.59	2.60	12	0.74	3811.00	21369.00	61900	20250205	-10.18	53800	20250212	3.35	61900	-10.18	20250205	53800	3.35	20250212	61900	-10.18	20250205	53800	3.35	20250212	0.18	N	064400	500	520 억		740349	N	N	1	N	00	N
97	20250213	090551	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	55400	1100	2	2.03	7928687400	143603	14.54	55200	55500	54700	70500	38100	54300	55212.57	0.76	0	17545	56500	55400	54600	53500	52700	55950	54050	520	16200	500	38010	100	1	96885948	53675	14.54	2.59	12	0.15	3811.00	21369.00	61900	20250205	-10.50	53800	20250212	2.97	61900	-10.50	20250205	53800	2.97	20250212	61900	-10.50	20250205	53800	2.97	20250212	0.18	N	064400	500	520 억		740349	N	N	1	N	00	N
98	20250212	160550	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	54300	-100	5	-0.18	52696103100	963726	63.51	54200	55700	53800	70700	38100	54400	54680.72	0.75	0	9325	57066	55732	54966	53632	52866	55350	53250	520	16300	500	38080	100	1	96885948	52609	14.25	2.54	12	0.99	3811.00	21369.00	61900	20250205	-12.28	53800	20250212	0.93	61900	-12.28	20250205	53800	0.93	20250212	61900	-12.28	20250205	53800	0.93	20250212	0.13	N	064400	500	520 억		727564	N	N	1	N	00	N
99	20250212	150550	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	54500	100	2	0.18	48958072700	895012	58.99	54200	55700	53800	70700	38100	54400	54701.19	0.75	0	8998	57066	55732	54966	53632	52866	55350	53250	520	16300	500	38080	100	1	96885948	52803	14.30	2.55	12	0.92	3811.00	21369.00	61900	20250205	-11.95	53800	20250212	1.30	61900	-11.95	20250205	53800	1.30	20250212	61900	-11.95	20250205	53800	1.30	20250212	0.13	N	064400	500	520 억		727564	N	N	68	N	00	N
100	20250212	140550	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	54600	200	2	0.37	44399746900	811356	53.47	54200	55700	53800	70700	38100	54400	54723.09	0.75	0	11696	57066	55732	54966	53632	52866	55350	53250	520	16300	500	38080	100	1	96885948	52900	14.33	2.56	12	0.84	3811.00	21369.00	61900	20250205	-11.79	53800	20250212	1.49	61900	-11.79	20250205	53800	1.49	20250212	61900	-11.79	20250205	53800	1.49	20250212	0.13	N	064400	500	520 억		727564	N	N	68	N	00	N
101	20250212	130551	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	54300	-100	5	-0.18	39612292500	723504	47.68	54200	55700	53800	70700	38100	54400	54750.86	0.75	0	11000	57066	55732	54966	53632	52866	55350	53250	520	16300	500	38080	100	1	96885948	52609	14.25	2.54	12	0.75	3811.00	21369.00	61900	20250205	-12.28	53800	20250212	0.93	61900	-12.28	20250205	53800	0.93	20250212	61900	-12.28	20250205	53800	0.93	20250212	0.13	N	064400	500	520 억		727564	N	N	68	N	00	N
102	20250212	120550	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	54300	-100	5	-0.18	35897431500	655133	43.18	54200	55700	53800	70700	38100	54400	54794.41	0.75	0	9857	57066	55732	54966	53632	52866	55350	53250	520	16300	500	38080	100	1	96885948	52609	14.25	2.54	12	0.68	3811.00	21369.00	61900	20250205	-12.28	53800	20250212	0.93	61900	-12.28	20250205	53800	0.93	20250212	61900	-12.28	20250205	53800	0.93	20250212	0.13	N	064400	500	520 억		727564	N	N	68	N	00	N
103	20250212	110548	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	54400	0	3	0.00	32846200700	599096	39.48	54200	55700	53800	70700	38100	54400	54826.63	0.75	0	8266	57066	55732	54966	53632	52866	55350	53250	520	16300	500	38080	100	1	96885948	52706	14.27	2.55	12	0.62	3811.00	21369.00	61900	20250205	-12.12	53800	20250212	1.12	61900	-12.12	20250205	53800	1.12	20250212	61900	-12.12	20250205	53800	1.12	20250212	0.13	N	064400	500	520 억		727564	N	N	68	N	00	N
104	20250212	100550	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	54700	300	2	0.55	28694393600	523054	34.47	54200	55700	53800	70700	38100	54400	54859.77	0.75	0	12001	57066	55732	54966	53632	52866	55350	53250	520	16300	500	38080	100	1	96885948	52997	14.35	2.56	12	0.54	3811.00	21369.00	61900	20250205	-11.63	53800	20250212	1.67	61900	-11.63	20250205	53800	1.67	20250212	61900	-11.63	20250205	53800	1.67	20250212	0.13	N	064400	500	520 억		727564	N	N	68	N	00	N
105	20250212	090553	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	54800	400	2	0.74	5161162700	95156	6.27	54200	54800	53800	70700	38100	54400	54238.11	0.75	0	6986	57066	55732	54966	53632	52866	55350	53250	520	16300	500	38080	100	1	96885948	53093	14.38	2.56	12	0.10	3811.00	21369.00	61900	20250205	-11.47	53800	20250212	1.86	61900	-11.47	20250205	53800	1.86	20250212	61900	-11.47	20250205	53800	1.86	20250212	0.13	N	064400	500	520 억		727564	N	N	68	N	00	N
106	20250211	160551	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	54400	-1300	5	-2.33	81270244300	1477622	95.50	56100	56300	54200	72400	39000	55700	55004.23	0.80	0	-22081	58366	57032	56366	55032	54366	56700	54700	520	16700	500	38990	100	1	96885948	52706	14.27	2.55	12	1.53	3811.00	21369.00	61900	20250205	-12.12	54200	20250211	0.37	61900	-12.12	20250205	54200	0.37	20250211	61900	-12.12	20250205	54200	0.37	20250211	0.11	N	064400	500	520 억		777344	N	N	68	N	00	N
107	20250211	150550	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	54600	-1100	5	-1.97	75869816500	1378431	89.09	56100	56300	54200	72400	39000	55700	55040.71	0.80	0	-22273	58366	57032	56366	55032	54366	56700	54700	520	16700	500	38990	100	1	96885948	52900	14.33	2.56	12	1.42	3811.00	21369.00	61900	20250205	-11.79	54200	20250211	0.74	61900	-11.79	20250205	54200	0.74	20250211	61900	-11.79	20250205	54200	0.74	20250211	0.11	N	064400	500	520 억		777344	N	N	86	N	00	N
108	20250211	140551	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	55000	-700	5	-1.26	67518970400	1225471	79.21	56100	56300	54200	72400	39000	55700	55096.34	0.80	0	-22838	58366	57032	56366	55032	54366	56700	54700	520	16700	500	38990	100	1	96885948	53287	14.43	2.57	12	1.26	3811.00	21369.00	61900	20250205	-11.15	54200	20250211	1.48	61900	-11.15	20250205	54200	1.48	20250211	61900	-11.15	20250205	54200	1.48	20250211	0.11	N	064400	500	520 억		777344	N	N	86	N	00	N
109	20250211	130549	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	54900	-800	5	-1.44	60766570200	1102553	71.26	56100	56300	54200	72400	39000	55700	55114.42	0.80	0	-22661	58366	57032	56366	55032	54366	56700	54700	520	16700	500	38990	100	1	96885948	53190	14.41	2.57	12	1.14	3811.00	21369.00	61900	20250205	-11.31	54200	20250211	1.29	61900	-11.31	20250205	54200	1.29	20250211	61900	-11.31	20250205	54200	1.29	20250211	0.11	N	064400	500	520 억		777344	N	N	86	N	00	N
110	20250211	120549	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N		N	54400	-1300	5	-2.33	50808378000	920064	59.47	56100	56300	54200	72400	39000	55700	55222.66	0.80	0	-9963	58366	57032	56366	55032	54366	56700	54700	520	16700	500	38990	100	1	96885948	52706	14.27	2.55	12	0.95	3811.00	21369.00	61900	20250205	-12.12	54200	20250211	0.37	61900	-12.12	20250205	54200	0.37	20250211	61900	-12.12	20250205	54200	0.37	20250211	0.11	N	064400	500	520 억		777344	N	N	86	N	00	N
111	20250211	110550	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	55200	-500	5	-0.90	27923650600	502156	32.46	56100	56300	55100	72400	39000	55700	55607.52	0.80	0	-9522	58366	57032	56366	55032	54366	56700	54700	520	16700	500	38990	100	1	96885948	53481	14.48	2.58	12	0.52	3811.00	21369.00	61900	20250205	-10.82	54900	20250205	0.55	61900	-10.82	20250205	54900	0.55	20250205	61900	-10.82	20250205	54900	0.55	20250205	0.11	N	064400	500	520 억		777344	N	N	86	N	00	N
112	20250211	100550	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	55300	-400	5	-0.72	21334318200	383200	24.77	56100	56300	55100	72400	39000	55700	55674.11	0.80	0	-2722	58366	57032	56366	55032	54366	56700	54700	520	16700	500	38990	100	1	96885948	53578	14.51	2.59	12	0.40	3811.00	21369.00	61900	20250205	-10.66	54900	20250205	0.73	61900	-10.66	20250205	54900	0.73	20250205	61900	-10.66	20250205	54900	0.73	20250205	0.11	N	064400	500	520 억		777344	N	N	86	N	00	N
113	20250211	090553	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	55700	0	3	0.00	5208808300	92870	6.00	56100	56300	55700	72400	39000	55700	56087.10	0.80	0	-738	58366	57032	56366	55032	54366	56700	54700	520	16700	500	38990	100	1	96885948	53965	14.62	2.61	12	0.10	3811.00	21369.00	61900	20250205	-10.02	54900	20250205	1.46	61900	-10.02	20250205	54900	1.46	20250205	61900	-10.02	20250205	54900	1.46	20250205	0.11	N	064400	500	520 억		777344	N	N	86	N	00	N
114	20250210	160547	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	55700	-1500	5	-2.62	85207861700	1508128	67.31	56400	57700	55700	74300	40100	57200	56504.00	0.89	0	4349	59333	58266	57233	56166	55133	57750	55650	520	17100	500	40040	100	1	96885948	53965	14.62	2.61	12	1.56	3811.00	21369.00	61900	20250205	-10.02	54900	20250205	1.46	61900	-10.02	20250205	54900	1.46	20250205	61900	-10.02	20250205	54900	1.46	20250205	0.00	N	064400	500	520 억		864820	N	N	86	N	00	N
115	20250210	150547	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	55800	-1400	5	-2.45	75881056500	1340986	59.85	56400	57700	55800	74300	40100	57200	56585.85	0.89	0	8860	59333	58266	57233	56166	55133	57750	55650	520	17100	500	40040	100	1	96885948	54062	14.64	2.61	12	1.38	3811.00	21369.00	61900	20250205	-9.85	54900	20250205	1.64	61900	-9.85	20250205	54900	1.64	20250205	61900	-9.85	20250205	54900	1.64	20250205	0.00	N	064400	500	520 억		864820	N	N	0	N	00	N
116	20250210	140546	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	56400	-800	5	-1.40	57831385000	1019335	45.49	56400	57700	56000	74300	40100	57200	56734.26	0.89	0	6255	59333	58266	57233	56166	55133	57750	55650	520	17100	500	40040	100	1	96885948	54644	14.80	2.64	12	1.05	3811.00	21369.00	61900	20250205	-8.89	54900	20250205	2.73	61900	-8.89	20250205	54900	2.73	20250205	61900	-8.89	20250205	54900	2.73	20250205	0.00	N	064400	500	520 억		864820	N	N	0	N	00	N
117	20250210	130547	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	56700	-500	5	-0.87	50059220900	881882	39.36	56400	57700	56000	74300	40100	57200	56763.90	0.89	0	13825	59333	58266	57233	56166	55133	57750	55650	520	17100	500	40040	100	1	96885948	54934	14.88	2.65	12	0.91	3811.00	21369.00	61900	20250205	-8.40	54900	20250205	3.28	61900	-8.40	20250205	54900	3.28	20250205	61900	-8.40	20250205	54900	3.28	20250205	0.00	N	064400	500	520 억		864820	N	N	0	N	00	N
118	20250210	120545	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	56600	-600	5	-1.05	46433718800	818002	36.51	56400	57700	56000	74300	40100	57200	56764.60	0.89	0	12250	59333	58266	57233	56166	55133	57750	55650	520	17100	500	40040	100	1	96885948	54837	14.85	2.65	12	0.84	3811.00	21369.00	61900	20250205	-8.56	54900	20250205	3.10	61900	-8.56	20250205	54900	3.10	20250205	61900	-8.56	20250205	54900	3.10	20250205	0.00	N	064400	500	520 억		864820	N	N	0	N	00	N
119	20250210	110543	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	56700	-500	5	-0.87	40543872900	714099	31.87	56400	57700	56000	74300	40100	57200	56776.05	0.89	0	4662	59333	58266	57233	56166	55133	57750	55650	520	17100	500	40040	100	1	96885948	54934	14.88	2.65	12	0.74	3811.00	21369.00	61900	20250205	-8.40	54900	20250205	3.28	61900	-8.40	20250205	54900	3.28	20250205	61900	-8.40	20250205	54900	3.28	20250205	0.00	N	064400	500	520 억		864820	N	N	0	N	00	N
120	20250210	100542	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	56800	-400	5	-0.70	34989492200	616339	27.51	56400	57700	56000	74300	40100	57200	56769.63	0.89	0	4340	59333	58266	57233	56166	55133	57750	55650	520	17100	500	40040	100	1	96885948	55031	14.90	2.66	12	0.64	3811.00	21369.00	61900	20250205	-8.24	54900	20250205	3.46	61900	-8.24	20250205	54900	3.46	20250205	61900	-8.24	20250205	54900	3.46	20250205	0.00	N	064400	500	520 억		864820	N	N	0	N	00	N
121	20250210	090540	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	56200	-1000	5	-1.75	10709714900	190124	8.49	56400	56700	56000	74300	40100	57200	56328.48	0.89	0	18919	59333	58266	57233	56166	55133	57750	55650	520	17100	500	40040	100	1	96885948	54450	14.75	2.63	12	0.20	3811.00	21369.00	61900	20250205	-9.21	54900	20250205	2.37	61900	-9.21	20250205	54900	2.37	20250205	61900	-9.21	20250205	54900	2.37	20250205	0.00	N	064400	500	520 억		864820	N	N	0	N	00	N
122	20250207	160538	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	57200	-500	5	-0.87	126368232900	2197637	48.79	57700	58300	56200	75000	40400	57700	57501.92	0.89	0	5500	59900	58800	56900	55800	53900	59350	56350	520	17300	500	40390	100	1	96885948	55419	0.00	0.00	12	2.27	0.00	0.00	61900	20250205	-7.59	54900	20250205	4.19	61900	-7.59	20250205	54900	4.19	20250205	61900	-7.59	20250205	54900	4.19	20250205	0.00	N	064400	500	520 억		866918	N	N	0	N	00	N
123	20250207	150540	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	57500	-200	5	-0.35	117000683000	2034184	45.16	57700	58300	56200	75000	40400	57700	57516.50	0.89	0	10299	59900	58800	56900	55800	53900	59350	56350	520	17300	500	40390	100	1	96885948	55709	0.00	0.00	12	2.10	0.00	0.00	61900	20250205	-7.11	54900	20250205	4.74	61900	-7.11	20250205	54900	4.74	20250205	61900	-7.11	20250205	54900	4.74	20250205	0.00	N	064400	500	520 억		866918	N	N	0	N	00	N
124	20250207	140537	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	57600	-100	5	-0.17	105400944800	1833430	40.71	57700	58300	56200	75000	40400	57700	57487.42	0.89	0	12817	59900	58800	56900	55800	53900	59350	56350	520	17300	500	40390	100	1	96885948	55806	0.00	0.00	12	1.89	0.00	0.00	61900	20250205	-6.95	54900	20250205	4.92	61900	-6.95	20250205	54900	4.92	20250205	61900	-6.95	20250205	54900	4.92	20250205	0.00	N	064400	500	520 억		866918	N	N	0	N	00	N
125	20250207	130537	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	57500	-200	5	-0.35	88921719400	1549039	34.39	57700	58300	56200	75000	40400	57700	57402.82	0.89	0	5613	59900	58800	56900	55800	53900	59350	56350	520	17300	500	40390	100	1	96885948	55709	0.00	0.00	12	1.60	0.00	0.00	61900	20250205	-7.11	54900	20250205	4.74	61900	-7.11	20250205	54900	4.74	20250205	61900	-7.11	20250205	54900	4.74	20250205	0.00	N	064400	500	520 억		866918	N	N	0	N	00	N
126	20250207	120537	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	57700	0	3	0.00	81902360200	1427204	31.69	57700	58300	56200	75000	40400	57700	57384.72	0.89	0	4855	59900	58800	56900	55800	53900	59350	56350	520	17300	500	40390	100	1	96885948	55903	0.00	0.00	12	1.47	0.00	0.00	61900	20250205	-6.79	54900	20250205	5.10	61900	-6.79	20250205	54900	5.10	20250205	61900	-6.79	20250205	54900	5.10	20250205	0.00	N	064400	500	520 억		866918	N	N	0	N	00	N
127	20250207	110536	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	57500	-200	5	-0.35	74011169700	1290608	28.65	57700	58300	56200	75000	40400	57700	57343.64	0.89	0	560	59900	58800	56900	55800	53900	59350	56350	520	17300	500	40390	100	1	96885948	55709	0.00	0.00	12	1.33	0.00	0.00	61900	20250205	-7.11	54900	20250205	4.74	61900	-7.11	20250205	54900	4.74	20250205	61900	-7.11	20250205	54900	4.74	20250205	0.00	N	064400	500	520 억		866918	N	N	0	N	00	N
128	20250207	100537	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	58000	300	2	0.52	49706852400	870442	19.33	57700	58000	56200	75000	40400	57700	57099.48	0.89	0	-2647	59900	58800	56900	55800	53900	59350	56350	520	17300	500	40390	100	1	96885948	56194	0.00	0.00	12	0.90	0.00	0.00	61900	20250205	-6.30	54900	20250205	5.65	61900	-6.30	20250205	54900	5.65	20250205	61900	-6.30	20250205	54900	5.65	20250205	0.00	N	064400	500	520 억		866918	N	N	0	N	00	N
129	20250207	090540	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	57400	-300	5	-0.52	13172575400	229074	5.09	57700	58000	56900	75000	40400	57700	57496.07	0.89	0	-699	59900	58800	56900	55800	53900	59350	56350	520	17300	500	40390	100	1	96885948	55613	0.00	0.00	12	0.24	0.00	0.00	61900	20250205	-7.27	54900	20250205	4.55	61900	-7.27	20250205	54900	4.55	20250205	61900	-7.27	20250205	54900	4.55	20250205	0.00	N	064400	500	520 억		866918	N	N	0	N	00	N