KissMeData/036570/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160443	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	159100	-2500	5	-1.55	5448035250	34126	94.31	162200	162300	159000	210000	113200	161600	159645.30	36.87	-12826	163400	162500	161500	160600	159600	162950	161050	110	48400	500	116350	100	1	21954022	34929	37.08	0.91	12	0.16	4291.00	175362.00	248000	20241203	-35.85	156900	20240805	1.40	193900	-17.95	20250107	157300	1.14	20250311	248000	-35.85	20241203	156900	1.40	20240805	0.95	N	036570	500	109 억	8094669	N	N	319	N	N
3	20250328	150444	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	159250	-2350	5	-1.45	4775501400	29899	82.63	162200	162300	159000	210000	113200	161600	159721.11	36.87	-11927	163400	162500	161500	160600	159600	162950	161050	110	48400	500	116350	100	1	21954022	34962	37.11	0.91	12	0.14	4291.00	175362.00	248000	20241203	-35.79	156900	20240805	1.50	193900	-17.87	20250107	157300	1.24	20250311	248000	-35.79	20241203	156900	1.50	20240805	0.95	N	036570	500	109 억	8094669	N	N	799	N	N
4	20250328	140446	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	159300	-2300	5	-1.42	4020907850	25158	69.53	162200	162300	159000	210000	113200	161600	159826.21	36.87	-10807	163400	162500	161500	160600	159600	162950	161050	110	48400	500	116350	100	1	21954022	34973	37.12	0.91	12	0.11	4291.00	175362.00	248000	20241203	-35.77	156900	20240805	1.53	193900	-17.84	20250107	157300	1.27	20250311	248000	-35.77	20241203	156900	1.53	20240805	0.95	N	036570	500	109 억	8094669	N	N	799	N	N
5	20250328	130445	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	159500	-2100	5	-1.30	3594277750	22481	62.13	162200	162300	159000	210000	113200	161600	159880.69	36.87	-9712	163400	162500	161500	160600	159600	162950	161050	110	48400	500	116350	100	1	21954022	35017	37.17	0.91	12	0.10	4291.00	175362.00	248000	20241203	-35.69	156900	20240805	1.66	193900	-17.74	20250107	157300	1.40	20250311	248000	-35.69	20241203	156900	1.66	20240805	0.95	N	036570	500	109 억	8094669	N	N	799	N	N
6	20250328	120444	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	159300	-2300	5	-1.42	3213563850	20092	55.53	162200	162300	159000	210000	113200	161600	159942.46	36.87	-8644	163400	162500	161500	160600	159600	162950	161050	110	48400	500	116350	100	1	21954022	34973	37.12	0.91	12	0.09	4291.00	175362.00	248000	20241203	-35.77	156900	20240805	1.53	193900	-17.84	20250107	157300	1.27	20250311	248000	-35.77	20241203	156900	1.53	20240805	0.95	N	036570	500	109 억	8094669	N	N	799	N	N
7	20250328	110443	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	160000	-1600	5	-0.99	2518060800	15729	43.47	162200	162300	159200	210000	113200	161600	160090.33	36.87	-6571	163400	162500	161500	160600	159600	162950	161050	110	48400	500	116350	100	1	21954022	35126	37.29	0.91	12	0.07	4291.00	175362.00	248000	20241203	-35.48	156900	20240805	1.98	193900	-17.48	20250107	157300	1.72	20250311	248000	-35.48	20241203	156900	1.98	20240805	0.95	N	036570	500	109 억	8094669	N	N	799	N	N
8	20250328	100445	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	159600	-2000	5	-1.24	2055922100	12843	35.49	162200	162300	159200	210000	113200	161600	160081.14	36.87	-6193	163400	162500	161500	160600	159600	162950	161050	110	48400	500	116350	100	1	21954022	35039	37.19	0.91	12	0.06	4291.00	175362.00	248000	20241203	-35.65	156900	20240805	1.72	193900	-17.69	20250107	157300	1.46	20250311	248000	-35.65	20241203	156900	1.72	20240805	0.95	N	036570	500	109 억	8094669	N	N	799	N	N
9	20250328	090449	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	160600	-1000	5	-0.62	384335000	2385	6.59	162200	162300	160500	210000	113200	161600	161146.75	36.87	-993	163400	162500	161500	160600	159600	162950	161050	110	48400	500	116350	100	1	21954022	35258	37.43	0.92	12	0.01	4291.00	175362.00	248000	20241203	-35.24	156900	20240805	2.36	193900	-17.17	20250107	157300	2.10	20250311	248000	-35.24	20241203	156900	2.36	20240805	0.95	N	036570	500	109 억	8094669	N	N	799	N	N
10	20250327	161121	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161600	-200	5	-0.12	5848526400	36184	105.27	161000	162400	160500	210000	113300	161800	161633.05	36.86	3158	165533	163666	162533	160666	159533	163100	160100	110	48200	500	116490	100	1	21954022	35478	37.66	0.92	12	0.16	4291.00	175362.00	248000	20241203	-34.84	156900	20240805	3.00	193900	-16.66	20250107	157300	2.73	20250311	248000	-34.84	20241203	156900	3.00	20240805	0.96	N	036570	500	109 억	8091728	N	N	798	N	N
11	20250327	150444	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161700	-100	5	-0.06	4574677300	28303	82.35	161000	162400	160500	210000	113300	161800	161632.24	36.86	2870	165533	163666	162533	160666	159533	163100	160100	110	48200	500	116490	100	1	21954022	35500	37.68	0.92	12	0.13	4291.00	175362.00	248000	20241203	-34.80	156900	20240805	3.06	193900	-16.61	20250107	157300	2.80	20250311	248000	-34.80	20241203	156900	3.06	20240805	0.96	N	036570	500	109 억	8091728	N	N	684	N	N
12	20250327	140442	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	162000	200	2	0.12	3522808450	21797	63.42	161000	162400	160500	210000	113300	161800	161618.96	36.86	2573	165533	163666	162533	160666	159533	163100	160100	110	48200	500	116490	100	1	21954022	35566	37.75	0.92	12	0.10	4291.00	175362.00	248000	20241203	-34.68	156900	20240805	3.25	193900	-16.45	20250107	157300	2.99	20250311	248000	-34.68	20241203	156900	3.25	20240805	0.96	N	036570	500	109 억	8091728	N	N	684	N	N
13	20250327	130441	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161700	-100	5	-0.06	2813500100	17418	50.68	161000	162400	160500	210000	113300	161800	161528.31	36.86	2047	165533	163666	162533	160666	159533	163100	160100	110	48200	500	116490	100	1	21954022	35500	37.68	0.92	12	0.08	4291.00	175362.00	248000	20241203	-34.80	156900	20240805	3.06	193900	-16.61	20250107	157300	2.80	20250311	248000	-34.80	20241203	156900	3.06	20240805	0.96	N	036570	500	109 억	8091728	N	N	684	N	N
14	20250327	120445	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	162200	400	2	0.25	2300374600	14251	41.46	161000	162400	160500	210000	113300	161800	161418.47	36.86	2052	165533	163666	162533	160666	159533	163100	160100	110	48200	500	116490	100	1	21954022	35609	37.80	0.92	12	0.06	4291.00	175362.00	248000	20241203	-34.60	156900	20240805	3.38	193900	-16.35	20250107	157300	3.12	20250311	248000	-34.60	20241203	156900	3.38	20240805	0.96	N	036570	500	109 억	8091728	N	N	684	N	N
15	20250327	110445	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161100	-700	5	-0.43	1527454550	9479	27.58	161000	161900	160500	210000	113300	161800	161140.90	36.86	505	165533	163666	162533	160666	159533	163100	160100	110	48200	500	116490	100	1	21954022	35368	37.54	0.92	12	0.04	4291.00	175362.00	248000	20241203	-35.04	156900	20240805	2.68	193900	-16.92	20250107	157300	2.42	20250311	248000	-35.04	20241203	156900	2.68	20240805	0.96	N	036570	500	109 억	8091728	N	N	684	N	N
16	20250327	100442	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161400	-400	5	-0.25	901672450	5594	16.28	161000	161900	160500	210000	113300	161800	161185.64	36.86	-101	165533	163666	162533	160666	159533	163100	160100	110	48200	500	116490	100	1	21954022	35434	37.61	0.92	12	0.03	4291.00	175362.00	248000	20241203	-34.92	156900	20240805	2.87	193900	-16.76	20250107	157300	2.61	20250311	248000	-34.92	20241203	156900	2.87	20240805	0.96	N	036570	500	109 억	8091728	N	N	684	N	N
17	20250327	090444	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	160900	-900	5	-0.56	271168200	1683	4.90	161000	161900	160600	210000	113300	161800	161121.93	36.86	-19	165533	163666	162533	160666	159533	163100	160100	110	48200	500	116490	100	1	21954022	35324	37.50	0.92	12	0.01	4291.00	175362.00	248000	20241203	-35.12	156900	20240805	2.55	193900	-17.02	20250107	157300	2.29	20250311	248000	-35.12	20241203	156900	2.55	20240805	0.96	N	036570	500	109 억	8091728	N	N	684	N	N
18	20250326	160439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161800	500	2	0.31	5589803150	34371	117.44	162600	164400	161400	209500	113000	161300	162632.64	36.85	4061	163700	162500	161000	159800	158300	163100	160400	110	48200	500	116130	100	1	21954022	35522	37.71	0.92	12	0.16	4291.00	175362.00	248000	20241203	-34.76	156900	20240805	3.12	193900	-16.55	20250107	157300	2.86	20250311	248000	-34.76	20241203	156900	3.12	20240805	0.96	N	036570	500	109 억	8090138	N	N	684	N	N
19	20250326	150437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	162000	700	2	0.43	4986345750	30643	104.70	162600	164400	161400	209500	113000	161300	162723.81	36.85	3126	163700	162500	161000	159800	158300	163100	160400	110	48200	500	116130	100	1	21954022	35566	37.75	0.92	12	0.14	4291.00	175362.00	248000	20241203	-34.68	156900	20240805	3.25	193900	-16.45	20250107	157300	2.99	20250311	248000	-34.68	20241203	156900	3.25	20240805	0.96	N	036570	500	109 억	8090138	N	N	646	N	N
20	20250326	140440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163000	1700	2	1.05	4413812600	27119	92.66	162600	164400	161400	209500	113000	161300	162757.20	36.85	3250	163700	162500	161000	159800	158300	163100	160400	110	48200	500	116130	100	1	21954022	35785	37.99	0.93	12	0.12	4291.00	175362.00	248000	20241203	-34.27	156900	20240805	3.89	193900	-15.94	20250107	157300	3.62	20250311	248000	-34.27	20241203	156900	3.89	20240805	0.96	N	036570	500	109 억	8090138	N	N	646	N	N
21	20250326	130441	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	162400	1100	2	0.68	3330566700	20475	69.96	162600	164400	161400	209500	113000	161300	162665.04	36.85	985	163700	162500	161000	159800	158300	163100	160400	110	48200	500	116130	100	1	21954022	35653	37.85	0.93	12	0.09	4291.00	175362.00	248000	20241203	-34.52	156900	20240805	3.51	193900	-16.25	20250107	157300	3.24	20250311	248000	-34.52	20241203	156900	3.51	20240805	0.96	N	036570	500	109 억	8090138	N	N	646	N	N
22	20250326	120442	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161900	600	2	0.37	2902992550	17841	60.96	162600	164400	161400	209500	113000	161300	162714.68	36.85	897	163700	162500	161000	159800	158300	163100	160400	110	48200	500	116130	100	1	21954022	35544	37.73	0.92	12	0.08	4291.00	175362.00	248000	20241203	-34.72	156900	20240805	3.19	193900	-16.50	20250107	157300	2.92	20250311	248000	-34.72	20241203	156900	3.19	20240805	0.96	N	036570	500	109 억	8090138	N	N	646	N	N
23	20250326	110441	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161800	500	2	0.31	2514971750	15441	52.76	162600	164400	161500	209500	113000	161300	162876.22	36.85	1067	163700	162500	161000	159800	158300	163100	160400	110	48200	500	116130	100	1	21954022	35522	37.71	0.92	12	0.07	4291.00	175362.00	248000	20241203	-34.76	156900	20240805	3.12	193900	-16.55	20250107	157300	2.86	20250311	248000	-34.76	20241203	156900	3.12	20240805	0.96	N	036570	500	109 억	8090138	N	N	646	N	N
24	20250326	100442	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	162600	1300	2	0.81	2005627200	12298	42.02	162600	164400	161700	209500	113000	161300	163085.64	36.85	2193	163700	162500	161000	159800	158300	163100	160400	110	48200	500	116130	100	1	21954022	35697	37.89	0.93	12	0.06	4291.00	175362.00	248000	20241203	-34.44	156900	20240805	3.63	193900	-16.14	20250107	157300	3.37	20250311	248000	-34.44	20241203	156900	3.63	20240805	0.96	N	036570	500	109 억	8090138	N	N	646	N	N
25	20250326	090441	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	162500	1200	2	0.74	392161700	2414	8.25	162600	162900	161700	209500	113000	161300	162453.07	36.85	941	163700	162500	161000	159800	158300	163100	160400	110	48200	500	116130	100	1	21954022	35675	37.87	0.93	12	0.01	4291.00	175362.00	248000	20241203	-34.48	156900	20240805	3.57	193900	-16.19	20250107	157300	3.31	20250311	248000	-34.48	20241203	156900	3.57	20240805	0.96	N	036570	500	109 억	8090138	N	N	646	N	N
26	20250325	160439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161300	600	2	0.37	4708259850	29268	79.49	161100	162200	159500	208500	112500	160700	160866.52	36.86	-2841	164500	162600	161600	159700	158700	162100	159200	110	47800	500	115700	100	1	21954022	35412	16.69	0.92	12	0.13	9663.00	176065.00	248000	20241203	-34.96	156900	20240805	2.80	193900	-16.81	20250107	157300	2.54	20250311	248000	-34.96	20241203	156900	2.80	20240805	0.95	N	036570	500	109 억	8091449	N	N	646	N	N
27	20250325	150439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161100	400	2	0.25	3509134050	21833	59.29	161100	162200	159500	208500	112500	160700	160726.15	36.86	-3046	164500	162600	161600	159700	158700	162100	159200	110	47800	500	115700	100	1	21954022	35368	16.67	0.92	12	0.10	9663.00	176065.00	248000	20241203	-35.04	156900	20240805	2.68	193900	-16.92	20250107	157300	2.42	20250311	248000	-35.04	20241203	156900	2.68	20240805	0.95	N	036570	500	109 억	8091449	N	N	388	N	N
28	20250325	140437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	160500	-200	5	-0.12	2828268500	17601	47.80	161100	162200	159500	208500	112500	160700	160687.94	36.86	-3027	164500	162600	161600	159700	158700	162100	159200	110	47800	500	115700	100	1	21954022	35236	16.61	0.91	12	0.08	9663.00	176065.00	248000	20241203	-35.28	156900	20240805	2.29	193900	-17.23	20250107	157300	2.03	20250311	248000	-35.28	20241203	156900	2.29	20240805	0.95	N	036570	500	109 억	8091449	N	N	388	N	N
29	20250325	130439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	160800	100	2	0.06	2248883950	13999	38.02	161100	162200	159500	208500	112500	160700	160646.04	36.86	-1905	164500	162600	161600	159700	158700	162100	159200	110	47800	500	115700	100	1	21954022	35302	16.64	0.91	12	0.06	9663.00	176065.00	248000	20241203	-35.16	156900	20240805	2.49	193900	-17.07	20250107	157300	2.23	20250311	248000	-35.16	20241203	156900	2.49	20240805	0.95	N	036570	500	109 억	8091449	N	N	388	N	N
30	20250325	120438	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	160100	-600	5	-0.37	1983138100	12343	33.52	161100	162200	159500	208500	112500	160700	160669.05	36.86	-1980	164500	162600	161600	159700	158700	162100	159200	110	47800	500	115700	100	1	21954022	35148	16.57	0.91	12	0.06	9663.00	176065.00	248000	20241203	-35.44	156900	20240805	2.04	193900	-17.43	20250107	157300	1.78	20250311	248000	-35.44	20241203	156900	2.04	20240805	0.95	N	036570	500	109 억	8091449	N	N	388	N	N
31	20250325	110438	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	160600	-100	5	-0.06	1600808650	9957	27.04	161100	162200	159500	208500	112500	160700	160772.19	36.86	-2142	164500	162600	161600	159700	158700	162100	159200	110	47800	500	115700	100	1	21954022	35258	16.62	0.91	12	0.05	9663.00	176065.00	248000	20241203	-35.24	156900	20240805	2.36	193900	-17.17	20250107	157300	2.10	20250311	248000	-35.24	20241203	156900	2.36	20240805	0.95	N	036570	500	109 억	8091449	N	N	388	N	N
32	20250325	100446	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161000	300	2	0.19	1262641850	7853	21.33	161100	162200	159500	208500	112500	160700	160784.65	36.86	-1985	164500	162600	161600	159700	158700	162100	159200	110	47800	500	115700	100	1	21954022	35346	16.66	0.91	12	0.04	9663.00	176065.00	248000	20241203	-35.08	156900	20240805	2.61	193900	-16.97	20250107	157300	2.35	20250311	248000	-35.08	20241203	156900	2.61	20240805	0.95	N	036570	500	109 억	8091449	N	N	388	N	N
33	20250325	090440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161700	1000	2	0.62	317636600	1966	5.34	161100	162200	161100	208500	112500	160700	161564.90	36.86	479	164500	162600	161600	159700	158700	162100	159200	110	47800	500	115700	100	1	21954022	35500	16.73	0.92	12	0.01	9663.00	176065.00	248000	20241203	-34.80	156900	20240805	3.06	193900	-16.61	20250107	157300	2.80	20250311	248000	-34.80	20241203	156900	3.06	20240805	0.95	N	036570	500	109 억	8091449	N	N	388	N	N
34	20250324	160437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	160700	-2600	5	-1.59	5955379350	36821	52.92	162300	163500	160600	212000	114400	163300	161743.31	37.13	-7210	165166	164232	162366	161432	159566	164700	161900	110	48700	500	117570	100	1	21954022	35280	16.63	0.91	12	0.17	9663.00	176065.00	248000	20241203	-35.20	156900	20240805	2.42	193900	-17.12	20250107	157300	2.16	20250311	248000	-35.20	20241203	156900	2.42	20240805	0.95	N	036570	500	109 억	8151089	N	N	388	N	N
35	20250324	150440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	160800	-2500	5	-1.53	5092235650	31450	45.20	162300	163500	160700	212000	114400	163300	161915.28	37.13	-6508	165166	164232	162366	161432	159566	164700	161900	110	48700	500	117570	100	1	21954022	35302	16.64	0.91	12	0.14	9663.00	176065.00	248000	20241203	-35.16	156900	20240805	2.49	193900	-17.07	20250107	157300	2.23	20250311	248000	-35.16	20241203	156900	2.49	20240805	0.95	N	036570	500	109 억	8151089	N	N	99	N	N
36	20250324	140440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161000	-2300	5	-1.41	4115777700	25383	36.48	162300	163500	161000	212000	114400	163300	162147.02	37.13	-5473	165166	164232	162366	161432	159566	164700	161900	110	48700	500	117570	100	1	21954022	35346	16.66	0.91	12	0.12	9663.00	176065.00	248000	20241203	-35.08	156900	20240805	2.61	193900	-16.97	20250107	157300	2.35	20250311	248000	-35.08	20241203	156900	2.61	20240805	0.95	N	036570	500	109 억	8151089	N	N	99	N	N
37	20250324	130440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161800	-1500	5	-0.92	3376894150	20805	29.90	162300	163500	161500	212000	114400	163300	162311.66	37.13	-4416	165166	164232	162366	161432	159566	164700	161900	110	48700	500	117570	100	1	21954022	35522	16.74	0.92	12	0.09	9663.00	176065.00	248000	20241203	-34.76	156900	20240805	3.12	193900	-16.55	20250107	157300	2.86	20250311	248000	-34.76	20241203	156900	3.12	20240805	0.95	N	036570	500	109 억	8151089	N	N	99	N	N
38	20250324	120440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161800	-1500	5	-0.92	2873260650	17690	25.43	162300	163500	161500	212000	114400	163300	162422.87	37.13	-3871	165166	164232	162366	161432	159566	164700	161900	110	48700	500	117570	100	1	21954022	35522	16.74	0.92	12	0.08	9663.00	176065.00	248000	20241203	-34.76	156900	20240805	3.12	193900	-16.55	20250107	157300	2.86	20250311	248000	-34.76	20241203	156900	3.12	20240805	0.95	N	036570	500	109 억	8151089	N	N	99	N	N
39	20250324	110439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	162100	-1200	5	-0.73	2216451400	13632	19.59	162300	163500	161900	212000	114400	163300	162591.80	37.13	-1959	165166	164232	162366	161432	159566	164700	161900	110	48700	500	117570	100	1	21954022	35587	16.78	0.92	12	0.06	9663.00	176065.00	248000	20241203	-34.64	156900	20240805	3.31	193900	-16.40	20250107	157300	3.05	20250311	248000	-34.64	20241203	156900	3.31	20240805	0.95	N	036570	500	109 억	8151089	N	N	99	N	N
40	20250324	100438	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	162600	-700	5	-0.43	884233550	5435	7.81	162300	163500	162300	212000	114400	163300	162692.47	37.13	198	165166	164232	162366	161432	159566	164700	161900	110	48700	500	117570	100	1	21954022	35697	16.83	0.92	12	0.02	9663.00	176065.00	248000	20241203	-34.44	156900	20240805	3.63	193900	-16.14	20250107	157300	3.37	20250311	248000	-34.44	20241203	156900	3.63	20240805	0.95	N	036570	500	109 억	8151089	N	N	99	N	N
41	20250324	090440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	162900	-400	5	-0.24	253250100	1557	2.24	162300	163500	162300	212000	114400	163300	162652.60	37.13	100	165166	164232	162366	161432	159566	164700	161900	110	48700	500	117570	100	1	21954022	35763	16.86	0.93	12	0.01	9663.00	176065.00	248000	20241203	-34.31	156900	20240805	3.82	193900	-15.99	20250107	157300	3.56	20250311	248000	-34.31	20241203	156900	3.82	20240805	0.95	N	036570	500	109 억	8151089	N	N	99	N	N
42	20250321	160455	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163300	600	2	0.37	11273349800	69573	195.84	160800	163300	160500	211500	113900	162700	162035.91	37.12	-2641	166700	164700	163700	161700	160700	164200	161200	110	48800	500	117140	100	1	21954022	35851	16.90	0.93	12	0.32	9663.00	176065.00	248000	20241203	-34.15	156900	20240805	4.08	193900	-15.78	20250107	157300	3.81	20250311	248000	-34.15	20241203	156900	4.08	20240805	0.94	N	036570	500	109 억	8148450	N	N	99	N	N
43	20250321	150439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161700	-1000	5	-0.61	6706157100	41588	117.07	160800	162800	160500	211500	113900	162700	161252.21	37.12	-5874	166700	164700	163700	161700	160700	164200	161200	110	48800	500	117140	100	1	21954022	35500	16.73	0.92	12	0.19	9663.00	176065.00	248000	20241203	-34.80	156900	20240805	3.06	193900	-16.61	20250107	157300	2.80	20250311	248000	-34.80	20241203	156900	3.06	20240805	0.94	N	036570	500	109 억	8148450	N	N	2215	N	N
44	20250321	140439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161100	-1600	5	-0.98	5294995750	32847	92.46	160800	162800	160500	211500	113900	162700	161201.81	37.12	-7617	166700	164700	163700	161700	160700	164200	161200	110	48800	500	117140	100	1	21954022	35368	16.67	0.92	12	0.15	9663.00	176065.00	248000	20241203	-35.04	156900	20240805	2.68	193900	-16.92	20250107	157300	2.42	20250311	248000	-35.04	20241203	156900	2.68	20240805	0.94	N	036570	500	109 억	8148450	N	N	2215	N	N
45	20250321	130440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161000	-1700	5	-1.04	4665241350	28937	81.46	160800	162800	160500	211500	113900	162700	161220.63	37.12	-6286	166700	164700	163700	161700	160700	164200	161200	110	48800	500	117140	100	1	21954022	35346	16.66	0.91	12	0.13	9663.00	176065.00	248000	20241203	-35.08	156900	20240805	2.61	193900	-16.97	20250107	157300	2.35	20250311	248000	-35.08	20241203	156900	2.61	20240805	0.94	N	036570	500	109 억	8148450	N	N	2215	N	N
46	20250321	120440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161600	-1100	5	-0.68	4176854550	25911	72.94	160800	162800	160500	211500	113900	162700	161200.05	37.12	-5587	166700	164700	163700	161700	160700	164200	161200	110	48800	500	117140	100	1	21954022	35478	16.72	0.92	12	0.12	9663.00	176065.00	248000	20241203	-34.84	156900	20240805	3.00	193900	-16.66	20250107	157300	2.73	20250311	248000	-34.84	20241203	156900	3.00	20240805	0.94	N	036570	500	109 억	8148450	N	N	2215	N	N
47	20250321	110439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161500	-1200	5	-0.74	3640148550	22586	63.58	160800	162800	160500	211500	113900	162700	161168.36	37.12	-5106	166700	164700	163700	161700	160700	164200	161200	110	48800	500	117140	100	1	21954022	35456	16.71	0.92	12	0.10	9663.00	176065.00	248000	20241203	-34.88	156900	20240805	2.93	193900	-16.71	20250107	157300	2.67	20250311	248000	-34.88	20241203	156900	2.93	20240805	0.94	N	036570	500	109 억	8148450	N	N	2215	N	N
48	20250321	100440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	160800	-1900	5	-1.17	2437515050	15114	42.54	160800	162800	160500	211500	113900	162700	161275.31	37.12	-5005	166700	164700	163700	161700	160700	164200	161200	110	48800	500	117140	100	1	21954022	35302	16.64	0.91	12	0.07	9663.00	176065.00	248000	20241203	-35.16	156900	20240805	2.49	193900	-17.07	20250107	157300	2.23	20250311	248000	-35.16	20241203	156900	2.49	20240805	0.94	N	036570	500	109 억	8148450	N	N	2215	N	N
49	20250321	090441	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	161700	-1000	5	-0.61	641841500	3968	11.17	160800	162800	160800	211500	113900	162700	161754.41	37.12	-1030	166700	164700	163700	161700	160700	164200	161200	110	48800	500	117140	100	1	21954022	35500	16.73	0.92	12	0.02	9663.00	176065.00	248000	20241203	-34.80	156900	20240805	3.06	193900	-16.61	20250107	157300	2.80	20250311	248000	-34.80	20241203	156900	3.06	20240805	0.94	N	036570	500	109 억	8148450	N	N	2215	N	N
50	20250320	160733	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	162700	-900	5	-0.55	5818001050	35525	75.61	163500	165700	162700	212500	114600	163600	163777.94	37.16	-5023	166866	165232	163666	162032	160466	166050	162850	110	48900	500	117790	100	1	21954022	35719	16.84	0.92	12	0.16	9663.00	176065.00	248000	20241203	-34.40	156900	20240805	3.70	193900	-16.09	20250107	157300	3.43	20250311	248000	-34.40	20241203	156900	3.70	20240805	0.93	N	036570	500	109 억	8159114	N	N	2215	N	N
51	20250320	150439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163000	-600	5	-0.37	4761356700	29033	61.79	163500	165700	162900	212500	114600	163600	163998.10	37.16	-3263	166866	165232	163666	162032	160466	166050	162850	110	48900	500	117790	100	1	21954022	35785	16.87	0.93	12	0.13	9663.00	176065.00	248000	20241203	-34.27	156900	20240805	3.89	193900	-15.94	20250107	157300	3.62	20250311	248000	-34.27	20241203	156900	3.89	20240805	0.93	N	036570	500	109 억	8159114	N	N	95	N	N
52	20250320	140440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163100	-500	5	-0.31	4235875600	25811	54.93	163500	165700	162900	212500	114600	163600	164111.25	37.16	-2790	166866	165232	163666	162032	160466	166050	162850	110	48900	500	117790	100	1	21954022	35807	16.88	0.93	12	0.12	9663.00	176065.00	248000	20241203	-34.23	156900	20240805	3.95	193900	-15.88	20250107	157300	3.69	20250311	248000	-34.23	20241203	156900	3.95	20240805	0.93	N	036570	500	109 억	8159114	N	N	95	N	N
53	20250320	130440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163100	-500	5	-0.31	3700968500	22530	47.95	163500	165700	163000	212500	114600	163600	164268.46	37.16	-1697	166866	165232	163666	162032	160466	166050	162850	110	48900	500	117790	100	1	21954022	35807	16.88	0.93	12	0.10	9663.00	176065.00	248000	20241203	-34.23	156900	20240805	3.95	193900	-15.88	20250107	157300	3.69	20250311	248000	-34.23	20241203	156900	3.95	20240805	0.93	N	036570	500	109 억	8159114	N	N	95	N	N
54	20250320	120438	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163300	-300	5	-0.18	3302385200	20089	42.76	163500	165700	163200	212500	114600	163600	164387.73	37.16	-348	166866	165232	163666	162032	160466	166050	162850	110	48900	500	117790	100	1	21954022	35851	16.90	0.93	12	0.09	9663.00	176065.00	248000	20241203	-34.15	156900	20240805	4.08	193900	-15.78	20250107	157300	3.81	20250311	248000	-34.15	20241203	156900	4.08	20240805	0.93	N	036570	500	109 억	8159114	N	N	95	N	N
55	20250320	110439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163900	300	2	0.18	2470599550	15004	31.93	163500	165700	163300	212500	114600	163600	164662.73	37.16	2849	166866	165232	163666	162032	160466	166050	162850	110	48900	500	117790	100	1	21954022	35983	16.96	0.93	12	0.07	9663.00	176065.00	248000	20241203	-33.91	156900	20240805	4.46	193900	-15.47	20250107	157300	4.20	20250311	248000	-33.91	20241203	156900	4.46	20240805	0.93	N	036570	500	109 억	8159114	N	N	95	N	N
56	20250320	100437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	164400	800	2	0.49	1985842100	12049	25.64	163500	165700	163300	212500	114600	163600	164813.85	37.16	3389	166866	165232	163666	162032	160466	166050	162850	110	48900	500	117790	100	1	21954022	36092	17.01	0.93	12	0.05	9663.00	176065.00	248000	20241203	-33.71	156900	20240805	4.78	193900	-15.21	20250107	157300	4.51	20250311	248000	-33.71	20241203	156900	4.78	20240805	0.93	N	036570	500	109 억	8159114	N	N	95	N	N
57	20250320	090440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	164100	500	2	0.31	449595250	2745	5.84	163500	164600	163300	212500	114600	163600	163786.98	37.16	961	166866	165232	163666	162032	160466	166050	162850	110	48900	500	117790	100	1	21954022	36027	16.98	0.93	12	0.01	9663.00	176065.00	248000	20241203	-33.83	156900	20240805	4.59	193900	-15.37	20250107	157300	4.32	20250311	248000	-33.83	20241203	156900	4.59	20240805	0.93	N	036570	500	109 억	8159114	N	N	95	N	N
58	20250319	160436	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163600	200	2	0.12	7667543350	46986	134.77	162500	165300	162100	212000	114400	163400	163187.76	37.12	-6891	166066	164732	163866	162532	161666	164300	162100	110	48600	500	117640	100	1	21954022	35917	16.93	0.93	12	0.21	9663.00	176065.00	248000	20241203	-34.03	156900	20240805	4.27	193900	-15.63	20250107	157300	4.01	20250311	248000	-34.03	20241203	156900	4.27	20240805	0.93	N	036570	500	109 억	8149065	N	N	94	N	N
59	20250319	150438	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163700	300	2	0.18	6371005350	39063	112.05	162500	165300	162100	212000	114400	163400	163095.65	37.12	-6203	166066	164732	163866	162532	161666	164300	162100	110	48600	500	117640	100	1	21954022	35939	16.94	0.93	12	0.18	9663.00	176065.00	248000	20241203	-33.99	156900	20240805	4.33	193900	-15.58	20250107	157300	4.07	20250311	248000	-33.99	20241203	156900	4.33	20240805	0.93	N	036570	500	109 억	8149065	N	N	431	N	N
60	20250319	140439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	162200	-1200	5	-0.73	4879608800	29900	85.76	162500	165300	162100	212000	114400	163400	163197.62	37.12	-5239	166066	164732	163866	162532	161666	164300	162100	110	48600	500	117640	100	1	21954022	35609	16.79	0.92	12	0.14	9663.00	176065.00	248000	20241203	-34.60	156900	20240805	3.38	193900	-16.35	20250107	157300	3.12	20250311	248000	-34.60	20241203	156900	3.38	20240805	0.93	N	036570	500	109 억	8149065	N	N	431	N	N
61	20250319	130437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	162600	-800	5	-0.49	3390904750	20733	59.47	162500	165300	162300	212000	114400	163400	163551.09	37.12	-2862	166066	164732	163866	162532	161666	164300	162100	110	48600	500	117640	100	1	21954022	35697	16.83	0.92	12	0.09	9663.00	176065.00	248000	20241203	-34.44	156900	20240805	3.63	193900	-16.14	20250107	157300	3.37	20250311	248000	-34.44	20241203	156900	3.63	20240805	0.93	N	036570	500	109 억	8149065	N	N	431	N	N
62	20250319	120437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163000	-400	5	-0.24	2794301900	17070	48.96	162500	165300	162300	212000	114400	163400	163696.65	37.12	-1351	166066	164732	163866	162532	161666	164300	162100	110	48600	500	117640	100	1	21954022	35785	16.87	0.93	12	0.08	9663.00	176065.00	248000	20241203	-34.27	156900	20240805	3.89	193900	-15.94	20250107	157300	3.62	20250311	248000	-34.27	20241203	156900	3.89	20240805	0.93	N	036570	500	109 억	8149065	N	N	431	N	N
63	20250319	110437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163100	-300	5	-0.18	2216811000	13529	38.81	162500	165300	162300	212000	114400	163400	163856.23	37.12	205	166066	164732	163866	162532	161666	164300	162100	110	48600	500	117640	100	1	21954022	35807	16.88	0.93	12	0.06	9663.00	176065.00	248000	20241203	-34.23	156900	20240805	3.95	193900	-15.88	20250107	157300	3.69	20250311	248000	-34.23	20241203	156900	3.95	20240805	0.93	N	036570	500	109 억	8149065	N	N	431	N	N
64	20250319	100438	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	164100	700	2	0.43	1236589400	7538	21.62	162500	165300	162300	212000	114400	163400	164047.41	37.12	290	166066	164732	163866	162532	161666	164300	162100	110	48600	500	117640	100	1	21954022	36027	16.98	0.93	12	0.03	9663.00	176065.00	248000	20241203	-33.83	156900	20240805	4.59	193900	-15.37	20250107	157300	4.32	20250311	248000	-33.83	20241203	156900	4.59	20240805	0.93	N	036570	500	109 억	8149065	N	N	431	N	N
65	20250319	090439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	164000	600	2	0.37	285821300	1755	5.03	162500	164000	162300	212000	114400	163400	162861.14	37.12	760	166066	164732	163866	162532	161666	164300	162100	110	48600	500	117640	100	1	21954022	36005	16.97	0.93	12	0.01	9663.00	176065.00	248000	20241203	-33.87	156900	20240805	4.53	193900	-15.42	20250107	157300	4.26	20250311	248000	-33.87	20241203	156900	4.53	20240805	0.93	N	036570	500	109 억	8149065	N	N	431	N	N
66	20250318	160435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163400	-1000	5	-0.61	5714212150	34863	79.48	165000	165200	163000	213500	115100	164400	163905.35	36.92	-6318	167933	166166	165033	163266	162133	165600	162700	110	49100	500	118360	100	1	21954022	35873	16.91	0.93	12	0.16	9663.00	176065.00	248000	20241203	-34.11	156900	20240805	4.14	193900	-15.73	20250107	157300	3.88	20250311	248000	-34.11	20241203	156900	4.14	20240805	0.95	N	036570	500	109 억	8105741	N	N	431	N	N
67	20250318	150438	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163300	-1100	5	-0.67	5048602550	30790	70.19	165000	165200	163000	213500	115100	164400	163968.90	36.92	-7077	167933	166166	165033	163266	162133	165600	162700	110	49100	500	118360	100	1	21954022	35851	16.90	0.93	12	0.14	9663.00	176065.00	248000	20241203	-34.15	156900	20240805	4.08	193900	-15.78	20250107	157300	3.81	20250311	248000	-34.15	20241203	156900	4.08	20240805	0.95	N	036570	500	109 억	8105741	N	N	1376	N	N
68	20250318	140436	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163300	-1100	5	-0.67	4391737400	26769	61.02	165000	165200	163000	213500	115100	164400	164060.57	36.92	-7913	167933	166166	165033	163266	162133	165600	162700	110	49100	500	118360	100	1	21954022	35851	16.90	0.93	12	0.12	9663.00	176065.00	248000	20241203	-34.15	156900	20240805	4.08	193900	-15.78	20250107	157300	3.81	20250311	248000	-34.15	20241203	156900	4.08	20240805	0.95	N	036570	500	109 억	8105741	N	N	1376	N	N
69	20250318	130436	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163500	-900	5	-0.55	3685387050	22444	51.16	165000	165200	163400	213500	115100	164400	164203.66	36.92	-6808	167933	166166	165033	163266	162133	165600	162700	110	49100	500	118360	100	1	21954022	35895	16.92	0.93	12	0.10	9663.00	176065.00	248000	20241203	-34.07	156900	20240805	4.21	193900	-15.68	20250107	157300	3.94	20250311	248000	-34.07	20241203	156900	4.21	20240805	0.95	N	036570	500	109 억	8105741	N	N	1376	N	N
70	20250318	120436	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163400	-1000	5	-0.61	3260463200	19846	45.24	165000	165200	163400	213500	115100	164400	164288.18	36.92	-6527	167933	166166	165033	163266	162133	165600	162700	110	49100	500	118360	100	1	21954022	35873	16.91	0.93	12	0.09	9663.00	176065.00	248000	20241203	-34.11	156900	20240805	4.14	193900	-15.73	20250107	157300	3.88	20250311	248000	-34.11	20241203	156900	4.14	20240805	0.95	N	036570	500	109 억	8105741	N	N	1376	N	N
71	20250318	110435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163600	-800	5	-0.49	2873207100	17478	39.84	165000	165200	163400	213500	115100	164400	164389.92	36.92	-5535	167933	166166	165033	163266	162133	165600	162700	110	49100	500	118360	100	1	21954022	35917	16.93	0.93	12	0.08	9663.00	176065.00	248000	20241203	-34.03	156900	20240805	4.27	193900	-15.63	20250107	157300	4.01	20250311	248000	-34.03	20241203	156900	4.27	20240805	0.95	N	036570	500	109 억	8105741	N	N	1376	N	N
72	20250318	100437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	164200	-200	5	-0.12	1897419150	11529	26.28	165000	165200	164000	213500	115100	164400	164577.95	36.92	-3015	167933	166166	165033	163266	162133	165600	162700	110	49100	500	118360	100	1	21954022	36049	16.99	0.93	12	0.05	9663.00	176065.00	248000	20241203	-33.79	156900	20240805	4.65	193900	-15.32	20250107	157300	4.39	20250311	248000	-33.79	20241203	156900	4.65	20240805	0.95	N	036570	500	109 억	8105741	N	N	1376	N	N
73	20250318	090437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	164900	500	2	0.30	440933200	2679	6.11	165000	165200	164000	213500	115100	164400	164588.73	36.92	138	167933	166166	165033	163266	162133	165600	162700	110	49100	500	118360	100	1	21954022	36202	17.07	0.94	12	0.01	9663.00	176065.00	248000	20241203	-33.51	156900	20240805	5.10	193900	-14.96	20250107	157300	4.83	20250311	248000	-33.51	20241203	156900	5.10	20240805	0.95	N	036570	500	109 억	8105741	N	N	1376	N	N
74	20250317	160435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	164400	-400	5	-0.24	7238859100	43866	46.42	165800	166800	163900	214000	115400	164800	165022.49	36.92	-8317	170066	167432	165066	162432	160066	168750	163750	110	49200	500	118650	100	1	21954022	36092	17.01	0.93	12	0.20	9663.00	176065.00	248000	20241203	-33.71	156900	20240805	4.78	193900	-15.21	20250107	157300	4.51	20250311	248000	-33.71	20241203	156900	4.78	20240805	1.01	N	036570	500	109 억	8106402	N	N	1376	N	N
75	20250317	150434	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	164200	-600	5	-0.36	5567188000	33692	35.65	165800	166800	163900	214000	115400	164800	165237.68	36.92	-6784	170066	167432	165066	162432	160066	168750	163750	110	49200	500	118650	100	1	21954022	36049	16.99	0.93	12	0.15	9663.00	176065.00	248000	20241203	-33.79	156900	20240805	4.65	193900	-15.32	20250107	157300	4.39	20250311	248000	-33.79	20241203	156900	4.65	20240805	1.01	N	036570	500	109 억	8106402	N	N	1232	N	N
76	20250317	140435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	165000	200	2	0.12	4332161500	26180	27.70	165800	166800	164600	214000	115400	164800	165475.99	36.92	-3920	170066	167432	165066	162432	160066	168750	163750	110	49200	500	118650	100	1	21954022	36224	17.08	0.94	12	0.12	9663.00	176065.00	248000	20241203	-33.47	156900	20240805	5.16	193900	-14.90	20250107	157300	4.90	20250311	248000	-33.47	20241203	156900	5.16	20240805	1.01	N	036570	500	109 억	8106402	N	N	1232	N	N
77	20250317	130434	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	165200	400	2	0.24	3612889950	21821	23.09	165800	166800	164600	214000	115400	164800	165569.40	36.92	-3786	170066	167432	165066	162432	160066	168750	163750	110	49200	500	118650	100	1	21954022	36268	17.10	0.94	12	0.10	9663.00	176065.00	248000	20241203	-33.39	156900	20240805	5.29	193900	-14.80	20250107	157300	5.02	20250311	248000	-33.39	20241203	156900	5.29	20240805	1.01	N	036570	500	109 억	8106402	N	N	1232	N	N
78	20250317	120433	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	164800	0	3	0.00	3079496150	18587	19.67	165800	166800	164600	214000	115400	164800	165680.11	36.92	-3507	170066	167432	165066	162432	160066	168750	163750	110	49200	500	118650	100	1	21954022	36180	17.05	0.94	12	0.08	9663.00	176065.00	248000	20241203	-33.55	156900	20240805	5.04	193900	-15.01	20250107	157300	4.77	20250311	248000	-33.55	20241203	156900	5.04	20240805	1.01	N	036570	500	109 억	8106402	N	N	1232	N	N
79	20250317	110434	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	164700	-100	5	-0.06	2541761550	15324	16.22	165800	166800	164700	214000	115400	164800	165868.02	36.92	-2571	170066	167432	165066	162432	160066	168750	163750	110	49200	500	118650	100	1	21954022	36158	17.04	0.94	12	0.07	9663.00	176065.00	248000	20241203	-33.59	156900	20240805	4.97	193900	-15.06	20250107	157300	4.70	20250311	248000	-33.59	20241203	156900	4.97	20240805	1.01	N	036570	500	109 억	8106402	N	N	1232	N	N
80	20250317	100435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	165700	900	2	0.55	1663015150	10012	10.59	165800	166800	165500	214000	115400	164800	166102.19	36.92	-625	170066	167432	165066	162432	160066	168750	163750	110	49200	500	118650	100	1	21954022	36378	17.15	0.94	12	0.05	9663.00	176065.00	248000	20241203	-33.19	156900	20240805	5.61	193900	-14.54	20250107	157300	5.34	20250311	248000	-33.19	20241203	156900	5.61	20240805	1.01	N	036570	500	109 억	8106402	N	N	1232	N	N
81	20250317	090435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	165800	1000	2	0.61	247153100	1491	1.58	165800	166600	165500	214000	115400	164800	165763.31	36.92	-480	170066	167432	165066	162432	160066	168750	163750	110	49200	500	118650	100	1	21954022	36400	17.16	0.94	12	0.01	9663.00	176065.00	248000	20241203	-33.15	156900	20240805	5.67	193900	-14.49	20250107	157300	5.40	20250311	248000	-33.15	20241203	156900	5.67	20240805	1.01	N	036570	500	109 억	8106402	N	N	1232	N	N
82	20250314	160433	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	164800	1800	2	1.10	15477001450	93325	52.85	164200	167700	162700	211500	114100	163000	165840.50	36.87	12382	168133	165566	161933	159366	155733	166850	160650	110	48500	500	117360	100	1	21954022	36180	17.05	0.94	12	0.43	9663.00	176065.00	248000	20241203	-33.55	156900	20240805	5.04	193900	-15.01	20250107	157300	4.77	20250311	248000	-33.55	20241203	156900	5.04	20240805	0.94	N	036570	500	109 억	8094189	N	N	1232	N	N
83	20250314	150436	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	165700	2700	2	1.66	14212569450	85661	48.51	164200	167700	162700	211500	114100	163000	165917.03	36.87	13318	168133	165566	161933	159366	155733	166850	160650	110	48500	500	117360	100	1	21954022	36378	17.15	0.94	12	0.39	9663.00	176065.00	248000	20241203	-33.19	156900	20240805	5.61	193900	-14.54	20250107	157300	5.34	20250311	248000	-33.19	20241203	156900	5.61	20240805	0.94	N	036570	500	109 억	8094189	N	N	3179	N	N
84	20250314	140433	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	166200	3200	2	1.96	12647131450	76227	43.16	164200	167700	162700	211500	114100	163000	165914.72	36.87	14343	168133	165566	161933	159366	155733	166850	160650	110	48500	500	117360	100	1	21954022	36488	17.20	0.94	12	0.35	9663.00	176065.00	248000	20241203	-32.98	156900	20240805	5.93	193900	-14.29	20250107	157300	5.66	20250311	248000	-32.98	20241203	156900	5.93	20240805	0.94	N	036570	500	109 억	8094189	N	N	3179	N	N
85	20250314	130433	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	166800	3800	2	2.33	10396914950	62749	35.53	164200	167700	162700	211500	114100	163000	165691.26	36.87	10750	168133	165566	161933	159366	155733	166850	160650	110	48500	500	117360	100	1	21954022	36619	17.26	0.95	12	0.29	9663.00	176065.00	248000	20241203	-32.74	156900	20240805	6.31	193900	-13.98	20250107	157300	6.04	20250311	248000	-32.74	20241203	156900	6.31	20240805	0.94	N	036570	500	109 억	8094189	N	N	3179	N	N
86	20250314	120435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	166700	3700	2	2.27	9319805500	56292	31.88	164200	167700	162700	211500	114100	163000	165562.59	36.87	9974	168133	165566	161933	159366	155733	166850	160650	110	48500	500	117360	100	1	21954022	36597	17.25	0.95	12	0.26	9663.00	176065.00	248000	20241203	-32.78	156900	20240805	6.25	193900	-14.03	20250107	157300	5.98	20250311	248000	-32.78	20241203	156900	6.25	20240805	0.94	N	036570	500	109 억	8094189	N	N	3179	N	N
87	20250314	110433	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	167000	4000	2	2.45	7716600700	46685	26.44	164200	167700	162700	211500	114100	163000	165291.63	36.87	8670	168133	165566	161933	159366	155733	166850	160650	110	48500	500	117360	100	1	21954022	36663	17.28	0.95	12	0.21	9663.00	176065.00	248000	20241203	-32.66	156900	20240805	6.44	193900	-13.87	20250107	157300	6.17	20250311	248000	-32.66	20241203	156900	6.44	20240805	0.94	N	036570	500	109 억	8094189	N	N	3179	N	N
88	20250314	100435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	164800	1800	2	1.10	4806645450	29144	16.50	164200	167000	162700	211500	114100	163000	164928.57	36.87	2235	168133	165566	161933	159366	155733	166850	160650	110	48500	500	117360	100	1	21954022	36180	17.05	0.94	12	0.13	9663.00	176065.00	248000	20241203	-33.55	156900	20240805	5.04	193900	-15.01	20250107	157300	4.77	20250311	248000	-33.55	20241203	156900	5.04	20240805	0.94	N	036570	500	109 억	8094189	N	N	3179	N	N
89	20250314	090435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	163100	100	2	0.06	695947800	4257	2.41	164200	164900	162700	211500	114100	163000	163485.09	36.87	-1893	168133	165566	161933	159366	155733	166850	160650	110	48500	500	117360	100	1	21954022	35807	16.88	0.93	12	0.02	9663.00	176065.00	248000	20241203	-34.23	156900	20240805	3.95	193900	-15.88	20250107	157300	3.69	20250311	248000	-34.23	20241203	156900	3.95	20240805	0.94	N	036570	500	109 억	8094189	N	N	3179	N	N
90	20250313	160431	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	163000	5200	2	3.30	28520081400	175652	158.34	158600	164500	158300	205000	110500	157800	162366.73	36.75	30749	162266	160032	158766	156532	155266	159400	155900	110	47200	500	113610	100	1	21954022	35785	16.87	0.93	12	0.80	9663.00	176065.00	248000	20241203	-34.27	156900	20240805	3.89	193900	-15.94	20250107	157300	3.62	20250311	248000	-34.27	20241203	156900	3.89	20240805	0.92	N	036570	500	109 억	8068655	N	N	3066	N	N
91	20250313	150432	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	163900	6100	2	3.87	22223282900	137034	123.53	158600	164500	158300	205000	110500	157800	162173.50	36.75	18127	162266	160032	158766	156532	155266	159400	155900	110	47200	500	113610	100	1	21954022	35983	16.96	0.93	12	0.62	9663.00	176065.00	248000	20241203	-33.91	156900	20240805	4.46	193900	-15.47	20250107	157300	4.20	20250311	248000	-33.91	20241203	156900	4.46	20240805	0.92	N	036570	500	109 억	8068655	N	N	422	N	N
92	20250313	140431	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	162700	4900	2	3.11	17093047350	105700	95.28	158600	164100	158300	205000	110500	157800	161712.84	36.75	14097	162266	160032	158766	156532	155266	159400	155900	110	47200	500	113610	100	1	21954022	35719	16.84	0.92	12	0.48	9663.00	176065.00	248000	20241203	-34.40	156900	20240805	3.70	193900	-16.09	20250107	157300	3.43	20250311	248000	-34.40	20241203	156900	3.70	20240805	0.92	N	036570	500	109 억	8068655	N	N	422	N	N
93	20250313	130431	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	162200	4400	2	2.79	14997884850	92805	83.66	158600	164100	158300	205000	110500	157800	161606.43	36.75	14564	162266	160032	158766	156532	155266	159400	155900	110	47200	500	113610	100	1	21954022	35609	16.79	0.92	12	0.42	9663.00	176065.00	248000	20241203	-34.60	156900	20240805	3.38	193900	-16.35	20250107	157300	3.12	20250311	248000	-34.60	20241203	156900	3.38	20240805	0.92	N	036570	500	109 억	8068655	N	N	422	N	N
94	20250313	120431	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	161900	4100	2	2.60	13095189350	81080	73.09	158600	164100	158300	205000	110500	157800	161509.49	36.75	13816	162266	160032	158766	156532	155266	159400	155900	110	47200	500	113610	100	1	21954022	35544	16.75	0.92	12	0.37	9663.00	176065.00	248000	20241203	-34.72	156900	20240805	3.19	193900	-16.50	20250107	157300	2.92	20250311	248000	-34.72	20241203	156900	3.19	20240805	0.92	N	036570	500	109 억	8068655	N	N	422	N	N
95	20250313	110431	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	162800	5000	2	3.17	11343293200	70299	63.37	158600	164100	158300	205000	110500	157800	161357.82	36.75	13942	162266	160032	158766	156532	155266	159400	155900	110	47200	500	113610	100	1	21954022	35741	16.85	0.92	12	0.32	9663.00	176065.00	248000	20241203	-34.35	156900	20240805	3.76	193900	-16.04	20250107	157300	3.50	20250311	248000	-34.35	20241203	156900	3.76	20240805	0.92	N	036570	500	109 억	8068655	N	N	422	N	N
96	20250313	100430	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	162100	4300	2	2.72	6948113150	43380	39.11	158600	162500	158300	205000	110500	157800	160168.58	36.75	9057	162266	160032	158766	156532	155266	159400	155900	110	47200	500	113610	100	1	21954022	35587	16.78	0.92	12	0.20	9663.00	176065.00	248000	20241203	-34.64	156900	20240805	3.31	193900	-16.40	20250107	157300	3.05	20250311	248000	-34.64	20241203	156900	3.31	20240805	0.92	N	036570	500	109 억	8068655	N	N	422	N	N
97	20250313	090432	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	158900	1100	2	0.70	939752400	5920	5.34	158600	159400	158400	205000	110500	157800	158741.96	36.75	-285	162266	160032	158766	156532	155266	159400	155900	110	47200	500	113610	100	1	21954022	34885	16.44	0.90	12	0.03	9663.00	176065.00	248000	20241203	-35.93	156900	20240805	1.27	193900	-18.05	20250107	157300	1.02	20250311	248000	-35.93	20241203	156900	1.27	20240805	0.92	N	036570	500	109 억	8068655	N	N	422	N	N
98	20250312	160429	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	157800	-1500	5	-0.94	17478349350	110400	155.88	159500	161000	157500	207000	111600	159300	158318.82	36.78	-8001	162766	161032	159166	157432	155566	161900	158300	110	47700	500	114690	100	1	21954022	34643	16.33	0.90	12	0.50	9663.00	176065.00	248000	20241203	-36.37	156900	20240805	0.57	193900	-18.62	20250107	157300	0.32	20250311	248000	-36.37	20241203	156900	0.57	20240805	0.93	N	036570	500	109 억	8075274	N	N	422	N	N
99	20250312	150429	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	157800	-1500	5	-0.94	16158803400	102047	144.08	159500	161000	157500	207000	111600	159300	158346.67	36.78	-8879	162766	161032	159166	157432	155566	161900	158300	110	47700	500	114690	100	1	21954022	34643	16.33	0.90	12	0.46	9663.00	176065.00	248000	20241203	-36.37	156900	20240805	0.57	193900	-18.62	20250107	157300	0.32	20250311	248000	-36.37	20241203	156900	0.57	20240805	0.93	N	036570	500	109 억	8075274	N	N	444	N	N
100	20250312	140429	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	157600	-1700	5	-1.07	12580223900	79351	112.04	159500	161000	157600	207000	111600	159300	158538.94	36.78	-12881	162766	161032	159166	157432	155566	161900	158300	110	47700	500	114690	100	1	21954022	34600	16.31	0.90	12	0.36	9663.00	176065.00	248000	20241203	-36.45	156900	20240805	0.45	193900	-18.72	20250107	157300	0.19	20250311	248000	-36.45	20241203	156900	0.45	20240805	0.93	N	036570	500	109 억	8075274	N	N	444	N	N
101	20250312	130429	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	158000	-1300	5	-0.82	9471500200	59658	84.23	159500	161000	157800	207000	111600	159300	158763.28	36.78	-11601	162766	161032	159166	157432	155566	161900	158300	110	47700	500	114690	100	1	21954022	34687	16.35	0.90	12	0.27	9663.00	176065.00	248000	20241203	-36.29	156900	20240805	0.70	193900	-18.51	20250107	157300	0.45	20250311	248000	-36.29	20241203	156900	0.70	20240805	0.93	N	036570	500	109 억	8075274	N	N	444	N	N
102	20250312	120430	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	158100	-1200	5	-0.75	7379217450	46418	65.54	159500	161000	157800	207000	111600	159300	158973.18	36.78	-12380	162766	161032	159166	157432	155566	161900	158300	110	47700	500	114690	100	1	21954022	34709	16.36	0.90	12	0.21	9663.00	176065.00	248000	20241203	-36.25	156900	20240805	0.76	193900	-18.46	20250107	157300	0.51	20250311	248000	-36.25	20241203	156900	0.76	20240805	0.93	N	036570	500	109 억	8075274	N	N	444	N	N
103	20250312	110427	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	159200	-100	5	-0.06	3782344900	23699	33.46	159500	161000	159100	207000	111600	159300	159599.36	36.78	-7513	162766	161032	159166	157432	155566	161900	158300	110	47700	500	114690	100	1	21954022	34951	16.48	0.90	12	0.11	9663.00	176065.00	248000	20241203	-35.81	156900	20240805	1.47	193900	-17.90	20250107	157300	1.21	20250311	248000	-35.81	20241203	156900	1.47	20240805	0.93	N	036570	500	109 억	8075274	N	N	444	N	N
104	20250312	100429	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	159900	600	2	0.38	2030816550	12718	17.96	159500	161000	159100	207000	111600	159300	159680.53	36.78	-4030	162766	161032	159166	157432	155566	161900	158300	110	47700	500	114690	100	1	21954022	35104	16.55	0.91	12	0.06	9663.00	176065.00	248000	20241203	-35.52	156900	20240805	1.91	193900	-17.53	20250107	157300	1.65	20250311	248000	-35.52	20241203	156900	1.91	20240805	0.93	N	036570	500	109 억	8075274	N	N	444	N	N
105	20250312	090430	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	159300	0	3	0.00	543574000	3408	4.81	159500	161000	159100	207000	111600	159300	159499.47	36.78	-1516	162766	161032	159166	157432	155566	161900	158300	110	47700	500	114690	100	1	21954022	34973	16.49	0.90	12	0.02	9663.00	176065.00	248000	20241203	-35.77	156900	20240805	1.53	193900	-17.84	20250107	157300	1.27	20250311	248000	-35.77	20241203	156900	1.53	20240805	0.93	N	036570	500	109 억	8075274	N	N	444	N	N
106	20250311	160425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	159300	-3300	5	-2.03	11149611050	70159	112.13	158900	160900	157300	211000	113900	162600	158918.86	36.81	-8994	167866	165232	162166	159532	156466	166550	160850	110	48400	500	117070	100	1	21954022	34973	16.49	0.90	12	0.32	9663.00	176065.00	248000	20241203	-35.77	156900	20240805	1.53	193900	-17.84	20250107	157300	1.27	20250311	248000	-35.77	20241203	156900	1.53	20240805	0.89	N	036570	500	109 억	8082266	N	N	444	N	N
107	20250311	150427	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	159200	-3400	5	-2.09	10026872550	63105	100.86	158900	160900	157300	211000	113900	162600	158891.89	36.81	-7844	167866	165232	162166	159532	156466	166550	160850	110	48400	500	117070	100	1	21954022	34951	16.48	0.90	12	0.29	9663.00	176065.00	248000	20241203	-35.81	156900	20240805	1.47	193900	-17.90	20250107	157300	1.21	20250311	248000	-35.81	20241203	156900	1.47	20240805	0.89	N	036570	500	109 억	8082266	N	N	500	N	N
108	20250311	140427	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	159600	-3000	5	-1.85	8249572700	51963	83.05	158900	160900	157300	211000	113900	162600	158758.59	36.81	-7741	167866	165232	162166	159532	156466	166550	160850	110	48400	500	117070	100	1	21954022	35039	16.52	0.91	12	0.24	9663.00	176065.00	248000	20241203	-35.65	156900	20240805	1.72	193900	-17.69	20250107	157300	1.46	20250311	248000	-35.65	20241203	156900	1.72	20240805	0.89	N	036570	500	109 억	8082266	N	N	500	N	N
109	20250311	130427	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	159500	-3100	5	-1.91	7125275250	44929	71.81	158900	160400	157300	211000	113900	162600	158589.67	36.81	-9155	167866	165232	162166	159532	156466	166550	160850	110	48400	500	117070	100	1	21954022	35017	16.51	0.91	12	0.20	9663.00	176065.00	248000	20241203	-35.69	156900	20240805	1.66	193900	-17.74	20250107	157300	1.40	20250311	248000	-35.69	20241203	156900	1.66	20240805	0.89	N	036570	500	109 억	8082266	N	N	500	N	N
110	20250311	120426	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	159400	-3200	5	-1.97	6293202100	39717	63.48	158900	160400	157300	211000	113900	162600	158451.09	36.81	-9811	167866	165232	162166	159532	156466	166550	160850	110	48400	500	117070	100	1	21954022	34995	16.50	0.91	12	0.18	9663.00	176065.00	248000	20241203	-35.73	156900	20240805	1.59	193900	-17.79	20250107	157300	1.34	20250311	248000	-35.73	20241203	156900	1.59	20240805	0.89	N	036570	500	109 억	8082266	N	N	500	N	N
111	20250311	110427	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	159100	-3500	5	-2.15	5608388950	35426	56.62	158900	159900	157300	211000	113900	162600	158312.79	36.81	-10795	167866	165232	162166	159532	156466	166550	160850	110	48400	500	117070	100	1	21954022	34929	16.46	0.90	12	0.16	9663.00	176065.00	248000	20241203	-35.85	156900	20240805	1.40	193900	-17.95	20250107	157300	1.14	20250311	248000	-35.85	20241203	156900	1.40	20240805	0.89	N	036570	500	109 억	8082266	N	N	500	N	N
112	20250311	100427	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	158200	-4400	5	-2.71	4889284800	30891	49.37	158900	159900	157300	211000	113900	162600	158275.38	36.81	-11111	167866	165232	162166	159532	156466	166550	160850	110	48400	500	117070	100	1	21954022	34731	16.37	0.90	12	0.14	9663.00	176065.00	248000	20241203	-36.21	156900	20240805	0.83	193900	-18.41	20250107	157300	0.57	20250311	248000	-36.21	20241203	156900	0.83	20240805	0.89	N	036570	500	109 억	8082266	N	N	500	N	N
113	20250311	090428	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	159100	-3500	5	-2.15	1206537250	7607	12.16	158900	159900	158000	211000	113900	162600	158608.81	36.81	-2931	167866	165232	162166	159532	156466	166550	160850	110	48400	500	117070	100	1	21954022	34929	16.46	0.90	12	0.03	9663.00	176065.00	248000	20241203	-35.85	156900	20240805	1.40	193900	-17.95	20250107	158000	0.70	20250311	248000	-35.85	20241203	156900	1.40	20240805	0.89	N	036570	500	109 억	8082266	N	N	500	N	N
114	20250310	160423	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	162600	1300	2	0.81	10076198450	62008	89.77	161000	164800	159100	209500	113000	161300	162501.31	36.80	3141	164966	163132	162166	160332	159366	162650	159850	110	48200	500	116130	100	1	21954022	35697	16.83	0.92	12	0.28	9663.00	176065.00	248000	20241203	-34.44	156900	20240805	3.63	193900	-16.14	20250107	159100	2.20	20250310	248000	-34.44	20241203	156900	3.63	20240805	0.92	N	036570	500	109 억	8078150	N	N	500	N	N
115	20250310	150426	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	162300	1000	2	0.62	9256598250	56966	82.47	161000	164800	159100	209500	113000	161300	162496.66	36.80	2613	164966	163132	162166	160332	159366	162650	159850	110	48200	500	116130	100	1	21954022	35631	16.80	0.92	12	0.26	9663.00	176065.00	248000	20241203	-34.56	156900	20240805	3.44	193900	-16.30	20250107	159100	2.01	20250310	248000	-34.56	20241203	156900	3.44	20240805	0.92	N	036570	500	109 억	8078150	N	N	260	N	N
116	20250310	140425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	163000	1700	2	1.05	8041191900	49490	71.65	161000	164800	159100	209500	113000	161300	162484.88	36.80	4211	164966	163132	162166	160332	159366	162650	159850	110	48200	500	116130	100	1	21954022	35785	16.87	0.93	12	0.23	9663.00	176065.00	248000	20241203	-34.27	156900	20240805	3.89	193900	-15.94	20250107	159100	2.45	20250310	248000	-34.27	20241203	156900	3.89	20240805	0.92	N	036570	500	109 억	8078150	N	N	260	N	N
117	20250310	130424	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	164200	2900	2	1.80	7132310200	43937	63.61	161000	164800	159100	209500	113000	161300	162334.06	36.80	3836	164966	163132	162166	160332	159366	162650	159850	110	48200	500	116130	100	1	21954022	36049	16.99	0.93	12	0.20	9663.00	176065.00	248000	20241203	-33.79	156900	20240805	4.65	193900	-15.32	20250107	159100	3.21	20250310	248000	-33.79	20241203	156900	4.65	20240805	0.92	N	036570	500	109 억	8078150	N	N	260	N	N
118	20250310	120423	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	163500	2200	2	1.36	5816121250	35905	51.98	161000	164800	159100	209500	113000	161300	161989.38	36.80	1653	164966	163132	162166	160332	159366	162650	159850	110	48200	500	116130	100	1	21954022	35895	16.92	0.93	12	0.16	9663.00	176065.00	248000	20241203	-34.07	156900	20240805	4.21	193900	-15.68	20250107	159100	2.77	20250310	248000	-34.07	20241203	156900	4.21	20240805	0.92	N	036570	500	109 억	8078150	N	N	260	N	N
119	20250310	110423	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	163300	2000	2	1.24	4909714450	30349	43.94	161000	164800	159100	209500	113000	161300	161777.62	36.80	1447	164966	163132	162166	160332	159366	162650	159850	110	48200	500	116130	100	1	21954022	35851	16.90	0.93	12	0.14	9663.00	176065.00	248000	20241203	-34.15	156900	20240805	4.08	193900	-15.78	20250107	159100	2.64	20250310	248000	-34.15	20241203	156900	4.08	20240805	0.92	N	036570	500	109 억	8078150	N	N	260	N	N
120	20250310	100425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	162500	1200	2	0.74	2984082000	18560	26.87	161000	163000	159100	209500	113000	161300	160775.87	36.80	-2411	164966	163132	162166	160332	159366	162650	159850	110	48200	500	116130	100	1	21954022	35675	16.82	0.92	12	0.08	9663.00	176065.00	248000	20241203	-34.48	156900	20240805	3.57	193900	-16.19	20250107	159100	2.14	20250310	248000	-34.48	20241203	156900	3.57	20240805	0.92	N	036570	500	109 억	8078150	N	N	260	N	N
121	20250310	090425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	160000	-1300	5	-0.81	1146186700	7155	10.36	161000	161500	159100	209500	113000	161300	160169.15	36.80	-3968	164966	163132	162166	160332	159366	162650	159850	110	48200	500	116130	100	1	21954022	35126	16.56	0.91	12	0.03	9663.00	176065.00	248000	20241203	-35.48	156900	20240805	1.98	193900	-17.48	20250107	159100	0.57	20250310	248000	-35.48	20241203	156900	1.98	20240805	0.92	N	036570	500	109 억	8078150	N	N	260	N	N
122	20250307	160423	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	161300	-3000	5	-1.83	11026464300	68030	95.64	163300	164000	161200	213500	115100	164300	162086.77	36.85	-16449	166366	165332	163466	162432	160566	165850	162950	110	49200	500	118290	100	1	21954022	35412	16.69	0.92	12	0.31	9663.00	176065.00	248000	20241203	-34.96	156900	20240805	2.80	193900	-16.81	20250107	160100	0.75	20250305	248000	-34.96	20241203	156900	2.80	20240805	0.84	N	036570	500	109 억	8089522	N	N	260	N	N
123	20250307	150425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	161300	-3000	5	-1.83	9667548200	59608	83.80	163300	164000	161200	213500	115100	164300	162184.31	36.85	-14824	166366	165332	163466	162432	160566	165850	162950	110	49200	500	118290	100	1	21954022	35412	16.69	0.92	12	0.27	9663.00	176065.00	248000	20241203	-34.96	156900	20240805	2.80	193900	-16.81	20250107	160100	0.75	20250305	248000	-34.96	20241203	156900	2.80	20240805	0.84	N	036570	500	109 억	8089522	N	N	897	N	N
124	20250307	140423	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	161700	-2600	5	-1.58	6517155950	40105	56.38	163300	164000	161500	213500	115100	164300	162500.94	36.85	-10957	166366	165332	163466	162432	160566	165850	162950	110	49200	500	118290	100	1	21954022	35500	16.73	0.92	12	0.18	9663.00	176065.00	248000	20241203	-34.80	156900	20240805	3.06	193900	-16.61	20250107	160100	1.00	20250305	248000	-34.80	20241203	156900	3.06	20240805	0.84	N	036570	500	109 억	8089522	N	N	897	N	N
125	20250307	130424	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	162500	-1800	5	-1.10	4332970950	26632	37.44	163300	164000	161500	213500	115100	164300	162696.05	36.85	-5294	166366	165332	163466	162432	160566	165850	162950	110	49200	500	118290	100	1	21954022	35675	16.82	0.92	12	0.12	9663.00	176065.00	248000	20241203	-34.48	156900	20240805	3.57	193900	-16.19	20250107	160100	1.50	20250305	248000	-34.48	20241203	156900	3.57	20240805	0.84	N	036570	500	109 억	8089522	N	N	897	N	N
126	20250307	120425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	162500	-1800	5	-1.10	3258810650	20014	28.14	163300	164000	161500	213500	115100	164300	162824.27	36.85	-4104	166366	165332	163466	162432	160566	165850	162950	110	49200	500	118290	100	1	21954022	35675	16.82	0.92	12	0.09	9663.00	176065.00	248000	20241203	-34.48	156900	20240805	3.57	193900	-16.19	20250107	160100	1.50	20250305	248000	-34.48	20241203	156900	3.57	20240805	0.84	N	036570	500	109 억	8089522	N	N	897	N	N
127	20250307	110424	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	163500	-800	5	-0.49	2313287600	14206	19.97	163300	164000	161500	213500	115100	164300	162835.58	36.85	-2488	166366	165332	163466	162432	160566	165850	162950	110	49200	500	118290	100	1	21954022	35895	16.92	0.93	12	0.06	9663.00	176065.00	248000	20241203	-34.07	156900	20240805	4.21	193900	-15.68	20250107	160100	2.12	20250305	248000	-34.07	20241203	156900	4.21	20240805	0.84	N	036570	500	109 억	8089522	N	N	897	N	N
128	20250307	100422	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	162700	-1600	5	-0.97	1647047200	10131	14.24	163300	163300	161500	213500	115100	164300	162569.69	36.85	-2131	166366	165332	163466	162432	160566	165850	162950	110	49200	500	118290	100	1	21954022	35719	16.84	0.92	12	0.05	9663.00	176065.00	248000	20241203	-34.40	156900	20240805	3.70	193900	-16.09	20250107	160100	1.62	20250305	248000	-34.40	20241203	156900	3.70	20240805	0.84	N	036570	500	109 억	8089522	N	N	897	N	N
129	20250307	090425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	162000	-2300	5	-1.40	390147200	2403	3.38	163300	163300	161500	213500	115100	164300	162333.01	36.85	-1208	166366	165332	163466	162432	160566	165850	162950	110	49200	500	118290	100	1	21954022	35566	16.76	0.92	12	0.01	9663.00	176065.00	248000	20241203	-34.68	156900	20240805	3.25	193900	-16.45	20250107	160100	1.19	20250305	248000	-34.68	20241203	156900	3.25	20240805	0.84	N	036570	500	109 억	8089522	N	N	897	N	N
130	20250306	160422	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	164300	2700	2	1.67	11563911950	70930	52.02	162500	164500	161600	210000	113200	161600	163032.11	36.80	5332	171000	166300	163200	158500	155400	164750	156950	110	48400	500	116350	100	1	21954022	36070	17.00	0.93	12	0.32	9663.00	176065.00	248000	20241203	-33.75	156900	20240805	4.72	193900	-15.27	20250107	160100	2.62	20250305	248000	-33.75	20241203	156900	4.72	20240805	0.81	N	036570	500	109 억	8079258	N	N	897	N	N
131	20250306	150422	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	163500	1900	2	1.18	10421504500	63964	46.91	162500	164500	161600	210000	113200	161600	162927.65	36.80	4143	171000	166300	163200	158500	155400	164750	156950	110	48400	500	116350	100	1	21954022	35895	16.92	0.93	12	0.29	9663.00	176065.00	248000	20241203	-34.07	156900	20240805	4.21	193900	-15.68	20250107	160100	2.12	20250305	248000	-34.07	20241203	156900	4.21	20240805	0.81	N	036570	500	109 억	8079258	N	N	418	N	N
132	20250306	140421	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	164200	2600	2	1.61	8864693950	54468	39.94	162500	164200	161600	210000	113200	161600	162750.49	36.80	2628	171000	166300	163200	158500	155400	164750	156950	110	48400	500	116350	100	1	21954022	36049	16.99	0.93	12	0.25	9663.00	176065.00	248000	20241203	-33.79	156900	20240805	4.65	193900	-15.32	20250107	160100	2.56	20250305	248000	-33.79	20241203	156900	4.65	20240805	0.81	N	036570	500	109 억	8079258	N	N	418	N	N
133	20250306	130421	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	163000	1400	2	0.87	7088324650	43602	31.98	162500	164000	161600	210000	113200	161600	162568.80	36.80	-1254	171000	166300	163200	158500	155400	164750	156950	110	48400	500	116350	100	1	21954022	35785	16.87	0.93	12	0.20	9663.00	176065.00	248000	20241203	-34.27	156900	20240805	3.89	193900	-15.94	20250107	160100	1.81	20250305	248000	-34.27	20241203	156900	3.89	20240805	0.81	N	036570	500	109 억	8079258	N	N	418	N	N
134	20250306	120421	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	163100	1500	2	0.93	6187788000	38075	27.92	162500	164000	161600	210000	113200	161600	162515.77	36.80	-2524	171000	166300	163200	158500	155400	164750	156950	110	48400	500	116350	100	1	21954022	35807	16.88	0.93	12	0.17	9663.00	176065.00	248000	20241203	-34.23	156900	20240805	3.95	193900	-15.88	20250107	160100	1.87	20250305	248000	-34.23	20241203	156900	3.95	20240805	0.81	N	036570	500	109 억	8079258	N	N	418	N	N
135	20250306	110420	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	162800	1200	2	0.74	5169210400	31821	23.34	162500	164000	161600	210000	113200	161600	162446.51	36.80	-2875	171000	166300	163200	158500	155400	164750	156950	110	48400	500	116350	100	1	21954022	35741	16.85	0.92	12	0.14	9663.00	176065.00	248000	20241203	-34.35	156900	20240805	3.76	193900	-16.04	20250107	160100	1.69	20250305	248000	-34.35	20241203	156900	3.76	20240805	0.81	N	036570	500	109 억	8079258	N	N	418	N	N
136	20250306	100422	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	162100	500	2	0.31	3325551450	20444	14.99	162500	164000	161600	210000	113200	161600	162666.38	36.80	-1707	171000	166300	163200	158500	155400	164750	156950	110	48400	500	116350	100	1	21954022	35587	16.78	0.92	12	0.09	9663.00	176065.00	248000	20241203	-34.64	156900	20240805	3.31	193900	-16.40	20250107	160100	1.25	20250305	248000	-34.64	20241203	156900	3.31	20240805	0.81	N	036570	500	109 억	8079258	N	N	418	N	N
137	20250306	090424	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	162900	1300	2	0.80	525732900	3221	2.36	162500	164000	162500	210000	113200	161600	163220.40	36.80	637	171000	166300	163200	158500	155400	164750	156950	110	48400	500	116350	100	1	21954022	35763	16.86	0.93	12	0.01	9663.00	176065.00	248000	20241203	-34.31	156900	20240805	3.82	193900	-15.99	20250107	160100	1.75	20250305	248000	-34.31	20241203	156900	3.82	20240805	0.81	N	036570	500	109 억	8079258	N	N	418	N	N
138	20250305	160418	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	161600	-2900	5	-1.76	22084197200	135649	116.45	166000	167900	160100	213500	115200	164500	162804.11	36.79	-1368	172500	168500	166500	162500	160500	167500	161500	110	49000	500	118440	100	1	21954022	35478	16.72	0.92	12	0.62	9663.00	176065.00	248000	20241203	-34.84	156900	20240805	3.00	193900	-16.66	20250107	160100	0.94	20250305	248000	-34.84	20241203	156900	3.00	20240805	0.76	N	036570	500	109 억	8076978	N	N	418	N	N
139	20250305	150419	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	161500	-3000	5	-1.82	19970881000	122558	105.21	166000	167900	160100	213500	115200	164500	162949.95	36.79	-2304	172500	168500	166500	162500	160500	167500	161500	110	49000	500	118440	100	1	21954022	35456	16.71	0.92	12	0.56	9663.00	176065.00	248000	20241203	-34.88	156900	20240805	2.93	193900	-16.71	20250107	160100	0.87	20250305	248000	-34.88	20241203	156900	2.93	20240805	0.76	N	036570	500	109 억	8076978	N	N	971	N	N
140	20250305	140417	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	160500	-4000	5	-2.43	15472540200	94602	81.21	166000	167900	160100	213500	115200	164500	163553.66	36.79	-6644	172500	168500	166500	162500	160500	167500	161500	110	49000	500	118440	100	1	21954022	35236	16.61	0.91	12	0.43	9663.00	176065.00	248000	20241203	-35.28	156900	20240805	2.29	193900	-17.23	20250107	160100	0.25	20250305	248000	-35.28	20241203	156900	2.29	20240805	0.76	N	036570	500	109 억	8076978	N	N	971	N	N
141	20250305	130416	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	164300	-200	5	-0.12	7567495850	45859	39.37	166000	167900	164100	213500	115200	164500	165017.03	36.79	2400	172500	168500	166500	162500	160500	167500	161500	110	49000	500	118440	100	1	21954022	36070	17.00	0.93	12	0.21	9663.00	176065.00	248000	20241203	-33.75	156900	20240805	4.72	193900	-15.27	20250107	164100	0.12	20250305	248000	-33.75	20241203	156900	4.72	20240805	0.76	N	036570	500	109 억	8076978	N	N	971	N	N
142	20250305	120419	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	164400	-100	5	-0.06	6033097650	36527	31.36	166000	167900	164100	213500	115200	164500	165168.88	36.79	-1001	172500	168500	166500	162500	160500	167500	161500	110	49000	500	118440	100	1	21954022	36092	17.01	0.93	12	0.17	9663.00	176065.00	248000	20241203	-33.71	156900	20240805	4.78	193900	-15.21	20250107	164100	0.18	20250305	248000	-33.71	20241203	156900	4.78	20240805	0.76	N	036570	500	109 억	8076978	N	N	971	N	N
143	20250305	110416	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	164500	0	3	0.00	4308439350	26040	22.35	166000	167900	164100	213500	115200	164500	165456.09	36.79	-1368	172500	168500	166500	162500	160500	167500	161500	110	49000	500	118440	100	1	21954022	36114	17.02	0.93	12	0.12	9663.00	176065.00	248000	20241203	-33.67	156900	20240805	4.84	193900	-15.16	20250107	164100	0.24	20250305	248000	-33.67	20241203	156900	4.84	20240805	0.76	N	036570	500	109 억	8076978	N	N	971	N	N
144	20250305	100418	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	165000	500	2	0.30	2642278500	15919	13.67	166000	167900	164600	213500	115200	164500	165986.34	36.79	1874	172500	168500	166500	162500	160500	167500	161500	110	49000	500	118440	100	1	21954022	36224	17.08	0.94	12	0.07	9663.00	176065.00	248000	20241203	-33.47	156900	20240805	5.16	193900	-14.90	20250107	164500	0.30	20250304	248000	-33.47	20241203	156900	5.16	20240805	0.76	N	036570	500	109 억	8076978	N	N	971	N	N
145	20250305	090416	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	167200	2700	2	1.64	648159600	3888	3.34	166000	167900	165400	213500	115200	164500	166730.09	36.79	1733	172500	168500	166500	162500	160500	167500	161500	110	49000	500	118440	100	1	21954022	36707	17.30	0.95	12	0.02	9663.00	176065.00	248000	20241203	-32.58	156900	20240805	6.56	193900	-13.77	20250107	164500	1.64	20250304	248000	-32.58	20241203	156900	6.56	20240805	0.76	N	036570	500	109 억	8076978	N	N	971	N	N
146	20250304	160414	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	164500	-5600	5	-3.29	19190590650	115364	76.09	170100	170500	164500	221000	119100	170100	166349.37	36.98	-42853	178100	174100	172100	168100	166100	173100	167100	110	50900	500	122470	100	1	21954022	36114	17.02	0.93	12	0.53	9663.00	176065.00	248000	20241203	-33.67	156900	20240805	4.84	193900	-15.16	20250107	164500	0.00	20250304	248000	-33.67	20241203	156900	4.84	20240805	0.75	N	036570	500	109 억	8117569	N	N	971	N	N
147	20250304	150412	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	164800	-5300	5	-3.12	17512061300	105165	69.36	170100	170500	164500	221000	119100	170100	166519.73	36.98	-38382	178100	174100	172100	168100	166100	173100	167100	110	50900	500	122470	100	1	21954022	36180	17.05	0.94	12	0.48	9663.00	176065.00	248000	20241203	-33.55	156900	20240805	5.04	193900	-15.01	20250107	164500	0.18	20250304	248000	-33.55	20241203	156900	5.04	20240805	0.75	N	036570	500	109 억	8117569	N	N	3208	N	N
148	20250304	140414	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	164900	-5200	5	-3.06	14892371900	89261	58.87	170100	170500	164600	221000	119100	170100	166840.60	36.98	-35747	178100	174100	172100	168100	166100	173100	167100	110	50900	500	122470	100	1	21954022	36202	17.07	0.94	12	0.41	9663.00	176065.00	248000	20241203	-33.51	156900	20240805	5.10	193900	-14.96	20250107	164600	0.18	20250304	248000	-33.51	20241203	156900	5.10	20240805	0.75	N	036570	500	109 억	8117569	N	N	3208	N	N
149	20250304	130413	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	165100	-5000	5	-2.94	12935005500	77393	51.05	170100	170500	164600	221000	119100	170100	167133.90	36.98	-33875	178100	174100	172100	168100	166100	173100	167100	110	50900	500	122470	100	1	21954022	36246	17.09	0.94	12	0.35	9663.00	176065.00	248000	20241203	-33.43	156900	20240805	5.23	193900	-14.85	20250107	164600	0.30	20250304	248000	-33.43	20241203	156900	5.23	20240805	0.75	N	036570	500	109 억	8117569	N	N	3208	N	N
150	20250304	120411	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	165900	-4200	5	-2.47	9943913750	59290	39.11	170100	170500	165700	221000	119100	170100	167716.38	36.98	-29314	178100	174100	172100	168100	166100	173100	167100	110	50900	500	122470	100	1	21954022	36422	17.17	0.94	12	0.27	9663.00	176065.00	248000	20241203	-33.10	156900	20240805	5.74	193900	-14.44	20250107	165700	0.12	20250304	248000	-33.10	20241203	156900	5.74	20240805	0.75	N	036570	500	109 억	8117569	N	N	3208	N	N
151	20250304	110413	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	166300	-3800	5	-2.23	7950622350	47292	31.19	170100	170500	166200	221000	119100	170100	168117.53	36.98	-27008	178100	174100	172100	168100	166100	173100	167100	110	50900	500	122470	100	1	21954022	36510	17.21	0.94	12	0.22	9663.00	176065.00	248000	20241203	-32.94	156900	20240805	5.99	193900	-14.23	20250107	166200	0.06	20250304	248000	-32.94	20241203	156900	5.99	20240805	0.75	N	036570	500	109 억	8117569	N	N	3208	N	N
152	20250304	100411	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	168300	-1800	5	-1.06	4048052600	23944	15.79	170100	170500	168000	221000	119100	170100	169063.17	36.98	-14667	178100	174100	172100	168100	166100	173100	167100	110	50900	500	122470	100	1	21954022	36949	17.42	0.96	12	0.11	9663.00	176065.00	248000	20241203	-32.14	156900	20240805	7.27	193900	-13.20	20250107	167200	0.66	20250204	248000	-32.14	20241203	156900	7.27	20240805	0.75	N	036570	500	109 억	8117569	N	N	3208	N	N
153	20250304	090409	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	169000	-1100	5	-0.65	594505100	3514	2.32	170100	170200	168000	221000	119100	170100	169180.83	36.98	-1620	178100	174100	172100	168100	166100	173100	167100	110	50900	500	122470	100	1	21954022	37102	17.49	0.96	12	0.02	9663.00	176065.00	248000	20241203	-31.85	156900	20240805	7.71	193900	-12.84	20250107	167200	1.08	20250204	248000	-31.85	20241203	156900	7.71	20240805	0.75	N	036570	500	109 억	8117569	N	N	3208	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History