KissMeData/058860/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160603	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2470	-55	5	-2.18	607692265	245024	339.16	2510	2520	2450	3280	1770	2525	2480.16	2.63	-37174	2588	2556	2533	2501	2478	2545	2490	174	755	500	1910	5	1	34802000	860	7.24	0.39	12	0.70	341.00	6331.00	3045	20240930	-18.88	2305	20240805	7.16	2950	-16.27	20250106	2450	0.82	20250328	3045	-18.88	20240930	2305	7.16	20240805	3.06	N	058860	500	174 억	913859	N	N	0	N	N
3	20250328	150606	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2460	-65	5	-2.57	586137700	236281	327.06	2510	2520	2450	3280	1770	2525	2480.68	2.63	-32963	2588	2556	2533	2501	2478	2545	2490	174	755	500	1910	5	1	34802000	856	7.21	0.39	12	0.68	341.00	6331.00	3045	20240930	-19.21	2305	20240805	6.72	2950	-16.61	20250106	2450	0.41	20250328	3045	-19.21	20240930	2305	6.72	20240805	3.06	N	058860	500	174 억	913859	N	N	0	N	N
4	20250328	140607	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2465	-60	5	-2.38	464081845	186575	258.25	2510	2520	2455	3280	1770	2525	2487.37	2.63	-31751	2588	2556	2533	2501	2478	2545	2490	174	755	500	1910	5	1	34802000	858	7.23	0.39	12	0.54	341.00	6331.00	3045	20240930	-19.05	2305	20240805	6.94	2950	-16.44	20250106	2455	0.41	20250328	3045	-19.05	20240930	2305	6.94	20240805	3.06	N	058860	500	174 억	913859	N	N	0	N	N
5	20250328	130606	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2480	-45	5	-1.78	423869130	170249	235.66	2510	2520	2455	3280	1770	2525	2489.70	2.63	-29476	2588	2556	2533	2501	2478	2545	2490	174	755	500	1910	5	1	34802000	863	7.27	0.39	12	0.49	341.00	6331.00	3045	20240930	-18.56	2305	20240805	7.59	2950	-15.93	20250106	2455	1.02	20250328	3045	-18.56	20240930	2305	7.59	20240805	3.06	N	058860	500	174 억	913859	N	N	0	N	N
6	20250328	120606	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2490	-35	5	-1.39	281274725	112635	155.91	2510	2520	2485	3280	1770	2525	2497.22	2.63	-23190	2588	2556	2533	2501	2478	2545	2490	174	755	500	1910	5	1	34802000	867	7.30	0.39	12	0.32	341.00	6331.00	3045	20240930	-18.23	2305	20240805	8.03	2950	-15.59	20250106	2485	0.20	20250328	3045	-18.23	20240930	2305	8.03	20240805	3.06	N	058860	500	174 억	913859	N	N	0	N	N
7	20250328	110603	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2490	-35	5	-1.39	241234480	96540	133.63	2510	2520	2485	3280	1770	2525	2498.80	2.63	-22082	2588	2556	2533	2501	2478	2545	2490	174	755	500	1910	5	1	34802000	867	7.30	0.39	12	0.28	341.00	6331.00	3045	20240930	-18.23	2305	20240805	8.03	2950	-15.59	20250106	2485	0.20	20250328	3045	-18.23	20240930	2305	8.03	20240805	3.06	N	058860	500	174 억	913859	N	N	0	N	N
8	20250328	100607	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2495	-30	5	-1.19	189811140	75937	105.11	2510	2520	2485	3280	1770	2525	2499.58	2.63	-27080	2588	2556	2533	2501	2478	2545	2490	174	755	500	1910	5	1	34802000	868	7.32	0.39	12	0.22	341.00	6331.00	3045	20240930	-18.06	2305	20240805	8.24	2950	-15.42	20250106	2485	0.40	20250328	3045	-18.06	20240930	2305	8.24	20240805	3.06	N	058860	500	174 억	913859	N	N	0	N	N
9	20250328	090611	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2490	-35	5	-1.39	105201725	42051	58.21	2510	2510	2490	3280	1770	2525	2501.75	2.63	-15228	2588	2556	2533	2501	2478	2545	2490	174	755	500	1910	5	1	34802000	867	7.30	0.39	12	0.12	341.00	6331.00	3045	20240930	-18.23	2305	20240805	8.03	2950	-15.59	20250106	2490	0.00	20250328	3045	-18.23	20240930	2305	8.03	20240805	3.06	N	058860	500	174 억	913859	N	N	0	N	N
10	20250327	161506	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2525	-35	5	-1.37	182544870	72114	150.42	2565	2565	2510	3325	1795	2560	2531.34	2.67	-14298	2586	2572	2561	2547	2536	2572	2547	174	765	500	1940	5	1	34802000	879	7.40	0.40	12	0.21	341.00	6331.00	3045	20240930	-17.08	2305	20240805	9.54	2950	-14.41	20250106	2510	0.60	20250327	3045	-17.08	20240930	2305	9.54	20240805	3.07	N	058860	500	174 억	927908	N	N	4	N	N
11	20250327	150605	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2530	-30	5	-1.17	165720440	65449	136.52	2565	2565	2510	3325	1795	2560	2532.05	2.67	-13127	2586	2572	2561	2547	2536	2572	2547	174	765	500	1940	5	1	34802000	880	7.42	0.40	12	0.19	341.00	6331.00	3045	20240930	-16.91	2305	20240805	9.76	2950	-14.24	20250106	2510	0.80	20250327	3045	-16.91	20240930	2305	9.76	20240805	3.07	N	058860	500	174 억	927908	N	N	4	N	N
12	20250327	140603	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2530	-30	5	-1.17	156970630	61985	129.29	2565	2565	2510	3325	1795	2560	2532.40	2.67	-12494	2586	2572	2561	2547	2536	2572	2547	174	765	500	1940	5	1	34802000	880	7.42	0.40	12	0.18	341.00	6331.00	3045	20240930	-16.91	2305	20240805	9.76	2950	-14.24	20250106	2510	0.80	20250327	3045	-16.91	20240930	2305	9.76	20240805	3.07	N	058860	500	174 억	927908	N	N	4	N	N
13	20250327	130601	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2540	-20	5	-0.78	73106760	28735	59.94	2565	2565	2535	3325	1795	2560	2544.17	2.67	-13231	2586	2572	2561	2547	2536	2572	2547	174	765	500	1940	5	1	34802000	884	7.45	0.40	12	0.08	341.00	6331.00	3045	20240930	-16.58	2305	20240805	10.20	2950	-13.90	20250106	2530	0.40	20250321	3045	-16.58	20240930	2305	10.20	20240805	3.07	N	058860	500	174 억	927908	N	N	4	N	N
14	20250327	120607	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2550	-10	5	-0.39	57672030	22655	47.26	2565	2565	2540	3325	1795	2560	2545.66	2.67	-9354	2586	2572	2561	2547	2536	2572	2547	174	765	500	1940	5	1	34802000	887	7.48	0.40	12	0.07	341.00	6331.00	3045	20240930	-16.26	2305	20240805	10.63	2950	-13.56	20250106	2530	0.79	20250321	3045	-16.26	20240930	2305	10.63	20240805	3.07	N	058860	500	174 억	927908	N	N	4	N	N
15	20250327	110607	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2545	-15	5	-0.59	54232015	21302	44.43	2565	2565	2540	3325	1795	2560	2545.86	2.67	-8187	2586	2572	2561	2547	2536	2572	2547	174	765	500	1940	5	1	34802000	886	7.46	0.40	12	0.06	341.00	6331.00	3045	20240930	-16.42	2305	20240805	10.41	2950	-13.73	20250106	2530	0.59	20250321	3045	-16.42	20240930	2305	10.41	20240805	3.07	N	058860	500	174 억	927908	N	N	4	N	N
16	20250327	100602	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2560	0	3	0.00	36981375	14525	30.30	2565	2565	2540	3325	1795	2560	2546.05	2.67	-4290	2586	2572	2561	2547	2536	2572	2547	174	765	500	1940	5	1	34802000	891	7.51	0.40	12	0.04	341.00	6331.00	3045	20240930	-15.93	2305	20240805	11.06	2950	-13.22	20250106	2530	1.19	20250321	3045	-15.93	20240930	2305	11.06	20240805	3.07	N	058860	500	174 억	927908	N	N	4	N	N
17	20250327	090605	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2540	-20	5	-0.78	4011170	1576	3.29	2565	2565	2540	3325	1795	2560	2545.16	2.67	-1132	2586	2572	2561	2547	2536	2572	2547	174	765	500	1940	5	1	34802000	884	7.45	0.40	12	0.00	341.00	6331.00	3045	20240930	-16.58	2305	20240805	10.20	2950	-13.90	20250106	2530	0.40	20250321	3045	-16.58	20240930	2305	10.20	20240805	3.07	N	058860	500	174 억	927908	N	N	4	N	N
18	20250326	160558	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2560	-5	5	-0.19	123071607	47935	57.89	2560	2575	2550	3330	1800	2565	2567.47	2.70	-6564	2591	2577	2561	2547	2531	2585	2555	174	765	500	1940	5	1	34802000	891	7.51	0.40	12	0.14	341.00	6331.00	3045	20240930	-15.93	2305	20240805	11.06	2950	-13.22	20250106	2530	1.19	20250321	3045	-15.93	20240930	2305	11.06	20240805	3.08	N	058860	500	174 억	940038	N	N	4	N	N
19	20250326	150558	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2555	-10	5	-0.39	109138287	42484	51.31	2560	2575	2555	3330	1800	2565	2568.93	2.70	-4279	2591	2577	2561	2547	2531	2585	2555	174	765	500	1940	5	1	34802000	889	7.49	0.40	12	0.12	341.00	6331.00	3045	20240930	-16.09	2305	20240805	10.85	2950	-13.39	20250106	2530	0.99	20250321	3045	-16.09	20240930	2305	10.85	20240805	3.08	N	058860	500	174 억	940038	N	N	29	N	N
20	20250326	140559	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2575	10	2	0.39	97000432	37748	45.59	2560	2575	2555	3330	1800	2565	2569.68	2.70	-2768	2591	2577	2561	2547	2531	2585	2555	174	765	500	1940	5	1	34802000	896	7.55	0.41	12	0.11	341.00	6331.00	3045	20240930	-15.44	2305	20240805	11.71	2950	-12.71	20250106	2530	1.78	20250321	3045	-15.44	20240930	2305	11.71	20240805	3.08	N	058860	500	174 억	940038	N	N	29	N	N
21	20250326	130600	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2570	5	2	0.19	84582332	32912	39.75	2560	2575	2555	3330	1800	2565	2569.95	2.70	-2062	2591	2577	2561	2547	2531	2585	2555	174	765	500	1940	5	1	34802000	894	7.54	0.41	12	0.09	341.00	6331.00	3045	20240930	-15.60	2305	20240805	11.50	2950	-12.88	20250106	2530	1.58	20250321	3045	-15.60	20240930	2305	11.50	20240805	3.08	N	058860	500	174 억	940038	N	N	29	N	N
22	20250326	120603	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2570	5	2	0.19	71932007	27994	33.81	2560	2575	2555	3330	1800	2565	2569.55	2.70	-1867	2591	2577	2561	2547	2531	2585	2555	174	765	500	1940	5	1	34802000	894	7.54	0.41	12	0.08	341.00	6331.00	3045	20240930	-15.60	2305	20240805	11.50	2950	-12.88	20250106	2530	1.58	20250321	3045	-15.60	20240930	2305	11.50	20240805	3.08	N	058860	500	174 억	940038	N	N	29	N	N
23	20250326	110600	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2572	7	2	0.27	43081890	16765	20.25	2560	2575	2555	3330	1800	2565	2569.75	2.70	-1952	2591	2577	2561	2547	2531	2585	2555	174	765	500	1940	5	1	34802000	895	7.54	0.41	12	0.05	341.00	6331.00	3045	20240930	-15.53	2305	20240805	11.58	2950	-12.81	20250106	2530	1.66	20250321	3045	-15.53	20240930	2305	11.58	20240805	3.08	N	058860	500	174 억	940038	N	N	29	N	N
24	20250326	100601	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2570	5	2	0.19	32480410	12642	15.27	2560	2575	2555	3330	1800	2565	2569.25	2.70	-3742	2591	2577	2561	2547	2531	2585	2555	174	765	500	1940	5	1	34802000	894	7.54	0.41	12	0.04	341.00	6331.00	3045	20240930	-15.60	2305	20240805	11.50	2950	-12.88	20250106	2530	1.58	20250321	3045	-15.60	20240930	2305	11.50	20240805	3.08	N	058860	500	174 억	940038	N	N	29	N	N
25	20250326	090600	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2565	0	3	0.00	1658960	647	0.78	2560	2570	2555	3330	1800	2565	2564.08	2.70	-317	2591	2577	2561	2547	2531	2585	2555	174	765	500	1940	5	1	34802000	893	7.52	0.41	12	0.00	341.00	6331.00	3045	20240930	-15.76	2305	20240805	11.28	2950	-13.05	20250106	2530	1.38	20250321	3045	-15.76	20240930	2305	11.28	20240805	3.08	N	058860	500	174 억	940038	N	N	29	N	N
26	20250325	160557	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2565	5	2	0.20	209950557	81935	228.38	2550	2575	2545	3325	1795	2560	2562.40	2.69	-6157	2593	2576	2558	2541	2523	2585	2550	174	765	500	1940	5	1	34802000	893	7.52	0.41	12	0.24	341.00	6331.00	3045	20240930	-15.76	2305	20240805	11.28	2950	-13.05	20250106	2530	1.38	20250321	3045	-15.76	20240930	2305	11.28	20240805	3.10	N	058860	500	174 억	936195	N	N	29	N	N
27	20250325	150558	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2560	0	3	0.00	191751317	74830	208.57	2550	2575	2545	3325	1795	2560	2562.49	2.69	-5375	2593	2576	2558	2541	2523	2585	2550	174	765	500	1940	5	1	34802000	891	7.51	0.40	12	0.22	341.00	6331.00	3045	20240930	-15.93	2305	20240805	11.06	2950	-13.22	20250106	2530	1.19	20250321	3045	-15.93	20240930	2305	11.06	20240805	3.10	N	058860	500	174 억	936195	N	N	0	N	N
28	20250325	140556	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2555	-5	5	-0.20	170559172	66544	185.48	2550	2575	2545	3325	1795	2560	2563.10	2.69	-1761	2593	2576	2558	2541	2523	2585	2550	174	765	500	1940	5	1	34802000	889	7.49	0.40	12	0.19	341.00	6331.00	3045	20240930	-16.09	2305	20240805	10.85	2950	-13.39	20250106	2530	0.99	20250321	3045	-16.09	20240930	2305	10.85	20240805	3.10	N	058860	500	174 억	936195	N	N	0	N	N
29	20250325	130557	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2555	-5	5	-0.20	144547497	56338	157.03	2550	2575	2550	3325	1795	2560	2565.72	2.69	-1073	2593	2576	2558	2541	2523	2585	2550	174	765	500	1940	5	1	34802000	889	7.49	0.40	12	0.16	341.00	6331.00	3045	20240930	-16.09	2305	20240805	10.85	2950	-13.39	20250106	2530	0.99	20250321	3045	-16.09	20240930	2305	10.85	20240805	3.10	N	058860	500	174 억	936195	N	N	0	N	N
30	20250325	120556	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2560	0	3	0.00	140416952	54724	152.53	2550	2575	2550	3325	1795	2560	2565.91	2.69	-965	2593	2576	2558	2541	2523	2585	2550	174	765	500	1940	5	1	34802000	891	7.51	0.40	12	0.16	341.00	6331.00	3045	20240930	-15.93	2305	20240805	11.06	2950	-13.22	20250106	2530	1.19	20250321	3045	-15.93	20240930	2305	11.06	20240805	3.10	N	058860	500	174 억	936195	N	N	0	N	N
31	20250325	110556	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2575	15	2	0.59	113863952	44350	123.62	2550	2575	2550	3325	1795	2560	2567.39	2.69	386	2593	2576	2558	2541	2523	2585	2550	174	765	500	1940	5	1	34802000	896	7.55	0.41	12	0.13	341.00	6331.00	3045	20240930	-15.44	2305	20240805	11.71	2950	-12.71	20250106	2530	1.78	20250321	3045	-15.44	20240930	2305	11.71	20240805	3.10	N	058860	500	174 억	936195	N	N	0	N	N
32	20250325	100605	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2560	0	3	0.00	68768542	26802	74.71	2550	2575	2550	3325	1795	2560	2565.80	2.69	1651	2593	2576	2558	2541	2523	2585	2550	174	765	500	1940	5	1	34802000	891	7.51	0.40	12	0.08	341.00	6331.00	3045	20240930	-15.93	2305	20240805	11.06	2950	-13.22	20250106	2530	1.19	20250321	3045	-15.93	20240930	2305	11.06	20240805	3.10	N	058860	500	174 억	936195	N	N	0	N	N
33	20250325	090601	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2570	10	2	0.39	28049400	10935	30.48	2550	2575	2550	3325	1795	2560	2565.10	2.69	4456	2593	2576	2558	2541	2523	2585	2550	174	765	500	1940	5	1	34802000	894	7.54	0.41	12	0.03	341.00	6331.00	3045	20240930	-15.60	2305	20240805	11.50	2950	-12.88	20250106	2530	1.58	20250321	3045	-15.60	20240930	2305	11.50	20240805	3.10	N	058860	500	174 억	936195	N	N	0	N	N
34	20250324	160555	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2560	10	2	0.39	84692701	33096	72.70	2550	2575	2540	3315	1785	2550	2559.00	2.49	-9580	2576	2562	2546	2532	2516	2570	2540	174	765	500	1930	5	1	34802000	891	7.51	0.40	12	0.10	341.00	6331.00	3045	20240930	-15.93	2305	20240805	11.06	2950	-13.22	20250106	2530	1.19	20250321	3045	-15.93	20240930	2305	11.06	20240805	3.06	N	058860	500	174 억	867346	N	N	63	N	N
35	20250324	150559	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2555	5	2	0.20	80496226	31452	69.08	2550	2575	2540	3315	1785	2550	2559.34	2.49	-8091	2576	2562	2546	2532	2516	2570	2540	174	765	500	1930	5	1	34802000	889	7.49	0.40	12	0.09	341.00	6331.00	3045	20240930	-16.09	2305	20240805	10.85	2950	-13.39	20250106	2530	0.99	20250321	3045	-16.09	20240930	2305	10.85	20240805	3.06	N	058860	500	174 억	867346	N	N	63	N	N
36	20250324	140559	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2560	10	2	0.39	65468541	25583	56.19	2550	2575	2540	3315	1785	2550	2559.06	2.49	-5100	2576	2562	2546	2532	2516	2570	2540	174	765	500	1930	5	1	34802000	891	7.51	0.40	12	0.07	341.00	6331.00	3045	20240930	-15.93	2305	20240805	11.06	2950	-13.22	20250106	2530	1.19	20250321	3045	-15.93	20240930	2305	11.06	20240805	3.06	N	058860	500	174 억	867346	N	N	63	N	N
37	20250324	130559	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2560	10	2	0.39	35785966	14008	30.77	2550	2565	2540	3315	1785	2550	2554.68	2.49	171	2576	2562	2546	2532	2516	2570	2540	174	765	500	1930	5	1	34802000	891	7.51	0.40	12	0.04	341.00	6331.00	3045	20240930	-15.93	2305	20240805	11.06	2950	-13.22	20250106	2530	1.19	20250321	3045	-15.93	20240930	2305	11.06	20240805	3.06	N	058860	500	174 억	867346	N	N	63	N	N
38	20250324	120559	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2565	15	2	0.59	30829271	12074	26.52	2550	2565	2540	3315	1785	2550	2553.36	2.49	803	2576	2562	2546	2532	2516	2570	2540	174	765	500	1930	5	1	34802000	893	7.52	0.41	12	0.03	341.00	6331.00	3045	20240930	-15.76	2305	20240805	11.28	2950	-13.05	20250106	2530	1.38	20250321	3045	-15.76	20240930	2305	11.28	20240805	3.06	N	058860	500	174 억	867346	N	N	63	N	N
39	20250324	110559	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2560	10	2	0.39	27106006	10621	23.33	2550	2565	2540	3315	1785	2550	2552.11	2.49	786	2576	2562	2546	2532	2516	2570	2540	174	765	500	1930	5	1	34802000	891	7.51	0.40	12	0.03	341.00	6331.00	3045	20240930	-15.93	2305	20240805	11.06	2950	-13.22	20250106	2530	1.19	20250321	3045	-15.93	20240930	2305	11.06	20240805	3.06	N	058860	500	174 억	867346	N	N	63	N	N
40	20250324	100556	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2565	15	2	0.59	23417731	9181	20.17	2550	2565	2540	3315	1785	2550	2550.67	2.49	1238	2576	2562	2546	2532	2516	2570	2540	174	765	500	1930	5	1	34802000	893	7.52	0.41	12	0.03	341.00	6331.00	3045	20240930	-15.76	2305	20240805	11.28	2950	-13.05	20250106	2530	1.38	20250321	3045	-15.76	20240930	2305	11.28	20240805	3.06	N	058860	500	174 억	867346	N	N	63	N	N
41	20250324	090559	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2550	0	3	0.00	6256840	2454	5.39	2550	2555	2545	3315	1785	2550	2549.65	2.49	-135	2576	2562	2546	2532	2516	2570	2540	174	765	500	1930	5	1	34802000	887	7.48	0.40	12	0.01	341.00	6331.00	3045	20240930	-16.26	2305	20240805	10.63	2950	-13.56	20250106	2530	0.79	20250321	3045	-16.26	20240930	2305	10.63	20240805	3.06	N	058860	500	174 억	867346	N	N	63	N	N
42	20250321	160614	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2550	5	2	0.20	114696547	45126	42.32	2545	2560	2530	3305	1785	2545	2541.69	2.43	409	2598	2571	2558	2531	2518	2565	2525	174	760	500	1930	5	1	34802000	887	7.48	0.40	12	0.13	341.00	6331.00	3045	20240930	-16.26	2305	20240805	10.63	2950	-13.56	20250106	2530	0.79	20250321	3045	-16.26	20240930	2305	10.63	20240805	3.07	N	058860	500	174 억	846220	N	N	63	N	N
43	20250321	150557	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2555	10	2	0.39	103809832	40856	38.31	2545	2560	2530	3305	1785	2545	2540.87	2.43	1659	2598	2571	2558	2531	2518	2565	2525	174	760	500	1930	5	1	34802000	889	7.49	0.40	12	0.12	341.00	6331.00	3045	20240930	-16.09	2305	20240805	10.85	2950	-13.39	20250106	2530	0.99	20250321	3045	-16.09	20240930	2305	10.85	20240805	3.07	N	058860	500	174 억	846220	N	N	8	N	N
44	20250321	140558	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2560	15	2	0.59	97653427	38443	36.05	2545	2560	2530	3305	1785	2545	2540.21	2.43	1849	2598	2571	2558	2531	2518	2565	2525	174	760	500	1930	5	1	34802000	891	7.51	0.40	12	0.11	341.00	6331.00	3045	20240930	-15.93	2305	20240805	11.06	2950	-13.22	20250106	2530	1.19	20250321	3045	-15.93	20240930	2305	11.06	20240805	3.07	N	058860	500	174 억	846220	N	N	8	N	N
45	20250321	130558	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2560	15	2	0.59	91827247	36164	33.91	2545	2560	2530	3305	1785	2545	2539.19	2.43	1905	2598	2571	2558	2531	2518	2565	2525	174	760	500	1930	5	1	34802000	891	7.51	0.40	12	0.10	341.00	6331.00	3045	20240930	-15.93	2305	20240805	11.06	2950	-13.22	20250106	2530	1.19	20250321	3045	-15.93	20240930	2305	11.06	20240805	3.07	N	058860	500	174 억	846220	N	N	8	N	N
46	20250321	120559	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2555	10	2	0.39	88756947	34963	32.79	2545	2555	2530	3305	1785	2545	2538.60	2.43	1905	2598	2571	2558	2531	2518	2565	2525	174	760	500	1930	5	1	34802000	889	7.49	0.40	12	0.10	341.00	6331.00	3045	20240930	-16.09	2305	20240805	10.85	2950	-13.39	20250106	2530	0.99	20250321	3045	-16.09	20240930	2305	10.85	20240805	3.07	N	058860	500	174 억	846220	N	N	8	N	N
47	20250321	110558	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2535	-10	5	-0.39	70938822	27958	26.22	2545	2550	2530	3305	1785	2545	2537.34	2.43	-3541	2598	2571	2558	2531	2518	2565	2525	174	760	500	1930	5	1	34802000	882	7.43	0.40	12	0.08	341.00	6331.00	3045	20240930	-16.75	2305	20240805	9.98	2950	-14.07	20250106	2530	0.20	20250321	3045	-16.75	20240930	2305	9.98	20240805	3.07	N	058860	500	174 억	846220	N	N	8	N	N
48	20250321	100559	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2535	-10	5	-0.39	51973810	20479	19.20	2545	2550	2530	3305	1785	2545	2537.91	2.43	-7188	2598	2571	2558	2531	2518	2565	2525	174	760	500	1930	5	1	34802000	882	7.43	0.40	12	0.06	341.00	6331.00	3045	20240930	-16.75	2305	20240805	9.98	2950	-14.07	20250106	2530	0.20	20250321	3045	-16.75	20240930	2305	9.98	20240805	3.07	N	058860	500	174 억	846220	N	N	8	N	N
49	20250321	090601	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2540	-5	5	-0.20	5089660	2005	1.88	2545	2550	2535	3305	1785	2545	2538.48	2.43	-812	2598	2571	2558	2531	2518	2565	2525	174	760	500	1930	5	1	34802000	884	7.45	0.40	12	0.01	341.00	6331.00	3045	20240930	-16.58	2305	20240805	10.20	2950	-13.90	20250106	2535	0.20	20250321	3045	-16.58	20240930	2305	10.20	20240805	3.07	N	058860	500	174 억	846220	N	N	8	N	N
50	20250320	160851	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2545	-30	5	-1.17	270416930	105760	110.08	2580	2585	2545	3345	1805	2575	2556.89	2.54	-51068	2601	2587	2576	2562	2551	2582	2557	174	770	500	1950	5	1	34802000	886	7.46	0.40	12	0.30	341.00	6331.00	3045	20240930	-16.42	2305	20240805	10.41	2950	-13.73	20250106	2545	0.00	20250320	3045	-16.42	20240930	2305	10.41	20240805	3.05	N	058860	500	174 억	884151	N	N	8	N	N
51	20250320	150557	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2550	-25	5	-0.97	258272750	100993	105.12	2580	2585	2545	3345	1805	2575	2557.33	2.54	-49034	2601	2587	2576	2562	2551	2582	2557	174	770	500	1950	5	1	34802000	887	7.48	0.40	12	0.29	341.00	6331.00	3045	20240930	-16.26	2305	20240805	10.63	2950	-13.56	20250106	2545	0.20	20250320	3045	-16.26	20240930	2305	10.63	20240805	3.05	N	058860	500	174 억	884151	N	N	3	N	N
52	20250320	140559	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2555	-20	5	-0.78	235751455	92160	95.93	2580	2585	2545	3345	1805	2575	2558.07	2.54	-47445	2601	2587	2576	2562	2551	2582	2557	174	770	500	1950	5	1	34802000	889	7.49	0.40	12	0.26	341.00	6331.00	3045	20240930	-16.09	2305	20240805	10.85	2950	-13.39	20250106	2545	0.39	20250320	3045	-16.09	20240930	2305	10.85	20240805	3.05	N	058860	500	174 억	884151	N	N	3	N	N
53	20250320	130559	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2550	-25	5	-0.97	198052365	77384	80.55	2580	2585	2545	3345	1805	2575	2559.35	2.54	-41392	2601	2587	2576	2562	2551	2582	2557	174	770	500	1950	5	1	34802000	887	7.48	0.40	12	0.22	341.00	6331.00	3045	20240930	-16.26	2305	20240805	10.63	2950	-13.56	20250106	2545	0.20	20250320	3045	-16.26	20240930	2305	10.63	20240805	3.05	N	058860	500	174 억	884151	N	N	3	N	N
54	20250320	120557	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2550	-25	5	-0.97	166453910	64983	67.64	2580	2585	2545	3345	1805	2575	2561.50	2.54	-35750	2601	2587	2576	2562	2551	2582	2557	174	770	500	1950	5	1	34802000	887	7.48	0.40	12	0.19	341.00	6331.00	3045	20240930	-16.26	2305	20240805	10.63	2950	-13.56	20250106	2545	0.20	20250320	3045	-16.26	20240930	2305	10.63	20240805	3.05	N	058860	500	174 억	884151	N	N	3	N	N
55	20250320	110558	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2560	-15	5	-0.58	154108420	60143	62.60	2580	2585	2545	3345	1805	2575	2562.37	2.54	-31678	2601	2587	2576	2562	2551	2582	2557	174	770	500	1950	5	1	34802000	891	7.51	0.40	12	0.17	341.00	6331.00	3045	20240930	-15.93	2305	20240805	11.06	2950	-13.22	20250106	2545	0.59	20250320	3045	-15.93	20240930	2305	11.06	20240805	3.05	N	058860	500	174 억	884151	N	N	3	N	N
56	20250320	100555	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2565	-10	5	-0.39	63789200	24834	25.85	2580	2585	2560	3345	1805	2575	2568.62	2.54	-21280	2601	2587	2576	2562	2551	2582	2557	174	770	500	1950	5	1	34802000	893	7.52	0.41	12	0.07	341.00	6331.00	3045	20240930	-15.76	2305	20240805	11.28	2950	-13.05	20250106	2560	0.20	20250320	3045	-15.76	20240930	2305	11.28	20240805	3.05	N	058860	500	174 억	884151	N	N	3	N	N
57	20250320	090558	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2575	0	3	0.00	1165950	452	0.47	2580	2585	2575	3345	1805	2575	2579.54	2.54	-286	2601	2587	2576	2562	2551	2582	2557	174	770	500	1950	5	1	34802000	896	7.55	0.41	12	0.00	341.00	6331.00	3045	20240930	-15.44	2305	20240805	11.71	2950	-12.71	20250106	2565	0.39	20250319	3045	-15.44	20240930	2305	11.71	20240805	3.05	N	058860	500	174 억	884151	N	N	3	N	N
58	20250319	160555	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2575	-15	5	-0.58	244522597	94962	152.61	2580	2590	2565	3365	1815	2590	2574.95	2.61	-35817	2620	2605	2590	2575	2560	2597	2567	174	775	500	1960	5	1	34802000	896	7.55	0.41	12	0.27	341.00	6331.00	3045	20240930	-15.44	2305	20240805	11.71	2950	-12.71	20250106	2565	0.39	20250319	3045	-15.44	20240930	2305	11.71	20240805	3.05	N	058860	500	174 억	910045	N	N	3	N	N
59	20250319	150555	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2575	-15	5	-0.58	229052717	88951	142.95	2580	2590	2565	3365	1815	2590	2575.04	2.61	-34138	2620	2605	2590	2575	2560	2597	2567	174	775	500	1960	5	1	34802000	896	7.55	0.41	12	0.26	341.00	6331.00	3045	20240930	-15.44	2305	20240805	11.71	2950	-12.71	20250106	2565	0.39	20250319	3045	-15.44	20240930	2305	11.71	20240805	3.05	N	058860	500	174 억	910045	N	N	31	N	N
60	20250319	140557	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2570	-20	5	-0.77	177247012	68795	110.55	2580	2590	2570	3365	1815	2590	2576.45	2.61	-27610	2620	2605	2590	2575	2560	2597	2567	174	775	500	1960	5	1	34802000	894	7.54	0.41	12	0.20	341.00	6331.00	3045	20240930	-15.60	2305	20240805	11.50	2950	-12.88	20250106	2570	0.00	20250319	3045	-15.60	20240930	2305	11.50	20240805	3.05	N	058860	500	174 억	910045	N	N	31	N	N
61	20250319	130555	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2570	-20	5	-0.77	150510332	58396	93.84	2580	2590	2570	3365	1815	2590	2577.41	2.61	-22046	2620	2605	2590	2575	2560	2597	2567	174	775	500	1960	5	1	34802000	894	7.54	0.41	12	0.17	341.00	6331.00	3045	20240930	-15.60	2305	20240805	11.50	2950	-12.88	20250106	2570	0.00	20250319	3045	-15.60	20240930	2305	11.50	20240805	3.05	N	058860	500	174 억	910045	N	N	31	N	N
62	20250319	120555	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2585	-5	5	-0.19	117119337	45429	73.01	2580	2590	2570	3365	1815	2590	2578.07	2.61	-15522	2620	2605	2590	2575	2560	2597	2567	174	775	500	1960	5	1	34802000	900	7.58	0.41	12	0.13	341.00	6331.00	3045	20240930	-15.11	2305	20240805	12.15	2950	-12.37	20250106	2570	0.58	20250319	3045	-15.11	20240930	2305	12.15	20240805	3.05	N	058860	500	174 억	910045	N	N	31	N	N
63	20250319	110555	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2575	-15	5	-0.58	55246465	21426	34.43	2580	2590	2575	3365	1815	2590	2578.48	2.61	-11493	2620	2605	2590	2575	2560	2597	2567	174	775	500	1960	5	1	34802000	896	7.55	0.41	12	0.06	341.00	6331.00	3045	20240930	-15.44	2305	20240805	11.71	2950	-12.71	20250106	2570	0.19	20250311	3045	-15.44	20240930	2305	11.71	20240805	3.05	N	058860	500	174 억	910045	N	N	31	N	N
64	20250319	100556	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2585	-5	5	-0.19	33806663	13107	21.06	2580	2590	2575	3365	1815	2590	2579.28	2.61	-7114	2620	2605	2590	2575	2560	2597	2567	174	775	500	1960	5	1	34802000	900	7.58	0.41	12	0.04	341.00	6331.00	3045	20240930	-15.11	2305	20240805	12.15	2950	-12.37	20250106	2570	0.58	20250311	3045	-15.11	20240930	2305	12.15	20240805	3.05	N	058860	500	174 억	910045	N	N	31	N	N
65	20250319	090557	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2590	0	3	0.00	6280810	2432	3.91	2580	2590	2580	3365	1815	2590	2582.57	2.61	-269	2620	2605	2590	2575	2560	2597	2567	174	775	500	1960	5	1	34802000	901	7.60	0.41	12	0.01	341.00	6331.00	3045	20240930	-14.94	2305	20240805	12.36	2950	-12.20	20250106	2570	0.78	20250311	3045	-14.94	20240930	2305	12.36	20240805	3.05	N	058860	500	174 억	910045	N	N	31	N	N
66	20250318	160553	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2590	-10	5	-0.38	159240354	61526	106.76	2605	2605	2575	3380	1820	2600	2588.15	2.70	-30692	2626	2612	2601	2587	2576	2607	2582	174	780	500	1970	5	1	34802000	901	7.60	0.41	12	0.18	341.00	6331.00	3060	20240306	-15.36	2305	20240805	12.36	2950	-12.20	20250106	2570	0.78	20250311	3045	-14.94	20240930	2305	12.36	20240805	3.00	N	058860	500	174 억	940710	N	N	31	N	N
67	20250318	150556	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2590	-10	5	-0.38	142164589	54923	95.30	2605	2605	2575	3380	1820	2600	2588.43	2.70	-29551	2626	2612	2601	2587	2576	2607	2582	174	780	500	1970	5	1	34802000	901	7.60	0.41	12	0.16	341.00	6331.00	3060	20240306	-15.36	2305	20240805	12.36	2950	-12.20	20250106	2570	0.78	20250311	3045	-14.94	20240930	2305	12.36	20240805	3.00	N	058860	500	174 억	940710	N	N	9	N	N
68	20250318	140555	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2585	-15	5	-0.58	105022509	40530	70.33	2605	2605	2580	3380	1820	2600	2591.23	2.70	-23417	2626	2612	2601	2587	2576	2607	2582	174	780	500	1970	5	1	34802000	900	7.58	0.41	12	0.12	341.00	6331.00	3060	20240306	-15.52	2305	20240805	12.15	2950	-12.37	20250106	2570	0.58	20250311	3045	-15.11	20240930	2305	12.15	20240805	3.00	N	058860	500	174 억	940710	N	N	9	N	N
69	20250318	130554	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2585	-15	5	-0.58	83158624	32057	55.63	2605	2605	2580	3380	1820	2600	2594.09	2.70	-17801	2626	2612	2601	2587	2576	2607	2582	174	780	500	1970	5	1	34802000	900	7.58	0.41	12	0.09	341.00	6331.00	3060	20240306	-15.52	2305	20240805	12.15	2950	-12.37	20250106	2570	0.58	20250311	3045	-15.11	20240930	2305	12.15	20240805	3.00	N	058860	500	174 억	940710	N	N	9	N	N
70	20250318	120554	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2600	0	3	0.00	64662814	24908	43.22	2605	2605	2590	3380	1820	2600	2596.07	2.70	-12890	2626	2612	2601	2587	2576	2607	2582	174	780	500	1970	5	1	34802000	905	7.62	0.41	12	0.07	341.00	6331.00	3060	20240306	-15.03	2305	20240805	12.80	2950	-11.86	20250106	2570	1.17	20250311	3045	-14.61	20240930	2305	12.80	20240805	3.00	N	058860	500	174 억	940710	N	N	9	N	N
71	20250318	110553	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2590	-10	5	-0.38	44283129	17052	29.59	2605	2605	2590	3380	1820	2600	2596.95	2.70	-8987	2626	2612	2601	2587	2576	2607	2582	174	780	500	1970	5	1	34802000	901	7.60	0.41	12	0.05	341.00	6331.00	3060	20240306	-15.36	2305	20240805	12.36	2950	-12.20	20250106	2570	0.78	20250311	3045	-14.94	20240930	2305	12.36	20240805	3.00	N	058860	500	174 억	940710	N	N	9	N	N
72	20250318	100555	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2600	0	3	0.00	25070670	9647	16.74	2605	2605	2595	3380	1820	2600	2598.80	2.70	-6790	2626	2612	2601	2587	2576	2607	2582	174	780	500	1970	5	1	34802000	905	7.62	0.41	12	0.03	341.00	6331.00	3060	20240306	-15.03	2305	20240805	12.80	2950	-11.86	20250106	2570	1.17	20250311	3045	-14.61	20240930	2305	12.80	20240805	3.00	N	058860	500	174 억	940710	N	N	9	N	N
73	20250318	090556	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2600	0	3	0.00	2301640	885	1.54	2605	2605	2595	3380	1820	2600	2600.72	2.70	-206	2626	2612	2601	2587	2576	2607	2582	174	780	500	1970	5	1	34802000	905	7.62	0.41	12	0.00	341.00	6331.00	3060	20240306	-15.03	2305	20240805	12.80	2950	-11.86	20250106	2570	1.17	20250311	3045	-14.61	20240930	2305	12.80	20240805	3.00	N	058860	500	174 억	940710	N	N	9	N	N
74	20250317	160552	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2600	0	3	0.00	149847585	57608	128.29	2610	2615	2590	3380	1820	2600	2601.16	2.77	-24145	2620	2610	2595	2585	2570	2615	2590	174	780	500	1970	5	1	34802000	905	7.62	0.41	12	0.17	341.00	6331.00	3100	20240305	-16.13	2305	20240805	12.80	2950	-11.86	20250106	2570	1.17	20250311	3045	-14.61	20240930	2305	12.80	20240805	3.06	N	058860	500	174 억	965458	N	N	9	N	N
75	20250317	150552	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2600	0	3	0.00	139630400	53672	119.52	2610	2615	2590	3380	1820	2600	2601.55	2.77	-20483	2620	2610	2595	2585	2570	2615	2590	174	780	500	1970	5	1	34802000	905	7.62	0.41	12	0.15	341.00	6331.00	3100	20240305	-16.13	2305	20240805	12.80	2950	-11.86	20250106	2570	1.17	20250311	3045	-14.61	20240930	2305	12.80	20240805	3.06	N	058860	500	174 억	965458	N	N	11	N	N
76	20250317	140553	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2595	-5	5	-0.19	127937825	49167	109.49	2610	2615	2590	3380	1820	2600	2602.11	2.77	-18220	2620	2610	2595	2585	2570	2615	2590	174	780	500	1970	5	1	34802000	903	7.61	0.41	12	0.14	341.00	6331.00	3100	20240305	-16.29	2305	20240805	12.58	2950	-12.03	20250106	2570	0.97	20250311	3045	-14.78	20240930	2305	12.58	20240805	3.06	N	058860	500	174 억	965458	N	N	11	N	N
77	20250317	130552	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2605	5	2	0.19	108286160	41594	92.62	2610	2615	2595	3380	1820	2600	2603.41	2.77	-11373	2620	2610	2595	2585	2570	2615	2590	174	780	500	1970	5	1	34802000	907	7.64	0.41	12	0.12	341.00	6331.00	3100	20240305	-15.97	2305	20240805	13.02	2950	-11.69	20250106	2570	1.36	20250311	3045	-14.45	20240930	2305	13.02	20240805	3.06	N	058860	500	174 억	965458	N	N	11	N	N
78	20250317	120551	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2605	5	2	0.19	104497610	40136	89.38	2610	2615	2595	3380	1820	2600	2603.59	2.77	-10618	2620	2610	2595	2585	2570	2615	2590	174	780	500	1970	5	1	34802000	907	7.64	0.41	12	0.12	341.00	6331.00	3100	20240305	-15.97	2305	20240805	13.02	2950	-11.69	20250106	2570	1.36	20250311	3045	-14.45	20240930	2305	13.02	20240805	3.06	N	058860	500	174 억	965458	N	N	11	N	N
79	20250317	110553	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2605	5	2	0.19	62786485	24094	53.65	2610	2615	2595	3380	1820	2600	2605.90	2.77	-8192	2620	2610	2595	2585	2570	2615	2590	174	780	500	1970	5	1	34802000	907	7.64	0.41	12	0.07	341.00	6331.00	3100	20240305	-15.97	2305	20240805	13.02	2950	-11.69	20250106	2570	1.36	20250311	3045	-14.45	20240930	2305	13.02	20240805	3.06	N	058860	500	174 억	965458	N	N	11	N	N
80	20250317	100552	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2610	10	2	0.38	29680000	11392	25.37	2610	2610	2595	3380	1820	2600	2605.34	2.77	-2305	2620	2610	2595	2585	2570	2615	2590	174	780	500	1970	5	1	34802000	908	7.65	0.41	12	0.03	341.00	6331.00	3100	20240305	-15.81	2305	20240805	13.23	2950	-11.53	20250106	2570	1.56	20250311	3045	-14.29	20240930	2305	13.23	20240805	3.06	N	058860	500	174 억	965458	N	N	11	N	N
81	20250317	090552	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2605	5	2	0.19	2022405	777	1.73	2610	2610	2600	3380	1820	2600	2602.84	2.77	-591	2620	2610	2595	2585	2570	2615	2590	174	780	500	1970	5	1	34802000	907	7.64	0.41	12	0.00	341.00	6331.00	3100	20240305	-15.97	2305	20240805	13.02	2950	-11.69	20250106	2570	1.36	20250311	3045	-14.45	20240930	2305	13.02	20240805	3.06	N	058860	500	174 억	965458	N	N	11	N	N
82	20250314	160551	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2600	5	2	0.19	112295685	43339	54.82	2585	2605	2580	3370	1820	2595	2591.06	2.80	-7797	2638	2616	2603	2581	2568	2610	2575	174	775	500	1970	5	1	34802000	905	7.62	0.41	12	0.12	341.00	6331.00	3105	20240304	-16.26	2305	20240805	12.80	2950	-11.86	20250106	2570	1.17	20250311	3045	-14.61	20240930	2305	12.80	20240805	3.08	N	058860	500	174 억	973966	N	N	11	N	N
83	20250314	150554	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2595	0	3	0.00	104571615	40363	51.06	2585	2605	2580	3370	1820	2595	2590.78	2.80	-8444	2638	2616	2603	2581	2568	2610	2575	174	775	500	1970	5	1	34802000	903	7.61	0.41	12	0.12	341.00	6331.00	3105	20240304	-16.43	2305	20240805	12.58	2950	-12.03	20250106	2570	0.97	20250311	3045	-14.78	20240930	2305	12.58	20240805	3.08	N	058860	500	174 억	973966	N	N	100	N	N
84	20250314	140550	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2595	0	3	0.00	94004796	36284	45.90	2585	2605	2580	3370	1820	2595	2590.81	2.80	-6235	2638	2616	2603	2581	2568	2610	2575	174	775	500	1970	5	1	34802000	903	7.61	0.41	12	0.10	341.00	6331.00	3105	20240304	-16.43	2305	20240805	12.58	2950	-12.03	20250106	2570	0.97	20250311	3045	-14.78	20240930	2305	12.58	20240805	3.08	N	058860	500	174 억	973966	N	N	100	N	N
85	20250314	130550	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2590	-5	5	-0.19	77660718	29974	37.92	2585	2605	2580	3370	1820	2595	2590.94	2.80	-6179	2638	2616	2603	2581	2568	2610	2575	174	775	500	1970	5	1	34802000	901	7.60	0.41	12	0.09	341.00	6331.00	3105	20240304	-16.59	2305	20240805	12.36	2950	-12.20	20250106	2570	0.78	20250311	3045	-14.94	20240930	2305	12.36	20240805	3.08	N	058860	500	174 억	973966	N	N	100	N	N
86	20250314	120552	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2590	-5	5	-0.19	69083013	26662	33.73	2585	2605	2580	3370	1820	2595	2591.07	2.80	-7016	2638	2616	2603	2581	2568	2610	2575	174	775	500	1970	5	1	34802000	901	7.60	0.41	12	0.08	341.00	6331.00	3105	20240304	-16.59	2305	20240805	12.36	2950	-12.20	20250106	2570	0.78	20250311	3045	-14.94	20240930	2305	12.36	20240805	3.08	N	058860	500	174 억	973966	N	N	100	N	N
87	20250314	110550	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2595	0	3	0.00	57530109	22196	28.08	2585	2605	2580	3370	1820	2595	2591.91	2.80	-10213	2638	2616	2603	2581	2568	2610	2575	174	775	500	1970	5	1	34802000	903	7.61	0.41	12	0.06	341.00	6331.00	3105	20240304	-16.43	2305	20240805	12.58	2950	-12.03	20250106	2570	0.97	20250311	3045	-14.78	20240930	2305	12.58	20240805	3.08	N	058860	500	174 억	973966	N	N	100	N	N
88	20250314	100552	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2595	0	3	0.00	21555209	8295	10.49	2585	2605	2585	3370	1820	2595	2598.58	2.80	-3407	2638	2616	2603	2581	2568	2610	2575	174	775	500	1970	5	1	34802000	903	7.61	0.41	12	0.02	341.00	6331.00	3105	20240304	-16.43	2305	20240805	12.58	2950	-12.03	20250106	2570	0.97	20250311	3045	-14.78	20240930	2305	12.58	20240805	3.08	N	058860	500	174 억	973966	N	N	100	N	N
89	20250314	090553	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2600	5	2	0.19	3178525	1229	1.55	2585	2600	2585	3370	1820	2595	2586.27	2.80	-120	2638	2616	2603	2581	2568	2610	2575	174	775	500	1970	5	1	34802000	905	7.62	0.41	12	0.00	341.00	6331.00	3105	20240304	-16.26	2305	20240805	12.80	2950	-11.86	20250106	2570	1.17	20250311	3045	-14.61	20240930	2305	12.80	20240805	3.08	N	058860	500	174 억	973966	N	N	100	N	N
90	20250313	160547	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2595	-10	5	-0.38	205775694	78996	136.97	2625	2625	2590	3385	1825	2605	2604.89	2.82	-19422	2628	2616	2603	2591	2578	2610	2585	174	780	500	1970	5	1	34802000	903	6.49	0.42	12	0.23	400.00	6216.00	3115	20240229	-16.69	2305	20240805	12.58	2950	-12.03	20250106	2570	0.97	20250311	3045	-14.78	20240930	2305	12.58	20240805	3.13	N	058860	500	174 억	982868	N	N	100	N	N
91	20250313	150548	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2600	-5	5	-0.19	201244764	77250	133.94	2625	2625	2590	3385	1825	2605	2605.11	2.82	-17878	2628	2616	2603	2591	2578	2610	2585	174	780	500	1970	5	1	34802000	905	6.50	0.42	12	0.22	400.00	6216.00	3115	20240229	-16.53	2305	20240805	12.80	2950	-11.86	20250106	2570	1.17	20250311	3045	-14.61	20240930	2305	12.80	20240805	3.13	N	058860	500	174 억	982868	N	N	42	N	N
92	20250313	140547	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2605	0	3	0.00	173490964	66549	115.39	2625	2625	2590	3385	1825	2605	2607.01	2.82	-12623	2628	2616	2603	2591	2578	2610	2585	174	780	500	1970	5	1	34802000	907	6.51	0.42	12	0.19	400.00	6216.00	3115	20240229	-16.37	2305	20240805	13.02	2950	-11.69	20250106	2570	1.36	20250311	3045	-14.45	20240930	2305	13.02	20240805	3.13	N	058860	500	174 억	982868	N	N	42	N	N
93	20250313	130547	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2590	-15	5	-0.58	165785654	63580	110.24	2625	2625	2590	3385	1825	2605	2607.57	2.82	-11651	2628	2616	2603	2591	2578	2610	2585	174	780	500	1970	5	1	34802000	901	6.47	0.42	12	0.18	400.00	6216.00	3115	20240229	-16.85	2305	20240805	12.36	2950	-12.20	20250106	2570	0.78	20250311	3045	-14.94	20240930	2305	12.36	20240805	3.13	N	058860	500	174 억	982868	N	N	42	N	N
94	20250313	120547	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2605	0	3	0.00	140478510	53844	93.36	2625	2625	2600	3385	1825	2605	2609.10	2.82	-4330	2628	2616	2603	2591	2578	2610	2585	174	780	500	1970	5	1	34802000	907	6.51	0.42	12	0.15	400.00	6216.00	3115	20240229	-16.37	2305	20240805	13.02	2950	-11.69	20250106	2570	1.36	20250311	3045	-14.45	20240930	2305	13.02	20240805	3.13	N	058860	500	174 억	982868	N	N	42	N	N
95	20250313	110546	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2615	10	2	0.38	90236290	34566	59.93	2625	2625	2600	3385	1825	2605	2610.79	2.82	-8161	2628	2616	2603	2591	2578	2610	2585	174	780	500	1970	5	1	34802000	910	6.54	0.42	12	0.10	400.00	6216.00	3115	20240229	-16.05	2305	20240805	13.45	2950	-11.36	20250106	2570	1.75	20250311	3045	-14.12	20240930	2305	13.45	20240805	3.13	N	058860	500	174 억	982868	N	N	42	N	N
96	20250313	100546	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2605	0	3	0.00	80162780	30705	53.24	2625	2625	2600	3385	1825	2605	2611.02	2.82	-7261	2628	2616	2603	2591	2578	2610	2585	174	780	500	1970	5	1	34802000	907	6.51	0.42	12	0.09	400.00	6216.00	3115	20240229	-16.37	2305	20240805	13.02	2950	-11.69	20250106	2570	1.36	20250311	3045	-14.45	20240930	2305	13.02	20240805	3.13	N	058860	500	174 억	982868	N	N	42	N	N
97	20250313	090549	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2620	15	2	0.58	24616365	9391	16.28	2625	2625	2620	3385	1825	2605	2624.22	2.82	-11	2628	2616	2603	2591	2578	2610	2585	174	780	500	1970	5	1	34802000	912	6.55	0.42	12	0.03	400.00	6216.00	3115	20240229	-15.89	2305	20240805	13.67	2950	-11.19	20250106	2570	1.95	20250311	3045	-13.96	20240930	2305	13.67	20240805	3.13	N	058860	500	174 억	982868	N	N	42	N	N
98	20250312	160544	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2605	0	3	0.00	148780821	57169	38.49	2610	2615	2590	3385	1825	2605	2602.47	2.87	-16404	2635	2620	2595	2580	2555	2625	2585	174	780	500	1970	5	1	34802000	907	6.51	0.42	12	0.16	400.00	6216.00	3115	20240229	-16.37	2305	20240805	13.02	2950	-11.69	20250106	2570	1.36	20250311	3045	-14.45	20240930	2305	13.02	20240805	3.28	N	058860	500	174 억	999265	N	N	42	N	N
99	20250312	150545	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2610	5	2	0.19	141276886	54284	36.55	2610	2615	2590	3385	1825	2605	2602.55	2.87	-15562	2635	2620	2595	2580	2555	2625	2585	174	780	500	1970	5	1	34802000	908	6.53	0.42	12	0.16	400.00	6216.00	3115	20240229	-16.21	2305	20240805	13.23	2950	-11.53	20250106	2570	1.56	20250311	3045	-14.29	20240930	2305	13.23	20240805	3.28	N	058860	500	174 억	999265	N	N	5	N	N
100	20250312	140544	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2615	10	2	0.38	117020191	44972	30.28	2610	2615	2590	3385	1825	2605	2602.07	2.87	-13953	2635	2620	2595	2580	2555	2625	2585	174	780	500	1970	5	1	34802000	910	6.54	0.42	12	0.13	400.00	6216.00	3115	20240229	-16.05	2305	20240805	13.45	2950	-11.36	20250106	2570	1.75	20250311	3045	-14.12	20240930	2305	13.45	20240805	3.28	N	058860	500	174 억	999265	N	N	5	N	N
101	20250312	130544	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2595	-10	5	-0.38	77521672	29809	20.07	2610	2615	2590	3385	1825	2605	2600.61	2.87	-9123	2635	2620	2595	2580	2555	2625	2585	174	780	500	1970	5	1	34802000	903	6.49	0.42	12	0.09	400.00	6216.00	3115	20240229	-16.69	2305	20240805	12.58	2950	-12.03	20250106	2570	0.97	20250311	3045	-14.78	20240930	2305	12.58	20240805	3.28	N	058860	500	174 억	999265	N	N	5	N	N
102	20250312	120546	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2605	0	3	0.00	59184180	22750	15.32	2610	2615	2595	3385	1825	2605	2601.50	2.87	-5200	2635	2620	2595	2580	2555	2625	2585	174	780	500	1970	5	1	34802000	907	6.51	0.42	12	0.07	400.00	6216.00	3115	20240229	-16.37	2305	20240805	13.02	2950	-11.69	20250106	2570	1.36	20250311	3045	-14.45	20240930	2305	13.02	20240805	3.28	N	058860	500	174 억	999265	N	N	5	N	N
103	20250312	110542	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2610	5	2	0.19	20989135	8061	5.43	2610	2615	2595	3385	1825	2605	2603.79	2.87	-2351	2635	2620	2595	2580	2555	2625	2585	174	780	500	1970	5	1	34802000	908	6.53	0.42	12	0.02	400.00	6216.00	3115	20240229	-16.21	2305	20240805	13.23	2950	-11.53	20250106	2570	1.56	20250311	3045	-14.29	20240930	2305	13.23	20240805	3.28	N	058860	500	174 억	999265	N	N	5	N	N
104	20250312	100544	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2610	5	2	0.19	14878715	5715	3.85	2610	2615	2595	3385	1825	2605	2603.45	2.87	-2286	2635	2620	2595	2580	2555	2625	2585	174	780	500	1970	5	1	34802000	908	6.53	0.42	12	0.02	400.00	6216.00	3115	20240229	-16.21	2305	20240805	13.23	2950	-11.53	20250106	2570	1.56	20250311	3045	-14.29	20240930	2305	13.23	20240805	3.28	N	058860	500	174 억	999265	N	N	5	N	N
105	20250312	090546	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2605	0	3	0.00	2811895	1079	0.73	2610	2615	2605	3385	1825	2605	2606.02	2.87	-685	2635	2620	2595	2580	2555	2625	2585	174	780	500	1970	5	1	34802000	907	6.51	0.42	12	0.00	400.00	6216.00	3115	20240229	-16.37	2305	20240805	13.02	2950	-11.69	20250106	2570	1.36	20250311	3045	-14.45	20240930	2305	13.02	20240805	3.28	N	058860	500	174 억	999265	N	N	5	N	N
106	20250311	160539	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2605	-35	5	-1.33	379565454	146536	88.26	2605	2610	2570	3430	1850	2640	2590.25	3.00	-54273	2663	2651	2638	2626	2613	2645	2620	174	790	500	2000	5	1	34802000	907	6.51	0.42	12	0.42	400.00	6216.00	3200	20240227	-18.59	2305	20240805	13.02	2950	-11.69	20250106	2570	1.36	20250311	3045	-14.45	20240930	2305	13.02	20240805	3.28	N	058860	500	174 억	1043782	N	N	5	N	N
107	20250311	150542	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2610	-30	5	-1.14	370342624	142992	86.12	2605	2610	2570	3430	1850	2640	2589.95	3.00	-52677	2663	2651	2638	2626	2613	2645	2620	174	790	500	2000	5	1	34802000	908	6.53	0.42	12	0.41	400.00	6216.00	3200	20240227	-18.44	2305	20240805	13.23	2950	-11.53	20250106	2570	1.56	20250311	3045	-14.29	20240930	2305	13.23	20240805	3.28	N	058860	500	174 억	1043782	N	N	5	N	N
108	20250311	140543	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2600	-40	5	-1.52	344032849	132885	80.03	2605	2610	2570	3430	1850	2640	2588.95	3.00	-45145	2663	2651	2638	2626	2613	2645	2620	174	790	500	2000	5	1	34802000	905	6.50	0.42	12	0.38	400.00	6216.00	3200	20240227	-18.75	2305	20240805	12.80	2950	-11.86	20250106	2570	1.17	20250311	3045	-14.61	20240930	2305	12.80	20240805	3.28	N	058860	500	174 억	1043782	N	N	5	N	N
109	20250311	130542	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2595	-45	5	-1.70	325554099	125771	75.75	2605	2610	2570	3430	1850	2640	2588.47	3.00	-45135	2663	2651	2638	2626	2613	2645	2620	174	790	500	2000	5	1	34802000	903	6.49	0.42	12	0.36	400.00	6216.00	3200	20240227	-18.91	2305	20240805	12.58	2950	-12.03	20250106	2570	0.97	20250311	3045	-14.78	20240930	2305	12.58	20240805	3.28	N	058860	500	174 억	1043782	N	N	5	N	N
110	20250311	120541	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2595	-45	5	-1.70	314814007	121621	73.25	2605	2610	2570	3430	1850	2640	2588.48	3.00	-43512	2663	2651	2638	2626	2613	2645	2620	174	790	500	2000	5	1	34802000	903	6.49	0.42	12	0.35	400.00	6216.00	3200	20240227	-18.91	2305	20240805	12.58	2950	-12.03	20250106	2570	0.97	20250311	3045	-14.78	20240930	2305	12.58	20240805	3.28	N	058860	500	174 억	1043782	N	N	5	N	N
111	20250311	110541	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2580	-60	5	-2.27	270604742	104540	62.96	2605	2610	2570	3430	1850	2640	2588.53	3.00	-41437	2663	2651	2638	2626	2613	2645	2620	174	790	500	2000	5	1	34802000	898	6.45	0.42	12	0.30	400.00	6216.00	3200	20240227	-19.38	2305	20240805	11.93	2950	-12.54	20250106	2570	0.39	20250311	3045	-15.27	20240930	2305	11.93	20240805	3.28	N	058860	500	174 억	1043782	N	N	5	N	N
112	20250311	100543	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2600	-40	5	-1.52	147816572	56949	34.30	2605	2610	2575	3430	1850	2640	2595.60	3.00	-28766	2663	2651	2638	2626	2613	2645	2620	174	790	500	2000	5	1	34802000	905	6.50	0.42	12	0.16	400.00	6216.00	3200	20240227	-18.75	2305	20240805	12.80	2950	-11.86	20250106	2575	0.97	20250311	3045	-14.61	20240930	2305	12.80	20240805	3.28	N	058860	500	174 억	1043782	N	N	5	N	N
113	20250311	090543	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2590	-50	5	-1.89	53989945	20761	12.50	2605	2605	2580	3430	1850	2640	2600.55	3.00	-6808	2663	2651	2638	2626	2613	2645	2620	174	790	500	2000	5	1	34802000	901	6.47	0.42	12	0.06	400.00	6216.00	3200	20240227	-19.06	2305	20240805	12.36	2950	-12.20	20250106	2580	0.39	20250311	3045	-14.94	20240930	2305	12.36	20240805	3.28	N	058860	500	174 억	1043782	N	N	5	N	N
114	20250310	160536	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2640	-15	5	-0.56	426794981	162030	156.76	2645	2650	2625	3450	1860	2655	2634.04	2.92	20564	2698	2676	2658	2636	2618	2667	2627	174	795	500	2010	5	1	34802000	919	6.60	0.42	12	0.47	400.00	6216.00	3210	20240226	-17.76	2305	20240805	14.53	2950	-10.51	20250106	2585	2.13	20250102	3045	-13.30	20240930	2305	14.53	20240805	3.22	N	058860	500	174 억	1017151	N	N	5	N	N
115	20250310	150540	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2640	-15	5	-0.56	396147796	150404	145.51	2645	2650	2625	3450	1860	2655	2633.89	2.92	20773	2698	2676	2658	2636	2618	2667	2627	174	795	500	2010	5	1	34802000	919	6.60	0.42	12	0.43	400.00	6216.00	3210	20240226	-17.76	2305	20240805	14.53	2950	-10.51	20250106	2585	2.13	20250102	3045	-13.30	20240930	2305	14.53	20240805	3.22	N	058860	500	174 억	1017151	N	N	0	N	N
116	20250310	140540	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2645	-10	5	-0.38	369200009	140189	135.63	2645	2650	2625	3450	1860	2655	2633.59	2.92	20216	2698	2676	2658	2636	2618	2667	2627	174	795	500	2010	5	1	34802000	921	6.61	0.43	12	0.40	400.00	6216.00	3210	20240226	-17.60	2305	20240805	14.75	2950	-10.34	20250106	2585	2.32	20250102	3045	-13.14	20240930	2305	14.75	20240805	3.22	N	058860	500	174 억	1017151	N	N	0	N	N
117	20250310	130539	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2645	-10	5	-0.38	360606680	136939	132.48	2645	2650	2625	3450	1860	2655	2633.34	2.92	18072	2698	2676	2658	2636	2618	2667	2627	174	795	500	2010	5	1	34802000	921	6.61	0.43	12	0.39	400.00	6216.00	3210	20240226	-17.60	2305	20240805	14.75	2950	-10.34	20250106	2585	2.32	20250102	3045	-13.14	20240930	2305	14.75	20240805	3.22	N	058860	500	174 억	1017151	N	N	0	N	N
118	20250310	120538	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2645	-10	5	-0.38	324366255	123215	119.20	2645	2650	2625	3450	1860	2655	2632.52	2.92	8157	2698	2676	2658	2636	2618	2667	2627	174	795	500	2010	5	1	34802000	921	6.61	0.43	12	0.35	400.00	6216.00	3210	20240226	-17.60	2305	20240805	14.75	2950	-10.34	20250106	2585	2.32	20250102	3045	-13.14	20240930	2305	14.75	20240805	3.22	N	058860	500	174 억	1017151	N	N	0	N	N
119	20250310	110537	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2645	-10	5	-0.38	248902720	94593	91.51	2645	2650	2625	3450	1860	2655	2631.30	2.92	-2648	2698	2676	2658	2636	2618	2667	2627	174	795	500	2010	5	1	34802000	921	6.61	0.43	12	0.27	400.00	6216.00	3210	20240226	-17.60	2305	20240805	14.75	2950	-10.34	20250106	2585	2.32	20250102	3045	-13.14	20240930	2305	14.75	20240805	3.22	N	058860	500	174 억	1017151	N	N	0	N	N
120	20250310	100539	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2640	-15	5	-0.56	81028225	30733	29.73	2645	2650	2625	3450	1860	2655	2636.52	2.92	-10600	2698	2676	2658	2636	2618	2667	2627	174	795	500	2010	5	1	34802000	919	6.60	0.42	12	0.09	400.00	6216.00	3210	20240226	-17.76	2305	20240805	14.53	2950	-10.51	20250106	2585	2.13	20250102	3045	-13.30	20240930	2305	14.53	20240805	3.22	N	058860	500	174 억	1017151	N	N	0	N	N
121	20250310	090539	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2630	-25	5	-0.94	22482545	8530	8.25	2645	2645	2630	3450	1860	2655	2635.70	2.92	-7547	2698	2676	2658	2636	2618	2667	2627	174	795	500	2010	5	1	34802000	915	6.58	0.42	12	0.02	400.00	6216.00	3210	20240226	-18.07	2305	20240805	14.10	2950	-10.85	20250106	2585	1.74	20250102	3045	-13.63	20240930	2305	14.10	20240805	3.22	N	058860	500	174 억	1017151	N	N	0	N	N
122	20250307	160537	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2655	-25	5	-0.93	274017525	103202	100.19	2660	2680	2640	3480	1880	2680	2655.16	3.02	-33550	2713	2696	2683	2666	2653	2705	2675	174	800	500	2030	5	1	34802000	924	6.64	0.43	12	0.30	400.00	6216.00	3210	20240226	-17.29	2305	20240805	15.18	2950	-10.00	20250106	2585	2.71	20250102	3045	-12.81	20240930	2305	15.18	20240805	3.23	N	058860	500	174 억	1051052	N	N	5	N	N
123	20250307	150539	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2655	-25	5	-0.93	255552780	96241	93.43	2660	2680	2640	3480	1880	2680	2655.34	3.02	-31739	2713	2696	2683	2666	2653	2705	2675	174	800	500	2030	5	1	34802000	924	6.64	0.43	12	0.28	400.00	6216.00	3210	20240226	-17.29	2305	20240805	15.18	2950	-10.00	20250106	2585	2.71	20250102	3045	-12.81	20240930	2305	15.18	20240805	3.23	N	058860	500	174 억	1051052	N	N	5	N	N
124	20250307	140537	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2655	-25	5	-0.93	108295760	40625	39.44	2660	2680	2655	3480	1880	2680	2665.74	3.02	-25711	2713	2696	2683	2666	2653	2705	2675	174	800	500	2030	5	1	34802000	924	6.64	0.43	12	0.12	400.00	6216.00	3210	20240226	-17.29	2305	20240805	15.18	2950	-10.00	20250106	2585	2.71	20250102	3045	-12.81	20240930	2305	15.18	20240805	3.23	N	058860	500	174 억	1051052	N	N	5	N	N
125	20250307	130538	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2665	-15	5	-0.56	70305900	26353	25.58	2660	2680	2655	3480	1880	2680	2667.85	3.02	-13587	2713	2696	2683	2666	2653	2705	2675	174	800	500	2030	5	1	34802000	927	6.66	0.43	12	0.08	400.00	6216.00	3210	20240226	-16.98	2305	20240805	15.62	2950	-9.66	20250106	2585	3.09	20250102	3045	-12.48	20240930	2305	15.62	20240805	3.23	N	058860	500	174 억	1051052	N	N	5	N	N
126	20250307	120539	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2675	-5	5	-0.19	56801965	21296	20.67	2660	2680	2655	3480	1880	2680	2667.26	3.02	-11183	2713	2696	2683	2666	2653	2705	2675	174	800	500	2030	5	1	34802000	931	6.69	0.43	12	0.06	400.00	6216.00	3210	20240226	-16.67	2305	20240805	16.05	2950	-9.32	20250106	2585	3.48	20250102	3045	-12.15	20240930	2305	16.05	20240805	3.23	N	058860	500	174 억	1051052	N	N	5	N	N
127	20250307	110538	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2675	-5	5	-0.19	39429530	14798	14.37	2660	2675	2655	3480	1880	2680	2664.52	3.02	-7783	2713	2696	2683	2666	2653	2705	2675	174	800	500	2030	5	1	34802000	931	6.69	0.43	12	0.04	400.00	6216.00	3210	20240226	-16.67	2305	20240805	16.05	2950	-9.32	20250106	2585	3.48	20250102	3045	-12.15	20240930	2305	16.05	20240805	3.23	N	058860	500	174 억	1051052	N	N	5	N	N
128	20250307	100535	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2675	-5	5	-0.19	28675975	10776	10.46	2660	2675	2655	3480	1880	2680	2661.10	3.02	-7438	2713	2696	2683	2666	2653	2705	2675	174	800	500	2030	5	1	34802000	931	6.69	0.43	12	0.03	400.00	6216.00	3210	20240226	-16.67	2305	20240805	16.05	2950	-9.32	20250106	2585	3.48	20250102	3045	-12.15	20240930	2305	16.05	20240805	3.23	N	058860	500	174 억	1051052	N	N	5	N	N
129	20250307	090539	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2660	-20	5	-0.75	13040115	4905	4.76	2660	2675	2655	3480	1880	2680	2658.54	3.02	-3600	2713	2696	2683	2666	2653	2705	2675	174	800	500	2030	5	1	34802000	926	6.65	0.43	12	0.01	400.00	6216.00	3210	20240226	-17.13	2305	20240805	15.40	2950	-9.83	20250106	2585	2.90	20250102	3045	-12.64	20240930	2305	15.40	20240805	3.23	N	058860	500	174 억	1051052	N	N	5	N	N
130	20250306	160535	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2680	5	2	0.19	273150204	101757	126.65	2670	2700	2670	3475	1875	2675	2684.34	3.06	-14018	2695	2685	2670	2660	2645	2690	2665	174	800	500	2030	5	1	34802000	933	6.70	0.43	12	0.29	400.00	6216.00	3215	20240222	-16.64	2305	20240805	16.27	2950	-9.15	20250106	2585	3.68	20250102	3060	-12.42	20240306	2305	16.27	20240805	3.24	N	058860	500	174 억	1064486	N	N	5	N	N
131	20250306	150534	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2675	0	3	0.00	266394729	99235	123.51	2670	2700	2670	3475	1875	2675	2684.48	3.06	-13079	2695	2685	2670	2660	2645	2690	2665	174	800	500	2030	5	1	34802000	931	6.69	0.43	12	0.29	400.00	6216.00	3215	20240222	-16.80	2305	20240805	16.05	2950	-9.32	20250106	2585	3.48	20250102	3060	-12.58	20240306	2305	16.05	20240805	3.24	N	058860	500	174 억	1064486	N	N	16	N	N
132	20250306	140533	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2680	5	2	0.19	210768290	78451	97.65	2670	2700	2670	3475	1875	2675	2686.62	3.06	914	2695	2685	2670	2660	2645	2690	2665	174	800	500	2030	5	1	34802000	933	6.70	0.43	12	0.23	400.00	6216.00	3215	20240222	-16.64	2305	20240805	16.27	2950	-9.15	20250106	2585	3.68	20250102	3060	-12.42	20240306	2305	16.27	20240805	3.24	N	058860	500	174 억	1064486	N	N	16	N	N
133	20250306	130535	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2680	5	2	0.19	174026575	64742	80.58	2670	2700	2670	3475	1875	2675	2688.00	3.06	8436	2695	2685	2670	2660	2645	2690	2665	174	800	500	2030	5	1	34802000	933	6.70	0.43	12	0.19	400.00	6216.00	3215	20240222	-16.64	2305	20240805	16.27	2950	-9.15	20250106	2585	3.68	20250102	3060	-12.42	20240306	2305	16.27	20240805	3.24	N	058860	500	174 억	1064486	N	N	16	N	N
134	20250306	120534	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2685	10	2	0.37	166343120	61881	77.02	2670	2700	2670	3475	1875	2675	2688.11	3.06	9084	2695	2685	2670	2660	2645	2690	2665	174	800	500	2030	5	1	34802000	934	6.71	0.43	12	0.18	400.00	6216.00	3215	20240222	-16.49	2305	20240805	16.49	2950	-8.98	20250106	2585	3.87	20250102	3060	-12.25	20240306	2305	16.49	20240805	3.24	N	058860	500	174 억	1064486	N	N	16	N	N
135	20250306	110532	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2685	10	2	0.37	159105865	59185	73.67	2670	2700	2670	3475	1875	2675	2688.28	3.06	11191	2695	2685	2670	2660	2645	2690	2665	174	800	500	2030	5	1	34802000	934	6.71	0.43	12	0.17	400.00	6216.00	3215	20240222	-16.49	2305	20240805	16.49	2950	-8.98	20250106	2585	3.87	20250102	3060	-12.25	20240306	2305	16.49	20240805	3.24	N	058860	500	174 억	1064486	N	N	16	N	N
136	20250306	100534	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2690	15	2	0.56	151224845	56247	70.01	2670	2700	2670	3475	1875	2675	2688.59	3.06	12389	2695	2685	2670	2660	2645	2690	2665	174	800	500	2030	5	1	34802000	936	6.72	0.43	12	0.16	400.00	6216.00	3215	20240222	-16.33	2305	20240805	16.70	2950	-8.81	20250106	2585	4.06	20250102	3060	-12.09	20240306	2305	16.70	20240805	3.24	N	058860	500	174 억	1064486	N	N	16	N	N
137	20250306	090537	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2685	10	2	0.37	54252320	20206	25.15	2670	2690	2670	3475	1875	2675	2684.96	3.06	9715	2695	2685	2670	2660	2645	2690	2665	174	800	500	2030	5	1	34802000	934	6.71	0.43	12	0.06	400.00	6216.00	3215	20240222	-16.49	2305	20240805	16.49	2950	-8.98	20250106	2585	3.87	20250102	3060	-12.25	20240306	2305	16.49	20240805	3.24	N	058860	500	174 억	1064486	N	N	16	N	N
138	20250305	160529	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2675	20	2	0.75	213598741	80080	44.30	2660	2680	2655	3450	1860	2655	2667.27	2.97	28755	2705	2680	2665	2640	2625	2672	2632	174	795	500	2010	5	1	34802000	931	6.69	0.43	12	0.23	400.00	6216.00	3325	20240221	-19.55	2305	20240805	16.05	2950	-9.32	20250106	2585	3.48	20250102	3100	-13.71	20240305	2305	16.05	20240805	3.23	N	058860	500	174 억	1034959	N	N	16	N	N
139	20250305	150531	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2675	20	2	0.75	208917471	78329	43.33	2660	2680	2655	3450	1860	2655	2667.18	2.97	29268	2705	2680	2665	2640	2625	2672	2632	174	795	500	2010	5	1	34802000	931	6.69	0.43	12	0.23	400.00	6216.00	3325	20240221	-19.55	2305	20240805	16.05	2950	-9.32	20250106	2585	3.48	20250102	3100	-13.71	20240305	2305	16.05	20240805	3.23	N	058860	500	174 억	1034959	N	N	13	N	N
140	20250305	140529	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2675	20	2	0.75	155571346	58379	32.30	2660	2675	2655	3450	1860	2655	2664.85	2.97	16539	2705	2680	2665	2640	2625	2672	2632	174	795	500	2010	5	1	34802000	931	6.69	0.43	12	0.17	400.00	6216.00	3325	20240221	-19.55	2305	20240805	16.05	2950	-9.32	20250106	2585	3.48	20250102	3100	-13.71	20240305	2305	16.05	20240805	3.23	N	058860	500	174 억	1034959	N	N	13	N	N
141	20250305	130528	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2665	10	2	0.38	99101316	37228	20.60	2660	2675	2655	3450	1860	2655	2662.01	2.97	999	2705	2680	2665	2640	2625	2672	2632	174	795	500	2010	5	1	34802000	927	6.66	0.43	12	0.11	400.00	6216.00	3325	20240221	-19.85	2305	20240805	15.62	2950	-9.66	20250106	2585	3.09	20250102	3100	-14.03	20240305	2305	15.62	20240805	3.23	N	058860	500	174 억	1034959	N	N	13	N	N
142	20250305	120530	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2665	10	2	0.38	74009821	27812	15.39	2660	2675	2655	3450	1860	2655	2661.08	2.97	-2452	2705	2680	2665	2640	2625	2672	2632	174	795	500	2010	5	1	34802000	927	6.66	0.43	12	0.08	400.00	6216.00	3325	20240221	-19.85	2305	20240805	15.62	2950	-9.66	20250106	2585	3.09	20250102	3100	-14.03	20240305	2305	15.62	20240805	3.23	N	058860	500	174 억	1034959	N	N	13	N	N
143	20250305	110526	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2660	5	2	0.19	54944066	20648	11.42	2660	2675	2655	3450	1860	2655	2660.99	2.97	-3514	2705	2680	2665	2640	2625	2672	2632	174	795	500	2010	5	1	34802000	926	6.65	0.43	12	0.06	400.00	6216.00	3325	20240221	-20.00	2305	20240805	15.40	2950	-9.83	20250106	2585	2.90	20250102	3100	-14.19	20240305	2305	15.40	20240805	3.23	N	058860	500	174 억	1034959	N	N	13	N	N
144	20250305	100529	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2660	5	2	0.19	18469819	6923	3.83	2660	2675	2655	3450	1860	2655	2667.89	2.97	3223	2705	2680	2665	2640	2625	2672	2632	174	795	500	2010	5	1	34802000	926	6.65	0.43	12	0.02	400.00	6216.00	3325	20240221	-20.00	2305	20240805	15.40	2950	-9.83	20250106	2585	2.90	20250102	3100	-14.19	20240305	2305	15.40	20240805	3.23	N	058860	500	174 억	1034959	N	N	13	N	N
145	20250305	090526	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2675	20	2	0.75	9745285	3653	2.02	2660	2675	2660	3450	1860	2655	2667.75	2.97	2740	2705	2680	2665	2640	2625	2672	2632	174	795	500	2010	5	1	34802000	931	6.69	0.43	12	0.01	400.00	6216.00	3325	20240221	-19.55	2305	20240805	16.05	2950	-9.32	20250106	2585	3.48	20250102	3100	-13.71	20240305	2305	16.05	20240805	3.23	N	058860	500	174 억	1034959	N	N	13	N	N
146	20250304	160523	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2655	-50	5	-1.85	475334228	178774	134.22	2680	2690	2650	3515	1895	2705	2658.86	3.21	-83047	2765	2735	2710	2680	2655	2722	2667	174	810	500	2050	5	1	34802000	924	6.64	0.43	12	0.51	400.00	6216.00	3365	20240220	-21.10	2305	20240805	15.18	2950	-10.00	20250106	2585	2.71	20250102	3105	-14.49	20240304	2305	15.18	20240805	3.22	N	058860	500	174 억	1117849	N	N	13	N	N
147	20250304	150520	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2655	-50	5	-1.85	455620551	171349	128.64	2680	2690	2650	3515	1895	2705	2659.02	3.21	-79504	2765	2735	2710	2680	2655	2722	2667	174	810	500	2050	5	1	34802000	924	6.64	0.43	12	0.49	400.00	6216.00	3365	20240220	-21.10	2305	20240805	15.18	2950	-10.00	20250106	2585	2.71	20250102	3105	-14.49	20240304	2305	15.18	20240805	3.22	N	058860	500	174 억	1117849	N	N	0	N	N
148	20250304	140524	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2655	-50	5	-1.85	430275941	161799	121.47	2680	2690	2650	3515	1895	2705	2659.32	3.21	-76838	2765	2735	2710	2680	2655	2722	2667	174	810	500	2050	5	1	34802000	924	6.64	0.43	12	0.46	400.00	6216.00	3365	20240220	-21.10	2305	20240805	15.18	2950	-10.00	20250106	2585	2.71	20250102	3105	-14.49	20240304	2305	15.18	20240805	3.22	N	058860	500	174 억	1117849	N	N	0	N	N
149	20250304	130522	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2655	-50	5	-1.85	393217861	147829	110.98	2680	2690	2650	3515	1895	2705	2659.95	3.21	-74687	2765	2735	2710	2680	2655	2722	2667	174	810	500	2050	5	1	34802000	924	6.64	0.43	12	0.42	400.00	6216.00	3365	20240220	-21.10	2305	20240805	15.18	2950	-10.00	20250106	2585	2.71	20250102	3105	-14.49	20240304	2305	15.18	20240805	3.22	N	058860	500	174 억	1117849	N	N	0	N	N
150	20250304	120520	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2660	-45	5	-1.66	369797891	139015	104.37	2680	2690	2650	3515	1895	2705	2660.13	3.21	-69645	2765	2735	2710	2680	2655	2722	2667	174	810	500	2050	5	1	34802000	926	6.65	0.43	12	0.40	400.00	6216.00	3365	20240220	-20.95	2305	20240805	15.40	2950	-9.83	20250106	2585	2.90	20250102	3105	-14.33	20240304	2305	15.40	20240805	3.22	N	058860	500	174 억	1117849	N	N	0	N	N
151	20250304	110523	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2650	-55	5	-2.03	338117421	127077	95.40	2680	2690	2650	3515	1895	2705	2660.73	3.21	-63927	2765	2735	2710	2680	2655	2722	2667	174	810	500	2050	5	1	34802000	922	6.62	0.43	12	0.37	400.00	6216.00	3365	20240220	-21.25	2305	20240805	14.97	2950	-10.17	20250106	2585	2.51	20250102	3105	-14.65	20240304	2305	14.97	20240805	3.22	N	058860	500	174 억	1117849	N	N	0	N	N
152	20250304	100519	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2660	-45	5	-1.66	258320535	97035	72.85	2680	2690	2650	3515	1895	2705	2662.14	3.21	-44566	2765	2735	2710	2680	2655	2722	2667	174	810	500	2050	5	1	34802000	926	6.65	0.43	12	0.28	400.00	6216.00	3365	20240220	-20.95	2305	20240805	15.40	2950	-9.83	20250106	2585	2.90	20250102	3105	-14.33	20240304	2305	15.40	20240805	3.22	N	058860	500	174 억	1117849	N	N	0	N	N
153	20250304	090518	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	2655	-50	5	-1.85	75194700	28144	21.13	2680	2690	2655	3515	1895	2705	2671.78	3.21	-17093	2765	2735	2710	2680	2655	2722	2667	174	810	500	2050	5	1	34802000	924	6.64	0.43	12	0.08	400.00	6216.00	3365	20240220	-21.10	2305	20240805	15.18	2950	-10.00	20250106	2585	2.71	20250102	3105	-14.49	20240304	2305	15.18	20240805	3.22	N	058860	500	174 억	1117849	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History