KissMeData/267850/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161114	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10910	-200	5	-1.80	190067850	17314	258.26	11060	11090	10900	14440	7780	11110	10977.70	0.63	-6980	11250	11180	11120	11050	10990	11215	11085	56	3330	500	6880	10	1	11100000	1211	10.29	0.72	12	0.16	1060.00	15201.00	21800	20241129	-49.95	10900	20250328	0.09	12460	-12.44	20250121	10900	0.09	20250328	21800	-49.95	20241129	10900	0.09	20250328	2.28	N	267850	500	55 억	69601	N	N	0	N	N
3	20250328	151117	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10910	-200	5	-1.80	185201500	16868	251.61	11060	11090	10900	14440	7780	11110	10979.46	0.63	-6746	11250	11180	11120	11050	10990	11215	11085	56	3330	500	6880	10	1	11100000	1211	10.29	0.72	12	0.15	1060.00	15201.00	21800	20241129	-49.95	10900	20250328	0.09	12460	-12.44	20250121	10900	0.09	20250328	21800	-49.95	20241129	10900	0.09	20250328	2.28	N	267850	500	55 억	69601	N	N	0	N	N
4	20250328	141120	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10950	-160	5	-1.44	156188730	14213	212.01	11060	11090	10950	14440	7780	11110	10989.15	0.63	-5663	11250	11180	11120	11050	10990	11215	11085	56	3330	500	6880	10	1	11100000	1215	10.33	0.72	12	0.13	1060.00	15201.00	21800	20241129	-49.77	10950	20250328	0.00	12460	-12.12	20250121	10950	0.00	20250328	21800	-49.77	20241129	10950	0.00	20250328	2.28	N	267850	500	55 억	69601	N	N	0	N	N
5	20250328	131115	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11010	-100	5	-0.90	86845650	7891	117.71	11060	11090	10950	14440	7780	11110	11005.66	0.63	-3597	11250	11180	11120	11050	10990	11215	11085	56	3330	500	6880	10	1	11100000	1222	10.39	0.72	12	0.07	1060.00	15201.00	21800	20241129	-49.50	10950	20250328	0.55	12460	-11.64	20250121	10950	0.55	20250328	21800	-49.50	20241129	10950	0.55	20250328	2.28	N	267850	500	55 억	69601	N	N	0	N	N
6	20250328	121116	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10990	-120	5	-1.08	79796680	7250	108.14	11060	11090	10950	14440	7780	11110	11006.44	0.63	-2984	11250	11180	11120	11050	10990	11215	11085	56	3330	500	6880	10	1	11100000	1220	10.37	0.72	12	0.07	1060.00	15201.00	21800	20241129	-49.59	10950	20250328	0.37	12460	-11.80	20250121	10950	0.37	20250328	21800	-49.59	20241129	10950	0.37	20250328	2.28	N	267850	500	55 억	69601	N	N	0	N	N
7	20250328	111111	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11000	-110	5	-0.99	72405690	6578	98.12	11060	11090	10950	14440	7780	11110	11007.25	0.63	-2784	11250	11180	11120	11050	10990	11215	11085	56	3330	500	6880	10	1	11100000	1221	10.38	0.72	12	0.06	1060.00	15201.00	21800	20241129	-49.54	10950	20250328	0.46	12460	-11.72	20250121	10950	0.46	20250328	21800	-49.54	20241129	10950	0.46	20250328	2.28	N	267850	500	55 억	69601	N	N	0	N	N
8	20250328	101120	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11000	-110	5	-0.99	71502420	6496	96.90	11060	11090	10950	14440	7780	11110	11007.15	0.63	-2784	11250	11180	11120	11050	10990	11215	11085	56	3330	500	6880	10	1	11100000	1221	10.38	0.72	12	0.06	1060.00	15201.00	21800	20241129	-49.54	10950	20250328	0.46	12460	-11.72	20250121	10950	0.46	20250328	21800	-49.54	20241129	10950	0.46	20250328	2.28	N	267850	500	55 억	69601	N	N	0	N	N
9	20250328	091127	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	10980	-130	5	-1.17	44960790	4087	60.96	11060	11090	10950	14440	7780	11110	11000.93	0.63	-3535	11250	11180	11120	11050	10990	11215	11085	56	3330	500	6880	10	1	11100000	1219	10.36	0.72	12	0.04	1060.00	15201.00	21800	20241129	-49.63	10950	20250328	0.27	12460	-11.88	20250121	10950	0.27	20250328	21800	-49.63	20241129	10950	0.27	20250328	2.28	N	267850	500	55 억	69601	N	N	0	N	N
10	20250327	162432	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11110	-40	5	-0.36	72638615	6523	53.03	11060	11190	11060	14490	7810	11150	11135.84	0.65	-2129	11356	11252	11186	11082	11016	11220	11050	56	3340	500	6910	10	1	11100000	1233	10.48	0.73	12	0.06	1060.00	15201.00	21800	20241129	-49.04	11050	20250311	0.54	12460	-10.83	20250121	11050	0.54	20250311	21800	-49.04	20241129	11050	0.54	20250311	2.30	N	267850	500	55 억	71675	N	N	2	N	N
11	20250327	151116	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11110	-40	5	-0.36	70804685	6358	51.69	11060	11190	11060	14490	7810	11150	11136.31	0.65	-2074	11356	11252	11186	11082	11016	11220	11050	56	3340	500	6910	10	1	11100000	1233	10.48	0.73	12	0.06	1060.00	15201.00	21800	20241129	-49.04	11050	20250311	0.54	12460	-10.83	20250121	11050	0.54	20250311	21800	-49.04	20241129	11050	0.54	20250311	2.30	N	267850	500	55 억	71675	N	N	2	N	N
12	20250327	141117	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11140	-10	5	-0.09	54224745	4867	39.57	11060	11190	11060	14490	7810	11150	11141.31	0.65	-1473	11356	11252	11186	11082	11016	11220	11050	56	3340	500	6910	10	1	11100000	1237	10.51	0.73	12	0.04	1060.00	15201.00	21800	20241129	-48.90	11050	20250311	0.81	12460	-10.59	20250121	11050	0.81	20250311	21800	-48.90	20241129	11050	0.81	20250311	2.30	N	267850	500	55 억	71675	N	N	2	N	N
13	20250327	131112	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11150	0	3	0.00	48902090	4388	35.67	11060	11190	11060	14490	7810	11150	11144.51	0.65	-1112	11356	11252	11186	11082	11016	11220	11050	56	3340	500	6910	10	1	11100000	1238	10.52	0.73	12	0.04	1060.00	15201.00	21800	20241129	-48.85	11050	20250311	0.90	12460	-10.51	20250121	11050	0.90	20250311	21800	-48.85	20241129	11050	0.90	20250311	2.30	N	267850	500	55 억	71675	N	N	2	N	N
14	20250327	121122	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11130	-20	5	-0.18	41643210	3736	30.37	11060	11190	11060	14490	7810	11150	11146.47	0.65	-1015	11356	11252	11186	11082	11016	11220	11050	56	3340	500	6910	10	1	11100000	1235	10.50	0.73	12	0.03	1060.00	15201.00	21800	20241129	-48.94	11050	20250311	0.72	12460	-10.67	20250121	11050	0.72	20250311	21800	-48.94	20241129	11050	0.72	20250311	2.30	N	267850	500	55 억	71675	N	N	2	N	N
15	20250327	111116	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11140	-10	5	-0.09	29950520	2685	21.83	11060	11190	11060	14490	7810	11150	11154.76	0.65	-550	11356	11252	11186	11082	11016	11220	11050	56	3340	500	6910	10	1	11100000	1237	10.51	0.73	12	0.02	1060.00	15201.00	21800	20241129	-48.90	11050	20250311	0.81	12460	-10.59	20250121	11050	0.81	20250311	21800	-48.90	20241129	11050	0.81	20250311	2.30	N	267850	500	55 억	71675	N	N	2	N	N
16	20250327	101112	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11190	40	2	0.36	25712930	2306	18.75	11060	11190	11060	14490	7810	11150	11150.45	0.65	-457	11356	11252	11186	11082	11016	11220	11050	56	3340	500	6910	10	1	11100000	1242	10.56	0.74	12	0.02	1060.00	15201.00	21800	20241129	-48.67	11050	20250311	1.27	12460	-10.19	20250121	11050	1.27	20250311	21800	-48.67	20241129	11050	1.27	20250311	2.30	N	267850	500	55 억	71675	N	N	2	N	N
17	20250327	091116	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11160	10	2	0.09	5512530	498	4.05	11060	11170	11060	14490	7810	11150	11069.34	0.65	-46	11356	11252	11186	11082	11016	11220	11050	56	3340	500	6910	10	1	11100000	1239	10.53	0.73	12	0.00	1060.00	15201.00	21800	20241129	-48.81	11050	20250311	1.00	12460	-10.43	20250121	11050	1.00	20250311	21800	-48.81	20241129	11050	1.00	20250311	2.30	N	267850	500	55 억	71675	N	N	2	N	N
18	20250326	161103	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11150	-40	5	-0.36	136960825	12293	138.29	11190	11290	11120	14540	7840	11190	11141.36	0.58	-774	11370	11280	11230	11140	11090	11255	11115	56	3350	500	6930	10	1	11100000	1238	10.52	0.73	12	0.11	1060.00	15201.00	21800	20241129	-48.85	11050	20250311	0.90	12460	-10.51	20250121	11050	0.90	20250311	21800	-48.85	20241129	11050	0.90	20250311	2.30	N	267850	500	55 억	64200	N	N	2	N	N
19	20250326	151105	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11180	-10	5	-0.09	132578335	11900	133.87	11190	11290	11120	14540	7840	11190	11141.04	0.58	-623	11370	11280	11230	11140	11090	11255	11115	56	3350	500	6930	10	1	11100000	1241	10.55	0.74	12	0.11	1060.00	15201.00	21800	20241129	-48.72	11050	20250311	1.18	12460	-10.27	20250121	11050	1.18	20250311	21800	-48.72	20241129	11050	1.18	20250311	2.30	N	267850	500	55 억	64200	N	N	8	N	N
20	20250326	141103	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11190	0	3	0.00	101417865	9103	102.41	11190	11290	11120	14540	7840	11190	11141.15	0.58	-874	11370	11280	11230	11140	11090	11255	11115	56	3350	500	6930	10	1	11100000	1242	10.56	0.74	12	0.08	1060.00	15201.00	21800	20241129	-48.67	11050	20250311	1.27	12460	-10.19	20250121	11050	1.27	20250311	21800	-48.67	20241129	11050	1.27	20250311	2.30	N	267850	500	55 억	64200	N	N	8	N	N
21	20250326	131107	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11190	0	3	0.00	101015025	9067	102.00	11190	11290	11120	14540	7840	11190	11140.95	0.58	-874	11370	11280	11230	11140	11090	11255	11115	56	3350	500	6930	10	1	11100000	1242	10.56	0.74	12	0.08	1060.00	15201.00	21800	20241129	-48.67	11050	20250311	1.27	12460	-10.19	20250121	11050	1.27	20250311	21800	-48.67	20241129	11050	1.27	20250311	2.30	N	267850	500	55 억	64200	N	N	8	N	N
22	20250326	121112	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11130	-60	5	-0.54	99255325	8909	100.22	11190	11290	11120	14540	7840	11190	11141.02	0.58	-875	11370	11280	11230	11140	11090	11255	11115	56	3350	500	6930	10	1	11100000	1235	10.50	0.73	12	0.08	1060.00	15201.00	21800	20241129	-48.94	11050	20250311	0.72	12460	-10.67	20250121	11050	0.72	20250311	21800	-48.94	20241129	11050	0.72	20250311	2.30	N	267850	500	55 억	64200	N	N	8	N	N
23	20250326	111108	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11130	-60	5	-0.54	81742215	7335	82.52	11190	11290	11120	14540	7840	11190	11144.13	0.58	-519	11370	11280	11230	11140	11090	11255	11115	56	3350	500	6930	10	1	11100000	1235	10.50	0.73	12	0.07	1060.00	15201.00	21800	20241129	-48.94	11050	20250311	0.72	12460	-10.67	20250121	11050	0.72	20250311	21800	-48.94	20241129	11050	0.72	20250311	2.30	N	267850	500	55 억	64200	N	N	8	N	N
24	20250326	101107	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11150	-40	5	-0.36	42325765	3794	42.68	11190	11290	11120	14540	7840	11190	11155.97	0.58	-8	11370	11280	11230	11140	11090	11255	11115	56	3350	500	6930	10	1	11100000	1238	10.52	0.73	12	0.03	1060.00	15201.00	21800	20241129	-48.85	11050	20250311	0.90	12460	-10.51	20250121	11050	0.90	20250311	21800	-48.85	20241129	11050	0.90	20250311	2.30	N	267850	500	55 억	64200	N	N	8	N	N
25	20250326	091108	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11290	100	2	0.89	2005090	179	2.01	11190	11290	11190	14540	7840	11190	11201.62	0.58	12	11370	11280	11230	11140	11090	11255	11115	56	3350	500	6930	10	1	11100000	1253	10.65	0.74	12	0.00	1060.00	15201.00	21800	20241129	-48.21	11050	20250311	2.17	12460	-9.39	20250121	11050	2.17	20250311	21800	-48.21	20241129	11050	2.17	20250311	2.30	N	267850	500	55 억	64200	N	N	8	N	N
26	20250325	161059	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11190	-70	5	-0.62	99651625	8889	193.66	11260	11320	11180	14630	7890	11260	11210.67	0.57	-2880	11486	11372	11286	11172	11086	11430	11230	56	3370	500	6980	10	1	11100000	1242	10.56	0.74	12	0.08	1060.00	15201.00	21800	20241129	-48.67	11050	20250311	1.27	12460	-10.19	20250121	11050	1.27	20250311	21800	-48.67	20241129	11050	1.27	20250311	2.29	N	267850	500	55 억	63580	N	N	8	N	N
27	20250325	151102	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11200	-60	5	-0.53	96842585	8638	188.19	11260	11320	11180	14630	7890	11260	11211.23	0.57	-2789	11486	11372	11286	11172	11086	11430	11230	56	3370	500	6980	10	1	11100000	1243	10.57	0.74	12	0.08	1060.00	15201.00	21800	20241129	-48.62	11050	20250311	1.36	12460	-10.11	20250121	11050	1.36	20250311	21800	-48.62	20241129	11050	1.36	20250311	2.29	N	267850	500	55 억	63580	N	N	1	N	N
28	20250325	141058	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11200	-60	5	-0.53	74825865	6671	145.34	11260	11320	11190	14630	7890	11260	11216.59	0.57	-2024	11486	11372	11286	11172	11086	11430	11230	56	3370	500	6980	10	1	11100000	1243	10.57	0.74	12	0.06	1060.00	15201.00	21800	20241129	-48.62	11050	20250311	1.36	12460	-10.11	20250121	11050	1.36	20250311	21800	-48.62	20241129	11050	1.36	20250311	2.29	N	267850	500	55 억	63580	N	N	1	N	N
29	20250325	131150	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11220	-40	5	-0.36	62962735	5612	122.27	11260	11320	11200	14630	7890	11260	11219.30	0.57	-1065	11486	11372	11286	11172	11086	11430	11230	56	3370	500	6980	10	1	11100000	1245	10.58	0.74	12	0.05	1060.00	15201.00	21800	20241129	-48.53	11050	20250311	1.54	12460	-9.95	20250121	11050	1.54	20250311	21800	-48.53	20241129	11050	1.54	20250311	2.29	N	267850	500	55 억	63580	N	N	1	N	N
30	20250325	121059	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11210	-50	5	-0.44	47865115	4264	92.90	11260	11320	11210	14630	7890	11260	11225.40	0.57	-1064	11486	11372	11286	11172	11086	11430	11230	56	3370	500	6980	10	1	11100000	1244	10.58	0.74	12	0.04	1060.00	15201.00	21800	20241129	-48.58	11050	20250311	1.45	12460	-10.03	20250121	11050	1.45	20250311	21800	-48.58	20241129	11050	1.45	20250311	2.29	N	267850	500	55 억	63580	N	N	1	N	N
31	20250325	111059	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11270	10	2	0.09	33480455	2981	64.95	11260	11320	11210	14630	7890	11260	11231.28	0.57	-206	11486	11372	11286	11172	11086	11430	11230	56	3370	500	6980	10	1	11100000	1251	10.63	0.74	12	0.03	1060.00	15201.00	21800	20241129	-48.30	11050	20250311	1.99	12460	-9.55	20250121	11050	1.99	20250311	21800	-48.30	20241129	11050	1.99	20250311	2.29	N	267850	500	55 억	63580	N	N	1	N	N
32	20250325	101110	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11210	-50	5	-0.44	24400535	2172	47.32	11260	11320	11210	14630	7890	11260	11234.13	0.57	-274	11486	11372	11286	11172	11086	11430	11230	56	3370	500	6980	10	1	11100000	1244	10.58	0.74	12	0.02	1060.00	15201.00	21800	20241129	-48.58	11050	20250311	1.45	12460	-10.03	20250121	11050	1.45	20250311	21800	-48.58	20241129	11050	1.45	20250311	2.29	N	267850	500	55 억	63580	N	N	1	N	N
33	20250325	091109	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11290	30	2	0.27	845275	75	1.63	11260	11320	11260	14630	7890	11260	11270.33	0.57	35	11486	11372	11286	11172	11086	11430	11230	56	3370	500	6980	10	1	11100000	1253	10.65	0.74	12	0.00	1060.00	15201.00	21800	20241129	-48.21	11050	20250311	2.17	12460	-9.39	20250121	11050	2.17	20250311	21800	-48.21	20241129	11050	2.17	20250311	2.29	N	267850	500	55 억	63580	N	N	1	N	N
34	20250324	161056	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11260	-10	5	-0.09	51688490	4590	57.22	11220	11400	11200	14650	7890	11270	11261.11	0.56	-594	11363	11316	11233	11186	11103	11340	11210	56	3380	500	6980	10	1	11100000	1250	10.62	0.74	12	0.04	1060.00	15201.00	21800	20241129	-48.35	11050	20250311	1.90	12460	-9.63	20250121	11050	1.90	20250311	21800	-48.35	20241129	11050	1.90	20250311	2.28	N	267850	500	55 억	62125	N	N	1	N	N
35	20250324	151104	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11280	10	2	0.09	47747470	4240	52.85	11220	11400	11200	14650	7890	11270	11261.20	0.56	-473	11363	11316	11233	11186	11103	11340	11210	56	3380	500	6980	10	1	11100000	1252	10.64	0.74	12	0.04	1060.00	15201.00	21800	20241129	-48.26	11050	20250311	2.08	12460	-9.47	20250121	11050	2.08	20250311	21800	-48.26	20241129	11050	2.08	20250311	2.28	N	267850	500	55 억	62125	N	N	18	N	N
36	20250324	141105	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11250	-20	5	-0.18	43415080	3855	48.06	11220	11400	11200	14650	7890	11270	11262.02	0.56	-473	11363	11316	11233	11186	11103	11340	11210	56	3380	500	6980	10	1	11100000	1249	10.61	0.74	12	0.03	1060.00	15201.00	21800	20241129	-48.39	11050	20250311	1.81	12460	-9.71	20250121	11050	1.81	20250311	21800	-48.39	20241129	11050	1.81	20250311	2.28	N	267850	500	55 억	62125	N	N	18	N	N
37	20250324	131106	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11310	40	2	0.35	36627030	3252	40.54	11220	11400	11200	14650	7890	11270	11262.92	0.56	-473	11363	11316	11233	11186	11103	11340	11210	56	3380	500	6980	10	1	11100000	1255	10.67	0.74	12	0.03	1060.00	15201.00	21800	20241129	-48.12	11050	20250311	2.35	12460	-9.23	20250121	11050	2.35	20250311	21800	-48.12	20241129	11050	2.35	20250311	2.28	N	267850	500	55 억	62125	N	N	18	N	N
38	20250324	121103	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11250	-20	5	-0.18	36107790	3206	39.97	11220	11400	11200	14650	7890	11270	11262.57	0.56	-452	11363	11316	11233	11186	11103	11340	11210	56	3380	500	6980	10	1	11100000	1249	10.61	0.74	12	0.03	1060.00	15201.00	21800	20241129	-48.39	11050	20250311	1.81	12460	-9.71	20250121	11050	1.81	20250311	21800	-48.39	20241129	11050	1.81	20250311	2.28	N	267850	500	55 억	62125	N	N	18	N	N
39	20250324	111103	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11280	10	2	0.09	32870780	2919	36.39	11220	11400	11200	14650	7890	11270	11260.97	0.56	-491	11363	11316	11233	11186	11103	11340	11210	56	3380	500	6980	10	1	11100000	1252	10.64	0.74	12	0.03	1060.00	15201.00	21800	20241129	-48.26	11050	20250311	2.08	12460	-9.47	20250121	11050	2.08	20250311	21800	-48.26	20241129	11050	2.08	20250311	2.28	N	267850	500	55 억	62125	N	N	18	N	N
40	20250324	101059	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11300	30	2	0.27	24375510	2167	27.01	11220	11400	11200	14650	7890	11270	11248.50	0.56	-375	11363	11316	11233	11186	11103	11340	11210	56	3380	500	6980	10	1	11100000	1254	10.66	0.74	12	0.02	1060.00	15201.00	21800	20241129	-48.17	11050	20250311	2.26	12460	-9.31	20250121	11050	2.26	20250311	21800	-48.17	20241129	11050	2.26	20250311	2.28	N	267850	500	55 억	62125	N	N	18	N	N
41	20250324	091101	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11280	10	2	0.09	15124580	1348	16.80	11220	11280	11200	14650	7890	11270	11220.01	0.56	-159	11363	11316	11233	11186	11103	11340	11210	56	3380	500	6980	10	1	11100000	1252	10.64	0.74	12	0.01	1060.00	15201.00	21800	20241129	-48.26	11050	20250311	2.08	12460	-9.47	20250121	11050	2.08	20250311	21800	-48.26	20241129	11050	2.08	20250311	2.28	N	267850	500	55 억	62125	N	N	18	N	N
42	20250321	161116	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11270	20	2	0.18	89136070	7964	131.90	11200	11280	11150	14620	7880	11250	11192.37	0.56	-1574	11383	11316	11273	11206	11163	11295	11185	56	3370	500	6970	10	1	11100000	1251	10.63	0.74	12	0.07	1060.00	15201.00	21800	20241129	-48.30	11050	20250311	1.99	12460	-9.55	20250121	11050	1.99	20250311	21800	-48.30	20241129	11050	1.99	20250311	2.28	N	267850	500	55 억	62642	N	N	18	N	N
43	20250321	151102	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11280	30	2	0.27	84864590	7584	125.60	11200	11280	11150	14620	7880	11250	11189.95	0.56	-1538	11383	11316	11273	11206	11163	11295	11185	56	3370	500	6970	10	1	11100000	1252	10.64	0.74	12	0.07	1060.00	15201.00	21800	20241129	-48.26	11050	20250311	2.08	12460	-9.47	20250121	11050	2.08	20250311	21800	-48.26	20241129	11050	2.08	20250311	2.28	N	267850	500	55 억	62642	N	N	4	N	N
44	20250321	141103	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11250	0	3	0.00	78111080	6984	115.67	11200	11270	11150	14620	7880	11250	11184.29	0.56	-1259	11383	11316	11273	11206	11163	11295	11185	56	3370	500	6970	10	1	11100000	1249	10.61	0.74	12	0.06	1060.00	15201.00	21800	20241129	-48.39	11050	20250311	1.81	12460	-9.71	20250121	11050	1.81	20250311	21800	-48.39	20241129	11050	1.81	20250311	2.28	N	267850	500	55 억	62642	N	N	4	N	N
45	20250321	131104	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11220	-30	5	-0.27	72206200	6458	106.96	11200	11270	11150	14620	7880	11250	11180.89	0.56	-1259	11383	11316	11273	11206	11163	11295	11185	56	3370	500	6970	10	1	11100000	1245	10.58	0.74	12	0.06	1060.00	15201.00	21800	20241129	-48.53	11050	20250311	1.54	12460	-9.95	20250121	11050	1.54	20250311	21800	-48.53	20241129	11050	1.54	20250311	2.28	N	267850	500	55 억	62642	N	N	4	N	N
46	20250321	121104	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11220	-30	5	-0.27	68461320	6124	101.42	11200	11270	11150	14620	7880	11250	11179.18	0.56	-1259	11383	11316	11273	11206	11163	11295	11185	56	3370	500	6970	10	1	11100000	1245	10.58	0.74	12	0.06	1060.00	15201.00	21800	20241129	-48.53	11050	20250311	1.54	12460	-9.95	20250121	11050	1.54	20250311	21800	-48.53	20241129	11050	1.54	20250311	2.28	N	267850	500	55 억	62642	N	N	4	N	N
47	20250321	111103	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11200	-50	5	-0.44	66411690	5941	98.39	11200	11270	11150	14620	7880	11250	11178.54	0.56	-1356	11383	11316	11273	11206	11163	11295	11185	56	3370	500	6970	10	1	11100000	1243	10.57	0.74	12	0.05	1060.00	15201.00	21800	20241129	-48.62	11050	20250311	1.36	12460	-10.11	20250121	11050	1.36	20250311	21800	-48.62	20241129	11050	1.36	20250311	2.28	N	267850	500	55 억	62642	N	N	4	N	N
48	20250321	101105	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11160	-90	5	-0.80	53386930	4774	79.07	11200	11270	11150	14620	7880	11250	11182.85	0.56	-1417	11383	11316	11273	11206	11163	11295	11185	56	3370	500	6970	10	1	11100000	1239	10.53	0.73	12	0.04	1060.00	15201.00	21800	20241129	-48.81	11050	20250311	1.00	12460	-10.43	20250121	11050	1.00	20250311	21800	-48.81	20241129	11050	1.00	20250311	2.28	N	267850	500	55 억	62642	N	N	4	N	N
49	20250321	091110	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11250	0	3	0.00	13832430	1235	20.45	11200	11250	11200	14620	7880	11250	11200.35	0.56	629	11383	11316	11273	11206	11163	11295	11185	56	3370	500	6970	10	1	11100000	1249	10.61	0.74	12	0.01	1060.00	15201.00	21800	20241129	-48.39	11050	20250311	1.81	12460	-9.71	20250121	11050	1.81	20250311	21800	-48.39	20241129	11050	1.81	20250311	2.28	N	267850	500	55 억	62642	N	N	4	N	N
50	20250320	161716	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11250	-70	5	-0.62	68089735	6037	230.95	11320	11340	11230	14710	7930	11320	11278.74	0.57	-183	11433	11376	11293	11236	11153	11405	11265	56	3390	500	7010	10	1	11100000	1249	10.61	0.74	12	0.05	1060.00	15201.00	21800	20241129	-48.39	11050	20250311	1.81	12460	-9.71	20250121	11050	1.81	20250311	21800	-48.39	20241129	11050	1.81	20250311	2.29	N	267850	500	55 억	62845	N	N	4	N	N
51	20250320	151100	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11240	-80	5	-0.71	66355785	5883	225.06	11320	11340	11230	14710	7930	11320	11279.24	0.57	-63	11433	11376	11293	11236	11153	11405	11265	56	3390	500	7010	10	1	11100000	1248	10.60	0.74	12	0.05	1060.00	15201.00	21800	20241129	-48.44	11050	20250311	1.72	12460	-9.79	20250121	11050	1.72	20250311	21800	-48.44	20241129	11050	1.72	20250311	2.29	N	267850	500	55 억	62845	N	N	1	N	N
52	20250320	141104	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11320	0	3	0.00	63555005	5634	215.53	11320	11340	11230	14710	7930	11320	11280.62	0.57	-73	11433	11376	11293	11236	11153	11405	11265	56	3390	500	7010	10	1	11100000	1257	10.68	0.74	12	0.05	1060.00	15201.00	21800	20241129	-48.07	11050	20250311	2.44	12460	-9.15	20250121	11050	2.44	20250311	21800	-48.07	20241129	11050	2.44	20250311	2.29	N	267850	500	55 억	62845	N	N	1	N	N
53	20250320	131103	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11320	0	3	0.00	32880575	2909	111.29	11320	11340	11250	14710	7930	11320	11303.05	0.57	208	11433	11376	11293	11236	11153	11405	11265	56	3390	500	7010	10	1	11100000	1257	10.68	0.74	12	0.03	1060.00	15201.00	21800	20241129	-48.07	11050	20250311	2.44	12460	-9.15	20250121	11050	2.44	20250311	21800	-48.07	20241129	11050	2.44	20250311	2.29	N	267850	500	55 억	62845	N	N	1	N	N
54	20250320	121100	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11310	-10	5	-0.09	30483075	2697	103.18	11320	11340	11250	14710	7930	11320	11302.59	0.57	221	11433	11376	11293	11236	11153	11405	11265	56	3390	500	7010	10	1	11100000	1255	10.67	0.74	12	0.02	1060.00	15201.00	21800	20241129	-48.12	11050	20250311	2.35	12460	-9.23	20250121	11050	2.35	20250311	21800	-48.12	20241129	11050	2.35	20250311	2.29	N	267850	500	55 억	62845	N	N	1	N	N
55	20250320	111101	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11300	-20	5	-0.18	28016635	2479	94.84	11320	11340	11250	14710	7930	11320	11301.59	0.57	168	11433	11376	11293	11236	11153	11405	11265	56	3390	500	7010	10	1	11100000	1254	10.66	0.74	12	0.02	1060.00	15201.00	21800	20241129	-48.17	11050	20250311	2.26	12460	-9.31	20250121	11050	2.26	20250311	21800	-48.17	20241129	11050	2.26	20250311	2.29	N	267850	500	55 억	62845	N	N	1	N	N
56	20250320	101059	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11310	-10	5	-0.09	15657365	1386	53.02	11320	11320	11250	14710	7930	11320	11296.80	0.57	-83	11433	11376	11293	11236	11153	11405	11265	56	3390	500	7010	10	1	11100000	1255	10.67	0.74	12	0.01	1060.00	15201.00	21800	20241129	-48.12	11050	20250311	2.35	12460	-9.23	20250121	11050	2.35	20250311	21800	-48.12	20241129	11050	2.35	20250311	2.29	N	267850	500	55 억	62845	N	N	1	N	N
57	20250320	091104	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11310	-10	5	-0.09	294230	26	0.99	11320	11320	11310	14710	7930	11320	11316.54	0.57	-2	11433	11376	11293	11236	11153	11405	11265	56	3390	500	7010	10	1	11100000	1255	10.67	0.74	12	0.00	1060.00	15201.00	21800	20241129	-48.12	11050	20250311	2.35	12460	-9.23	20250121	11050	2.35	20250311	21800	-48.12	20241129	11050	2.35	20250311	2.29	N	267850	500	55 억	62845	N	N	1	N	N
58	20250319	161055	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11320	20	2	0.18	29510450	2614	88.61	11210	11350	11210	14690	7910	11300	11289.38	0.54	-79	11413	11356	11313	11256	11213	11335	11235	56	3390	500	7000	10	1	11100000	1257	10.68	0.74	12	0.02	1060.00	15201.00	21800	20241129	-48.07	11050	20250311	2.44	12460	-9.15	20250121	11050	2.44	20250311	21800	-48.07	20241129	11050	2.44	20250311	2.29	N	267850	500	55 억	59437	N	N	1	N	N
59	20250319	151057	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11250	-50	5	-0.44	27223930	2412	81.76	11210	11350	11210	14690	7910	11300	11286.87	0.54	52	11413	11356	11313	11256	11213	11335	11235	56	3390	500	7000	10	1	11100000	1249	10.61	0.74	12	0.02	1060.00	15201.00	21800	20241129	-48.39	11050	20250311	1.81	12460	-9.71	20250121	11050	1.81	20250311	21800	-48.39	20241129	11050	1.81	20250311	2.29	N	267850	500	55 억	59437	N	N	9	N	N
60	20250319	141100	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11320	20	2	0.18	21200060	1877	63.63	11210	11350	11210	14690	7910	11300	11294.65	0.54	40	11413	11356	11313	11256	11213	11335	11235	56	3390	500	7000	10	1	11100000	1257	10.68	0.74	12	0.02	1060.00	15201.00	21800	20241129	-48.07	11050	20250311	2.44	12460	-9.15	20250121	11050	2.44	20250311	21800	-48.07	20241129	11050	2.44	20250311	2.29	N	267850	500	55 억	59437	N	N	9	N	N
61	20250319	131058	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11280	-20	5	-0.18	16207270	1434	48.61	11210	11350	11210	14690	7910	11300	11302.14	0.54	49	11413	11356	11313	11256	11213	11335	11235	56	3390	500	7000	10	1	11100000	1252	10.64	0.74	12	0.01	1060.00	15201.00	21800	20241129	-48.26	11050	20250311	2.08	12460	-9.47	20250121	11050	2.08	20250311	21800	-48.26	20241129	11050	2.08	20250311	2.29	N	267850	500	55 억	59437	N	N	9	N	N
62	20250319	121058	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11330	30	2	0.27	14943280	1322	44.81	11210	11350	11210	14690	7910	11300	11303.54	0.54	39	11413	11356	11313	11256	11213	11335	11235	56	3390	500	7000	10	1	11100000	1258	10.69	0.75	12	0.01	1060.00	15201.00	21800	20241129	-48.03	11050	20250311	2.53	12460	-9.07	20250121	11050	2.53	20250311	21800	-48.03	20241129	11050	2.53	20250311	2.29	N	267850	500	55 억	59437	N	N	9	N	N
63	20250319	111057	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11300	0	3	0.00	10303320	911	30.88	11210	11350	11210	14690	7910	11300	11309.90	0.54	-110	11413	11356	11313	11256	11213	11335	11235	56	3390	500	7000	10	1	11100000	1254	10.66	0.74	12	0.01	1060.00	15201.00	21800	20241129	-48.17	11050	20250311	2.26	12460	-9.31	20250121	11050	2.26	20250311	21800	-48.17	20241129	11050	2.26	20250311	2.29	N	267850	500	55 억	59437	N	N	9	N	N
64	20250319	101058	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11280	-20	5	-0.18	9941080	879	29.80	11210	11340	11210	14690	7910	11300	11309.53	0.54	-113	11413	11356	11313	11256	11213	11335	11235	56	3390	500	7000	10	1	11100000	1252	10.64	0.74	12	0.01	1060.00	15201.00	21800	20241129	-48.26	11050	20250311	2.08	12460	-9.47	20250121	11050	2.08	20250311	21800	-48.26	20241129	11050	2.08	20250311	2.29	N	267850	500	55 억	59437	N	N	9	N	N
65	20250319	091102	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11310	10	2	0.09	1925010	171	5.80	11210	11310	11210	14690	7910	11300	11257.37	0.54	-28	11413	11356	11313	11256	11213	11335	11235	56	3390	500	7000	10	1	11100000	1255	10.67	0.74	12	0.00	1060.00	15201.00	21800	20241129	-48.12	11050	20250311	2.35	12460	-9.23	20250121	11050	2.35	20250311	21800	-48.12	20241129	11050	2.35	20250311	2.29	N	267850	500	55 억	59437	N	N	9	N	N
66	20250318	161052	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11300	-40	5	-0.35	31115165	2746	38.64	11370	11370	11270	14740	7940	11340	11331.10	0.53	348	11673	11506	11283	11116	10893	11535	11145	56	3400	500	7030	10	1	11100000	1254	10.66	0.74	12	0.02	1060.00	15201.00	21800	20241129	-48.17	11050	20250311	2.26	12460	-9.31	20250121	11050	2.26	20250311	21800	-48.17	20241129	11050	2.26	20250311	2.31	N	267850	500	55 억	59079	N	N	9	N	N
67	20250318	151057	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11300	-40	5	-0.35	30561380	2697	37.95	11370	11370	11270	14740	7940	11340	11331.62	0.53	372	11673	11506	11283	11116	10893	11535	11145	56	3400	500	7030	10	1	11100000	1254	10.66	0.74	12	0.02	1060.00	15201.00	21800	20241129	-48.17	11050	20250311	2.26	12460	-9.31	20250121	11050	2.26	20250311	21800	-48.17	20241129	11050	2.26	20250311	2.31	N	267850	500	55 억	59079	N	N	3	N	N
68	20250318	141054	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11330	-10	5	-0.09	27736750	2447	34.44	11370	11370	11270	14740	7940	11340	11335.00	0.53	381	11673	11506	11283	11116	10893	11535	11145	56	3400	500	7030	10	1	11100000	1258	10.69	0.75	12	0.02	1060.00	15201.00	21800	20241129	-48.03	11050	20250311	2.53	12460	-9.07	20250121	11050	2.53	20250311	21800	-48.03	20241129	11050	2.53	20250311	2.31	N	267850	500	55 억	59079	N	N	3	N	N
69	20250318	131053	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11290	-50	5	-0.44	27000290	2382	33.52	11370	11370	11270	14740	7940	11340	11335.13	0.53	409	11673	11506	11283	11116	10893	11535	11145	56	3400	500	7030	10	1	11100000	1253	10.65	0.74	12	0.02	1060.00	15201.00	21800	20241129	-48.21	11050	20250311	2.17	12460	-9.39	20250121	11050	2.17	20250311	21800	-48.21	20241129	11050	2.17	20250311	2.31	N	267850	500	55 억	59079	N	N	3	N	N
70	20250318	121056	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11350	10	2	0.09	25610320	2259	31.79	11370	11370	11270	14740	7940	11340	11337.02	0.53	378	11673	11506	11283	11116	10893	11535	11145	56	3400	500	7030	10	1	11100000	1260	10.71	0.75	12	0.02	1060.00	15201.00	21800	20241129	-47.94	11050	20250311	2.71	12460	-8.91	20250121	11050	2.71	20250311	21800	-47.94	20241129	11050	2.71	20250311	2.31	N	267850	500	55 억	59079	N	N	3	N	N
71	20250318	111054	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11330	-10	5	-0.09	22607910	1994	28.06	11370	11370	11270	14740	7940	11340	11337.97	0.53	379	11673	11506	11283	11116	10893	11535	11145	56	3400	500	7030	10	1	11100000	1258	10.69	0.75	12	0.02	1060.00	15201.00	21800	20241129	-48.03	11050	20250311	2.53	12460	-9.07	20250121	11050	2.53	20250311	21800	-48.03	20241129	11050	2.53	20250311	2.31	N	267850	500	55 억	59079	N	N	3	N	N
72	20250318	101056	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11340	0	3	0.00	13034120	1148	16.16	11370	11370	11270	14740	7940	11340	11353.76	0.53	-165	11673	11506	11283	11116	10893	11535	11145	56	3400	500	7030	10	1	11100000	1259	10.70	0.75	12	0.01	1060.00	15201.00	21800	20241129	-47.98	11050	20250311	2.62	12460	-8.99	20250121	11050	2.62	20250311	21800	-47.98	20241129	11050	2.62	20250311	2.31	N	267850	500	55 억	59079	N	N	3	N	N
73	20250318	091059	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11350	10	2	0.09	238260	21	0.30	11370	11370	11270	14740	7940	11340	11345.71	0.53	-12	11673	11506	11283	11116	10893	11535	11145	56	3400	500	7030	10	1	11100000	1260	10.71	0.75	12	0.00	1060.00	15201.00	21800	20241129	-47.94	11050	20250311	2.71	12460	-8.91	20250121	11050	2.71	20250311	21800	-47.94	20241129	11050	2.71	20250311	2.31	N	267850	500	55 억	59079	N	N	3	N	N
74	20250317	161051	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11340	-10	5	-0.09	79593700	7053	221.03	11340	11450	11060	14750	7950	11350	11284.30	0.53	-101	11483	11416	11313	11246	11143	11450	11280	56	3400	500	7030	10	1	11100000	1259	10.70	0.75	12	0.06	1060.00	15201.00	21800	20241129	-47.98	11050	20250311	2.62	12460	-8.99	20250121	11050	2.62	20250311	21800	-47.98	20241129	11050	2.62	20250311	2.31	N	267850	500	55 억	59180	N	N	3	N	N
75	20250317	151050	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11310	-40	5	-0.35	72070830	6388	200.19	11340	11450	11060	14750	7950	11350	11281.32	0.53	-43	11483	11416	11313	11246	11143	11450	11280	56	3400	500	7030	10	1	11100000	1255	10.67	0.74	12	0.06	1060.00	15201.00	21800	20241129	-48.12	11050	20250311	2.35	12460	-9.23	20250121	11050	2.35	20250311	21800	-48.12	20241129	11050	2.35	20250311	2.31	N	267850	500	55 억	59180	N	N	3	N	N
76	20250317	141053	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11310	-40	5	-0.35	65725660	5827	182.61	11340	11450	11060	14750	7950	11350	11278.47	0.53	381	11483	11416	11313	11246	11143	11450	11280	56	3400	500	7030	10	1	11100000	1255	10.67	0.74	12	0.05	1060.00	15201.00	21800	20241129	-48.12	11050	20250311	2.35	12460	-9.23	20250121	11050	2.35	20250311	21800	-48.12	20241129	11050	2.35	20250311	2.31	N	267850	500	55 억	59180	N	N	3	N	N
77	20250317	131051	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11280	-70	5	-0.62	63875320	5663	177.47	11340	11450	11060	14750	7950	11350	11278.35	0.53	380	11483	11416	11313	11246	11143	11450	11280	56	3400	500	7030	10	1	11100000	1252	10.64	0.74	12	0.05	1060.00	15201.00	21800	20241129	-48.26	11050	20250311	2.08	12460	-9.47	20250121	11050	2.08	20250311	21800	-48.26	20241129	11050	2.08	20250311	2.31	N	267850	500	55 억	59180	N	N	3	N	N
78	20250317	121051	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11260	-90	5	-0.79	32859380	2914	91.32	11340	11450	11060	14750	7950	11350	11274.20	0.53	380	11483	11416	11313	11246	11143	11450	11280	56	3400	500	7030	10	1	11100000	1250	10.62	0.74	12	0.03	1060.00	15201.00	21800	20241129	-48.35	11050	20250311	1.90	12460	-9.63	20250121	11050	1.90	20250311	21800	-48.35	20241129	11050	1.90	20250311	2.31	N	267850	500	55 억	59180	N	N	3	N	N
79	20250317	111051	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11290	-60	5	-0.53	30366830	2693	84.39	11340	11450	11060	14750	7950	11350	11273.83	0.53	385	11483	11416	11313	11246	11143	11450	11280	56	3400	500	7030	10	1	11100000	1253	10.65	0.74	12	0.02	1060.00	15201.00	21800	20241129	-48.21	11050	20250311	2.17	12460	-9.39	20250121	11050	2.17	20250311	21800	-48.21	20241129	11050	2.17	20250311	2.31	N	267850	500	55 억	59180	N	N	3	N	N
80	20250317	101049	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11360	10	2	0.09	29406030	2608	81.73	11340	11450	11060	14750	7950	11350	11272.83	0.53	389	11483	11416	11313	11246	11143	11450	11280	56	3400	500	7030	10	1	11100000	1261	10.72	0.75	12	0.02	1060.00	15201.00	21800	20241129	-47.89	11050	20250311	2.81	12460	-8.83	20250121	11050	2.81	20250311	21800	-47.89	20241129	11050	2.81	20250311	2.31	N	267850	500	55 억	59180	N	N	3	N	N
81	20250317	091053	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11310	-40	5	-0.35	20203840	1798	56.35	11340	11340	11060	14750	7950	11350	11231.30	0.53	164	11483	11416	11313	11246	11143	11450	11280	56	3400	500	7030	10	1	11100000	1255	10.67	0.74	12	0.02	1060.00	15201.00	21800	20241129	-48.12	11050	20250311	2.35	12460	-9.23	20250121	11050	2.35	20250311	21800	-48.12	20241129	11050	2.35	20250311	2.31	N	267850	500	55 억	59180	N	N	3	N	N
82	20250314	161046	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11350	110	2	0.98	34590090	3059	23.34	11210	11380	11210	14610	7870	11240	11307.65	0.54	-348	11700	11470	11320	11090	10940	11585	11205	56	3370	500	6960	10	1	11100000	1260	10.71	0.75	12	0.03	1060.00	15201.00	21800	20241129	-47.94	11050	20250311	2.71	12460	-8.91	20250121	11050	2.71	20250311	21800	-47.94	20241129	11050	2.71	20250311	2.31	N	267850	500	55 억	59485	N	N	3	N	N
83	20250314	151054	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11330	90	2	0.80	32308730	2858	21.81	11210	11380	11210	14610	7870	11240	11304.66	0.54	-461	11700	11470	11320	11090	10940	11585	11205	56	3370	500	6960	10	1	11100000	1258	10.69	0.75	12	0.03	1060.00	15201.00	21800	20241129	-48.03	11050	20250311	2.53	12460	-9.07	20250121	11050	2.53	20250311	21800	-48.03	20241129	11050	2.53	20250311	2.31	N	267850	500	55 억	59485	N	N	31	N	N
84	20250314	141048	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11350	110	2	0.98	22674620	2008	15.32	11210	11380	11210	14610	7870	11240	11292.14	0.54	-339	11700	11470	11320	11090	10940	11585	11205	56	3370	500	6960	10	1	11100000	1260	10.71	0.75	12	0.02	1060.00	15201.00	21800	20241129	-47.94	11050	20250311	2.71	12460	-8.91	20250121	11050	2.71	20250311	21800	-47.94	20241129	11050	2.71	20250311	2.31	N	267850	500	55 억	59485	N	N	31	N	N
85	20250314	131046	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11320	80	2	0.71	17229990	1528	11.66	11210	11380	11210	14610	7870	11240	11276.17	0.54	-319	11700	11470	11320	11090	10940	11585	11205	56	3370	500	6960	10	1	11100000	1257	10.68	0.74	12	0.01	1060.00	15201.00	21800	20241129	-48.07	11050	20250311	2.44	12460	-9.15	20250121	11050	2.44	20250311	21800	-48.07	20241129	11050	2.44	20250311	2.31	N	267850	500	55 억	59485	N	N	31	N	N
86	20250314	121049	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11280	40	2	0.36	13520290	1198	9.14	11210	11380	11210	14610	7870	11240	11285.72	0.54	-254	11700	11470	11320	11090	10940	11585	11205	56	3370	500	6960	10	1	11100000	1252	10.64	0.74	12	0.01	1060.00	15201.00	21800	20241129	-48.26	11050	20250311	2.08	12460	-9.47	20250121	11050	2.08	20250311	21800	-48.26	20241129	11050	2.08	20250311	2.31	N	267850	500	55 억	59485	N	N	31	N	N
87	20250314	111049	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11340	100	2	0.89	12002090	1064	8.12	11210	11380	11210	14610	7870	11240	11280.16	0.54	-155	11700	11470	11320	11090	10940	11585	11205	56	3370	500	6960	10	1	11100000	1259	10.70	0.75	12	0.01	1060.00	15201.00	21800	20241129	-47.98	11050	20250311	2.62	12460	-8.99	20250121	11050	2.62	20250311	21800	-47.98	20241129	11050	2.62	20250311	2.31	N	267850	500	55 억	59485	N	N	31	N	N
88	20250314	101047	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11290	50	2	0.44	7707380	683	5.21	11210	11380	11210	14610	7870	11240	11284.60	0.54	-9	11700	11470	11320	11090	10940	11585	11205	56	3370	500	6960	10	1	11100000	1253	10.65	0.74	12	0.01	1060.00	15201.00	21800	20241129	-48.21	11050	20250311	2.17	12460	-9.39	20250121	11050	2.17	20250311	21800	-48.21	20241129	11050	2.17	20250311	2.31	N	267850	500	55 억	59485	N	N	31	N	N
89	20250314	091053	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11270	30	2	0.27	2860200	253	1.93	11210	11380	11210	14610	7870	11240	11305.14	0.54	-90	11700	11470	11320	11090	10940	11585	11205	56	3370	500	6960	10	1	11100000	1251	10.63	0.74	12	0.00	1060.00	15201.00	21800	20241129	-48.30	11050	20250311	1.99	12460	-9.55	20250121	11050	1.99	20250311	21800	-48.30	20241129	11050	1.99	20250311	2.31	N	267850	500	55 억	59485	N	N	31	N	N
90	20250313	161041	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11240	60	2	0.54	147318595	13012	335.10	11170	11550	11170	14530	7830	11180	11322.06	0.53	-326	11326	11252	11186	11112	11046	11290	11150	56	3350	500	6930	10	1	11100000	1248	11.39	0.76	12	0.12	987.00	14847.00	21800	20241129	-48.44	11050	20250311	1.72	12460	-9.79	20250121	11050	1.72	20250311	21800	-48.44	20241129	11050	1.72	20250311	2.30	N	267850	500	55 억	58462	N	N	31	N	N
91	20250313	151041	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11340	160	2	1.43	138852845	12260	315.74	11170	11550	11170	14530	7830	11180	11325.68	0.53	-228	11326	11252	11186	11112	11046	11290	11150	56	3350	500	6930	10	1	11100000	1259	11.49	0.76	12	0.11	987.00	14847.00	21800	20241129	-47.98	11050	20250311	2.62	12460	-8.99	20250121	11050	2.62	20250311	21800	-47.98	20241129	11050	2.62	20250311	2.30	N	267850	500	55 억	58462	N	N	14	N	N
92	20250313	141041	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11340	160	2	1.43	133040625	11745	302.47	11170	11550	11170	14530	7830	11180	11327.43	0.53	-36	11326	11252	11186	11112	11046	11290	11150	56	3350	500	6930	10	1	11100000	1259	11.49	0.76	12	0.11	987.00	14847.00	21800	20241129	-47.98	11050	20250311	2.62	12460	-8.99	20250121	11050	2.62	20250311	21800	-47.98	20241129	11050	2.62	20250311	2.30	N	267850	500	55 억	58462	N	N	14	N	N
93	20250313	131041	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11350	170	2	1.52	132034275	11656	300.18	11170	11550	11170	14530	7830	11180	11327.58	0.53	19	11326	11252	11186	11112	11046	11290	11150	56	3350	500	6930	10	1	11100000	1260	11.50	0.76	12	0.11	987.00	14847.00	21800	20241129	-47.94	11050	20250311	2.71	12460	-8.91	20250121	11050	2.71	20250311	21800	-47.94	20241129	11050	2.71	20250311	2.30	N	267850	500	55 억	58462	N	N	14	N	N
94	20250313	121040	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11310	130	2	1.16	118581225	10465	269.51	11170	11550	11170	14530	7830	11180	11331.22	0.53	105	11326	11252	11186	11112	11046	11290	11150	56	3350	500	6930	10	1	11100000	1255	11.46	0.76	12	0.09	987.00	14847.00	21800	20241129	-48.12	11050	20250311	2.35	12460	-9.23	20250121	11050	2.35	20250311	21800	-48.12	20241129	11050	2.35	20250311	2.30	N	267850	500	55 억	58462	N	N	14	N	N
95	20250313	111043	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11400	220	2	1.97	101886010	8997	231.70	11170	11550	11170	14530	7830	11180	11324.44	0.53	562	11326	11252	11186	11112	11046	11290	11150	56	3350	500	6930	10	1	11100000	1265	11.55	0.77	12	0.08	987.00	14847.00	21800	20241129	-47.71	11050	20250311	3.17	12460	-8.51	20250121	11050	3.17	20250311	21800	-47.71	20241129	11050	3.17	20250311	2.30	N	267850	500	55 억	58462	N	N	14	N	N
96	20250313	101040	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11230	50	2	0.45	6966820	620	15.97	11170	11350	11170	14530	7830	11180	11236.81	0.53	-388	11326	11252	11186	11112	11046	11290	11150	56	3350	500	6930	10	1	11100000	1247	11.38	0.76	12	0.01	987.00	14847.00	21800	20241129	-48.49	11050	20250311	1.63	12460	-9.87	20250121	11050	1.63	20250311	21800	-48.49	20241129	11050	1.63	20250311	2.30	N	267850	500	55 억	58462	N	N	14	N	N
97	20250313	091043	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11190	10	2	0.09	492420	44	1.13	11170	11240	11170	14530	7830	11180	11191.36	0.53	-31	11326	11252	11186	11112	11046	11290	11150	56	3350	500	6930	10	1	11100000	1242	11.34	0.75	12	0.00	987.00	14847.00	21800	20241129	-48.67	11050	20250311	1.27	12460	-10.19	20250121	11050	1.27	20250311	21800	-48.67	20241129	11050	1.27	20250311	2.30	N	267850	500	55 억	58462	N	N	14	N	N
98	20250312	161035	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11180	-20	5	-0.18	41864800	3733	23.89	11120	11260	11120	14560	7840	11200	11214.79	0.53	149	11366	11282	11166	11082	10966	11225	11025	56	3360	500	6940	10	1	11100000	1241	11.33	0.75	12	0.03	987.00	14847.00	21800	20241129	-48.72	11050	20250311	1.18	12460	-10.27	20250121	11050	1.18	20250311	21800	-48.72	20241129	11050	1.18	20250311	2.32	N	267850	500	55 억	58313	N	N	14	N	N
99	20250312	151036	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11210	10	2	0.09	38575000	3439	22.01	11120	11260	11120	14560	7840	11200	11216.92	0.53	142	11366	11282	11166	11082	10966	11225	11025	56	3360	500	6940	10	1	11100000	1244	11.36	0.76	12	0.03	987.00	14847.00	21800	20241129	-48.58	11050	20250311	1.45	12460	-10.03	20250121	11050	1.45	20250311	21800	-48.58	20241129	11050	1.45	20250311	2.32	N	267850	500	55 억	58313	N	N	1	N	N
100	20250312	141034	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11210	10	2	0.09	29419500	2623	16.79	11120	11260	11120	14560	7840	11200	11215.97	0.53	-45	11366	11282	11166	11082	10966	11225	11025	56	3360	500	6940	10	1	11100000	1244	11.36	0.76	12	0.02	987.00	14847.00	21800	20241129	-48.58	11050	20250311	1.45	12460	-10.03	20250121	11050	1.45	20250311	21800	-48.58	20241129	11050	1.45	20250311	2.32	N	267850	500	55 억	58313	N	N	1	N	N
101	20250312	131035	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11240	40	2	0.36	25395540	2264	14.49	11120	11260	11120	14560	7840	11200	11217.11	0.53	-45	11366	11282	11166	11082	10966	11225	11025	56	3360	500	6940	10	1	11100000	1248	11.39	0.76	12	0.02	987.00	14847.00	21800	20241129	-48.44	11050	20250311	1.72	12460	-9.79	20250121	11050	1.72	20250311	21800	-48.44	20241129	11050	1.72	20250311	2.32	N	267850	500	55 억	58313	N	N	1	N	N
102	20250312	121038	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11240	40	2	0.36	21683990	1933	12.37	11120	11260	11120	14560	7840	11200	11217.79	0.53	-15	11366	11282	11166	11082	10966	11225	11025	56	3360	500	6940	10	1	11100000	1248	11.39	0.76	12	0.02	987.00	14847.00	21800	20241129	-48.44	11050	20250311	1.72	12460	-9.79	20250121	11050	1.72	20250311	21800	-48.44	20241129	11050	1.72	20250311	2.32	N	267850	500	55 억	58313	N	N	1	N	N
103	20250312	111030	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11260	60	2	0.54	12902470	1150	7.36	11120	11260	11120	14560	7840	11200	11219.54	0.53	-97	11366	11282	11166	11082	10966	11225	11025	56	3360	500	6940	10	1	11100000	1250	11.41	0.76	12	0.01	987.00	14847.00	21800	20241129	-48.35	11050	20250311	1.90	12460	-9.63	20250121	11050	1.90	20250311	21800	-48.35	20241129	11050	1.90	20250311	2.32	N	267850	500	55 억	58313	N	N	1	N	N
104	20250312	101032	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11250	50	2	0.45	10763470	960	6.14	11120	11260	11120	14560	7840	11200	11211.95	0.53	-101	11366	11282	11166	11082	10966	11225	11025	56	3360	500	6940	10	1	11100000	1249	11.40	0.76	12	0.01	987.00	14847.00	21800	20241129	-48.39	11050	20250311	1.81	12460	-9.71	20250121	11050	1.81	20250311	21800	-48.39	20241129	11050	1.81	20250311	2.32	N	267850	500	55 억	58313	N	N	1	N	N
105	20250312	091039	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11150	-50	5	-0.45	2769120	249	1.59	11120	11210	11120	14560	7840	11200	11120.96	0.53	-35	11366	11282	11166	11082	10966	11225	11025	56	3360	500	6940	10	1	11100000	1238	11.30	0.75	12	0.00	987.00	14847.00	21800	20241129	-48.85	11050	20250311	0.90	12460	-10.51	20250121	11050	0.90	20250311	21800	-48.85	20241129	11050	0.90	20250311	2.32	N	267850	500	55 억	58313	N	N	1	N	N
106	20250311	161027	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11200	-70	5	-0.62	173620595	15624	139.55	11250	11250	11050	14650	7890	11270	11111.98	0.51	-5572	11510	11390	11290	11170	11070	11450	11230	56	3380	500	6980	10	1	11100000	1243	11.35	0.75	12	0.14	987.00	14847.00	21800	20241129	-48.62	11050	20250311	1.36	12460	-10.11	20250121	11050	1.36	20250311	21800	-48.62	20241129	11050	1.36	20250311	2.33	N	267850	500	55 억	56866	N	N	1	N	N
107	20250311	151030	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11150	-120	5	-1.06	165005495	14854	132.67	11250	11250	11050	14650	7890	11270	11108.01	0.51	-5526	11510	11390	11290	11170	11070	11450	11230	56	3380	500	6980	10	1	11100000	1238	11.30	0.75	12	0.13	987.00	14847.00	21800	20241129	-48.85	11050	20250311	0.90	12460	-10.51	20250121	11050	0.90	20250311	21800	-48.85	20241129	11050	0.90	20250311	2.33	N	267850	500	55 억	56866	N	N	1	N	N
108	20250311	141033	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11150	-120	5	-1.06	148007165	13325	119.02	11250	11250	11050	14650	7890	11270	11106.94	0.51	-5580	11510	11390	11290	11170	11070	11450	11230	56	3380	500	6980	10	1	11100000	1238	11.30	0.75	12	0.12	987.00	14847.00	21800	20241129	-48.85	11050	20250311	0.90	12460	-10.51	20250121	11050	0.90	20250311	21800	-48.85	20241129	11050	0.90	20250311	2.33	N	267850	500	55 억	56866	N	N	1	N	N
109	20250311	131031	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11150	-120	5	-1.06	143658225	12935	115.53	11250	11250	11050	14650	7890	11270	11105.60	0.51	-5761	11510	11390	11290	11170	11070	11450	11230	56	3380	500	6980	10	1	11100000	1238	11.30	0.75	12	0.12	987.00	14847.00	21800	20241129	-48.85	11050	20250311	0.90	12460	-10.51	20250121	11050	0.90	20250311	21800	-48.85	20241129	11050	0.90	20250311	2.33	N	267850	500	55 억	56866	N	N	1	N	N
110	20250311	121028	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11180	-90	5	-0.80	139124455	12528	111.90	11250	11250	11050	14650	7890	11270	11104.50	0.51	-5827	11510	11390	11290	11170	11070	11450	11230	56	3380	500	6980	10	1	11100000	1241	11.33	0.75	12	0.11	987.00	14847.00	21800	20241129	-48.72	11050	20250311	1.18	12460	-10.27	20250121	11050	1.18	20250311	21800	-48.72	20241129	11050	1.18	20250311	2.33	N	267850	500	55 억	56866	N	N	1	N	N
111	20250311	111029	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11090	-180	5	-1.60	111636315	10048	89.75	11250	11250	11050	14650	7890	11270	11109.60	0.51	-6722	11510	11390	11290	11170	11070	11450	11230	56	3380	500	6980	10	1	11100000	1231	11.24	0.75	12	0.09	987.00	14847.00	21800	20241129	-49.13	11050	20250311	0.36	12460	-11.00	20250121	11050	0.36	20250311	21800	-49.13	20241129	11050	0.36	20250311	2.33	N	267850	500	55 억	56866	N	N	1	N	N
112	20250311	101029	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11110	-160	5	-1.42	55759895	5008	44.73	11250	11250	11100	14650	7890	11270	11132.96	0.51	-2846	11510	11390	11290	11170	11070	11450	11230	56	3380	500	6980	10	1	11100000	1233	11.26	0.75	12	0.05	987.00	14847.00	21800	20241129	-49.04	11080	20250305	0.27	12460	-10.83	20250121	11080	0.27	20250305	21800	-49.04	20241129	11080	0.27	20250305	2.33	N	267850	500	55 억	56866	N	N	1	N	N
113	20250311	091031	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11130	-140	5	-1.24	9939785	891	7.96	11250	11250	11100	14650	7890	11270	11149.83	0.51	-518	11510	11390	11290	11170	11070	11450	11230	56	3380	500	6980	10	1	11100000	1235	11.28	0.75	12	0.01	987.00	14847.00	21800	20241129	-48.94	11080	20250305	0.45	12460	-10.67	20250121	11080	0.45	20250305	21800	-48.94	20241129	11080	0.45	20250305	2.33	N	267850	500	55 억	56866	N	N	1	N	N
114	20250310	161020	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11270	-100	5	-0.88	99390940	8820	102.28	11250	11410	11190	14780	7960	11370	11268.81	0.52	-519	11730	11550	11420	11240	11110	11640	11330	56	3410	500	7040	10	1	11100000	1251	11.42	0.76	12	0.08	987.00	14847.00	21800	20241129	-48.30	11080	20250305	1.71	12460	-9.55	20250121	11080	1.71	20250305	21800	-48.30	20241129	11080	1.71	20250305	2.34	N	267850	500	55 억	57423	N	N	1	N	N
115	20250310	151027	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11280	-90	5	-0.79	91059450	8081	93.71	11250	11410	11190	14780	7960	11370	11268.34	0.52	-42	11730	11550	11420	11240	11110	11640	11330	56	3410	500	7040	10	1	11100000	1252	11.43	0.76	12	0.07	987.00	14847.00	21800	20241129	-48.26	11080	20250305	1.81	12460	-9.47	20250121	11080	1.81	20250305	21800	-48.26	20241129	11080	1.81	20250305	2.34	N	267850	500	55 억	57423	N	N	0	N	N
116	20250310	141025	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11380	10	2	0.09	87988550	7809	90.56	11250	11410	11190	14780	7960	11370	11267.58	0.52	26	11730	11550	11420	11240	11110	11640	11330	56	3410	500	7040	10	1	11100000	1263	11.53	0.77	12	0.07	987.00	14847.00	21800	20241129	-47.80	11080	20250305	2.71	12460	-8.67	20250121	11080	2.71	20250305	21800	-47.80	20241129	11080	2.71	20250305	2.34	N	267850	500	55 억	57423	N	N	0	N	N
117	20250310	131024	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11330	-40	5	-0.35	73894700	6565	76.13	11250	11410	11190	14780	7960	11370	11255.86	0.52	-272	11730	11550	11420	11240	11110	11640	11330	56	3410	500	7040	10	1	11100000	1258	11.48	0.76	12	0.06	987.00	14847.00	21800	20241129	-48.03	11080	20250305	2.26	12460	-9.07	20250121	11080	2.26	20250305	21800	-48.03	20241129	11080	2.26	20250305	2.34	N	267850	500	55 억	57423	N	N	0	N	N
118	20250310	121021	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11280	-90	5	-0.79	60886680	5416	62.81	11250	11410	11190	14780	7960	11370	11242.00	0.52	-255	11730	11550	11420	11240	11110	11640	11330	56	3410	500	7040	10	1	11100000	1252	11.43	0.76	12	0.05	987.00	14847.00	21800	20241129	-48.26	11080	20250305	1.81	12460	-9.47	20250121	11080	1.81	20250305	21800	-48.26	20241129	11080	1.81	20250305	2.34	N	267850	500	55 억	57423	N	N	0	N	N
119	20250310	111021	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11310	-60	5	-0.53	52522270	4674	54.20	11250	11410	11190	14780	7960	11370	11237.11	0.52	-560	11730	11550	11420	11240	11110	11640	11330	56	3410	500	7040	10	1	11100000	1255	11.46	0.76	12	0.04	987.00	14847.00	21800	20241129	-48.12	11080	20250305	2.08	12460	-9.23	20250121	11080	2.08	20250305	21800	-48.12	20241129	11080	2.08	20250305	2.34	N	267850	500	55 억	57423	N	N	0	N	N
120	20250310	101022	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11280	-90	5	-0.79	12615540	1120	12.99	11250	11410	11220	14780	7960	11370	11263.88	0.52	-734	11730	11550	11420	11240	11110	11640	11330	56	3410	500	7040	10	1	11100000	1252	11.43	0.76	12	0.01	987.00	14847.00	21800	20241129	-48.26	11080	20250305	1.81	12460	-9.47	20250121	11080	1.81	20250305	21800	-48.26	20241129	11080	1.81	20250305	2.34	N	267850	500	55 억	57423	N	N	0	N	N
121	20250310	091024	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11250	-120	5	-1.06	3566430	317	3.68	11250	11320	11220	14780	7960	11370	11250.57	0.52	-133	11730	11550	11420	11240	11110	11640	11330	56	3410	500	7040	10	1	11100000	1249	11.40	0.76	12	0.00	987.00	14847.00	21800	20241129	-48.39	11080	20250305	1.53	12460	-9.71	20250121	11080	1.53	20250305	21800	-48.39	20241129	11080	1.53	20250305	2.34	N	267850	500	55 억	57423	N	N	0	N	N
122	20250307	161019	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11370	-60	5	-0.52	93223380	8173	117.18	11320	11600	11290	14850	8010	11430	11406.27	0.53	-1832	11543	11486	11423	11366	11303	11455	11335	56	3420	500	7080	10	1	11100000	1262	11.52	0.77	12	0.07	987.00	14847.00	21800	20241129	-47.84	11080	20250305	2.62	12460	-8.75	20250121	11080	2.62	20250305	21800	-47.84	20241129	11080	2.62	20250305	2.36	N	267850	500	55 억	59255	N	N	2	N	N
123	20250307	151024	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11350	-80	5	-0.70	79397640	6953	99.68	11320	11600	11290	14850	8010	11430	11419.19	0.53	-1190	11543	11486	11423	11366	11303	11455	11335	56	3420	500	7080	10	1	11100000	1260	11.50	0.76	12	0.06	987.00	14847.00	21800	20241129	-47.94	11080	20250305	2.44	12460	-8.91	20250121	11080	2.44	20250305	21800	-47.94	20241129	11080	2.44	20250305	2.36	N	267850	500	55 억	59255	N	N	2	N	N
124	20250307	141020	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11420	-10	5	-0.09	69158320	6054	86.80	11320	11600	11290	14850	8010	11430	11423.57	0.53	-1130	11543	11486	11423	11366	11303	11455	11335	56	3420	500	7080	10	1	11100000	1268	11.57	0.77	12	0.05	987.00	14847.00	21800	20241129	-47.61	11080	20250305	3.07	12460	-8.35	20250121	11080	3.07	20250305	21800	-47.61	20241129	11080	3.07	20250305	2.36	N	267850	500	55 억	59255	N	N	2	N	N
125	20250307	131023	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11490	60	2	0.52	61383800	5374	77.05	11320	11600	11290	14850	8010	11430	11422.37	0.53	-500	11543	11486	11423	11366	11303	11455	11335	56	3420	500	7080	10	1	11100000	1275	11.64	0.77	12	0.05	987.00	14847.00	21800	20241129	-47.29	11080	20250305	3.70	12460	-7.78	20250121	11080	3.70	20250305	21800	-47.29	20241129	11080	3.70	20250305	2.36	N	267850	500	55 억	59255	N	N	2	N	N
126	20250307	121022	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11480	50	2	0.44	58439210	5117	73.36	11320	11600	11290	14850	8010	11430	11420.60	0.53	-556	11543	11486	11423	11366	11303	11455	11335	56	3420	500	7080	10	1	11100000	1274	11.63	0.77	12	0.05	987.00	14847.00	21800	20241129	-47.34	11080	20250305	3.61	12460	-7.87	20250121	11080	3.61	20250305	21800	-47.34	20241129	11080	3.61	20250305	2.36	N	267850	500	55 억	59255	N	N	2	N	N
127	20250307	111020	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11570	140	2	1.22	45967900	4039	57.91	11320	11600	11290	14850	8010	11430	11381.01	0.53	446	11543	11486	11423	11366	11303	11455	11335	56	3420	500	7080	10	1	11100000	1284	11.72	0.78	12	0.04	987.00	14847.00	21800	20241129	-46.93	11080	20250305	4.42	12460	-7.14	20250121	11080	4.42	20250305	21800	-46.93	20241129	11080	4.42	20250305	2.36	N	267850	500	55 억	59255	N	N	2	N	N
128	20250307	101018	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11440	10	2	0.09	30527030	2693	38.61	11320	11460	11290	14850	8010	11430	11335.70	0.53	627	11543	11486	11423	11366	11303	11455	11335	56	3420	500	7080	10	1	11100000	1270	11.59	0.77	12	0.02	987.00	14847.00	21800	20241129	-47.52	11080	20250305	3.25	12460	-8.19	20250121	11080	3.25	20250305	21800	-47.52	20241129	11080	3.25	20250305	2.36	N	267850	500	55 억	59255	N	N	2	N	N
129	20250307	091025	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11300	-130	5	-1.14	14302420	1265	18.14	11320	11390	11290	14850	8010	11430	11306.26	0.53	-298	11543	11486	11423	11366	11303	11455	11335	56	3420	500	7080	10	1	11100000	1254	11.45	0.76	12	0.01	987.00	14847.00	21800	20241129	-48.17	11080	20250305	1.99	12460	-9.31	20250121	11080	1.99	20250305	21800	-48.17	20241129	11080	1.99	20250305	2.36	N	267850	500	55 억	59255	N	N	2	N	N
130	20250306	161014	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11430	10	2	0.09	75808190	6637	52.15	11480	11480	11360	14840	8000	11420	11421.45	0.53	99	11726	11572	11326	11172	10926	11650	11250	56	3420	500	7080	10	1	11100000	1269	11.58	0.77	12	0.06	987.00	14847.00	21800	20241129	-47.57	11080	20250305	3.16	12460	-8.27	20250121	11080	3.16	20250305	21800	-47.57	20241129	11080	3.16	20250305	2.36	N	267850	500	55 억	59163	N	N	2	N	N
131	20250306	151014	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11370	-50	5	-0.44	69672270	6100	47.93	11480	11480	11360	14840	8000	11420	11421.68	0.53	119	11726	11572	11326	11172	10926	11650	11250	56	3420	500	7080	10	1	11100000	1262	11.52	0.77	12	0.05	987.00	14847.00	21800	20241129	-47.84	11080	20250305	2.62	12460	-8.75	20250121	11080	2.62	20250305	21800	-47.84	20241129	11080	2.62	20250305	2.36	N	267850	500	55 억	59163	N	N	4	N	N
132	20250306	141013	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11460	40	2	0.35	59305350	5190	40.78	11480	11480	11370	14840	8000	11420	11426.85	0.53	123	11726	11572	11326	11172	10926	11650	11250	56	3420	500	7080	10	1	11100000	1272	11.61	0.77	12	0.05	987.00	14847.00	21800	20241129	-47.43	11080	20250305	3.43	12460	-8.03	20250121	11080	3.43	20250305	21800	-47.43	20241129	11080	3.43	20250305	2.36	N	267850	500	55 억	59163	N	N	4	N	N
133	20250306	131015	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11450	30	2	0.26	57759630	5055	39.72	11480	11480	11370	14840	8000	11420	11426.24	0.53	123	11726	11572	11326	11172	10926	11650	11250	56	3420	500	7080	10	1	11100000	1271	11.60	0.77	12	0.05	987.00	14847.00	21800	20241129	-47.48	11080	20250305	3.34	12460	-8.11	20250121	11080	3.34	20250305	21800	-47.48	20241129	11080	3.34	20250305	2.36	N	267850	500	55 억	59163	N	N	4	N	N
134	20250306	121013	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11440	20	2	0.18	53430780	4677	36.75	11480	11480	11370	14840	8000	11420	11424.16	0.53	126	11726	11572	11326	11172	10926	11650	11250	56	3420	500	7080	10	1	11100000	1270	11.59	0.77	12	0.04	987.00	14847.00	21800	20241129	-47.52	11080	20250305	3.25	12460	-8.19	20250121	11080	3.25	20250305	21800	-47.52	20241129	11080	3.25	20250305	2.36	N	267850	500	55 억	59163	N	N	4	N	N
135	20250306	111010	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11430	10	2	0.09	40389370	3537	27.79	11480	11480	11370	14840	8000	11420	11419.10	0.53	-801	11726	11572	11326	11172	10926	11650	11250	56	3420	500	7080	10	1	11100000	1269	11.58	0.77	12	0.03	987.00	14847.00	21800	20241129	-47.57	11080	20250305	3.16	12460	-8.27	20250121	11080	3.16	20250305	21800	-47.57	20241129	11080	3.16	20250305	2.36	N	267850	500	55 억	59163	N	N	4	N	N
136	20250306	101013	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11380	-40	5	-0.35	31839640	2788	21.91	11480	11480	11370	14840	8000	11420	11420.24	0.53	-748	11726	11572	11326	11172	10926	11650	11250	56	3420	500	7080	10	1	11100000	1263	11.53	0.77	12	0.03	987.00	14847.00	21800	20241129	-47.80	11080	20250305	2.71	12460	-8.67	20250121	11080	2.71	20250305	21800	-47.80	20241129	11080	2.71	20250305	2.36	N	267850	500	55 억	59163	N	N	4	N	N
137	20250306	091017	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11450	30	2	0.26	3653080	319	2.51	11480	11480	11420	14840	8000	11420	11451.66	0.53	-176	11726	11572	11326	11172	10926	11650	11250	56	3420	500	7080	10	1	11100000	1271	11.60	0.77	12	0.00	987.00	14847.00	21800	20241129	-47.48	11080	20250305	3.34	12460	-8.11	20250121	11080	3.34	20250305	21800	-47.48	20241129	11080	3.34	20250305	2.36	N	267850	500	55 억	59163	N	N	4	N	N
138	20250305	161002	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11420	150	2	1.33	142846155	12675	63.31	11100	11480	11080	14650	7890	11270	11269.90	0.48	5840	11710	11490	11380	11160	11050	11435	11105	56	3380	500	6980	10	1	11100000	1268	11.57	0.77	12	0.11	987.00	14847.00	21800	20241129	-47.61	11080	20250305	3.07	12460	-8.35	20250121	11080	3.07	20250305	21800	-47.61	20241129	11080	3.07	20250305	2.32	N	267850	500	55 억	53321	N	N	4	N	N
139	20250305	151006	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11360	90	2	0.80	135906365	12064	60.26	11100	11480	11080	14650	7890	11270	11265.45	0.48	6158	11710	11490	11380	11160	11050	11435	11105	56	3380	500	6980	10	1	11100000	1261	11.51	0.77	12	0.11	987.00	14847.00	21800	20241129	-47.89	11080	20250305	2.53	12460	-8.83	20250121	11080	2.53	20250305	21800	-47.89	20241129	11080	2.53	20250305	2.32	N	267850	500	55 억	53321	N	N	4	N	N
140	20250305	141005	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11360	90	2	0.80	127953750	11364	56.76	11100	11480	11080	14650	7890	11270	11259.57	0.48	5759	11710	11490	11380	11160	11050	11435	11105	56	3380	500	6980	10	1	11100000	1261	11.51	0.77	12	0.10	987.00	14847.00	21800	20241129	-47.89	11080	20250305	2.53	12460	-8.83	20250121	11080	2.53	20250305	21800	-47.89	20241129	11080	2.53	20250305	2.32	N	267850	500	55 억	53321	N	N	4	N	N
141	20250305	131001	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11420	150	2	1.33	117312610	10427	52.08	11100	11480	11080	14650	7890	11270	11250.85	0.48	5236	11710	11490	11380	11160	11050	11435	11105	56	3380	500	6980	10	1	11100000	1268	11.57	0.77	12	0.09	987.00	14847.00	21800	20241129	-47.61	11080	20250305	3.07	12460	-8.35	20250121	11080	3.07	20250305	21800	-47.61	20241129	11080	3.07	20250305	2.32	N	267850	500	55 억	53321	N	N	4	N	N
142	20250305	121004	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11320	50	2	0.44	114194050	10153	50.71	11100	11480	11080	14650	7890	11270	11247.32	0.48	5098	11710	11490	11380	11160	11050	11435	11105	56	3380	500	6980	10	1	11100000	1257	11.47	0.76	12	0.09	987.00	14847.00	21800	20241129	-48.07	11080	20250305	2.17	12460	-9.15	20250121	11080	2.17	20250305	21800	-48.07	20241129	11080	2.17	20250305	2.32	N	267850	500	55 억	53321	N	N	4	N	N
143	20250305	110958	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11430	160	2	1.42	72746820	6501	32.47	11100	11480	11080	14650	7890	11270	11190.10	0.48	1945	11710	11490	11380	11160	11050	11435	11105	56	3380	500	6980	10	1	11100000	1269	11.58	0.77	12	0.06	987.00	14847.00	21800	20241129	-47.57	11080	20250305	3.16	12460	-8.27	20250121	11080	3.16	20250305	21800	-47.57	20241129	11080	3.16	20250305	2.32	N	267850	500	55 억	53321	N	N	4	N	N
144	20250305	101003	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11310	40	2	0.35	67429050	6032	30.13	11100	11480	11080	14650	7890	11270	11178.56	0.48	1833	11710	11490	11380	11160	11050	11435	11105	56	3380	500	6980	10	1	11100000	1255	11.46	0.76	12	0.05	987.00	14847.00	21800	20241129	-48.12	11080	20250305	2.08	12460	-9.23	20250121	11080	2.08	20250305	21800	-48.12	20241129	11080	2.08	20250305	2.32	N	267850	500	55 억	53321	N	N	4	N	N
145	20250305	091002	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11390	120	2	1.06	49830340	4469	22.32	11100	11480	11080	14650	7890	11270	11150.22	0.48	1208	11710	11490	11380	11160	11050	11435	11105	56	3380	500	6980	10	1	11100000	1264	11.54	0.77	12	0.04	987.00	14847.00	21800	20241129	-47.75	11080	20250305	2.80	12460	-8.59	20250121	11080	2.80	20250305	21800	-47.75	20241129	11080	2.80	20250305	2.32	N	267850	500	55 억	53321	N	N	4	N	N
146	20250304	160952	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11270	-330	5	-2.84	208064610	18348	74.10	11350	11600	11270	15080	8120	11600	11339.91	0.52	-4306	12080	11840	11720	11480	11360	11780	11420	56	3480	500	7190	10	1	11100000	1251	11.42	0.76	12	0.17	987.00	14847.00	21800	20241129	-48.30	11270	20250304	0.00	12460	-9.55	20250121	11270	0.00	20250304	21800	-48.30	20241129	11270	0.00	20250304	2.31	N	267850	500	55 억	57637	N	N	4	N	N
147	20250304	150948	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11310	-290	5	-2.50	179878100	15852	64.02	11350	11600	11300	15080	8120	11600	11347.34	0.52	-2572	12080	11840	11720	11480	11360	11780	11420	56	3480	500	7190	10	1	11100000	1255	11.46	0.76	12	0.14	987.00	14847.00	21800	20241129	-48.12	11300	20250304	0.09	12460	-9.23	20250121	11300	0.09	20250304	21800	-48.12	20241129	11300	0.09	20250304	2.31	N	267850	500	55 억	57637	N	N	0	N	N
148	20250304	140953	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11320	-280	5	-2.41	143889700	12670	51.17	11350	11600	11300	15080	8120	11600	11356.72	0.52	-2121	12080	11840	11720	11480	11360	11780	11420	56	3480	500	7190	10	1	11100000	1257	11.47	0.76	12	0.11	987.00	14847.00	21800	20241129	-48.07	11300	20250304	0.18	12460	-9.15	20250121	11300	0.18	20250304	21800	-48.07	20241129	11300	0.18	20250304	2.31	N	267850	500	55 억	57637	N	N	0	N	N
149	20250304	130950	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11390	-210	5	-1.81	119631550	10532	42.53	11350	11600	11300	15080	8120	11600	11358.86	0.52	-1608	12080	11840	11720	11480	11360	11780	11420	56	3480	500	7190	10	1	11100000	1264	11.54	0.77	12	0.09	987.00	14847.00	21800	20241129	-47.75	11300	20250304	0.80	12460	-8.59	20250121	11300	0.80	20250304	21800	-47.75	20241129	11300	0.80	20250304	2.31	N	267850	500	55 억	57637	N	N	0	N	N
150	20250304	120947	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11420	-180	5	-1.55	109361970	9627	38.88	11350	11600	11300	15080	8120	11600	11359.92	0.52	-1174	12080	11840	11720	11480	11360	11780	11420	56	3480	500	7190	10	1	11100000	1268	11.57	0.77	12	0.09	987.00	14847.00	21800	20241129	-47.61	11300	20250304	1.06	12460	-8.35	20250121	11300	1.06	20250304	21800	-47.61	20241129	11300	1.06	20250304	2.31	N	267850	500	55 억	57637	N	N	0	N	N
151	20250304	110951	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11340	-260	5	-2.24	106021880	9334	37.69	11350	11600	11300	15080	8120	11600	11358.68	0.52	-1077	12080	11840	11720	11480	11360	11780	11420	56	3480	500	7190	10	1	11100000	1259	11.49	0.76	12	0.08	987.00	14847.00	21800	20241129	-47.98	11300	20250304	0.35	12460	-8.99	20250121	11300	0.35	20250304	21800	-47.98	20241129	11300	0.35	20250304	2.31	N	267850	500	55 억	57637	N	N	0	N	N
152	20250304	100946	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11360	-240	5	-2.07	81186730	7142	28.84	11350	11600	11300	15080	8120	11600	11367.51	0.52	-1114	12080	11840	11720	11480	11360	11780	11420	56	3480	500	7190	10	1	11100000	1261	11.51	0.77	12	0.06	987.00	14847.00	21800	20241129	-47.89	11300	20250304	0.53	12460	-8.83	20250121	11300	0.53	20250304	21800	-47.89	20241129	11300	0.53	20250304	2.31	N	267850	500	55 억	57637	N	N	0	N	N
153	20250304	090942	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11410	-190	5	-1.64	18033090	1584	6.40	11350	11600	11350	15080	8120	11600	11384.53	0.52	-470	12080	11840	11720	11480	11360	11780	11420	56	3480	500	7190	10	1	11100000	1267	11.56	0.77	12	0.01	987.00	14847.00	21800	20241129	-47.66	11350	20250304	0.53	12460	-8.43	20250121	11350	0.53	20250304	21800	-47.66	20241129	11350	0.53	20250304	2.31	N	267850	500	55 억	57637	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History