KissMeData/037270/price/prices-20250301.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	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	160447	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5120	-280	5	-5.19	10096455550	1927104	43.86	5420	5470	5120	7020	3780	5400	5239.90	1.36	-75118	5720	5560	5430	5270	5140	5640	5350	323	1620	500	3340	10	1	63429410	3248	15.06	2.00	12	3.04	340.00	2564.00	7130	20241028	-28.19	2345	20240909	118.34	6400	-20.00	20250228	3570	43.42	20250102	7130	-28.19	20241028	2345	118.34	20240909	4.55	N	037270	500	323 억	860560	N	N	2284	N	N
3	20250328	150449	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5150	-250	5	-4.63	9284373155	1768918	40.26	5420	5470	5130	7020	3780	5400	5248.45	1.36	-82122	5720	5560	5430	5270	5140	5640	5350	323	1620	500	3340	10	1	63429410	3267	15.15	2.01	12	2.79	340.00	2564.00	7130	20241028	-27.77	2345	20240909	119.62	6400	-19.53	20250228	3570	44.26	20250102	7130	-27.77	20241028	2345	119.62	20240909	4.55	N	037270	500	323 억	860560	N	N	1550	N	N
4	20250328	140450	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5190	-210	5	-3.89	8410968940	1599661	36.41	5420	5470	5160	7020	3780	5400	5257.79	1.36	-74554	5720	5560	5430	5270	5140	5640	5350	323	1620	500	3340	10	1	63429410	3292	15.26	2.02	12	2.52	340.00	2564.00	7130	20241028	-27.21	2345	20240909	121.32	6400	-18.91	20250228	3570	45.38	20250102	7130	-27.21	20241028	2345	121.32	20240909	4.55	N	037270	500	323 억	860560	N	N	1550	N	N
5	20250328	130450	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5210	-190	5	-3.52	7644279155	1451706	33.04	5420	5470	5160	7020	3780	5400	5265.54	1.36	-70741	5720	5560	5430	5270	5140	5640	5350	323	1620	500	3340	10	1	63429410	3305	15.32	2.03	12	2.29	340.00	2564.00	7130	20241028	-26.93	2345	20240909	122.17	6400	-18.59	20250228	3570	45.94	20250102	7130	-26.93	20241028	2345	122.17	20240909	4.55	N	037270	500	323 억	860560	N	N	1550	N	N
6	20250328	120449	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5230	-170	5	-3.15	6545699620	1240375	28.23	5420	5470	5160	7020	3780	5400	5276.99	1.36	-66056	5720	5560	5430	5270	5140	5640	5350	323	1620	500	3340	10	1	63429410	3317	15.38	2.04	12	1.96	340.00	2564.00	7130	20241028	-26.65	2345	20240909	123.03	6400	-18.28	20250228	3570	46.50	20250102	7130	-26.65	20241028	2345	123.03	20240909	4.55	N	037270	500	323 억	860560	N	N	1550	N	N
7	20250328	110448	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5280	-120	5	-2.22	5734708900	1085509	24.70	5420	5470	5160	7020	3780	5400	5282.75	1.36	-35401	5720	5560	5430	5270	5140	5640	5350	323	1620	500	3340	10	1	63429410	3349	15.53	2.06	12	1.71	340.00	2564.00	7130	20241028	-25.95	2345	20240909	125.16	6400	-17.50	20250228	3570	47.90	20250102	7130	-25.95	20241028	2345	125.16	20240909	4.55	N	037270	500	323 억	860560	N	N	1550	N	N
8	20250328	100450	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5240	-160	5	-2.96	4674064090	884812	20.14	5420	5470	5160	7020	3780	5400	5282.28	1.36	-3147	5720	5560	5430	5270	5140	5640	5350	323	1620	500	3340	10	1	63429410	3324	15.41	2.04	12	1.39	340.00	2564.00	7130	20241028	-26.51	2345	20240909	123.45	6400	-18.12	20250228	3570	46.78	20250102	7130	-26.51	20241028	2345	123.45	20240909	4.55	N	037270	500	323 억	860560	N	N	1550	N	N
9	20250328	090453	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5390	-10	5	-0.19	707489500	130663	2.97	5420	5470	5380	7020	3780	5400	5414.84	1.36	-45685	5720	5560	5430	5270	5140	5640	5350	323	1620	500	3340	10	1	63429410	3419	15.85	2.10	12	0.21	340.00	2564.00	7130	20241028	-24.40	2345	20240909	129.85	6400	-15.78	20250228	3570	50.98	20250102	7130	-24.40	20241028	2345	129.85	20240909	4.55	N	037270	500	323 억	860560	N	N	1550	N	N
10	20250327	161207	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5400	40	2	0.75	23824280770	4350393	129.74	5310	5590	5300	6960	3760	5360	5476.55	1.60	-153265	5840	5600	5420	5180	5000	5510	5090	323	1600	500	3320	10	1	63429410	3425	15.88	2.11	12	6.86	340.00	2564.00	7130	20241028	-24.26	2345	20240909	130.28	6400	-15.62	20250228	3570	51.26	20250102	7130	-24.26	20241028	2345	130.28	20240909	4.48	N	037270	500	323 억	1014402	N	N	1550	N	N
11	20250327	150449	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5410	50	2	0.93	22410019635	4088241	121.92	5310	5590	5300	6960	3760	5360	5481.58	1.60	-189854	5840	5600	5420	5180	5000	5510	5090	323	1600	500	3320	10	1	63429410	3432	15.91	2.11	12	6.45	340.00	2564.00	7130	20241028	-24.12	2345	20240909	130.70	6400	-15.47	20250228	3570	51.54	20250102	7130	-24.12	20241028	2345	130.70	20240909	4.48	N	037270	500	323 억	1014402	N	N	36	N	N
12	20250327	140447	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5490	130	2	2.43	20163614450	3674988	109.60	5310	5590	5300	6960	3760	5360	5486.72	1.60	-144626	5840	5600	5420	5180	5000	5510	5090	323	1600	500	3320	10	1	63429410	3482	16.15	2.14	12	5.79	340.00	2564.00	7130	20241028	-23.00	2345	20240909	134.12	6400	-14.22	20250228	3570	53.78	20250102	7130	-23.00	20241028	2345	134.12	20240909	4.48	N	037270	500	323 억	1014402	N	N	36	N	N
13	20250327	130445	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5475	115	2	2.15	17617331750	3213939	95.85	5310	5590	5300	6960	3760	5360	5481.54	1.60	-193800	5840	5600	5420	5180	5000	5510	5090	323	1600	500	3320	10	1	63429410	3473	16.10	2.14	12	5.07	340.00	2564.00	7130	20241028	-23.21	2345	20240909	133.48	6400	-14.45	20250228	3570	53.36	20250102	7130	-23.21	20241028	2345	133.48	20240909	4.48	N	037270	500	323 억	1014402	N	N	36	N	N
14	20250327	120450	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5500	140	2	2.61	16166598010	2949017	87.95	5310	5590	5300	6960	3760	5360	5482.03	1.60	-191908	5840	5600	5420	5180	5000	5510	5090	323	1600	500	3320	10	1	63429410	3489	16.18	2.15	12	4.65	340.00	2564.00	7130	20241028	-22.86	2345	20240909	134.54	6400	-14.06	20250228	3570	54.06	20250102	7130	-22.86	20241028	2345	134.54	20240909	4.48	N	037270	500	323 억	1014402	N	N	36	N	N
15	20250327	110450	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5430	70	2	1.31	12599457640	2303130	68.69	5310	5550	5300	6960	3760	5360	5470.58	1.60	-140906	5840	5600	5420	5180	5000	5510	5090	323	1600	500	3320	10	1	63429410	3444	15.97	2.12	12	3.63	340.00	2564.00	7130	20241028	-23.84	2345	20240909	131.56	6400	-15.16	20250228	3570	52.10	20250102	7130	-23.84	20241028	2345	131.56	20240909	4.48	N	037270	500	323 억	1014402	N	N	36	N	N
16	20250327	100447	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5450	90	2	1.68	10494172605	1919021	57.23	5310	5550	5300	6960	3760	5360	5468.50	1.60	-148992	5840	5600	5420	5180	5000	5510	5090	323	1600	500	3320	10	1	63429410	3457	16.03	2.13	12	3.03	340.00	2564.00	7130	20241028	-23.56	2345	20240909	132.41	6400	-14.84	20250228	3570	52.66	20250102	7130	-23.56	20241028	2345	132.41	20240909	4.48	N	037270	500	323 억	1014402	N	N	36	N	N
17	20250327	090448	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5460	100	2	1.87	1816389570	335375	10.00	5310	5480	5300	6960	3760	5360	5416.00	1.60	22512	5840	5600	5420	5180	5000	5510	5090	323	1600	500	3320	10	1	63429410	3463	16.06	2.13	12	0.53	340.00	2564.00	7130	20241028	-23.42	2345	20240909	132.84	6400	-14.69	20250228	3570	52.94	20250102	7130	-23.42	20241028	2345	132.84	20240909	4.48	N	037270	500	323 억	1014402	N	N	36	N	N
18	20250326	160444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5360	-160	5	-2.90	17935915275	3313056	31.94	5550	5660	5240	7170	3870	5520	5413.41	1.56	-16805	5940	5730	5420	5210	4900	5835	5315	323	1650	500	3420	10	1	63429410	3400	15.76	2.09	12	5.22	340.00	2564.00	7130	20241028	-24.82	2345	20240909	128.57	6400	-16.25	20250228	3570	50.14	20250102	7130	-24.82	20241028	2345	128.57	20240909	4.61	N	037270	500	323 억	988391	N	N	36	N	N
19	20250326	150442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5270	-250	5	-4.53	16762845830	3093135	29.82	5550	5660	5240	7170	3870	5520	5418.81	1.56	-14828	5940	5730	5420	5210	4900	5835	5315	323	1650	500	3420	10	1	63429410	3343	15.50	2.06	12	4.88	340.00	2564.00	7130	20241028	-26.09	2345	20240909	124.73	6400	-17.66	20250228	3570	47.62	20250102	7130	-26.09	20241028	2345	124.73	20240909	4.61	N	037270	500	323 억	988391	N	N	3379	N	N
20	20250326	140444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5280	-240	5	-4.35	15093552555	2776373	26.77	5550	5660	5280	7170	3870	5520	5435.91	1.56	-21246	5940	5730	5420	5210	4900	5835	5315	323	1650	500	3420	10	1	63429410	3349	15.53	2.06	12	4.38	340.00	2564.00	7130	20241028	-25.95	2345	20240909	125.16	6400	-17.50	20250228	3570	47.90	20250102	7130	-25.95	20241028	2345	125.16	20240909	4.61	N	037270	500	323 억	988391	N	N	3379	N	N
21	20250326	130445	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5410	-110	5	-1.99	11734009915	2144914	20.68	5550	5660	5370	7170	3870	5520	5470.22	1.56	-61333	5940	5730	5420	5210	4900	5835	5315	323	1650	500	3420	10	1	63429410	3432	15.91	2.11	12	3.38	340.00	2564.00	7130	20241028	-24.12	2345	20240909	130.70	6400	-15.47	20250228	3570	51.54	20250102	7130	-24.12	20241028	2345	130.70	20240909	4.61	N	037270	500	323 억	988391	N	N	3379	N	N
22	20250326	120446	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5410	-110	5	-1.99	10994295230	2007851	19.36	5550	5660	5370	7170	3870	5520	5475.27	1.56	-42219	5940	5730	5420	5210	4900	5835	5315	323	1650	500	3420	10	1	63429410	3432	15.91	2.11	12	3.17	340.00	2564.00	7130	20241028	-24.12	2345	20240909	130.70	6400	-15.47	20250228	3570	51.54	20250102	7130	-24.12	20241028	2345	130.70	20240909	4.61	N	037270	500	323 억	988391	N	N	3379	N	N
23	20250326	110445	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5440	-80	5	-1.45	10220844115	1864630	17.98	5550	5660	5370	7170	3870	5520	5481.07	1.56	-19174	5940	5730	5420	5210	4900	5835	5315	323	1650	500	3420	10	1	63429410	3451	16.00	2.12	12	2.94	340.00	2564.00	7130	20241028	-23.70	2345	20240909	131.98	6400	-15.00	20250228	3570	52.38	20250102	7130	-23.70	20241028	2345	131.98	20240909	4.61	N	037270	500	323 억	988391	N	N	3379	N	N
24	20250326	100446	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5470	-50	5	-0.91	8796282035	1601353	15.44	5550	5660	5370	7170	3870	5520	5492.74	1.56	50733	5940	5730	5420	5210	4900	5835	5315	323	1650	500	3420	10	1	63429410	3470	16.09	2.13	12	2.52	340.00	2564.00	7130	20241028	-23.28	2345	20240909	133.26	6400	-14.53	20250228	3570	53.22	20250102	7130	-23.28	20241028	2345	133.26	20240909	4.61	N	037270	500	323 억	988391	N	N	3379	N	N
25	20250326	090445	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5490	-30	5	-0.54	3471266315	624337	6.02	5550	5660	5480	7170	3870	5520	5561.06	1.56	-25277	5940	5730	5420	5210	4900	5835	5315	323	1650	500	3420	10	1	63429410	3482	16.15	2.14	12	0.98	340.00	2564.00	7130	20241028	-23.00	2345	20240909	134.12	6400	-14.22	20250228	3570	53.78	20250102	7130	-23.00	20241028	2345	134.12	20240909	4.61	N	037270	500	323 억	988391	N	N	3379	N	N
26	20250325	160443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5520	360	2	6.98	56378450875	10261557	315.10	5120	5630	5110	6700	3620	5160	5494.17	1.46	51843	5480	5320	5180	5020	4880	5400	5100	323	1540	500	3190	10	1	63429410	3501	16.24	2.15	12	16.18	340.00	2564.00	7130	20241028	-22.58	2345	20240909	135.39	6400	-13.75	20250228	3570	54.62	20250102	7130	-22.58	20241028	2345	135.39	20240909	4.51	N	037270	500	323 억	923457	N	N	3379	N	N
27	20250325	150444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5520	360	2	6.98	53807661875	9795582	300.79	5120	5630	5110	6700	3620	5160	5493.16	1.46	99384	5480	5320	5180	5020	4880	5400	5100	323	1540	500	3190	10	1	63429410	3501	16.24	2.15	12	15.44	340.00	2564.00	7130	20241028	-22.58	2345	20240909	135.39	6400	-13.75	20250228	3570	54.62	20250102	7130	-22.58	20241028	2345	135.39	20240909	4.51	N	037270	500	323 억	923457	N	N	1271	N	N
28	20250325	140441	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5460	300	2	5.81	48651847145	8861689	272.11	5120	5630	5110	6700	3620	5160	5490.25	1.46	138096	5480	5320	5180	5020	4880	5400	5100	323	1540	500	3190	10	1	63429410	3463	16.06	2.13	12	13.97	340.00	2564.00	7130	20241028	-23.42	2345	20240909	132.84	6400	-14.69	20250228	3570	52.94	20250102	7130	-23.42	20241028	2345	132.84	20240909	4.51	N	037270	500	323 억	923457	N	N	1271	N	N
29	20250325	130443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5550	390	2	7.56	43558950685	7939658	243.80	5120	5630	5110	6700	3620	5160	5486.37	1.46	116618	5480	5320	5180	5020	4880	5400	5100	323	1540	500	3190	10	1	63429410	3520	16.32	2.16	12	12.52	340.00	2564.00	7130	20241028	-22.16	2345	20240909	136.67	6400	-13.28	20250228	3570	55.46	20250102	7130	-22.16	20241028	2345	136.67	20240909	4.51	N	037270	500	323 억	923457	N	N	1271	N	N
30	20250325	120443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5530	370	2	7.17	40280785060	7344482	225.52	5120	5630	5110	6700	3620	5160	5484.63	1.46	79595	5480	5320	5180	5020	4880	5400	5100	323	1540	500	3190	10	1	63429410	3508	16.26	2.16	12	11.58	340.00	2564.00	7130	20241028	-22.44	2345	20240909	135.82	6400	-13.59	20250228	3570	54.90	20250102	7130	-22.44	20241028	2345	135.82	20240909	4.51	N	037270	500	323 억	923457	N	N	1271	N	N
31	20250325	110443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5570	410	2	7.95	27252668175	4997458	153.46	5120	5610	5110	6700	3620	5160	5453.48	1.46	19372	5480	5320	5180	5020	4880	5400	5100	323	1540	500	3190	10	1	63429410	3533	16.38	2.17	12	7.88	340.00	2564.00	7130	20241028	-21.88	2345	20240909	137.53	6400	-12.97	20250228	3570	56.02	20250102	7130	-21.88	20241028	2345	137.53	20240909	4.51	N	037270	500	323 억	923457	N	N	1271	N	N
32	20250325	100450	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5320	160	2	3.10	3677899115	704417	21.63	5120	5330	5110	6700	3620	5160	5221.46	1.46	6892	5480	5320	5180	5020	4880	5400	5100	323	1540	500	3190	10	1	63429410	3374	15.65	2.07	12	1.11	340.00	2564.00	7130	20241028	-25.39	2345	20240909	126.87	6400	-16.88	20250228	3570	49.02	20250102	7130	-25.39	20241028	2345	126.87	20240909	4.51	N	037270	500	323 억	923457	N	N	1271	N	N
33	20250325	090444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5200	40	2	0.78	292806990	56995	1.75	5120	5200	5110	6700	3620	5160	5136.15	1.46	15156	5480	5320	5180	5020	4880	5400	5100	323	1540	500	3190	10	1	63429410	3298	15.29	2.03	12	0.09	340.00	2564.00	7130	20241028	-27.07	2345	20240909	121.75	6400	-18.75	20250228	3570	45.66	20250102	7130	-27.07	20241028	2345	121.75	20240909	4.51	N	037270	500	323 억	923457	N	N	1271	N	N
34	20250324	160441	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5160	210	2	4.24	16827072000	3218318	295.19	5060	5340	5040	6430	3465	4950	5228.61	1.27	115140	5206	5077	4941	4812	4676	5010	4745	323	1480	500	3060	10	1	63429410	3273	15.18	2.01	12	5.07	340.00	2564.00	7130	20241028	-27.63	2345	20240909	120.04	6400	-19.38	20250228	3570	44.54	20250102	7130	-27.63	20241028	2345	120.04	20240909	4.65	N	037270	500	323 억	804729	N	N	1271	N	N
35	20250324	150445	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5180	230	2	4.65	16255248685	3107637	285.04	5060	5340	5040	6430	3465	4950	5230.74	1.27	90821	5206	5077	4941	4812	4676	5010	4745	323	1480	500	3060	10	1	63429410	3286	15.24	2.02	12	4.90	340.00	2564.00	7130	20241028	-27.35	2345	20240909	120.90	6400	-19.06	20250228	3570	45.10	20250102	7130	-27.35	20241028	2345	120.90	20240909	4.65	N	037270	500	323 억	804729	N	N	2763	N	N
36	20250324	140445	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5170	220	2	4.44	15495456915	2960732	271.57	5060	5340	5040	6430	3465	4950	5233.66	1.27	105485	5206	5077	4941	4812	4676	5010	4745	323	1480	500	3060	10	1	63429410	3279	15.21	2.02	12	4.67	340.00	2564.00	7130	20241028	-27.49	2345	20240909	120.47	6400	-19.22	20250228	3570	44.82	20250102	7130	-27.49	20241028	2345	120.47	20240909	4.65	N	037270	500	323 억	804729	N	N	2763	N	N
37	20250324	130444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5200	250	2	5.05	15019038445	2868993	263.15	5060	5340	5040	6430	3465	4950	5234.95	1.27	109580	5206	5077	4941	4812	4676	5010	4745	323	1480	500	3060	10	1	63429410	3298	15.29	2.03	12	4.52	340.00	2564.00	7130	20241028	-27.07	2345	20240909	121.75	6400	-18.75	20250228	3570	45.66	20250102	7130	-27.07	20241028	2345	121.75	20240909	4.65	N	037270	500	323 억	804729	N	N	2763	N	N
38	20250324	120444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5210	260	2	5.25	14393108240	2748401	252.09	5060	5340	5040	6430	3465	4950	5236.90	1.27	125678	5206	5077	4941	4812	4676	5010	4745	323	1480	500	3060	10	1	63429410	3305	15.32	2.03	12	4.33	340.00	2564.00	7130	20241028	-26.93	2345	20240909	122.17	6400	-18.59	20250228	3570	45.94	20250102	7130	-26.93	20241028	2345	122.17	20240909	4.65	N	037270	500	323 억	804729	N	N	2763	N	N
39	20250324	110444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5210	260	2	5.25	13506793630	2577897	236.45	5060	5340	5040	6430	3465	4950	5239.46	1.27	134634	5206	5077	4941	4812	4676	5010	4745	323	1480	500	3060	10	1	63429410	3305	15.32	2.03	12	4.06	340.00	2564.00	7130	20241028	-26.93	2345	20240909	122.17	6400	-18.59	20250228	3570	45.94	20250102	7130	-26.93	20241028	2345	122.17	20240909	4.65	N	037270	500	323 억	804729	N	N	2763	N	N
40	20250324	100442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5270	320	2	6.46	11811203135	2253951	206.74	5060	5340	5040	6430	3465	4950	5240.22	1.27	88571	5206	5077	4941	4812	4676	5010	4745	323	1480	500	3060	10	1	63429410	3343	15.50	2.06	12	3.55	340.00	2564.00	7130	20241028	-26.09	2345	20240909	124.73	6400	-17.66	20250228	3570	47.62	20250102	7130	-26.09	20241028	2345	124.73	20240909	4.65	N	037270	500	323 억	804729	N	N	2763	N	N
41	20250324	090444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5080	130	2	2.63	716285285	140761	12.91	5060	5130	5040	6430	3465	4950	5088.66	1.27	2199	5206	5077	4941	4812	4676	5010	4745	323	1480	500	3060	10	1	63429410	3222	14.94	1.98	12	0.22	340.00	2564.00	7130	20241028	-28.75	2345	20240909	116.63	6400	-20.62	20250228	3570	42.30	20250102	7130	-28.75	20241028	2345	116.63	20240909	4.65	N	037270	500	323 억	804729	N	N	2763	N	N
42	20250321	160459	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4950	0	3	0.00	5194395169	1045801	81.69	4965	5070	4805	6430	3465	4950	4966.92	1.22	7410	5270	5110	5030	4870	4790	5070	4830	323	1480	500	3060	5	1	63429410	3140	14.56	1.93	12	1.65	340.00	2564.00	7130	20241028	-30.58	2345	20240909	111.09	6400	-22.66	20250228	3570	38.66	20250102	7130	-30.58	20241028	2345	111.09	20240909	4.67	N	037270	500	323 억	772875	N	N	2763	N	N
43	20250321	150443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4965	15	2	0.30	4998566575	1006218	78.60	4965	5070	4805	6430	3465	4950	4967.68	1.22	8100	5270	5110	5030	4870	4790	5070	4830	323	1480	500	3060	5	1	63429410	3149	14.60	1.94	12	1.59	340.00	2564.00	7130	20241028	-30.36	2345	20240909	111.73	6400	-22.42	20250228	3570	39.08	20250102	7130	-30.36	20241028	2345	111.73	20240909	4.67	N	037270	500	323 억	772875	N	N	2068	N	N
44	20250321	140444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4960	10	2	0.20	4534361011	912599	71.29	4965	5070	4805	6430	3465	4950	4968.62	1.22	13626	5270	5110	5030	4870	4790	5070	4830	323	1480	500	3060	5	1	63429410	3146	14.59	1.93	12	1.44	340.00	2564.00	7130	20241028	-30.43	2345	20240909	111.51	6400	-22.50	20250228	3570	38.94	20250102	7130	-30.43	20241028	2345	111.51	20240909	4.67	N	037270	500	323 억	772875	N	N	2068	N	N
45	20250321	130444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4960	10	2	0.20	3927020992	790459	61.75	4965	5070	4805	6430	3465	4950	4968.03	1.22	-12465	5270	5110	5030	4870	4790	5070	4830	323	1480	500	3060	5	1	63429410	3146	14.59	1.93	12	1.25	340.00	2564.00	7130	20241028	-30.43	2345	20240909	111.51	6400	-22.50	20250228	3570	38.94	20250102	7130	-30.43	20241028	2345	111.51	20240909	4.67	N	037270	500	323 억	772875	N	N	2068	N	N
46	20250321	120444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4965	15	2	0.30	3754539603	755729	59.03	4965	5070	4805	6430	3465	4950	4968.10	1.22	-6733	5270	5110	5030	4870	4790	5070	4830	323	1480	500	3060	5	1	63429410	3149	14.60	1.94	12	1.19	340.00	2564.00	7130	20241028	-30.36	2345	20240909	111.73	6400	-22.42	20250228	3570	39.08	20250102	7130	-30.36	20241028	2345	111.73	20240909	4.67	N	037270	500	323 억	772875	N	N	2068	N	N
47	20250321	110443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5000	50	2	1.01	3219012249	647889	50.61	4965	5070	4805	6430	3465	4950	4968.46	1.22	-20736	5270	5110	5030	4870	4790	5070	4830	323	1480	500	3060	10	1	63429410	3171	14.71	1.95	12	1.02	340.00	2564.00	7130	20241028	-29.87	2345	20240909	113.22	6400	-21.88	20250228	3570	40.06	20250102	7130	-29.87	20241028	2345	113.22	20240909	4.67	N	037270	500	323 억	772875	N	N	2068	N	N
48	20250321	100444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4912	-38	5	-0.77	2000791832	399124	31.18	4965	5070	4910	6430	3465	4950	5012.96	1.22	-15420	5270	5110	5030	4870	4790	5070	4830	323	1480	500	3060	5	1	63429410	3116	14.45	1.92	12	0.63	340.00	2564.00	7130	20241028	-31.11	2345	20240909	109.47	6400	-23.25	20250228	3570	37.59	20250102	7130	-31.11	20241028	2345	109.47	20240909	4.67	N	037270	500	323 억	772875	N	N	2068	N	N
49	20250321	090446	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5050	100	2	2.02	449732055	89303	6.98	4965	5070	4965	6430	3465	4950	5036.03	1.22	241	5270	5110	5030	4870	4790	5070	4830	323	1480	500	3060	10	1	63429410	3203	14.85	1.97	12	0.14	340.00	2564.00	7130	20241028	-29.17	2345	20240909	115.35	6400	-21.09	20250228	3570	41.46	20250102	7130	-29.17	20241028	2345	115.35	20240909	4.67	N	037270	500	323 억	772875	N	N	2068	N	N
50	20250320	160737	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4950	-240	5	-4.62	6383664248	1268552	51.53	5190	5190	4950	6740	3640	5190	5032.52	1.47	-159393	5510	5350	5210	5050	4910	5430	5130	323	1550	500	3210	5	1	63429410	3140	14.56	1.93	12	2.00	340.00	2564.00	7130	20241028	-30.58	2345	20240909	111.09	6400	-22.66	20250228	3570	38.66	20250102	7130	-30.58	20241028	2345	111.09	20240909	4.41	N	037270	500	323 억	931077	N	N	2068	N	N
51	20250320	150443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4960	-230	5	-4.43	5981315794	1187400	48.23	5190	5190	4955	6740	3640	5190	5037.18	1.47	-150400	5510	5350	5210	5050	4910	5430	5130	323	1550	500	3210	5	1	63429410	3146	14.59	1.93	12	1.87	340.00	2564.00	7130	20241028	-30.43	2345	20240909	111.51	6400	-22.50	20250228	3570	38.94	20250102	7130	-30.43	20241028	2345	111.51	20240909	4.41	N	037270	500	323 억	931077	N	N	6207	N	N
52	20250320	140445	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5010	-180	5	-3.47	4908731988	972199	39.49	5190	5190	4980	6740	3640	5190	5048.94	1.47	-142607	5510	5350	5210	5050	4910	5430	5130	323	1550	500	3210	10	1	63429410	3178	14.74	1.95	12	1.53	340.00	2564.00	7130	20241028	-29.73	2345	20240909	113.65	6400	-21.72	20250228	3570	40.34	20250102	7130	-29.73	20241028	2345	113.65	20240909	4.41	N	037270	500	323 억	931077	N	N	6207	N	N
53	20250320	130445	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4995	-195	5	-3.76	4458633328	882433	35.84	5190	5190	4980	6740	3640	5190	5052.48	1.47	-135982	5510	5350	5210	5050	4910	5430	5130	323	1550	500	3210	5	1	63429410	3168	14.69	1.95	12	1.39	340.00	2564.00	7130	20241028	-29.94	2345	20240909	113.01	6400	-21.95	20250228	3570	39.92	20250102	7130	-29.94	20241028	2345	113.01	20240909	4.41	N	037270	500	323 억	931077	N	N	6207	N	N
54	20250320	120443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5020	-170	5	-3.28	3541681100	698838	28.39	5190	5190	5000	6740	3640	5190	5067.76	1.47	-125989	5510	5350	5210	5050	4910	5430	5130	323	1550	500	3210	10	1	63429410	3184	14.76	1.96	12	1.10	340.00	2564.00	7130	20241028	-29.59	2345	20240909	114.07	6400	-21.56	20250228	3570	40.62	20250102	7130	-29.59	20241028	2345	114.07	20240909	4.41	N	037270	500	323 억	931077	N	N	6207	N	N
55	20250320	110443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5050	-140	5	-2.70	2721552785	535499	21.75	5190	5190	5040	6740	3640	5190	5082.05	1.47	-124839	5510	5350	5210	5050	4910	5430	5130	323	1550	500	3210	10	1	63429410	3203	14.85	1.97	12	0.84	340.00	2564.00	7130	20241028	-29.17	2345	20240909	115.35	6400	-21.09	20250228	3570	41.46	20250102	7130	-29.17	20241028	2345	115.35	20240909	4.41	N	037270	500	323 억	931077	N	N	6207	N	N
56	20250320	100442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5050	-140	5	-2.70	2134608400	419278	17.03	5190	5190	5040	6740	3640	5190	5090.89	1.47	-121721	5510	5350	5210	5050	4910	5430	5130	323	1550	500	3210	10	1	63429410	3203	14.85	1.97	12	0.66	340.00	2564.00	7130	20241028	-29.17	2345	20240909	115.35	6400	-21.09	20250228	3570	41.46	20250102	7130	-29.17	20241028	2345	115.35	20240909	4.41	N	037270	500	323 억	931077	N	N	6207	N	N
57	20250320	090445	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5150	-40	5	-0.77	311922380	60546	2.46	5190	5190	5110	6740	3640	5190	5151.10	1.47	-19343	5510	5350	5210	5050	4910	5430	5130	323	1550	500	3210	10	1	63429410	3267	15.15	2.01	12	0.10	340.00	2564.00	7130	20241028	-27.77	2345	20240909	119.62	6400	-19.53	20250228	3570	44.26	20250102	7130	-27.77	20241028	2345	119.62	20240909	4.41	N	037270	500	323 억	931077	N	N	6207	N	N
58	20250319	160441	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5190	100	2	1.96	12831121025	2443222	238.43	5100	5370	5070	6610	3570	5090	5251.88	1.30	73991	5263	5176	5113	5026	4963	5145	4995	323	1520	500	3150	10	1	63429410	3292	15.26	2.02	12	3.85	340.00	2564.00	7130	20241028	-27.21	2345	20240909	121.32	6400	-18.91	20250228	3570	45.38	20250102	7130	-27.21	20241028	2345	121.32	20240909	4.26	N	037270	500	323 억	825302	N	N	6207	N	N
59	20250319	150442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5160	70	2	1.38	12107988910	2303658	224.81	5100	5370	5070	6610	3570	5090	5256.06	1.30	76392	5263	5176	5113	5026	4963	5145	4995	323	1520	500	3150	10	1	63429410	3273	15.18	2.01	12	3.63	340.00	2564.00	7130	20241028	-27.63	2345	20240909	120.04	6400	-19.38	20250228	3570	44.54	20250102	7130	-27.63	20241028	2345	120.04	20240909	4.26	N	037270	500	323 억	825302	N	N	1679	N	N
60	20250319	140443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5180	90	2	1.77	11391257815	2165231	211.30	5100	5370	5070	6610	3570	5090	5261.07	1.30	86521	5263	5176	5113	5026	4963	5145	4995	323	1520	500	3150	10	1	63429410	3286	15.24	2.02	12	3.41	340.00	2564.00	7130	20241028	-27.35	2345	20240909	120.90	6400	-19.06	20250228	3570	45.10	20250102	7130	-27.35	20241028	2345	120.90	20240909	4.26	N	037270	500	323 억	825302	N	N	1679	N	N
61	20250319	130441	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5180	90	2	1.77	11005953755	2090810	204.03	5100	5370	5070	6610	3570	5090	5264.05	1.30	86805	5263	5176	5113	5026	4963	5145	4995	323	1520	500	3150	10	1	63429410	3286	15.24	2.02	12	3.30	340.00	2564.00	7130	20241028	-27.35	2345	20240909	120.90	6400	-19.06	20250228	3570	45.10	20250102	7130	-27.35	20241028	2345	120.90	20240909	4.26	N	037270	500	323 억	825302	N	N	1679	N	N
62	20250319	120441	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5230	140	2	2.75	9182137720	1742032	170.00	5100	5370	5070	6610	3570	5090	5271.04	1.30	128765	5263	5176	5113	5026	4963	5145	4995	323	1520	500	3150	10	1	63429410	3317	15.38	2.04	12	2.75	340.00	2564.00	7130	20241028	-26.65	2345	20240909	123.03	6400	-18.28	20250228	3570	46.50	20250102	7130	-26.65	20241028	2345	123.03	20240909	4.26	N	037270	500	323 억	825302	N	N	1679	N	N
63	20250319	110442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5250	160	2	3.14	8620309365	1634788	159.53	5100	5370	5070	6610	3570	5090	5273.16	1.30	126727	5263	5176	5113	5026	4963	5145	4995	323	1520	500	3150	10	1	63429410	3330	15.44	2.05	12	2.58	340.00	2564.00	7130	20241028	-26.37	2345	20240909	123.88	6400	-17.97	20250228	3570	47.06	20250102	7130	-26.37	20241028	2345	123.88	20240909	4.26	N	037270	500	323 억	825302	N	N	1679	N	N
64	20250319	100443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5260	170	2	3.34	6238799635	1183754	115.52	5100	5370	5070	6610	3570	5090	5270.51	1.30	118163	5263	5176	5113	5026	4963	5145	4995	323	1520	500	3150	10	1	63429410	3336	15.47	2.05	12	1.87	340.00	2564.00	7130	20241028	-26.23	2345	20240909	124.31	6400	-17.81	20250228	3570	47.34	20250102	7130	-26.23	20241028	2345	124.31	20240909	4.26	N	037270	500	323 억	825302	N	N	1679	N	N
65	20250319	090444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5100	10	2	0.20	142896250	28004	2.73	5100	5130	5070	6610	3570	5090	5103.18	1.30	-6289	5263	5176	5113	5026	4963	5145	4995	323	1520	500	3150	10	1	63429410	3235	15.00	1.99	12	0.04	340.00	2564.00	7130	20241028	-28.47	2345	20240909	117.48	6400	-20.31	20250228	3570	42.86	20250102	7130	-28.47	20241028	2345	117.48	20240909	4.26	N	037270	500	323 억	825302	N	N	1679	N	N
66	20250318	160439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	-110	5	-2.12	5160913735	1013889	104.05	5200	5200	5050	6760	3640	5200	5090.22	1.44	-94904	5396	5297	5131	5032	4866	5347	5082	323	1560	500	3220	10	1	63429410	3229	14.97	1.99	12	1.60	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.23	N	037270	500	323 억	916425	N	N	1679	N	N
67	20250318	150442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5080	-120	5	-2.31	4825505730	947953	97.28	5200	5200	5050	6760	3640	5200	5090.45	1.44	-90499	5396	5297	5131	5032	4866	5347	5082	323	1560	500	3220	10	1	63429410	3222	14.94	1.98	12	1.49	340.00	2564.00	7130	20241028	-28.75	2345	20240909	116.63	6400	-20.62	20250228	3570	42.30	20250102	7130	-28.75	20241028	2345	116.63	20240909	4.23	N	037270	500	323 억	916425	N	N	17	N	N
68	20250318	140442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	-110	5	-2.12	4424182615	868960	89.18	5200	5200	5050	6760	3640	5200	5091.35	1.44	-91183	5396	5297	5131	5032	4866	5347	5082	323	1560	500	3220	10	1	63429410	3229	14.97	1.99	12	1.37	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.23	N	037270	500	323 억	916425	N	N	17	N	N
69	20250318	130440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	-110	5	-2.12	3934268425	772699	79.30	5200	5200	5050	6760	3640	5200	5091.59	1.44	-76400	5396	5297	5131	5032	4866	5347	5082	323	1560	500	3220	10	1	63429410	3229	14.97	1.99	12	1.22	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.23	N	037270	500	323 억	916425	N	N	17	N	N
70	20250318	120440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5100	-100	5	-1.92	3685719435	723839	74.28	5200	5200	5050	6760	3640	5200	5091.91	1.44	-73653	5396	5297	5131	5032	4866	5347	5082	323	1560	500	3220	10	1	63429410	3235	15.00	1.99	12	1.14	340.00	2564.00	7130	20241028	-28.47	2345	20240909	117.48	6400	-20.31	20250228	3570	42.86	20250102	7130	-28.47	20241028	2345	117.48	20240909	4.23	N	037270	500	323 억	916425	N	N	17	N	N
71	20250318	110439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	-110	5	-2.12	3254940945	639027	65.58	5200	5200	5050	6760	3640	5200	5093.59	1.44	-54950	5396	5297	5131	5032	4866	5347	5082	323	1560	500	3220	10	1	63429410	3229	14.97	1.99	12	1.01	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.23	N	037270	500	323 억	916425	N	N	17	N	N
72	20250318	100441	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	-110	5	-2.12	2374742685	466028	47.83	5200	5200	5050	6760	3640	5200	5095.71	1.44	-67399	5396	5297	5131	5032	4866	5347	5082	323	1560	500	3220	10	1	63429410	3229	14.97	1.99	12	0.73	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.23	N	037270	500	323 억	916425	N	N	17	N	N
73	20250318	090442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5130	-70	5	-1.35	276914030	53753	5.52	5200	5200	5110	6760	3640	5200	5151.60	1.44	-16451	5396	5297	5131	5032	4866	5347	5082	323	1560	500	3220	10	1	63429410	3254	15.09	2.00	12	0.08	340.00	2564.00	7130	20241028	-28.05	2345	20240909	118.76	6400	-19.84	20250228	3570	43.70	20250102	7130	-28.05	20241028	2345	118.76	20240909	4.23	N	037270	500	323 억	916425	N	N	17	N	N
74	20250317	160439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5200	60	2	1.17	4902161800	956899	119.10	5070	5230	4965	6680	3600	5140	5122.77	1.51	-31558	5293	5216	5123	5046	4953	5255	5085	323	1540	500	3180	10	1	63429410	3298	15.29	2.03	12	1.51	340.00	2564.00	7130	20241028	-27.07	2345	20240909	121.75	6400	-18.75	20250228	3570	45.66	20250102	7130	-27.07	20241028	2345	121.75	20240909	4.26	N	037270	500	323 억	955177	N	N	17	N	N
75	20250317	150439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5180	40	2	0.78	4585842980	895879	111.50	5070	5230	4965	6680	3600	5140	5118.79	1.51	-36895	5293	5216	5123	5046	4953	5255	5085	323	1540	500	3180	10	1	63429410	3286	15.24	2.02	12	1.41	340.00	2564.00	7130	20241028	-27.35	2345	20240909	120.90	6400	-19.06	20250228	3570	45.10	20250102	7130	-27.35	20241028	2345	120.90	20240909	4.26	N	037270	500	323 억	955177	N	N	4426	N	N
76	20250317	140440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5200	60	2	1.17	4112701960	804378	100.11	5070	5230	4965	6680	3600	5140	5112.86	1.51	-55559	5293	5216	5123	5046	4953	5255	5085	323	1540	500	3180	10	1	63429410	3298	15.29	2.03	12	1.27	340.00	2564.00	7130	20241028	-27.07	2345	20240909	121.75	6400	-18.75	20250228	3570	45.66	20250102	7130	-27.07	20241028	2345	121.75	20240909	4.26	N	037270	500	323 억	955177	N	N	4426	N	N
77	20250317	130439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5180	40	2	0.78	3373113785	662062	82.40	5070	5200	4965	6680	3600	5140	5094.79	1.51	-28955	5293	5216	5123	5046	4953	5255	5085	323	1540	500	3180	10	1	63429410	3286	15.24	2.02	12	1.04	340.00	2564.00	7130	20241028	-27.35	2345	20240909	120.90	6400	-19.06	20250228	3570	45.10	20250102	7130	-27.35	20241028	2345	120.90	20240909	4.26	N	037270	500	323 억	955177	N	N	4426	N	N
78	20250317	120438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5170	30	2	0.58	3182365295	625080	77.80	5070	5200	4965	6680	3600	5140	5091.05	1.51	-34981	5293	5216	5123	5046	4953	5255	5085	323	1540	500	3180	10	1	63429410	3279	15.21	2.02	12	0.99	340.00	2564.00	7130	20241028	-27.49	2345	20240909	120.47	6400	-19.22	20250228	3570	44.82	20250102	7130	-27.49	20241028	2345	120.47	20240909	4.26	N	037270	500	323 억	955177	N	N	4426	N	N
79	20250317	110439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5170	30	2	0.58	2685759955	528879	65.83	5070	5190	4965	6680	3600	5140	5078.08	1.51	-42556	5293	5216	5123	5046	4953	5255	5085	323	1540	500	3180	10	1	63429410	3279	15.21	2.02	12	0.83	340.00	2564.00	7130	20241028	-27.49	2345	20240909	120.47	6400	-19.22	20250228	3570	44.82	20250102	7130	-27.49	20241028	2345	120.47	20240909	4.26	N	037270	500	323 억	955177	N	N	4426	N	N
80	20250317	100440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5100	-40	5	-0.78	2016281685	399013	49.66	5070	5140	4965	6680	3600	5140	5052.93	1.51	-47364	5293	5216	5123	5046	4953	5255	5085	323	1540	500	3180	10	1	63429410	3235	15.00	1.99	12	0.63	340.00	2564.00	7130	20241028	-28.47	2345	20240909	117.48	6400	-20.31	20250228	3570	42.86	20250102	7130	-28.47	20241028	2345	117.48	20240909	4.26	N	037270	500	323 억	955177	N	N	4426	N	N
81	20250317	090439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5040	-100	5	-1.95	502078800	99129	12.34	5070	5140	5030	6680	3600	5140	5064.06	1.51	-33717	5293	5216	5123	5046	4953	5255	5085	323	1540	500	3180	10	1	63429410	3197	14.82	1.97	12	0.16	340.00	2564.00	7130	20241028	-29.31	2345	20240909	114.93	6400	-21.25	20250228	3570	41.18	20250102	7130	-29.31	20241028	2345	114.93	20240909	4.26	N	037270	500	323 억	955177	N	N	4426	N	N
82	20250314	160438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5140	80	2	1.58	4054726155	789868	80.36	5060	5200	5030	6570	3550	5060	5133.43	1.38	65459	5293	5176	5103	4986	4913	5140	4950	323	1510	500	3130	10	1	63429410	3260	15.12	2.00	12	1.25	340.00	2564.00	7130	20241028	-27.91	2345	20240909	119.19	6400	-19.69	20250228	3570	43.98	20250102	7130	-27.91	20241028	2345	119.19	20240909	4.08	N	037270	500	323 억	874428	N	N	4426	N	N
83	20250314	150441	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5150	90	2	1.78	3747201795	730033	74.28	5060	5200	5030	6570	3550	5060	5132.94	1.38	59473	5293	5176	5103	4986	4913	5140	4950	323	1510	500	3130	10	1	63429410	3267	15.15	2.01	12	1.15	340.00	2564.00	7130	20241028	-27.77	2345	20240909	119.62	6400	-19.53	20250228	3570	44.26	20250102	7130	-27.77	20241028	2345	119.62	20240909	4.08	N	037270	500	323 억	874428	N	N	2080	N	N
84	20250314	140437	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5160	100	2	1.98	3273518065	637996	64.91	5060	5200	5030	6570	3550	5060	5130.96	1.38	56707	5293	5176	5103	4986	4913	5140	4950	323	1510	500	3130	10	1	63429410	3273	15.18	2.01	12	1.01	340.00	2564.00	7130	20241028	-27.63	2345	20240909	120.04	6400	-19.38	20250228	3570	44.54	20250102	7130	-27.63	20241028	2345	120.04	20240909	4.08	N	037270	500	323 억	874428	N	N	2080	N	N
85	20250314	130437	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5160	100	2	1.98	2915718535	568704	57.86	5060	5200	5030	6570	3550	5060	5126.97	1.38	37535	5293	5176	5103	4986	4913	5140	4950	323	1510	500	3130	10	1	63429410	3273	15.18	2.01	12	0.90	340.00	2564.00	7130	20241028	-27.63	2345	20240909	120.04	6400	-19.38	20250228	3570	44.54	20250102	7130	-27.63	20241028	2345	120.04	20240909	4.08	N	037270	500	323 억	874428	N	N	2080	N	N
86	20250314	120440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5140	80	2	1.58	2486719910	485809	49.43	5060	5180	5030	6570	3550	5060	5118.74	1.38	27767	5293	5176	5103	4986	4913	5140	4950	323	1510	500	3130	10	1	63429410	3260	15.12	2.00	12	0.77	340.00	2564.00	7130	20241028	-27.91	2345	20240909	119.19	6400	-19.69	20250228	3570	43.98	20250102	7130	-27.91	20241028	2345	119.19	20240909	4.08	N	037270	500	323 억	874428	N	N	2080	N	N
87	20250314	110437	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5130	70	2	1.38	1885102450	369164	37.56	5060	5170	5030	6570	3550	5060	5106.43	1.38	13771	5293	5176	5103	4986	4913	5140	4950	323	1510	500	3130	10	1	63429410	3254	15.09	2.00	12	0.58	340.00	2564.00	7130	20241028	-28.05	2345	20240909	118.76	6400	-19.84	20250228	3570	43.70	20250102	7130	-28.05	20241028	2345	118.76	20240909	4.08	N	037270	500	323 억	874428	N	N	2080	N	N
88	20250314	100439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	30	2	0.59	929533615	182759	18.59	5060	5140	5030	6570	3550	5060	5086.14	1.38	5028	5293	5176	5103	4986	4913	5140	4950	323	1510	500	3130	10	1	63429410	3229	14.97	1.99	12	0.29	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.08	N	037270	500	323 억	874428	N	N	2080	N	N
89	20250314	090440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5100	40	2	0.79	111802645	22107	2.25	5060	5100	5030	6570	3550	5060	5057.32	1.38	5182	5293	5176	5103	4986	4913	5140	4950	323	1510	500	3130	10	1	63429410	3235	15.00	1.99	12	0.03	340.00	2564.00	7130	20241028	-28.47	2345	20240909	117.48	6400	-20.31	20250228	3570	42.86	20250102	7130	-28.47	20241028	2345	117.48	20240909	4.08	N	037270	500	323 억	874428	N	N	2080	N	N
90	20250313	160435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5060	-130	5	-2.50	4940588950	969681	60.29	5220	5220	5030	6740	3640	5190	5095.06	1.45	-59303	5430	5310	5160	5040	4890	5370	5100	323	1550	500	3210	10	1	63429410	3210	14.88	1.97	12	1.53	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	6400	-20.94	20250228	3570	41.74	20250102	7130	-29.03	20241028	2345	115.78	20240909	4.05	N	037270	500	323 억	921103	N	N	2080	N	N
91	20250313	150436	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5070	-120	5	-2.31	4596684220	901511	56.06	5220	5220	5030	6740	3640	5190	5098.83	1.45	-66862	5430	5310	5160	5040	4890	5370	5100	323	1550	500	3210	10	1	63429410	3216	14.91	1.98	12	1.42	340.00	2564.00	7130	20241028	-28.89	2345	20240909	116.20	6400	-20.78	20250228	3570	42.02	20250102	7130	-28.89	20241028	2345	116.20	20240909	4.05	N	037270	500	323 억	921103	N	N	76	N	N
92	20250313	140435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	-100	5	-1.93	4124558245	808159	50.25	5220	5220	5030	6740	3640	5190	5103.61	1.45	-44906	5430	5310	5160	5040	4890	5370	5100	323	1550	500	3210	10	1	63429410	3229	14.97	1.99	12	1.27	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.05	N	037270	500	323 억	921103	N	N	76	N	N
93	20250313	130435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5055	-135	5	-2.60	3406364935	666104	41.42	5220	5220	5050	6740	3640	5190	5113.82	1.45	-59478	5430	5310	5160	5040	4890	5370	5100	323	1550	500	3210	10	1	63429410	3206	14.87	1.97	12	1.05	340.00	2564.00	7130	20241028	-29.10	2345	20240909	115.57	6400	-21.02	20250228	3570	41.60	20250102	7130	-29.10	20241028	2345	115.57	20240909	4.05	N	037270	500	323 억	921103	N	N	76	N	N
94	20250313	120436	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5100	-90	5	-1.73	2923678245	571094	35.51	5220	5220	5070	6740	3640	5190	5119.39	1.45	-22793	5430	5310	5160	5040	4890	5370	5100	323	1550	500	3210	10	1	63429410	3235	15.00	1.99	12	0.90	340.00	2564.00	7130	20241028	-28.47	2345	20240909	117.48	6400	-20.31	20250228	3570	42.86	20250102	7130	-28.47	20241028	2345	117.48	20240909	4.05	N	037270	500	323 억	921103	N	N	76	N	N
95	20250313	110435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	-100	5	-1.93	2531663500	493982	30.72	5220	5220	5080	6740	3640	5190	5124.97	1.45	-14848	5430	5310	5160	5040	4890	5370	5100	323	1550	500	3210	10	1	63429410	3229	14.97	1.99	12	0.78	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.05	N	037270	500	323 억	921103	N	N	76	N	N
96	20250313	100435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5080	-110	5	-2.12	2058947045	401208	24.95	5220	5220	5080	6740	3640	5190	5131.82	1.45	-18373	5430	5310	5160	5040	4890	5370	5100	323	1550	500	3210	10	1	63429410	3222	14.94	1.98	12	0.63	340.00	2564.00	7130	20241028	-28.75	2345	20240909	116.63	6400	-20.62	20250228	3570	42.30	20250102	7130	-28.75	20241028	2345	116.63	20240909	4.05	N	037270	500	323 억	921103	N	N	76	N	N
97	20250313	090436	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5180	-10	5	-0.19	260860695	50302	3.13	5220	5220	5150	6740	3640	5190	5185.86	1.45	-11785	5430	5310	5160	5040	4890	5370	5100	323	1550	500	3210	10	1	63429410	3286	15.24	2.02	12	0.08	340.00	2564.00	7130	20241028	-27.35	2345	20240909	120.90	6400	-19.06	20250228	3570	45.10	20250102	7130	-27.35	20241028	2345	120.90	20240909	4.05	N	037270	500	323 억	921103	N	N	76	N	N
98	20250312	160433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5190	150	2	2.98	8107756900	1572528	116.40	5060	5280	5010	6550	3530	5040	5155.72	1.49	-18441	5290	5165	5035	4910	4780	5227	4972	323	1510	500	3120	10	1	63429410	3292	15.26	2.02	12	2.48	340.00	2564.00	7130	20241028	-27.21	2345	20240909	121.32	6400	-18.91	20250228	3570	45.38	20250102	7130	-27.21	20241028	2345	121.32	20240909	4.23	N	037270	500	323 억	943636	N	N	76	N	N
99	20250312	150433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5200	160	2	3.17	7596816605	1474126	109.12	5060	5280	5010	6550	3530	5040	5153.44	1.49	-7647	5290	5165	5035	4910	4780	5227	4972	323	1510	500	3120	10	1	63429410	3298	15.29	2.03	12	2.32	340.00	2564.00	7130	20241028	-27.07	2345	20240909	121.75	6400	-18.75	20250228	3570	45.66	20250102	7130	-27.07	20241028	2345	121.75	20240909	4.23	N	037270	500	323 억	943636	N	N	827	N	N
100	20250312	140433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5190	150	2	2.98	6755537380	1312309	97.14	5060	5280	5010	6550	3530	5040	5147.83	1.49	-12595	5290	5165	5035	4910	4780	5227	4972	323	1510	500	3120	10	1	63429410	3292	15.26	2.02	12	2.07	340.00	2564.00	7130	20241028	-27.21	2345	20240909	121.32	6400	-18.91	20250228	3570	45.38	20250102	7130	-27.21	20241028	2345	121.32	20240909	4.23	N	037270	500	323 억	943636	N	N	827	N	N
101	20250312	130433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5160	120	2	2.38	5045383270	984465	72.87	5060	5260	5010	6550	3530	5040	5125.00	1.49	-26783	5290	5165	5035	4910	4780	5227	4972	323	1510	500	3120	10	1	63429410	3273	15.18	2.01	12	1.55	340.00	2564.00	7130	20241028	-27.63	2345	20240909	120.04	6400	-19.38	20250228	3570	44.54	20250102	7130	-27.63	20241028	2345	120.04	20240909	4.23	N	037270	500	323 억	943636	N	N	827	N	N
102	20250312	120435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5140	100	2	1.98	3546033560	695545	51.49	5060	5180	5010	6550	3530	5040	5098.21	1.49	517	5290	5165	5035	4910	4780	5227	4972	323	1510	500	3120	10	1	63429410	3260	15.12	2.00	12	1.10	340.00	2564.00	7130	20241028	-27.91	2345	20240909	119.19	6400	-19.69	20250228	3570	43.98	20250102	7130	-27.91	20241028	2345	119.19	20240909	4.23	N	037270	500	323 억	943636	N	N	827	N	N
103	20250312	110431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5110	70	2	1.39	3185448760	625283	46.29	5060	5180	5010	6550	3530	5040	5094.41	1.49	-16498	5290	5165	5035	4910	4780	5227	4972	323	1510	500	3120	10	1	63429410	3241	15.03	1.99	12	0.99	340.00	2564.00	7130	20241028	-28.33	2345	20240909	117.91	6400	-20.16	20250228	3570	43.14	20250102	7130	-28.33	20241028	2345	117.91	20240909	4.23	N	037270	500	323 억	943636	N	N	827	N	N
104	20250312	100433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5140	100	2	1.98	2163129640	426090	31.54	5060	5150	5010	6550	3530	5040	5076.70	1.49	-66091	5290	5165	5035	4910	4780	5227	4972	323	1510	500	3120	10	1	63429410	3260	15.12	2.00	12	0.67	340.00	2564.00	7130	20241028	-27.91	2345	20240909	119.19	6400	-19.69	20250228	3570	43.98	20250102	7130	-27.91	20241028	2345	119.19	20240909	4.23	N	037270	500	323 억	943636	N	N	827	N	N
105	20250312	090434	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5060	20	2	0.40	368637345	72646	5.38	5060	5120	5050	6550	3530	5040	5074.45	1.49	-17165	5290	5165	5035	4910	4780	5227	4972	323	1510	500	3120	10	1	63429410	3210	14.88	1.97	12	0.11	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	6400	-20.94	20250228	3570	41.74	20250102	7130	-29.03	20241028	2345	115.78	20240909	4.23	N	037270	500	323 억	943636	N	N	827	N	N
106	20250311	160429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5040	-120	5	-2.33	6602665659	1309811	72.44	4935	5160	4905	6700	3620	5160	5040.94	1.40	59098	5486	5322	5216	5052	4946	5270	5000	323	1540	500	3190	10	1	63429410	3197	14.82	1.97	12	2.06	340.00	2564.00	7130	20241028	-29.31	2345	20240909	114.93	6400	-21.25	20250228	3570	41.18	20250102	7130	-29.31	20241028	2345	114.93	20240909	4.31	N	037270	500	323 억	890026	N	N	827	N	N
107	20250311	150432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5040	-120	5	-2.33	5828110694	1156460	63.96	4935	5160	4905	6700	3620	5160	5039.61	1.40	17892	5486	5322	5216	5052	4946	5270	5000	323	1540	500	3190	10	1	63429410	3197	14.82	1.97	12	1.82	340.00	2564.00	7130	20241028	-29.31	2345	20240909	114.93	6400	-21.25	20250228	3570	41.18	20250102	7130	-29.31	20241028	2345	114.93	20240909	4.31	N	037270	500	323 억	890026	N	N	111	N	N
108	20250311	140431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	-70	5	-1.36	5246366709	1041260	57.59	4935	5160	4905	6700	3620	5160	5038.48	1.40	-9377	5486	5322	5216	5052	4946	5270	5000	323	1540	500	3190	10	1	63429410	3229	14.97	1.99	12	1.64	340.00	2564.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.31	N	037270	500	323 억	890026	N	N	111	N	N
109	20250311	130431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5070	-90	5	-1.74	4825830839	958672	53.02	4935	5160	4905	6700	3620	5160	5033.87	1.40	-27740	5486	5322	5216	5052	4946	5270	5000	323	1540	500	3190	10	1	63429410	3216	14.91	1.98	12	1.51	340.00	2564.00	7130	20241028	-28.89	2345	20240909	116.20	6400	-20.78	20250228	3570	42.02	20250102	7130	-28.89	20241028	2345	116.20	20240909	4.31	N	037270	500	323 억	890026	N	N	111	N	N
110	20250311	120431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5080	-80	5	-1.55	4372708709	869109	48.07	4935	5160	4905	6700	3620	5160	5031.25	1.40	-27442	5486	5322	5216	5052	4946	5270	5000	323	1540	500	3190	10	1	63429410	3222	14.94	1.98	12	1.37	340.00	2564.00	7130	20241028	-28.75	2345	20240909	116.63	6400	-20.62	20250228	3570	42.30	20250102	7130	-28.75	20241028	2345	116.63	20240909	4.31	N	037270	500	323 억	890026	N	N	111	N	N
111	20250311	110431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5050	-110	5	-2.13	4018269049	798948	44.19	4935	5160	4905	6700	3620	5160	5029.45	1.40	-43223	5486	5322	5216	5052	4946	5270	5000	323	1540	500	3190	10	1	63429410	3203	14.85	1.97	12	1.26	340.00	2564.00	7130	20241028	-29.17	2345	20240909	115.35	6400	-21.09	20250228	3570	41.46	20250102	7130	-29.17	20241028	2345	115.35	20240909	4.31	N	037270	500	323 억	890026	N	N	111	N	N
112	20250311	100431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5050	-110	5	-2.13	3322274234	660571	36.53	4935	5160	4905	6700	3620	5160	5029.40	1.40	-25724	5486	5322	5216	5052	4946	5270	5000	323	1540	500	3190	10	1	63429410	3203	14.85	1.97	12	1.04	340.00	2564.00	7130	20241028	-29.17	2345	20240909	115.35	6400	-21.09	20250228	3570	41.46	20250102	7130	-29.17	20241028	2345	115.35	20240909	4.31	N	037270	500	323 억	890026	N	N	111	N	N
113	20250311	090432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4975	-185	5	-3.59	1108116790	224115	12.40	4935	5020	4905	6700	3620	5160	4944.41	1.40	38973	5486	5322	5216	5052	4946	5270	5000	323	1540	500	3190	5	1	63429410	3156	14.63	1.94	12	0.35	340.00	2564.00	7130	20241028	-30.22	2345	20240909	112.15	6400	-22.27	20250228	3570	39.36	20250102	7130	-30.22	20241028	2345	112.15	20240909	4.31	N	037270	500	323 억	890026	N	N	111	N	N
114	20250310	160427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5160	-180	5	-3.37	9171908520	1756397	31.77	5380	5380	5110	6940	3740	5340	5221.72	1.53	-97946	5913	5626	5453	5166	4993	5770	5310	323	1600	500	3310	10	1	63429410	3273	15.18	2.01	12	2.77	340.00	2564.00	7130	20241028	-27.63	2345	20240909	120.04	6400	-19.38	20250228	3570	44.54	20250102	7130	-27.63	20241028	2345	120.04	20240909	3.94	N	037270	500	323 억	973503	N	N	111	N	N
115	20250310	150430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5170	-170	5	-3.18	8689791225	1662976	30.08	5380	5380	5110	6940	3740	5340	5225.08	1.53	-111530	5913	5626	5453	5166	4993	5770	5310	323	1600	500	3310	10	1	63429410	3279	15.21	2.02	12	2.62	340.00	2564.00	7130	20241028	-27.49	2345	20240909	120.47	6400	-19.22	20250228	3570	44.82	20250102	7130	-27.49	20241028	2345	120.47	20240909	3.94	N	037270	500	323 억	973503	N	N	64	N	N
116	20250310	140429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5220	-120	5	-2.25	7422696470	1417753	25.65	5380	5380	5110	6940	3740	5340	5235.14	1.53	-87030	5913	5626	5453	5166	4993	5770	5310	323	1600	500	3310	10	1	63429410	3311	15.35	2.04	12	2.24	340.00	2564.00	7130	20241028	-26.79	2345	20240909	122.60	6400	-18.44	20250228	3570	46.22	20250102	7130	-26.79	20241028	2345	122.60	20240909	3.94	N	037270	500	323 억	973503	N	N	64	N	N
117	20250310	130429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5310	-30	5	-0.56	6630318300	1267062	22.92	5380	5380	5110	6940	3740	5340	5232.38	1.53	-66717	5913	5626	5453	5166	4993	5770	5310	323	1600	500	3310	10	1	63429410	3368	15.62	2.07	12	2.00	340.00	2564.00	7130	20241028	-25.53	2345	20240909	126.44	6400	-17.03	20250228	3570	48.74	20250102	7130	-25.53	20241028	2345	126.44	20240909	3.94	N	037270	500	323 억	973503	N	N	64	N	N
118	20250310	120428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5280	-60	5	-1.12	5799159465	1111069	20.10	5380	5380	5110	6940	3740	5340	5218.86	1.53	-75566	5913	5626	5453	5166	4993	5770	5310	323	1600	500	3310	10	1	63429410	3349	15.53	2.06	12	1.75	340.00	2564.00	7130	20241028	-25.95	2345	20240909	125.16	6400	-17.50	20250228	3570	47.90	20250102	7130	-25.95	20241028	2345	125.16	20240909	3.94	N	037270	500	323 억	973503	N	N	64	N	N
119	20250310	110427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5320	-20	5	-0.37	5401098755	1035573	18.73	5380	5380	5110	6940	3740	5340	5214.93	1.53	-80450	5913	5626	5453	5166	4993	5770	5310	323	1600	500	3310	10	1	63429410	3374	15.65	2.07	12	1.63	340.00	2564.00	7130	20241028	-25.39	2345	20240909	126.87	6400	-16.88	20250228	3570	49.02	20250102	7130	-25.39	20241028	2345	126.87	20240909	3.94	N	037270	500	323 억	973503	N	N	64	N	N
120	20250310	100429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5190	-150	5	-2.81	3941509160	756918	13.69	5380	5380	5110	6940	3740	5340	5206.38	1.53	-43990	5913	5626	5453	5166	4993	5770	5310	323	1600	500	3310	10	1	63429410	3292	15.26	2.02	12	1.19	340.00	2564.00	7130	20241028	-27.21	2345	20240909	121.32	6400	-18.91	20250228	3570	45.38	20250102	7130	-27.21	20241028	2345	121.32	20240909	3.94	N	037270	500	323 억	973503	N	N	64	N	N
121	20250310	090429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5230	-110	5	-2.06	738578935	139212	2.52	5380	5380	5190	6940	3740	5340	5304.06	1.53	-35600	5913	5626	5453	5166	4993	5770	5310	323	1600	500	3310	10	1	63429410	3317	15.38	2.04	12	0.22	340.00	2564.00	7130	20241028	-26.65	2345	20240909	123.03	6400	-18.28	20250228	3570	46.50	20250102	7130	-26.65	20241028	2345	123.03	20240909	3.94	N	037270	500	323 억	973503	N	N	64	N	N
122	20250307	160428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5340	-30	5	-0.56	30395663085	5480073	90.03	5280	5740	5280	6980	3760	5370	5546.74	1.38	108957	5856	5612	5356	5112	4856	5735	5235	323	1610	500	3320	10	1	63429410	3387	15.71	2.08	12	8.64	340.00	2564.00	7130	20241028	-25.11	2345	20240909	127.72	6400	-16.56	20250228	3570	49.58	20250102	7130	-25.11	20241028	2345	127.72	20240909	3.88	N	037270	500	323 억	875171	N	N	64	N	N
123	20250307	150430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5320	-50	5	-0.93	29394676545	5292130	86.94	5280	5740	5280	6980	3760	5370	5554.43	1.38	62323	5856	5612	5356	5112	4856	5735	5235	323	1610	500	3320	10	1	63429410	3374	15.65	2.07	12	8.34	340.00	2564.00	7130	20241028	-25.39	2345	20240909	126.87	6400	-16.88	20250228	3570	49.02	20250102	7130	-25.39	20241028	2345	126.87	20240909	3.88	N	037270	500	323 억	875171	N	N	531	N	N
124	20250307	140428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5410	40	2	0.74	27047289105	4856514	79.78	5280	5740	5280	6980	3760	5370	5569.30	1.38	807	5856	5612	5356	5112	4856	5735	5235	323	1610	500	3320	10	1	63429410	3432	15.91	2.11	12	7.66	340.00	2564.00	7130	20241028	-24.12	2345	20240909	130.70	6400	-15.47	20250228	3570	51.54	20250102	7130	-24.12	20241028	2345	130.70	20240909	3.88	N	037270	500	323 억	875171	N	N	531	N	N
125	20250307	130428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5440	70	2	1.30	25964352690	4657060	76.51	5280	5740	5280	6980	3760	5370	5575.28	1.38	6142	5856	5612	5356	5112	4856	5735	5235	323	1610	500	3320	10	1	63429410	3451	16.00	2.12	12	7.34	340.00	2564.00	7130	20241028	-23.70	2345	20240909	131.98	6400	-15.00	20250228	3570	52.38	20250102	7130	-23.70	20241028	2345	131.98	20240909	3.88	N	037270	500	323 억	875171	N	N	531	N	N
126	20250307	120429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5480	110	2	2.05	24682575175	4421879	72.64	5280	5740	5280	6980	3760	5370	5581.94	1.38	-22176	5856	5612	5356	5112	4856	5735	5235	323	1610	500	3320	10	1	63429410	3476	16.12	2.14	12	6.97	340.00	2564.00	7130	20241028	-23.14	2345	20240909	133.69	6400	-14.38	20250228	3570	53.50	20250102	7130	-23.14	20241028	2345	133.69	20240909	3.88	N	037270	500	323 억	875171	N	N	531	N	N
127	20250307	110428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5560	190	2	3.54	22717935045	4065222	66.78	5280	5740	5280	6980	3760	5370	5588.38	1.38	-6214	5856	5612	5356	5112	4856	5735	5235	323	1610	500	3320	10	1	63429410	3527	16.35	2.17	12	6.41	340.00	2564.00	7130	20241028	-22.02	2345	20240909	137.10	6400	-13.12	20250228	3570	55.74	20250102	7130	-22.02	20241028	2345	137.10	20240909	3.88	N	037270	500	323 억	875171	N	N	531	N	N
128	20250307	100426	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5560	190	2	3.54	20089694965	3591218	59.00	5280	5740	5280	6980	3760	5370	5594.14	1.38	-10535	5856	5612	5356	5112	4856	5735	5235	323	1610	500	3320	10	1	63429410	3527	16.35	2.17	12	5.66	340.00	2564.00	7130	20241028	-22.02	2345	20240909	137.10	6400	-13.12	20250228	3570	55.74	20250102	7130	-22.02	20241028	2345	137.10	20240909	3.88	N	037270	500	323 억	875171	N	N	531	N	N
129	20250307	090430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5430	60	2	1.12	1251590535	232033	3.81	5280	5470	5280	6980	3760	5370	5394.06	1.38	8126	5856	5612	5356	5112	4856	5735	5235	323	1610	500	3320	10	1	63429410	3444	15.97	2.12	12	0.37	340.00	2564.00	7130	20241028	-23.84	2345	20240909	131.56	6400	-15.16	20250228	3570	52.10	20250102	7130	-23.84	20241028	2345	131.56	20240909	3.88	N	037270	500	323 억	875171	N	N	531	N	N
130	20250306	160427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5370	40	2	0.75	32384318305	6015960	200.18	5270	5600	5100	6920	3740	5330	5383.10	1.65	-186465	5643	5486	5333	5176	5023	5410	5100	323	1590	500	3300	10	1	63429410	3406	15.79	2.09	12	9.48	340.00	2564.00	7130	20241028	-24.68	2345	20240909	129.00	6400	-16.09	20250228	3570	50.42	20250102	7130	-24.68	20241028	2345	129.00	20240909	3.86	N	037270	500	323 억	1048464	N	N	531	N	N
131	20250306	150426	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5370	40	2	0.75	31306175150	5815098	193.49	5270	5600	5100	6920	3740	5330	5383.61	1.65	-175327	5643	5486	5333	5176	5023	5410	5100	323	1590	500	3300	10	1	63429410	3406	15.79	2.09	12	9.17	340.00	2564.00	7130	20241028	-24.68	2345	20240909	129.00	6400	-16.09	20250228	3570	50.42	20250102	7130	-24.68	20241028	2345	129.00	20240909	3.86	N	037270	500	323 억	1048464	N	N	36	N	N
132	20250306	140425	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5450	120	2	2.25	26021323335	4839232	161.02	5270	5600	5100	6920	3740	5330	5377.17	1.65	-265204	5643	5486	5333	5176	5023	5410	5100	323	1590	500	3300	10	1	63429410	3457	16.03	2.13	12	7.63	340.00	2564.00	7130	20241028	-23.56	2345	20240909	132.41	6400	-14.84	20250228	3570	52.66	20250102	7130	-23.56	20241028	2345	132.41	20240909	3.86	N	037270	500	323 억	1048464	N	N	36	N	N
133	20250306	130425	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5330	0	3	0.00	12657197235	2404260	80.00	5270	5370	5100	6920	3740	5330	5264.47	1.65	-154546	5643	5486	5333	5176	5023	5410	5100	323	1590	500	3300	10	1	63429410	3381	15.68	2.08	12	3.79	340.00	2564.00	7130	20241028	-25.25	2345	20240909	127.29	6400	-16.72	20250228	3570	49.30	20250102	7130	-25.25	20241028	2345	127.29	20240909	3.86	N	037270	500	323 억	1048464	N	N	36	N	N
134	20250306	120426	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5260	-70	5	-1.31	9990677870	1903605	63.34	5270	5370	5100	6920	3740	5330	5248.26	1.65	-83016	5643	5486	5333	5176	5023	5410	5100	323	1590	500	3300	10	1	63429410	3336	15.47	2.05	12	3.00	340.00	2564.00	7130	20241028	-26.23	2345	20240909	124.31	6400	-17.81	20250228	3570	47.34	20250102	7130	-26.23	20241028	2345	124.31	20240909	3.86	N	037270	500	323 억	1048464	N	N	36	N	N
135	20250306	110424	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5310	-20	5	-0.38	8644936270	1647971	54.84	5270	5370	5100	6920	3740	5330	5245.76	1.65	-70436	5643	5486	5333	5176	5023	5410	5100	323	1590	500	3300	10	1	63429410	3368	15.62	2.07	12	2.60	340.00	2564.00	7130	20241028	-25.53	2345	20240909	126.44	6400	-17.03	20250228	3570	48.74	20250102	7130	-25.53	20241028	2345	126.44	20240909	3.86	N	037270	500	323 억	1048464	N	N	36	N	N
136	20250306	100426	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5250	-80	5	-1.50	5723857755	1098249	36.54	5270	5330	5100	6920	3740	5330	5211.72	1.65	2563	5643	5486	5333	5176	5023	5410	5100	323	1590	500	3300	10	1	63429410	3330	15.44	2.05	12	1.73	340.00	2564.00	7130	20241028	-26.37	2345	20240909	123.88	6400	-17.97	20250228	3570	47.06	20250102	7130	-26.37	20241028	2345	123.88	20240909	3.86	N	037270	500	323 억	1048464	N	N	36	N	N
137	20250306	090428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5210	-120	5	-2.25	1004006945	191939	6.39	5270	5300	5190	6920	3740	5330	5230.45	1.65	18028	5643	5486	5333	5176	5023	5410	5100	323	1590	500	3300	10	1	63429410	3305	15.32	2.03	12	0.30	340.00	2564.00	7130	20241028	-26.93	2345	20240909	122.17	6400	-18.59	20250228	3570	45.94	20250102	7130	-26.93	20241028	2345	122.17	20240909	3.86	N	037270	500	323 억	1048464	N	N	36	N	N
138	20250305	160422	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5330	-130	5	-2.38	15171617350	2847190	46.67	5460	5490	5180	7090	3830	5460	5328.30	1.49	90404	6126	5792	5536	5202	4946	5665	5075	323	1630	500	3380	10	1	63429410	3381	15.68	2.08	12	4.49	340.00	2564.00	7130	20241028	-25.25	2345	20240909	127.29	6400	-16.72	20250228	3570	49.30	20250102	7130	-25.25	20241028	2345	127.29	20240909	4.09	N	037270	500	323 억	946137	N	N	36	N	N
139	20250305	150423	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5290	-170	5	-3.11	14267594585	2676975	43.88	5460	5490	5180	7090	3830	5460	5329.40	1.49	65999	6126	5792	5536	5202	4946	5665	5075	323	1630	500	3380	10	1	63429410	3355	15.56	2.06	12	4.22	340.00	2564.00	7130	20241028	-25.81	2345	20240909	125.59	6400	-17.34	20250228	3570	48.18	20250102	7130	-25.81	20241028	2345	125.59	20240909	4.09	N	037270	500	323 억	946137	N	N	1004	N	N
140	20250305	140421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5330	-130	5	-2.38	12904644920	2420033	39.66	5460	5490	5180	7090	3830	5460	5332.05	1.49	66684	6126	5792	5536	5202	4946	5665	5075	323	1630	500	3380	10	1	63429410	3381	15.68	2.08	12	3.82	340.00	2564.00	7130	20241028	-25.25	2345	20240909	127.29	6400	-16.72	20250228	3570	49.30	20250102	7130	-25.25	20241028	2345	127.29	20240909	4.09	N	037270	500	323 억	946137	N	N	1004	N	N
141	20250305	130421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5250	-210	5	-3.85	11739671635	2199862	36.06	5460	5490	5180	7090	3830	5460	5336.15	1.49	72493	6126	5792	5536	5202	4946	5665	5075	323	1630	500	3380	10	1	63429410	3330	15.44	2.05	12	3.47	340.00	2564.00	7130	20241028	-26.37	2345	20240909	123.88	6400	-17.97	20250228	3570	47.06	20250102	7130	-26.37	20241028	2345	123.88	20240909	4.09	N	037270	500	323 억	946137	N	N	1004	N	N
142	20250305	120423	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5250	-210	5	-3.85	10607539795	1984458	32.53	5460	5490	5180	7090	3830	5460	5344.90	1.49	100763	6126	5792	5536	5202	4946	5665	5075	323	1630	500	3380	10	1	63429410	3330	15.44	2.05	12	3.13	340.00	2564.00	7130	20241028	-26.37	2345	20240909	123.88	6400	-17.97	20250228	3570	47.06	20250102	7130	-26.37	20241028	2345	123.88	20240909	4.09	N	037270	500	323 억	946137	N	N	1004	N	N
143	20250305	110420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5300	-160	5	-2.93	7575069820	1406902	23.06	5460	5490	5290	7090	3830	5460	5383.83	1.49	95489	6126	5792	5536	5202	4946	5665	5075	323	1630	500	3380	10	1	63429410	3362	15.59	2.07	12	2.22	340.00	2564.00	7130	20241028	-25.67	2345	20240909	126.01	6400	-17.19	20250228	3570	48.46	20250102	7130	-25.67	20241028	2345	126.01	20240909	4.09	N	037270	500	323 억	946137	N	N	1004	N	N
144	20250305	100423	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5320	-140	5	-2.56	5112408030	944749	15.48	5460	5490	5320	7090	3830	5460	5411.02	1.49	88960	6126	5792	5536	5202	4946	5665	5075	323	1630	500	3380	10	1	63429410	3374	15.65	2.07	12	1.49	340.00	2564.00	7130	20241028	-25.39	2345	20240909	126.87	6400	-16.88	20250228	3570	49.02	20250102	7130	-25.39	20241028	2345	126.87	20240909	4.09	N	037270	500	323 억	946137	N	N	1004	N	N
145	20250305	090420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5440	-20	5	-0.37	841051275	154340	2.53	5460	5490	5390	7090	3830	5460	5448.83	1.49	31775	6126	5792	5536	5202	4946	5665	5075	323	1630	500	3380	10	1	63429410	3451	16.00	2.12	12	0.24	340.00	2564.00	7130	20241028	-23.70	2345	20240909	131.98	6400	-15.00	20250228	3570	52.38	20250102	7130	-23.70	20241028	2345	131.98	20240909	4.09	N	037270	500	323 억	946137	N	N	1004	N	N
146	20250304	160418	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5460	-310	5	-5.37	33116853780	5996890	16.41	5700	5870	5280	7500	4040	5770	5521.62	1.88	-258746	6783	6276	5893	5386	5003	6530	5640	323	1730	500	3570	10	1	63429410	3463	16.06	2.13	12	9.45	340.00	2564.00	7130	20241028	-23.42	2345	20240909	132.84	6400	-14.69	20250228	3570	52.94	20250102	7130	-23.42	20241028	2345	132.84	20240909	4.26	N	037270	500	323 억	1189431	N	N	1004	N	N
147	20250304	150416	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5510	-260	5	-4.51	31753579630	5748399	15.73	5700	5870	5280	7500	4040	5770	5522.93	1.88	-287832	6783	6276	5893	5386	5003	6530	5640	323	1730	500	3570	10	1	63429410	3495	16.21	2.15	12	9.06	340.00	2564.00	7130	20241028	-22.72	2345	20240909	134.97	6400	-13.91	20250228	3570	54.34	20250102	7130	-22.72	20241028	2345	134.97	20240909	4.26	N	037270	500	323 억	1189431	N	N	1289	N	N
148	20250304	140418	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5530	-240	5	-4.16	29367022205	5316081	14.55	5700	5870	5280	7500	4040	5770	5523.13	1.88	-288633	6783	6276	5893	5386	5003	6530	5640	323	1730	500	3570	10	1	63429410	3508	16.26	2.16	12	8.38	340.00	2564.00	7130	20241028	-22.44	2345	20240909	135.82	6400	-13.59	20250228	3570	54.90	20250102	7130	-22.44	20241028	2345	135.82	20240909	4.26	N	037270	500	323 억	1189431	N	N	1289	N	N
149	20250304	130417	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5360	-410	5	-7.11	22547127205	4082523	11.17	5700	5870	5280	7500	4040	5770	5521.46	1.88	-269194	6783	6276	5893	5386	5003	6530	5640	323	1730	500	3570	10	1	63429410	3400	15.76	2.09	12	6.44	340.00	2564.00	7130	20241028	-24.82	2345	20240909	128.57	6400	-16.25	20250228	3570	50.14	20250102	7130	-24.82	20241028	2345	128.57	20240909	4.26	N	037270	500	323 억	1189431	N	N	1289	N	N
150	20250304	120415	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5320	-450	5	-7.80	21099622110	3810941	10.43	5700	5870	5280	7500	4040	5770	5535.19	1.88	-184523	6783	6276	5893	5386	5003	6530	5640	323	1730	500	3570	10	1	63429410	3374	15.65	2.07	12	6.01	340.00	2564.00	7130	20241028	-25.39	2345	20240909	126.87	6400	-16.88	20250228	3570	49.02	20250102	7130	-25.39	20241028	2345	126.87	20240909	4.26	N	037270	500	323 억	1189431	N	N	1289	N	N
151	20250304	110417	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5430	-340	5	-5.89	18069562135	3245721	8.88	5700	5870	5340	7500	4040	5770	5565.77	1.88	-198066	6783	6276	5893	5386	5003	6530	5640	323	1730	500	3570	10	1	63429410	3444	15.97	2.12	12	5.12	340.00	2564.00	7130	20241028	-23.84	2345	20240909	131.56	6400	-15.16	20250228	3570	52.10	20250102	7130	-23.84	20241028	2345	131.56	20240909	4.26	N	037270	500	323 억	1189431	N	N	1289	N	N
152	20250304	100414	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5440	-330	5	-5.72	14463967990	2580504	7.06	5700	5870	5400	7500	4040	5770	5603.63	1.88	-96888	6783	6276	5893	5386	5003	6530	5640	323	1730	500	3570	10	1	63429410	3451	16.00	2.12	12	4.07	340.00	2564.00	7130	20241028	-23.70	2345	20240909	131.98	6400	-15.00	20250228	3570	52.38	20250102	7130	-23.70	20241028	2345	131.98	20240909	4.26	N	037270	500	323 억	1189431	N	N	1289	N	N
153	20250304	090413	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5710	-60	5	-1.04	2151056260	375723	1.03	5700	5790	5680	7500	4040	5770	5722.23	1.88	5398	6783	6276	5893	5386	5003	6530	5640	323	1730	500	3570	10	1	63429410	3622	16.79	2.23	12	0.59	340.00	2564.00	7130	20241028	-19.92	2345	20240909	143.50	6400	-10.78	20250228	3570	59.94	20250102	7130	-19.92	20241028	2345	143.50	20240909	4.26	N	037270	500	323 억	1189431	N	N	1289	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History