KissMeData/037270/price/prices-20250401.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 322b2713dd Update 2025-04-23 2981 top30,price

2025-04-23 18:02:06 +09:00

59 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	20250423	160428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5080	-60	5	-1.17	1946887725	383069	97.48	5200	5200	5040	6680	3600	5140	5082.34	1.85	-91133	5260	5200	5130	5070	5000	5230	5100	323	1540	500	3180	10	1	63429410	3222	267.37	1.96	12	0.60	19.00	2595.00	7130	20241028	-28.75	2345	20240909	116.63	6400	-20.62	20250228	3570	42.30	20250102	7130	-28.75	20241028	2345	116.63	20240909	4.42	Y	037270	500	323 억	1175549	N	N	64154	N	N
3	20250423	150437	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5060	-80	5	-1.56	1796956995	353506	89.96	5200	5200	5040	6680	3600	5140	5083.24	1.85	-99575	5260	5200	5130	5070	5000	5230	5100	323	1540	500	3180	10	1	63429410	3210	266.32	1.95	12	0.56	19.00	2595.00	7130	20241028	-29.03	2345	20240909	115.78	6400	-20.94	20250228	3570	41.74	20250102	7130	-29.03	20241028	2345	115.78	20240909	4.42	Y	037270	500	323 억	1175549	N	N	48206	N	N
4	20250423	140437	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5060	-80	5	-1.56	1558001260	306247	77.93	5200	5200	5040	6680	3600	5140	5087.40	1.85	-99798	5260	5200	5130	5070	5000	5230	5100	323	1540	500	3180	10	1	63429410	3210	266.32	1.95	12	0.48	19.00	2595.00	7130	20241028	-29.03	2345	20240909	115.78	6400	-20.94	20250228	3570	41.74	20250102	7130	-29.03	20241028	2345	115.78	20240909	4.42	Y	037270	500	323 억	1175549	N	N	48206	N	N
5	20250423	130435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5060	-80	5	-1.56	1384861710	271954	69.21	5200	5200	5040	6680	3600	5140	5092.26	1.85	-92985	5260	5200	5130	5070	5000	5230	5100	323	1540	500	3180	10	1	63429410	3210	266.32	1.95	12	0.43	19.00	2595.00	7130	20241028	-29.03	2345	20240909	115.78	6400	-20.94	20250228	3570	41.74	20250102	7130	-29.03	20241028	2345	115.78	20240909	4.42	Y	037270	500	323 억	1175549	N	N	48206	N	N
6	20250423	120438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5060	-80	5	-1.56	1164025725	228251	58.09	5200	5200	5060	6680	3600	5140	5099.76	1.85	-79012	5260	5200	5130	5070	5000	5230	5100	323	1540	500	3180	10	1	63429410	3210	266.32	1.95	12	0.36	19.00	2595.00	7130	20241028	-29.03	2345	20240909	115.78	6400	-20.94	20250228	3570	41.74	20250102	7130	-29.03	20241028	2345	115.78	20240909	4.42	Y	037270	500	323 억	1175549	N	N	48206	N	N
7	20250423	110437	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5080	-60	5	-1.17	984342410	192806	49.07	5200	5200	5060	6680	3600	5140	5105.35	1.85	-73883	5260	5200	5130	5070	5000	5230	5100	323	1540	500	3180	10	1	63429410	3222	267.37	1.96	12	0.30	19.00	2595.00	7130	20241028	-28.75	2345	20240909	116.63	6400	-20.62	20250228	3570	42.30	20250102	7130	-28.75	20241028	2345	116.63	20240909	4.42	Y	037270	500	323 억	1175549	N	N	48206	N	N
8	20250423	100439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	-50	5	-0.97	702817240	137315	34.94	5200	5200	5070	6680	3600	5140	5118.28	1.85	-64025	5260	5200	5130	5070	5000	5230	5100	323	1540	500	3180	10	1	63429410	3229	267.89	1.96	12	0.22	19.00	2595.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.42	Y	037270	500	323 억	1175549	N	N	48206	N	N
9	20250423	090441	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5130	-10	5	-0.19	279369730	54347	13.83	5200	5200	5100	6680	3600	5140	5140.48	1.85	-46160	5260	5200	5130	5070	5000	5230	5100	323	1540	500	3180	10	1	63429410	3254	270.00	1.98	12	0.09	19.00	2595.00	7130	20241028	-28.05	2345	20240909	118.76	6400	-19.84	20250228	3570	43.70	20250102	7130	-28.05	20241028	2345	118.76	20240909	4.42	Y	037270	500	323 억	1175549	N	N	48206	N	N
10	20250422	160428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5140	-30	5	-0.58	2018333620	392955	66.22	5070	5190	5060	6720	3620	5170	5136.29	1.74	77785	5436	5302	5226	5092	5016	5265	5055	323	1550	500	3200	10	1	63429410	3260	270.53	1.98	12	0.62	19.00	2595.00	7130	20241028	-27.91	2345	20240909	119.19	6400	-19.69	20250228	3570	43.98	20250102	7130	-27.91	20241028	2345	119.19	20240909	4.39	Y	037270	500	323 억	1103077	N	N	48206	N	N
11	20250422	150436	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5130	-40	5	-0.77	1874001120	364780	61.47	5070	5190	5060	6720	3620	5170	5137.35	1.74	75953	5436	5302	5226	5092	5016	5265	5055	323	1550	500	3200	10	1	63429410	3254	270.00	1.98	12	0.58	19.00	2595.00	7130	20241028	-28.05	2345	20240909	118.76	6400	-19.84	20250228	3570	43.70	20250102	7130	-28.05	20241028	2345	118.76	20240909	4.39	Y	037270	500	323 억	1103077	N	N	24722	N	N
12	20250422	140435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5130	-40	5	-0.77	1600632480	311394	52.47	5070	5190	5060	6720	3620	5170	5140.22	1.74	62556	5436	5302	5226	5092	5016	5265	5055	323	1550	500	3200	10	1	63429410	3254	270.00	1.98	12	0.49	19.00	2595.00	7130	20241028	-28.05	2345	20240909	118.76	6400	-19.84	20250228	3570	43.70	20250102	7130	-28.05	20241028	2345	118.76	20240909	4.39	Y	037270	500	323 억	1103077	N	N	24722	N	N
13	20250422	130434	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5170	0	3	0.00	1405988265	273565	46.10	5070	5190	5060	6720	3620	5170	5139.50	1.74	55777	5436	5302	5226	5092	5016	5265	5055	323	1550	500	3200	10	1	63429410	3279	272.11	1.99	12	0.43	19.00	2595.00	7130	20241028	-27.49	2345	20240909	120.47	6400	-19.22	20250228	3570	44.82	20250102	7130	-27.49	20241028	2345	120.47	20240909	4.39	Y	037270	500	323 억	1103077	N	N	24722	N	N
14	20250422	120435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5170	0	3	0.00	1175230185	228884	38.57	5070	5180	5060	6720	3620	5170	5134.61	1.74	51710	5436	5302	5226	5092	5016	5265	5055	323	1550	500	3200	10	1	63429410	3279	272.11	1.99	12	0.36	19.00	2595.00	7130	20241028	-27.49	2345	20240909	120.47	6400	-19.22	20250228	3570	44.82	20250102	7130	-27.49	20241028	2345	120.47	20240909	4.39	Y	037270	500	323 억	1103077	N	N	24722	N	N
15	20250422	110434	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5150	-20	5	-0.39	886359925	172703	29.10	5070	5180	5060	6720	3620	5170	5132.28	1.74	47379	5436	5302	5226	5092	5016	5265	5055	323	1550	500	3200	10	1	63429410	3267	271.05	1.98	12	0.27	19.00	2595.00	7130	20241028	-27.77	2345	20240909	119.62	6400	-19.53	20250228	3570	44.26	20250102	7130	-27.77	20241028	2345	119.62	20240909	4.39	Y	037270	500	323 억	1103077	N	N	24722	N	N
16	20250422	100435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5130	-40	5	-0.77	599237465	116997	19.71	5070	5180	5060	6720	3620	5170	5121.82	1.74	37423	5436	5302	5226	5092	5016	5265	5055	323	1550	500	3200	10	1	63429410	3254	270.00	1.98	12	0.18	19.00	2595.00	7130	20241028	-28.05	2345	20240909	118.76	6400	-19.84	20250228	3570	43.70	20250102	7130	-28.05	20241028	2345	118.76	20240909	4.39	Y	037270	500	323 억	1103077	N	N	24722	N	N
17	20250422	090435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5140	-30	5	-0.58	201625570	39611	6.67	5070	5170	5060	6720	3620	5170	5090.14	1.74	14352	5436	5302	5226	5092	5016	5265	5055	323	1550	500	3200	10	1	63429410	3260	270.53	1.98	12	0.06	19.00	2595.00	7130	20241028	-27.91	2345	20240909	119.19	6400	-19.69	20250228	3570	43.98	20250102	7130	-27.91	20241028	2345	119.19	20240909	4.39	Y	037270	500	323 억	1103077	N	N	24722	N	N
18	20250421	160426	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5170	-160	5	-3.00	3097344475	593447	34.76	5350	5360	5150	6920	3740	5330	5219.25	1.81	-71970	5610	5470	5370	5230	5130	5420	5180	323	1590	500	3300	10	1	63429410	3279	272.11	1.99	12	0.94	19.00	2595.00	7130	20241028	-27.49	2345	20240909	120.47	6400	-19.22	20250228	3570	44.82	20250102	7130	-27.49	20241028	2345	120.47	20240909	4.27	Y	037270	500	323 억	1149113	N	N	24722	N	N
19	20250421	150433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5190	-140	5	-2.63	2956421785	566181	33.17	5350	5360	5150	6920	3740	5330	5221.69	1.81	-71088	5610	5470	5370	5230	5130	5420	5180	323	1590	500	3300	10	1	63429410	3292	273.16	2.00	12	0.89	19.00	2595.00	7130	20241028	-27.21	2345	20240909	121.32	6400	-18.91	20250228	3570	45.38	20250102	7130	-27.21	20241028	2345	121.32	20240909	4.27	Y	037270	500	323 억	1149113	N	N	31136	N	N
20	20250421	140433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5170	-160	5	-3.00	2675076280	511676	29.97	5350	5360	5160	6920	3740	5330	5228.07	1.81	-67392	5610	5470	5370	5230	5130	5420	5180	323	1590	500	3300	10	1	63429410	3279	272.11	1.99	12	0.81	19.00	2595.00	7130	20241028	-27.49	2345	20240909	120.47	6400	-19.22	20250228	3570	44.82	20250102	7130	-27.49	20241028	2345	120.47	20240909	4.27	Y	037270	500	323 억	1149113	N	N	31136	N	N
21	20250421	130434	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5180	-150	5	-2.81	2417063705	461744	27.05	5350	5360	5160	6920	3740	5330	5234.64	1.81	-42627	5610	5470	5370	5230	5130	5420	5180	323	1590	500	3300	10	1	63429410	3286	272.63	2.00	12	0.73	19.00	2595.00	7130	20241028	-27.35	2345	20240909	120.90	6400	-19.06	20250228	3570	45.10	20250102	7130	-27.35	20241028	2345	120.90	20240909	4.27	Y	037270	500	323 억	1149113	N	N	31136	N	N
22	20250421	120433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5190	-140	5	-2.63	2064489385	393819	23.07	5350	5360	5180	6920	3740	5330	5242.23	1.81	-32006	5610	5470	5370	5230	5130	5420	5180	323	1590	500	3300	10	1	63429410	3292	273.16	2.00	12	0.62	19.00	2595.00	7130	20241028	-27.21	2345	20240909	121.32	6400	-18.91	20250228	3570	45.38	20250102	7130	-27.21	20241028	2345	121.32	20240909	4.27	Y	037270	500	323 억	1149113	N	N	31136	N	N
23	20250421	110433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5210	-120	5	-2.25	1687810930	321330	18.82	5350	5360	5190	6920	3740	5330	5252.58	1.81	-6970	5610	5470	5370	5230	5130	5420	5180	323	1590	500	3300	10	1	63429410	3305	274.21	2.01	12	0.51	19.00	2595.00	7130	20241028	-26.93	2345	20240909	122.17	6400	-18.59	20250228	3570	45.94	20250102	7130	-26.93	20241028	2345	122.17	20240909	4.27	Y	037270	500	323 억	1149113	N	N	31136	N	N
24	20250421	100430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5220	-110	5	-2.06	1360893955	258638	15.15	5350	5360	5200	6920	3740	5330	5261.77	1.81	-545	5610	5470	5370	5230	5130	5420	5180	323	1590	500	3300	10	1	63429410	3311	274.74	2.01	12	0.41	19.00	2595.00	7130	20241028	-26.79	2345	20240909	122.60	6400	-18.44	20250228	3570	46.22	20250102	7130	-26.79	20241028	2345	122.60	20240909	4.27	Y	037270	500	323 억	1149113	N	N	31136	N	N
25	20250421	090443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5300	-30	5	-0.56	202291240	38017	2.23	5350	5360	5280	6920	3740	5330	5321.07	1.81	-6910	5610	5470	5370	5230	5130	5420	5180	323	1590	500	3300	10	1	63429410	3362	278.95	2.04	12	0.06	19.00	2595.00	7130	20241028	-25.67	2345	20240909	126.01	6400	-17.19	20250228	3570	48.46	20250102	7130	-25.67	20241028	2345	126.01	20240909	4.27	Y	037270	500	323 억	1149113	N	N	31136	N	N
26	20250418	160426	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5330	90	2	1.72	9200893045	1707119	161.01	5390	5510	5270	6810	3670	5240	5389.75	1.71	62976	5360	5300	5190	5130	5020	5330	5160	323	1570	500	3240	10	1	63429410	3381	280.53	2.05	12	2.69	19.00	2595.00	7130	20241028	-25.25	2345	20240909	127.29	6400	-16.72	20250228	3570	49.30	20250102	7130	-25.25	20241028	2345	127.29	20240909	4.26	Y	037270	500	323 억	1081660	N	N	31136	N	N
27	20250418	150431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5320	80	2	1.53	8826554265	1636744	154.37	5390	5510	5270	6810	3670	5240	5392.76	1.71	41960	5360	5300	5190	5130	5020	5330	5160	323	1570	500	3240	10	1	63429410	3374	280.00	2.05	12	2.58	19.00	2595.00	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	Y	037270	500	323 억	1081660	N	N	49794	N	N
28	20250418	140433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5300	60	2	1.15	8124939230	1504493	141.90	5390	5510	5280	6810	3670	5240	5400.46	1.71	36272	5360	5300	5190	5130	5020	5330	5160	323	1570	500	3240	10	1	63429410	3362	278.95	2.04	12	2.37	19.00	2595.00	7130	20241028	-25.67	2345	20240909	126.01	6400	-17.19	20250228	3570	48.46	20250102	7130	-25.67	20241028	2345	126.01	20240909	4.26	Y	037270	500	323 억	1081660	N	N	49794	N	N
29	20250418	130431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5300	60	2	1.15	7670012655	1418595	133.80	5390	5510	5280	6810	3670	5240	5406.77	1.71	29245	5360	5300	5190	5130	5020	5330	5160	323	1570	500	3240	10	1	63429410	3362	278.95	2.04	12	2.24	19.00	2595.00	7130	20241028	-25.67	2345	20240909	126.01	6400	-17.19	20250228	3570	48.46	20250102	7130	-25.67	20241028	2345	126.01	20240909	4.26	Y	037270	500	323 억	1081660	N	N	49794	N	N
30	20250418	120430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5360	120	2	2.29	7143700475	1319641	124.46	5390	5510	5300	6810	3670	5240	5413.37	1.71	22258	5360	5300	5190	5130	5020	5330	5160	323	1570	500	3240	10	1	63429410	3400	282.11	2.07	12	2.08	19.00	2595.00	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	Y	037270	500	323 억	1081660	N	N	49794	N	N
31	20250418	110432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5390	150	2	2.86	6835271245	1262168	119.04	5390	5510	5300	6810	3670	5240	5415.51	1.71	28984	5360	5300	5190	5130	5020	5330	5160	323	1570	500	3240	10	1	63429410	3419	283.68	2.08	12	1.99	19.00	2595.00	7130	20241028	-24.40	2345	20240909	129.85	6400	-15.78	20250228	3570	50.98	20250102	7130	-24.40	20241028	2345	129.85	20240909	4.26	Y	037270	500	323 억	1081660	N	N	49794	N	N
32	20250418	100432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5360	120	2	2.29	5837036235	1075755	101.46	5390	5510	5330	6810	3670	5240	5426.00	1.71	13096	5360	5300	5190	5130	5020	5330	5160	323	1570	500	3240	10	1	63429410	3400	282.11	2.07	12	1.70	19.00	2595.00	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	Y	037270	500	323 억	1081660	N	N	49794	N	N
33	20250418	090434	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5440	200	2	3.82	1593264680	294974	27.82	5390	5490	5330	6810	3670	5240	5401.41	1.71	-18759	5360	5300	5190	5130	5020	5330	5160	323	1570	500	3240	10	1	63429410	3451	286.32	2.10	12	0.47	19.00	2595.00	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	Y	037270	500	323 억	1081660	N	N	49794	N	N
34	20250417	160429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5240	230	2	4.59	5494982790	1060254	202.86	5100	5250	5080	6510	3510	5010	5182.65	1.44	120691	5330	5170	5080	4920	4830	5125	4875	323	1500	500	3100	10	1	63429410	3324	275.79	2.02	12	1.67	19.00	2595.00	7130	20241028	-26.51	2345	20240909	123.45	6400	-18.12	20250228	3570	46.78	20250102	7130	-26.51	20241028	2345	123.45	20240909	4.22	Y	037270	500	323 억	915610	N	N	49794	N	N
35	20250417	150432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5220	210	2	4.19	5070266715	978930	187.30	5100	5250	5080	6510	3510	5010	5179.40	1.44	106750	5330	5170	5080	4920	4830	5125	4875	323	1500	500	3100	10	1	63429410	3311	274.74	2.01	12	1.54	19.00	2595.00	7130	20241028	-26.79	2345	20240909	122.60	6400	-18.44	20250228	3570	46.22	20250102	7130	-26.79	20241028	2345	122.60	20240909	4.22	Y	037270	500	323 억	915610	N	N	90787	N	N
36	20250417	140434	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5190	180	2	3.59	4034916230	780780	149.39	5100	5240	5080	6510	3510	5010	5167.80	1.44	58105	5330	5170	5080	4920	4830	5125	4875	323	1500	500	3100	10	1	63429410	3292	273.16	2.00	12	1.23	19.00	2595.00	7130	20241028	-27.21	2345	20240909	121.32	6400	-18.91	20250228	3570	45.38	20250102	7130	-27.21	20241028	2345	121.32	20240909	4.22	Y	037270	500	323 억	915610	N	N	90787	N	N
37	20250417	130433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5170	160	2	3.19	3566574355	690525	132.12	5100	5240	5080	6510	3510	5010	5165.02	1.44	33004	5330	5170	5080	4920	4830	5125	4875	323	1500	500	3100	10	1	63429410	3279	272.11	1.99	12	1.09	19.00	2595.00	7130	20241028	-27.49	2345	20240909	120.47	6400	-19.22	20250228	3570	44.82	20250102	7130	-27.49	20241028	2345	120.47	20240909	4.22	Y	037270	500	323 억	915610	N	N	90787	N	N
38	20250417	120432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5190	180	2	3.59	3367481425	652014	124.75	5100	5240	5080	6510	3510	5010	5164.74	1.44	29424	5330	5170	5080	4920	4830	5125	4875	323	1500	500	3100	10	1	63429410	3292	273.16	2.00	12	1.03	19.00	2595.00	7130	20241028	-27.21	2345	20240909	121.32	6400	-18.91	20250228	3570	45.38	20250102	7130	-27.21	20241028	2345	121.32	20240909	4.22	Y	037270	500	323 억	915610	N	N	90787	N	N
39	20250417	110432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5120	110	2	2.20	3016582635	583954	111.73	5100	5240	5080	6510	3510	5010	5165.79	1.44	466	5330	5170	5080	4920	4830	5125	4875	323	1500	500	3100	10	1	63429410	3248	269.47	1.97	12	0.92	19.00	2595.00	7130	20241028	-28.19	2345	20240909	118.34	6400	-20.00	20250228	3570	43.42	20250102	7130	-28.19	20241028	2345	118.34	20240909	4.22	Y	037270	500	323 억	915610	N	N	90787	N	N
40	20250417	100432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5200	190	2	3.79	2494511395	482425	92.30	5100	5240	5080	6510	3510	5010	5170.78	1.44	-26594	5330	5170	5080	4920	4830	5125	4875	323	1500	500	3100	10	1	63429410	3298	273.68	2.00	12	0.76	19.00	2595.00	7130	20241028	-27.07	2345	20240909	121.75	6400	-18.75	20250228	3570	45.66	20250102	7130	-27.07	20241028	2345	121.75	20240909	4.22	Y	037270	500	323 억	915610	N	N	90787	N	N
41	20250417	090433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5120	110	2	2.20	758300730	147130	28.15	5100	5240	5080	6510	3510	5010	5153.95	1.44	-9891	5330	5170	5080	4920	4830	5125	4875	323	1500	500	3100	10	1	63429410	3248	269.47	1.97	12	0.23	19.00	2595.00	7130	20241028	-28.19	2345	20240909	118.34	6400	-20.00	20250228	3570	43.42	20250102	7130	-28.19	20241028	2345	118.34	20240909	4.22	Y	037270	500	323 억	915610	N	N	90787	N	N
42	20250416	160427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5010	-100	5	-1.96	2664891799	522659	144.19	5130	5240	4990	6640	3580	5110	5098.74	1.59	-85604	5163	5136	5093	5066	5023	5150	5080	323	1530	500	3160	10	1	63429410	3178	263.68	1.93	12	0.82	19.00	2595.00	7130	20241028	-29.73	2345	20240909	113.65	6400	-21.72	20250228	3570	40.34	20250102	7130	-29.73	20241028	2345	113.65	20240909	4.16	Y	037270	500	323 억	1009600	N	N	90787	N	N
43	20250416	150433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4995	-115	5	-2.25	2522307234	494149	136.32	5130	5240	4990	6640	3580	5110	5104.35	1.59	-84667	5163	5136	5093	5066	5023	5150	5080	323	1530	500	3160	5	1	63429410	3168	262.89	1.92	12	0.78	19.00	2595.00	7130	20241028	-29.94	2345	20240909	113.01	6400	-21.95	20250228	3570	39.92	20250102	7130	-29.94	20241028	2345	113.01	20240909	4.16	Y	037270	500	323 억	1009600	N	N	47395	N	N
44	20250416	140432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5080	-30	5	-0.59	2047497130	399498	110.21	5130	5240	5050	6640	3580	5110	5125.17	1.59	-96562	5163	5136	5093	5066	5023	5150	5080	323	1530	500	3160	10	1	63429410	3222	267.37	1.96	12	0.63	19.00	2595.00	7130	20241028	-28.75	2345	20240909	116.63	6400	-20.62	20250228	3570	42.30	20250102	7130	-28.75	20241028	2345	116.63	20240909	4.16	Y	037270	500	323 억	1009600	N	N	47395	N	N
45	20250416	130431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5070	-40	5	-0.78	1848311415	360235	99.38	5130	5240	5060	6640	3580	5110	5130.85	1.59	-96076	5163	5136	5093	5066	5023	5150	5080	323	1530	500	3160	10	1	63429410	3216	266.84	1.95	12	0.57	19.00	2595.00	7130	20241028	-28.89	2345	20240909	116.20	6400	-20.78	20250228	3570	42.02	20250102	7130	-28.89	20241028	2345	116.20	20240909	4.16	Y	037270	500	323 억	1009600	N	N	47395	N	N
46	20250416	120432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	-20	5	-0.39	1647765885	320755	88.49	5130	5240	5080	6640	3580	5110	5137.15	1.59	-79605	5163	5136	5093	5066	5023	5150	5080	323	1530	500	3160	10	1	63429410	3229	267.89	1.96	12	0.51	19.00	2595.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.16	Y	037270	500	323 억	1009600	N	N	47395	N	N
47	20250416	110431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5100	-10	5	-0.20	1397837310	271667	74.95	5130	5240	5090	6640	3580	5110	5145.41	1.59	-60204	5163	5136	5093	5066	5023	5150	5080	323	1530	500	3160	10	1	63429410	3235	268.42	1.97	12	0.43	19.00	2595.00	7130	20241028	-28.47	2345	20240909	117.48	6400	-20.31	20250228	3570	42.86	20250102	7130	-28.47	20241028	2345	117.48	20240909	4.16	Y	037270	500	323 억	1009600	N	N	47395	N	N
48	20250416	100431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5130	20	2	0.39	1072669145	208089	57.41	5130	5240	5090	6640	3580	5110	5154.86	1.59	-39811	5163	5136	5093	5066	5023	5150	5080	323	1530	500	3160	10	1	63429410	3254	270.00	1.98	12	0.33	19.00	2595.00	7130	20241028	-28.05	2345	20240909	118.76	6400	-19.84	20250228	3570	43.70	20250102	7130	-28.05	20241028	2345	118.76	20240909	4.16	Y	037270	500	323 억	1009600	N	N	47395	N	N
49	20250416	090435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5120	10	2	0.20	95268340	18597	5.13	5130	5150	5090	6640	3580	5110	5122.78	1.59	-3115	5163	5136	5093	5066	5023	5150	5080	323	1530	500	3160	10	1	63429410	3248	269.47	1.97	12	0.03	19.00	2595.00	7130	20241028	-28.19	2345	20240909	118.34	6400	-20.00	20250228	3570	43.42	20250102	7130	-28.19	20241028	2345	118.34	20240909	4.16	Y	037270	500	323 억	1009600	N	N	47395	N	N
50	20250415	160427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5110	-20	5	-0.39	1844090335	362481	61.28	5080	5120	5050	6660	3600	5130	5087.41	1.65	-38897	5250	5190	5100	5040	4950	5220	5070	323	1530	500	3180	10	1	63429410	3241	268.95	1.97	12	0.57	19.00	2595.00	7130	20241028	-28.33	2345	20240909	117.91	6400	-20.16	20250228	3570	43.14	20250102	7130	-28.33	20241028	2345	117.91	20240909	3.92	Y	037270	500	323 억	1047966	N	N	47395	N	N
51	20250415	150430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	-40	5	-0.78	1675599755	329405	55.68	5080	5120	5050	6660	3600	5130	5086.75	1.65	-41496	5250	5190	5100	5040	4950	5220	5070	323	1530	500	3180	10	1	63429410	3229	267.89	1.96	12	0.52	19.00	2595.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	3.92	Y	037270	500	323 억	1047966	N	N	58069	N	N
52	20250415	140430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5110	-20	5	-0.39	1428882925	281097	47.52	5080	5120	5050	6660	3600	5130	5083.24	1.65	-24668	5250	5190	5100	5040	4950	5220	5070	323	1530	500	3180	10	1	63429410	3241	268.95	1.97	12	0.44	19.00	2595.00	7130	20241028	-28.33	2345	20240909	117.91	6400	-20.16	20250228	3570	43.14	20250102	7130	-28.33	20241028	2345	117.91	20240909	3.92	Y	037270	500	323 억	1047966	N	N	58069	N	N
53	20250415	130431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5100	-30	5	-0.58	1287425265	253316	42.82	5080	5120	5050	6660	3600	5130	5082.29	1.65	-21365	5250	5190	5100	5040	4950	5220	5070	323	1530	500	3180	10	1	63429410	3235	268.42	1.97	12	0.40	19.00	2595.00	7130	20241028	-28.47	2345	20240909	117.48	6400	-20.31	20250228	3570	42.86	20250102	7130	-28.47	20241028	2345	117.48	20240909	3.92	Y	037270	500	323 억	1047966	N	N	58069	N	N
54	20250415	120430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5070	-60	5	-1.17	1161595775	228579	38.64	5080	5120	5050	6660	3600	5130	5081.81	1.65	-14011	5250	5190	5100	5040	4950	5220	5070	323	1530	500	3180	10	1	63429410	3216	266.84	1.95	12	0.36	19.00	2595.00	7130	20241028	-28.89	2345	20240909	116.20	6400	-20.78	20250228	3570	42.02	20250102	7130	-28.89	20241028	2345	116.20	20240909	3.92	Y	037270	500	323 억	1047966	N	N	58069	N	N
55	20250415	110430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	-40	5	-0.78	976485485	192104	32.47	5080	5120	5050	6660	3600	5130	5083.11	1.65	-4883	5250	5190	5100	5040	4950	5220	5070	323	1530	500	3180	10	1	63429410	3229	267.89	1.96	12	0.30	19.00	2595.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	3.92	Y	037270	500	323 억	1047966	N	N	58069	N	N
56	20250415	100430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5070	-60	5	-1.17	611355845	120319	20.34	5080	5120	5060	6660	3600	5130	5081.12	1.65	-9509	5250	5190	5100	5040	4950	5220	5070	323	1530	500	3180	10	1	63429410	3216	266.84	1.95	12	0.19	19.00	2595.00	7130	20241028	-28.89	2345	20240909	116.20	6400	-20.78	20250228	3570	42.02	20250102	7130	-28.89	20241028	2345	116.20	20240909	3.92	Y	037270	500	323 억	1047966	N	N	58069	N	N
57	20250415	090431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5080	-50	5	-0.97	131743545	25938	4.38	5080	5100	5060	6660	3600	5130	5079.17	1.65	5076	5250	5190	5100	5040	4950	5220	5070	323	1530	500	3180	10	1	63429410	3222	267.37	1.96	12	0.04	19.00	2595.00	7130	20241028	-28.75	2345	20240909	116.63	6400	-20.62	20250228	3570	42.30	20250102	7130	-28.75	20241028	2345	116.63	20240909	3.92	Y	037270	500	323 억	1047966	N	N	58069	N	N
58	20250414	160426	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5130	30	2	0.59	3016176775	591560	29.80	5100	5160	5010	6630	3570	5100	5098.66	1.61	-31557	5523	5311	5068	4856	4613	5417	4962	323	1530	500	3160	10	1	63429410	3254	270.00	1.98	12	0.93	19.00	2595.00	7130	20241028	-28.05	2345	20240909	118.76	6400	-19.84	20250228	3570	43.70	20250102	7130	-28.05	20241028	2345	118.76	20240909	4.05	Y	037270	500	323 억	1022253	N	N	58069	N	N
59	20250414	150428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5120	20	2	0.39	2682950815	526512	26.52	5100	5160	5010	6630	3570	5100	5095.71	1.61	-39833	5523	5311	5068	4856	4613	5417	4962	323	1530	500	3160	10	1	63429410	3248	269.47	1.97	12	0.83	19.00	2595.00	7130	20241028	-28.19	2345	20240909	118.34	6400	-20.00	20250228	3570	43.42	20250102	7130	-28.19	20241028	2345	118.34	20240909	4.05	Y	037270	500	323 억	1022253	N	N	104288	N	N
60	20250414	140428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5110	10	2	0.20	2394206240	470117	23.68	5100	5160	5010	6630	3570	5100	5092.79	1.61	-49485	5523	5311	5068	4856	4613	5417	4962	323	1530	500	3160	10	1	63429410	3241	268.95	1.97	12	0.74	19.00	2595.00	7130	20241028	-28.33	2345	20240909	117.91	6400	-20.16	20250228	3570	43.14	20250102	7130	-28.33	20241028	2345	117.91	20240909	4.05	Y	037270	500	323 억	1022253	N	N	104288	N	N
61	20250414	130428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5110	10	2	0.20	1971831980	387403	19.51	5100	5160	5010	6630	3570	5100	5089.87	1.61	-27856	5523	5311	5068	4856	4613	5417	4962	323	1530	500	3160	10	1	63429410	3241	268.95	1.97	12	0.61	19.00	2595.00	7130	20241028	-28.33	2345	20240909	117.91	6400	-20.16	20250228	3570	43.14	20250102	7130	-28.33	20241028	2345	117.91	20240909	4.05	Y	037270	500	323 억	1022253	N	N	104288	N	N
62	20250414	120429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5100	0	3	0.00	1735077760	340976	17.17	5100	5160	5010	6630	3570	5100	5088.56	1.61	-37035	5523	5311	5068	4856	4613	5417	4962	323	1530	500	3160	10	1	63429410	3235	268.42	1.97	12	0.54	19.00	2595.00	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	Y	037270	500	323 억	1022253	N	N	104288	N	N
63	20250414	110427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5100	0	3	0.00	1367829630	269059	13.55	5100	5160	5010	6630	3570	5100	5083.75	1.61	-53870	5523	5311	5068	4856	4613	5417	4962	323	1530	500	3160	10	1	63429410	3235	268.42	1.97	12	0.42	19.00	2595.00	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	Y	037270	500	323 억	1022253	N	N	104288	N	N
64	20250414	100428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5060	-40	5	-0.78	823952765	162649	8.19	5100	5120	5010	6630	3570	5100	5065.83	1.61	-25426	5523	5311	5068	4856	4613	5417	4962	323	1530	500	3160	10	1	63429410	3210	266.32	1.95	12	0.26	19.00	2595.00	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	Y	037270	500	323 억	1022253	N	N	104288	N	N
65	20250414	090428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5040	-60	5	-1.18	251663270	49637	2.50	5100	5120	5030	6630	3570	5100	5070.07	1.61	-23699	5523	5311	5068	4856	4613	5417	4962	323	1530	500	3160	10	1	63429410	3197	265.26	1.94	12	0.08	19.00	2595.00	7130	20241028	-29.31	2345	20240909	114.93	6400	-21.25	20250228	3570	41.18	20250102	7130	-29.31	20241028	2345	114.93	20240909	4.05	Y	037270	500	323 억	1022253	N	N	104288	N	N
66	20250411	160424	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5100	230	2	4.72	10087486645	1985398	360.45	4850	5280	4825	6330	3410	4870	5080.83	1.76	-101675	4983	4926	4823	4766	4663	4955	4795	323	1460	500	3010	10	1	63429410	3235	268.42	1.97	12	3.13	19.00	2595.00	7130	20241028	-28.47	2345	20240909	117.48	6400	-20.31	20250228	3570	42.86	20250102	7130	-28.47	20241028	2345	117.48	20240909	4.15	Y	037270	500	323 억	1119072	N	N	104288	N	N
67	20250411	150427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5060	190	2	3.90	9713416885	1911726	347.07	4850	5280	4825	6330	3410	4870	5080.97	1.76	-114375	4983	4926	4823	4766	4663	4955	4795	323	1460	500	3010	10	1	63429410	3210	266.32	1.95	12	3.01	19.00	2595.00	7130	20241028	-29.03	2345	20240909	115.78	6400	-20.94	20250228	3570	41.74	20250102	7130	-29.03	20241028	2345	115.78	20240909	4.15	Y	037270	500	323 억	1119072	N	N	19781	N	N
68	20250411	140427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	220	2	4.52	9092766385	1789457	324.87	4850	5280	4825	6330	3410	4870	5081.30	1.76	-111597	4983	4926	4823	4766	4663	4955	4795	323	1460	500	3010	10	1	63429410	3229	267.89	1.96	12	2.82	19.00	2595.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.15	Y	037270	500	323 억	1119072	N	N	19781	N	N
69	20250411	130427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	220	2	4.52	7254520265	1428718	259.38	4850	5280	4825	6330	3410	4870	5077.64	1.76	-120573	4983	4926	4823	4766	4663	4955	4795	323	1460	500	3010	10	1	63429410	3229	267.89	1.96	12	2.25	19.00	2595.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.15	Y	037270	500	323 억	1119072	N	N	19781	N	N
70	20250411	120428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4975	105	2	2.16	2696118745	547277	99.36	4850	5020	4825	6330	3410	4870	4926.42	1.76	-22694	4983	4926	4823	4766	4663	4955	4795	323	1460	500	3010	5	1	63429410	3156	261.84	1.92	12	0.86	19.00	2595.00	7130	20241028	-30.22	2345	20240909	112.15	6400	-22.27	20250228	3570	39.36	20250102	7130	-30.22	20241028	2345	112.15	20240909	4.15	Y	037270	500	323 억	1119072	N	N	19781	N	N
71	20250411	110426	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4935	65	2	1.33	1934468450	393899	71.51	4850	4960	4825	6330	3410	4870	4911.08	1.76	-59816	4983	4926	4823	4766	4663	4955	4795	323	1460	500	3010	5	1	63429410	3130	259.74	1.90	12	0.62	19.00	2595.00	7130	20241028	-30.79	2345	20240909	110.45	6400	-22.89	20250228	3570	38.24	20250102	7130	-30.79	20241028	2345	110.45	20240909	4.15	Y	037270	500	323 억	1119072	N	N	19781	N	N
72	20250411	100427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4950	80	2	1.64	1347101283	274158	49.77	4850	4960	4825	6330	3410	4870	4913.59	1.76	-8672	4983	4926	4823	4766	4663	4955	4795	323	1460	500	3010	5	1	63429410	3140	260.53	1.91	12	0.43	19.00	2595.00	7130	20241028	-30.58	2345	20240909	111.09	6400	-22.66	20250228	3570	38.66	20250102	7130	-30.58	20241028	2345	111.09	20240909	4.15	Y	037270	500	323 억	1119072	N	N	19781	N	N
73	20250411	090430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4910	40	2	0.82	302467180	61658	11.19	4850	4960	4825	6330	3410	4870	4905.56	1.76	25920	4983	4926	4823	4766	4663	4955	4795	323	1460	500	3010	5	1	63429410	3114	258.42	1.89	12	0.10	19.00	2595.00	7130	20241028	-31.14	2345	20240909	109.38	6400	-23.28	20250228	3570	37.54	20250102	7130	-31.14	20241028	2345	109.38	20240909	4.15	Y	037270	500	323 억	1119072	N	N	19781	N	N
74	20250410	160425	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4870	190	2	4.06	2651896459	550815	62.64	4840	4880	4720	6080	3280	4680	4814.49	1.40	154823	5020	4850	4700	4530	4380	4775	4455	323	1400	500	2900	5	1	63429410	3089	256.32	1.88	12	0.87	19.00	2595.00	7130	20241028	-31.70	2345	20240909	107.68	6400	-23.91	20250228	3570	36.41	20250102	7130	-31.70	20241028	2345	107.68	20240909	4.24	Y	037270	500	323 억	890202	N	N	19781	N	N
75	20250410	150426	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4880	200	2	4.27	2466760254	512731	58.31	4840	4880	4720	6080	3280	4680	4811.02	1.40	147594	5020	4850	4700	4530	4380	4775	4455	323	1400	500	2900	5	1	63429410	3095	256.84	1.88	12	0.81	19.00	2595.00	7130	20241028	-31.56	2345	20240909	108.10	6400	-23.75	20250228	3570	36.69	20250102	7130	-31.56	20241028	2345	108.10	20240909	4.24	Y	037270	500	323 억	890202	N	N	16173	N	N
76	20250410	140426	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4840	160	2	3.42	2114127734	440101	50.05	4840	4875	4720	6080	3280	4680	4803.73	1.40	106898	5020	4850	4700	4530	4380	4775	4455	323	1400	500	2900	5	1	63429410	3070	254.74	1.87	12	0.69	19.00	2595.00	7130	20241028	-32.12	2345	20240909	106.40	6400	-24.38	20250228	3570	35.57	20250102	7130	-32.12	20241028	2345	106.40	20240909	4.24	Y	037270	500	323 억	890202	N	N	16173	N	N
77	20250410	130426	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4820	140	2	2.99	1890711149	393807	44.79	4840	4875	4720	6080	3280	4680	4801.11	1.40	78849	5020	4850	4700	4530	4380	4775	4455	323	1400	500	2900	5	1	63429410	3057	253.68	1.86	12	0.62	19.00	2595.00	7130	20241028	-32.40	2345	20240909	105.54	6400	-24.69	20250228	3570	35.01	20250102	7130	-32.40	20241028	2345	105.54	20240909	4.24	Y	037270	500	323 억	890202	N	N	16173	N	N
78	20250410	120426	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4835	155	2	3.31	1680455989	350214	39.83	4840	4875	4720	6080	3280	4680	4798.37	1.40	68383	5020	4850	4700	4530	4380	4775	4455	323	1400	500	2900	5	1	63429410	3067	254.47	1.86	12	0.55	19.00	2595.00	7130	20241028	-32.19	2345	20240909	106.18	6400	-24.45	20250228	3570	35.43	20250102	7130	-32.19	20241028	2345	106.18	20240909	4.24	Y	037270	500	323 억	890202	N	N	16173	N	N
79	20250410	110425	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4855	175	2	3.74	1452581909	303073	34.47	4840	4875	4720	6080	3280	4680	4792.84	1.40	56770	5020	4850	4700	4530	4380	4775	4455	323	1400	500	2900	5	1	63429410	3079	255.53	1.87	12	0.48	19.00	2595.00	7130	20241028	-31.91	2345	20240909	107.04	6400	-24.14	20250228	3570	35.99	20250102	7130	-31.91	20241028	2345	107.04	20240909	4.24	Y	037270	500	323 억	890202	N	N	16173	N	N
80	20250410	100425	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4805	125	2	2.67	1239208355	258736	29.43	4840	4875	4720	6080	3280	4680	4789.47	1.40	38031	5020	4850	4700	4530	4380	4775	4455	323	1400	500	2900	5	1	63429410	3048	252.89	1.85	12	0.41	19.00	2595.00	7130	20241028	-32.61	2345	20240909	104.90	6400	-24.92	20250228	3570	34.59	20250102	7130	-32.61	20241028	2345	104.90	20240909	4.24	Y	037270	500	323 억	890202	N	N	16173	N	N
81	20250410	090427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4830	150	2	3.21	214927265	44299	5.04	4840	4875	4830	6080	3280	4680	4851.74	1.40	-1565	5020	4850	4700	4530	4380	4775	4455	323	1400	500	2900	5	1	63429410	3064	254.21	1.86	12	0.07	19.00	2595.00	7130	20241028	-32.26	2345	20240909	105.97	6400	-24.53	20250228	3570	35.29	20250102	7130	-32.26	20241028	2345	105.97	20240909	4.24	Y	037270	500	323 억	890202	N	N	16173	N	N
82	20250409	160424	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4680	-220	5	-4.49	4092828375	879297	110.13	4765	4870	4550	6370	3430	4900	4654.66	1.08	169733	5333	5116	4983	4766	4633	5050	4700	323	1470	500	3030	5	1	63429410	2968	246.32	1.80	12	1.39	19.00	2595.00	7130	20241028	-34.36	2345	20240909	99.57	6400	-26.88	20250228	3570	31.09	20250102	7130	-34.36	20241028	2345	99.57	20240909	4.51	Y	037270	500	323 억	684245	N	N	16173	N	N
83	20250409	150340	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4610	-290	5	-5.92	3878552935	833360	104.38	4765	4870	4550	6370	3430	4900	4654.11	1.08	166668	5333	5116	4983	4766	4633	5050	4700	323	1470	500	3030	5	1	63429410	2924	242.63	1.78	12	1.31	19.00	2595.00	7130	20241028	-35.34	2345	20240909	96.59	6400	-27.97	20250228	3570	29.13	20250102	7130	-35.34	20241028	2345	96.59	20240909	4.51	Y	037270	500	323 억	684245	N	N	78262	N	N
84	20250409	140421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4570	-330	5	-6.73	3560299205	763878	95.67	4765	4870	4550	6370	3430	4900	4660.82	1.08	122057	5333	5116	4983	4766	4633	5050	4700	323	1470	500	3030	5	1	63429410	2899	240.53	1.76	12	1.20	19.00	2595.00	7130	20241028	-35.90	2345	20240909	94.88	6400	-28.59	20250228	3570	28.01	20250102	7130	-35.90	20241028	2345	94.88	20240909	4.51	Y	037270	500	323 억	684245	N	N	78262	N	N
85	20250409	130420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4645	-255	5	-5.20	2784448887	594751	74.49	4765	4870	4605	6370	3430	4900	4681.71	1.08	121845	5333	5116	4983	4766	4633	5050	4700	323	1470	500	3030	5	1	63429410	2946	244.47	1.79	12	0.94	19.00	2595.00	7130	20241028	-34.85	2345	20240909	98.08	6400	-27.42	20250228	3570	30.11	20250102	7130	-34.85	20241028	2345	98.08	20240909	4.51	Y	037270	500	323 억	684245	N	N	78262	N	N
86	20250409	120422	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4690	-210	5	-4.29	2401382871	512649	64.21	4765	4870	4605	6370	3430	4900	4684.26	1.08	105875	5333	5116	4983	4766	4633	5050	4700	323	1470	500	3030	5	1	63429410	2975	246.84	1.81	12	0.81	19.00	2595.00	7130	20241028	-34.22	2345	20240909	100.00	6400	-26.72	20250228	3570	31.37	20250102	7130	-34.22	20241028	2345	100.00	20240909	4.51	Y	037270	500	323 억	684245	N	N	78262	N	N
87	20250409	110421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4675	-225	5	-4.59	2017853978	430729	53.95	4765	4870	4605	6370	3430	4900	4684.74	1.08	72360	5333	5116	4983	4766	4633	5050	4700	323	1470	500	3030	5	1	63429410	2965	246.05	1.80	12	0.68	19.00	2595.00	7130	20241028	-34.43	2345	20240909	99.36	6400	-26.95	20250228	3570	30.95	20250102	7130	-34.43	20241028	2345	99.36	20240909	4.51	Y	037270	500	323 억	684245	N	N	78262	N	N
88	20250409	100423	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4655	-245	5	-5.00	1706253268	363795	45.56	4765	4870	4605	6370	3430	4900	4690.15	1.08	60693	5333	5116	4983	4766	4633	5050	4700	323	1470	500	3030	5	1	63429410	2953	245.00	1.79	12	0.57	19.00	2595.00	7130	20241028	-34.71	2345	20240909	98.51	6400	-27.27	20250228	3570	30.39	20250102	7130	-34.71	20241028	2345	98.51	20240909	4.51	Y	037270	500	323 억	684245	N	N	78262	N	N
89	20250409	090424	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4800	-100	5	-2.04	225385520	47050	5.89	4765	4870	4760	6370	3430	4900	4790.34	1.08	-3262	5333	5116	4983	4766	4633	5050	4700	323	1470	500	3030	5	1	63429410	3045	252.63	1.85	12	0.07	19.00	2595.00	7130	20241028	-32.68	2345	20240909	104.69	6400	-25.00	20250228	3570	34.45	20250102	7130	-32.68	20241028	2345	104.69	20240909	4.51	Y	037270	500	323 억	684245	N	N	78262	N	N
90	20250408	160418	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4900	-95	5	-1.90	3974428271	798428	104.28	5140	5200	4850	6490	3500	4995	4977.82	1.30	-167282	5231	5112	5011	4892	4791	5062	4842	323	1495	500	3090	5	1	63429410	3108	257.89	1.89	12	1.26	19.00	2595.00	7130	20241028	-31.28	2345	20240909	108.96	6400	-23.44	20250228	3570	37.25	20250102	7130	-31.28	20241028	2345	108.96	20240909	4.42	Y	037270	500	323 억	826263	N	N	78262	N	N
91	20250408	150421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4925	-70	5	-1.40	3719911153	746492	97.49	5140	5200	4850	6490	3500	4995	4983.19	1.30	-171854	5231	5112	5011	4892	4791	5062	4842	323	1495	500	3090	5	1	63429410	3124	259.21	1.90	12	1.18	19.00	2595.00	7130	20241028	-30.93	2345	20240909	110.02	6400	-23.05	20250228	3570	37.96	20250102	7130	-30.93	20241028	2345	110.02	20240909	4.42	Y	037270	500	323 억	826263	N	N	44909	N	N
92	20250408	140420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4880	-115	5	-2.30	3371583836	675367	88.20	5140	5200	4850	6490	3500	4995	4992.22	1.30	-163138	5231	5112	5011	4892	4791	5062	4842	323	1495	500	3090	5	1	63429410	3095	256.84	1.88	12	1.06	19.00	2595.00	7130	20241028	-31.56	2345	20240909	108.10	6400	-23.75	20250228	3570	36.69	20250102	7130	-31.56	20241028	2345	108.10	20240909	4.42	Y	037270	500	323 억	826263	N	N	44909	N	N
93	20250408	130420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4955	-40	5	-0.80	2555606615	509058	66.48	5140	5200	4930	6490	3500	4995	5020.27	1.30	-130762	5231	5112	5011	4892	4791	5062	4842	323	1495	500	3090	5	1	63429410	3143	260.79	1.91	12	0.80	19.00	2595.00	7130	20241028	-30.50	2345	20240909	111.30	6400	-22.58	20250228	3570	38.80	20250102	7130	-30.50	20241028	2345	111.30	20240909	4.42	Y	037270	500	323 억	826263	N	N	44909	N	N
94	20250408	120421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4975	-20	5	-0.40	2296293442	456886	59.67	5140	5200	4930	6490	3500	4995	5025.97	1.30	-120733	5231	5112	5011	4892	4791	5062	4842	323	1495	500	3090	5	1	63429410	3156	261.84	1.92	12	0.72	19.00	2595.00	7130	20241028	-30.22	2345	20240909	112.15	6400	-22.27	20250228	3570	39.36	20250102	7130	-30.22	20241028	2345	112.15	20240909	4.42	Y	037270	500	323 억	826263	N	N	44909	N	N
95	20250408	110420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5000	5	2	0.10	1999719420	397375	51.90	5140	5200	4930	6490	3500	4995	5032.32	1.30	-70359	5231	5112	5011	4892	4791	5062	4842	323	1495	500	3090	10	1	63429410	3171	263.16	1.93	12	0.63	19.00	2595.00	7130	20241028	-29.87	2345	20240909	113.22	6400	-21.88	20250228	3570	40.06	20250102	7130	-29.87	20241028	2345	113.22	20240909	4.42	Y	037270	500	323 억	826263	N	N	44909	N	N
96	20250408	100420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4950	-45	5	-0.90	1624914425	322079	42.06	5140	5200	4930	6490	3500	4995	5045.08	1.30	-55647	5231	5112	5011	4892	4791	5062	4842	323	1495	500	3090	5	1	63429410	3140	260.53	1.91	12	0.51	19.00	2595.00	7130	20241028	-30.58	2345	20240909	111.09	6400	-22.66	20250228	3570	38.66	20250102	7130	-30.58	20241028	2345	111.09	20240909	4.42	Y	037270	500	323 억	826263	N	N	44909	N	N
97	20250408	090422	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5120	125	2	2.50	138683880	27083	3.54	5140	5160	5100	6490	3500	4995	5120.70	1.30	3452	5231	5112	5011	4892	4791	5062	4842	323	1495	500	3090	10	1	63429410	3248	269.47	1.97	12	0.04	19.00	2595.00	7130	20241028	-28.19	2345	20240909	118.34	6400	-20.00	20250228	3570	43.42	20250102	7130	-28.19	20241028	2345	118.34	20240909	4.42	Y	037270	500	323 억	826263	N	N	44909	N	N
98	20250407	160416	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4995	-225	5	-4.31	3847044810	765683	49.58	5060	5130	4910	6780	3660	5220	5024.35	1.26	12230	5453	5336	5203	5086	4953	5395	5145	323	1560	500	3230	5	1	63429410	3168	262.89	1.92	12	1.21	19.00	2595.00	7130	20241028	-29.94	2345	20240909	113.01	6400	-21.95	20250228	3570	39.92	20250102	7130	-29.94	20241028	2345	113.01	20240909	4.56	Y	037270	500	323 억	796495	N	N	44909	N	N
99	20250407	150419	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5040	-180	5	-3.45	3559772060	708266	45.86	5060	5130	4910	6780	3660	5220	5026.04	1.26	543	5453	5336	5203	5086	4953	5395	5145	323	1560	500	3230	10	1	63429410	3197	265.26	1.94	12	1.12	19.00	2595.00	7130	20241028	-29.31	2345	20240909	114.93	6400	-21.25	20250228	3570	41.18	20250102	7130	-29.31	20241028	2345	114.93	20240909	4.56	Y	037270	500	323 억	796495	N	N	65168	N	N
100	20250407	140418	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5020	-200	5	-3.83	3268627810	650422	42.12	5060	5130	4910	6780	3660	5220	5025.40	1.26	-34355	5453	5336	5203	5086	4953	5395	5145	323	1560	500	3230	10	1	63429410	3184	264.21	1.93	12	1.03	19.00	2595.00	7130	20241028	-29.59	2345	20240909	114.07	6400	-21.56	20250228	3570	40.62	20250102	7130	-29.59	20241028	2345	114.07	20240909	4.56	Y	037270	500	323 억	796495	N	N	65168	N	N
101	20250407	130416	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5020	-200	5	-3.83	2720948800	541118	35.04	5060	5130	4910	6780	3660	5220	5028.38	1.26	-8421	5453	5336	5203	5086	4953	5395	5145	323	1560	500	3230	10	1	63429410	3184	264.21	1.93	12	0.85	19.00	2595.00	7130	20241028	-29.59	2345	20240909	114.07	6400	-21.56	20250228	3570	40.62	20250102	7130	-29.59	20241028	2345	114.07	20240909	4.56	Y	037270	500	323 억	796495	N	N	65168	N	N
102	20250407	120417	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5060	-160	5	-3.07	2463088235	489839	31.72	5060	5130	4910	6780	3660	5220	5028.36	1.26	-17937	5453	5336	5203	5086	4953	5395	5145	323	1560	500	3230	10	1	63429410	3210	266.32	1.95	12	0.77	19.00	2595.00	7130	20241028	-29.03	2345	20240909	115.78	6400	-20.94	20250228	3570	41.74	20250102	7130	-29.03	20241028	2345	115.78	20240909	4.56	Y	037270	500	323 억	796495	N	N	65168	N	N
103	20250407	110417	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	-130	5	-2.49	2267433175	451323	29.23	5060	5130	4910	6780	3660	5220	5023.97	1.26	-16685	5453	5336	5203	5086	4953	5395	5145	323	1560	500	3230	10	1	63429410	3229	267.89	1.96	12	0.71	19.00	2595.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.56	Y	037270	500	323 억	796495	N	N	65168	N	N
104	20250407	100418	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5040	-180	5	-3.45	1867173095	371999	24.09	5060	5130	4910	6780	3660	5220	5019.30	1.26	-12374	5453	5336	5203	5086	4953	5395	5145	323	1560	500	3230	10	1	63429410	3197	265.26	1.94	12	0.59	19.00	2595.00	7130	20241028	-29.31	2345	20240909	114.93	6400	-21.25	20250228	3570	41.18	20250102	7130	-29.31	20241028	2345	114.93	20240909	4.56	Y	037270	500	323 억	796495	N	N	65168	N	N
105	20250407	090417	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5030	-190	5	-3.64	282373740	55957	3.62	5060	5090	5000	6780	3660	5220	5046.26	1.26	3925	5453	5336	5203	5086	4953	5395	5145	323	1560	500	3230	10	1	63429410	3190	264.74	1.94	12	0.09	19.00	2595.00	7130	20241028	-29.45	2345	20240909	114.50	6400	-21.41	20250228	3570	40.90	20250102	7130	-29.45	20241028	2345	114.50	20240909	4.56	Y	037270	500	323 억	796495	N	N	65168	N	N
106	20250404	160416	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5220	110	2	2.15	8032835250	1544266	182.93	5210	5320	5070	6640	3580	5110	5201.72	1.45	-116073	5440	5275	5075	4910	4710	5357	4992	323	1530	500	3160	10	1	63429410	3311	274.74	2.01	12	2.43	19.00	2595.00	7130	20241028	-26.79	2345	20240909	122.60	6400	-18.44	20250228	3570	46.22	20250102	7130	-26.79	20241028	2345	122.60	20240909	4.61	Y	037270	500	323 억	921264	N	N	65168	N	N
107	20250404	150419	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5200	90	2	1.76	7694905090	1479561	175.26	5210	5320	5070	6640	3580	5110	5200.82	1.45	-125013	5440	5275	5075	4910	4710	5357	4992	323	1530	500	3160	10	1	63429410	3298	273.68	2.00	12	2.33	19.00	2595.00	7130	20241028	-27.07	2345	20240909	121.75	6400	-18.75	20250228	3570	45.66	20250102	7130	-27.07	20241028	2345	121.75	20240909	4.61	Y	037270	500	323 억	921264	N	N	72107	N	N
108	20250404	140421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5180	70	2	1.37	7047085165	1354717	160.47	5210	5320	5070	6640	3580	5110	5201.90	1.45	-126890	5440	5275	5075	4910	4710	5357	4992	323	1530	500	3160	10	1	63429410	3286	272.63	2.00	12	2.14	19.00	2595.00	7130	20241028	-27.35	2345	20240909	120.90	6400	-19.06	20250228	3570	45.10	20250102	7130	-27.35	20241028	2345	120.90	20240909	4.61	Y	037270	500	323 억	921264	N	N	72107	N	N
109	20250404	130421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5180	70	2	1.37	6383951035	1227344	145.38	5210	5320	5070	6640	3580	5110	5201.45	1.45	-107381	5440	5275	5075	4910	4710	5357	4992	323	1530	500	3160	10	1	63429410	3286	272.63	2.00	12	1.93	19.00	2595.00	7130	20241028	-27.35	2345	20240909	120.90	6400	-19.06	20250228	3570	45.10	20250102	7130	-27.35	20241028	2345	120.90	20240909	4.61	Y	037270	500	323 억	921264	N	N	72107	N	N
110	20250404	120417	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5140	30	2	0.59	5909395260	1135214	134.47	5210	5320	5070	6640	3580	5110	5205.55	1.45	-85589	5440	5275	5075	4910	4710	5357	4992	323	1530	500	3160	10	1	63429410	3260	270.53	1.98	12	1.79	19.00	2595.00	7130	20241028	-27.91	2345	20240909	119.19	6400	-19.69	20250228	3570	43.98	20250102	7130	-27.91	20241028	2345	119.19	20240909	4.61	Y	037270	500	323 억	921264	N	N	72107	N	N
111	20250404	110419	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5140	30	2	0.59	4140676640	795228	94.20	5210	5320	5070	6640	3580	5110	5206.93	1.45	-151699	5440	5275	5075	4910	4710	5357	4992	323	1530	500	3160	10	1	63429410	3260	270.53	1.98	12	1.25	19.00	2595.00	7130	20241028	-27.91	2345	20240909	119.19	6400	-19.69	20250228	3570	43.98	20250102	7130	-27.91	20241028	2345	119.19	20240909	4.61	Y	037270	500	323 억	921264	N	N	72107	N	N
112	20250404	100418	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5130	20	2	0.39	3346689760	640429	75.86	5210	5320	5120	6640	3580	5110	5225.74	1.45	-122888	5440	5275	5075	4910	4710	5357	4992	323	1530	500	3160	10	1	63429410	3254	270.00	1.98	12	1.01	19.00	2595.00	7130	20241028	-28.05	2345	20240909	118.76	6400	-19.84	20250228	3570	43.70	20250102	7130	-28.05	20241028	2345	118.76	20240909	4.61	Y	037270	500	323 억	921264	N	N	72107	N	N
113	20250404	090420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5250	140	2	2.74	975129020	186547	22.10	5210	5290	5180	6640	3580	5110	5227.38	1.45	-12934	5440	5275	5075	4910	4710	5357	4992	323	1530	500	3160	10	1	63429410	3330	276.32	2.02	12	0.29	19.00	2595.00	7130	20241028	-26.37	2345	20240909	123.88	6400	-17.97	20250228	3570	47.06	20250102	7130	-26.37	20241028	2345	123.88	20240909	4.61	Y	037270	500	323 억	921264	N	N	72107	N	N
114	20250403	160412	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5110	145	2	2.92	4303639555	844206	111.30	4945	5240	4875	6450	3480	4965	5097.85	1.26	84778	5168	5066	4998	4896	4828	5032	4862	323	1485	500	3070	10	1	63429410	3241	268.95	1.97	12	1.33	19.00	2595.00	7130	20241028	-28.33	2345	20240909	117.91	6400	-20.16	20250228	3570	43.14	20250102	7130	-28.33	20241028	2345	117.91	20240909	4.63	Y	037270	500	323 억	801637	N	N	72107	N	N
115	20250403	150415	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5100	135	2	2.72	4063886440	797158	105.10	4945	5240	4875	6450	3480	4965	5097.97	1.26	78560	5168	5066	4998	4896	4828	5032	4862	323	1485	500	3070	10	1	63429410	3235	268.42	1.97	12	1.26	19.00	2595.00	7130	20241028	-28.47	2345	20240909	117.48	6400	-20.31	20250228	3570	42.86	20250102	7130	-28.47	20241028	2345	117.48	20240909	4.63	Y	037270	500	323 억	801637	N	N	88401	N	N
116	20250403	140415	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	125	2	2.52	3578746370	701559	92.50	4945	5240	4875	6450	3480	4965	5101.13	1.26	84529	5168	5066	4998	4896	4828	5032	4862	323	1485	500	3070	10	1	63429410	3229	267.89	1.96	12	1.11	19.00	2595.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.63	Y	037270	500	323 억	801637	N	N	88401	N	N
117	20250403	130415	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	125	2	2.52	3394521620	665374	87.72	4945	5240	4875	6450	3480	4965	5101.67	1.26	96700	5168	5066	4998	4896	4828	5032	4862	323	1485	500	3070	10	1	63429410	3229	267.89	1.96	12	1.05	19.00	2595.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.63	Y	037270	500	323 억	801637	N	N	88401	N	N
118	20250403	120415	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5120	155	2	3.12	3234492080	634003	83.59	4945	5240	4875	6450	3480	4965	5101.70	1.26	95772	5168	5066	4998	4896	4828	5032	4862	323	1485	500	3070	10	1	63429410	3248	269.47	1.97	12	1.00	19.00	2595.00	7130	20241028	-28.19	2345	20240909	118.34	6400	-20.00	20250228	3570	43.42	20250102	7130	-28.19	20241028	2345	118.34	20240909	4.63	Y	037270	500	323 억	801637	N	N	88401	N	N
119	20250403	110416	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5090	125	2	2.52	3101195010	607879	80.14	4945	5240	4875	6450	3480	4965	5101.66	1.26	96710	5168	5066	4998	4896	4828	5032	4862	323	1485	500	3070	10	1	63429410	3229	267.89	1.96	12	0.96	19.00	2595.00	7130	20241028	-28.61	2345	20240909	117.06	6400	-20.47	20250228	3570	42.58	20250102	7130	-28.61	20241028	2345	117.06	20240909	4.63	Y	037270	500	323 억	801637	N	N	88401	N	N
120	20250403	100415	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5100	135	2	2.72	2761766780	541570	71.40	4945	5240	4875	6450	3480	4965	5099.56	1.26	90832	5168	5066	4998	4896	4828	5032	4862	323	1485	500	3070	10	1	63429410	3235	268.42	1.97	12	0.85	19.00	2595.00	7130	20241028	-28.47	2345	20240909	117.48	6400	-20.31	20250228	3570	42.86	20250102	7130	-28.47	20241028	2345	117.48	20240909	4.63	Y	037270	500	323 억	801637	N	N	88401	N	N
121	20250403	090417	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5030	65	2	1.31	525521370	106018	13.98	4945	5030	4875	6450	3480	4965	4956.91	1.26	38293	5168	5066	4998	4896	4828	5032	4862	323	1485	500	3070	10	1	63429410	3190	264.74	1.94	12	0.17	19.00	2595.00	7130	20241028	-29.45	2345	20240909	114.50	6400	-21.41	20250228	3570	40.90	20250102	7130	-29.45	20241028	2345	114.50	20240909	4.63	Y	037270	500	323 억	801637	N	N	88401	N	N
122	20250402	160408	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4965	-65	5	-1.29	3790567702	758478	78.86	5080	5100	4930	6530	3530	5030	4997.64	1.42	-98319	5320	5175	5075	4930	4830	5125	4880	323	1500	500	3110	5	1	63429410	3149	261.32	1.91	12	1.20	19.00	2595.00	7130	20241028	-30.36	2345	20240909	111.73	6400	-22.42	20250228	3570	39.08	20250102	7130	-30.36	20241028	2345	111.73	20240909	4.98	Y	037270	500	323 억	900731	N	N	88401	N	N
123	20250402	150407	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4950	-80	5	-1.59	3528870067	705726	73.38	5080	5100	4930	6530	3530	5030	5000.34	1.42	-105109	5320	5175	5075	4930	4830	5125	4880	323	1500	500	3110	5	1	63429410	3140	260.53	1.91	12	1.11	19.00	2595.00	7130	20241028	-30.58	2345	20240909	111.09	6400	-22.66	20250228	3570	38.66	20250102	7130	-30.58	20241028	2345	111.09	20240909	4.98	Y	037270	500	323 억	900731	N	N	131473	N	N
124	20250402	140409	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4945	-85	5	-1.69	3003567680	599640	62.35	5080	5100	4935	6530	3530	5030	5008.95	1.42	-134654	5320	5175	5075	4930	4830	5125	4880	323	1500	500	3110	5	1	63429410	3137	260.26	1.91	12	0.95	19.00	2595.00	7130	20241028	-30.65	2345	20240909	110.87	6400	-22.73	20250228	3570	38.52	20250102	7130	-30.65	20241028	2345	110.87	20240909	4.98	Y	037270	500	323 억	900731	N	N	131473	N	N
125	20250402	130409	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5010	-20	5	-0.40	2022034110	402495	41.85	5080	5100	4980	6530	3530	5030	5023.75	1.42	-62229	5320	5175	5075	4930	4830	5125	4880	323	1500	500	3110	10	1	63429410	3178	263.68	1.93	12	0.63	19.00	2595.00	7130	20241028	-29.73	2345	20240909	113.65	6400	-21.72	20250228	3570	40.34	20250102	7130	-29.73	20241028	2345	113.65	20240909	4.98	Y	037270	500	323 억	900731	N	N	131473	N	N
126	20250402	120409	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5040	10	2	0.20	1853931630	369012	38.37	5080	5100	4980	6530	3530	5030	5024.04	1.42	-57846	5320	5175	5075	4930	4830	5125	4880	323	1500	500	3110	10	1	63429410	3197	265.26	1.94	12	0.58	19.00	2595.00	7130	20241028	-29.31	2345	20240909	114.93	6400	-21.25	20250228	3570	41.18	20250102	7130	-29.31	20241028	2345	114.93	20240909	4.98	Y	037270	500	323 억	900731	N	N	131473	N	N
127	20250402	110408	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5070	40	2	0.80	1583758020	315616	32.82	5080	5090	4980	6530	3530	5030	5017.99	1.42	-57400	5320	5175	5075	4930	4830	5125	4880	323	1500	500	3110	10	1	63429410	3216	266.84	1.95	12	0.50	19.00	2595.00	7130	20241028	-28.89	2345	20240909	116.20	6400	-20.78	20250228	3570	42.02	20250102	7130	-28.89	20241028	2345	116.20	20240909	4.98	Y	037270	500	323 억	900731	N	N	131473	N	N
128	20250402	100408	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5010	-20	5	-0.40	1161805480	232173	24.14	5080	5090	4980	6530	3530	5030	5004.05	1.42	-77758	5320	5175	5075	4930	4830	5125	4880	323	1500	500	3110	10	1	63429410	3178	263.68	1.93	12	0.37	19.00	2595.00	7130	20241028	-29.73	2345	20240909	113.65	6400	-21.72	20250228	3570	40.34	20250102	7130	-29.73	20241028	2345	113.65	20240909	4.98	Y	037270	500	323 억	900731	N	N	131473	N	N
129	20250402	090410	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5010	-20	5	-0.40	129236625	25594	2.66	5080	5090	5010	6530	3530	5030	5049.49	1.42	-18229	5320	5175	5075	4930	4830	5125	4880	323	1500	500	3110	10	1	63429410	3178	263.68	1.93	12	0.04	19.00	2595.00	7130	20241028	-29.73	2345	20240909	113.65	6400	-21.72	20250228	3570	40.34	20250102	7130	-29.73	20241028	2345	113.65	20240909	4.98	Y	037270	500	323 억	900731	N	N	131473	N	N
130	20250401	160410	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5030	40	2	0.80	4887520095	961777	84.52	5040	5220	4975	6480	3495	4990	5081.95	1.47	-34653	5320	5155	5065	4900	4810	5110	4855	323	1490	500	3090	10	1	63429410	3190	264.74	1.94	12	1.52	19.00	2595.00	7130	20241028	-29.45	2345	20240909	114.50	6400	-21.41	20250228	3570	40.90	20250102	7130	-29.45	20241028	2345	114.50	20240909	4.86	Y	037270	500	323 억	934046	N	N	131473	N	N
131	20250401	150411	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5060	70	2	1.40	4323027640	849498	74.66	5040	5220	4975	6480	3495	4990	5089.13	1.47	-25416	5320	5155	5065	4900	4810	5110	4855	323	1490	500	3090	10	1	63429410	3210	266.32	1.95	12	1.34	19.00	2595.00	7130	20241028	-29.03	2345	20240909	115.78	6400	-20.94	20250228	3570	41.74	20250102	7130	-29.03	20241028	2345	115.78	20240909	4.86	Y	037270	500	323 억	934046	N	N	185973	N	N
132	20250401	140410	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5110	120	2	2.40	4054271860	796530	70.00	5040	5220	4975	6480	3495	4990	5090.14	1.47	-8908	5320	5155	5065	4900	4810	5110	4855	323	1490	500	3090	10	1	63429410	3241	268.95	1.97	12	1.26	19.00	2595.00	7130	20241028	-28.33	2345	20240909	117.91	6400	-20.16	20250228	3570	43.14	20250102	7130	-28.33	20241028	2345	117.91	20240909	4.86	Y	037270	500	323 억	934046	N	N	185973	N	N
133	20250401	130411	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5130	140	2	2.81	3519130180	691445	60.77	5040	5220	4975	6480	3495	4990	5089.79	1.47	-2892	5320	5155	5065	4900	4810	5110	4855	323	1490	500	3090	10	1	63429410	3254	270.00	1.98	12	1.09	19.00	2595.00	7130	20241028	-28.05	2345	20240909	118.76	6400	-19.84	20250228	3570	43.70	20250102	7130	-28.05	20241028	2345	118.76	20240909	4.86	Y	037270	500	323 억	934046	N	N	185973	N	N
134	20250401	120411	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5160	170	2	3.41	3266358910	642361	56.45	5040	5220	4975	6480	3495	4990	5085.19	1.47	1310	5320	5155	5065	4900	4810	5110	4855	323	1490	500	3090	10	1	63429410	3273	271.58	1.99	12	1.01	19.00	2595.00	7130	20241028	-27.63	2345	20240909	120.04	6400	-19.38	20250228	3570	44.54	20250102	7130	-27.63	20241028	2345	120.04	20240909	4.86	Y	037270	500	323 억	934046	N	N	185973	N	N
135	20250401	110409	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5190	200	2	4.01	2550052595	504048	44.30	5040	5200	4975	6480	3495	4990	5059.39	1.47	-46707	5320	5155	5065	4900	4810	5110	4855	323	1490	500	3090	10	1	63429410	3292	273.16	2.00	12	0.79	19.00	2595.00	7130	20241028	-27.21	2345	20240909	121.32	6400	-18.91	20250228	3570	45.38	20250102	7130	-27.21	20241028	2345	121.32	20240909	4.86	Y	037270	500	323 억	934046	N	N	185973	N	N
136	20250401	100405	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5025	35	2	0.70	1687023575	334745	29.42	5040	5110	4975	6480	3495	4990	5040.00	1.47	-84965	5320	5155	5065	4900	4810	5110	4855	323	1490	500	3090	10	1	63429410	3187	264.47	1.94	12	0.53	19.00	2595.00	7130	20241028	-29.52	2345	20240909	114.29	6400	-21.48	20250228	3570	40.76	20250102	7130	-29.52	20241028	2345	114.29	20240909	4.86	Y	037270	500	323 억	934046	N	N	185973	N	N
137	20250401	090407	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5030	40	2	0.80	178159645	35318	3.10	5040	5080	5020	6480	3495	4990	5047.36	1.47	-15222	5320	5155	5065	4900	4810	5110	4855	323	1490	500	3090	10	1	63429410	3190	264.74	1.94	12	0.06	19.00	2595.00	7130	20241028	-29.45	2345	20240909	114.50	6400	-21.41	20250228	3570	40.90	20250102	7130	-29.45	20241028	2345	114.50	20240909	4.86	Y	037270	500	323 억	934046	N	N	185973	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History