KissMeData/035510/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160435	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12320	90	2	0.74	1702810970	138421	168.37	12210	12460	12150	15890	8570	12230	12301.67	3.20	-15281	12550	12390	12210	12050	11870	12470	12130	76	3660	500	8310	10	1	15268540	1881	6.22	0.44	12	0.91	1980.00	28125.00	18160	20250109	-32.16	8070	20241210	52.66	18160	-32.16	20250109	12020	2.50	20250325	18160	-32.16	20250109	8070	52.66	20241210	5.64	N	035510	500	76 억	489241	N	N	0	N	N
3	20250328	150437	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12180	-50	5	-0.41	1501447535	121994	148.39	12210	12460	12170	15890	8570	12230	12307.55	3.20	-10452	12550	12390	12210	12050	11870	12470	12130	76	3660	500	8310	10	1	15268540	1860	6.15	0.43	12	0.80	1980.00	28125.00	18160	20250109	-32.93	8070	20241210	50.93	18160	-32.93	20250109	12020	1.33	20250325	18160	-32.93	20250109	8070	50.93	20241210	5.64	N	035510	500	76 억	489241	N	N	0	N	N
4	20250328	140438	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12280	50	2	0.41	1230475895	99847	121.45	12210	12460	12170	15890	8570	12230	12323.61	3.20	-4959	12550	12390	12210	12050	11870	12470	12130	76	3660	500	8310	10	1	15268540	1875	6.20	0.44	12	0.65	1980.00	28125.00	18160	20250109	-32.38	8070	20241210	52.17	18160	-32.38	20250109	12020	2.16	20250325	18160	-32.38	20250109	8070	52.17	20241210	5.64	N	035510	500	76 억	489241	N	N	0	N	N
5	20250328	130437	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12310	80	2	0.65	1000104435	81127	98.68	12210	12460	12170	15890	8570	12230	12327.64	3.20	-1497	12550	12390	12210	12050	11870	12470	12130	76	3660	500	8310	10	1	15268540	1880	6.22	0.44	12	0.53	1980.00	28125.00	18160	20250109	-32.21	8070	20241210	52.54	18160	-32.21	20250109	12020	2.41	20250325	18160	-32.21	20250109	8070	52.54	20241210	5.64	N	035510	500	76 억	489241	N	N	0	N	N
6	20250328	120437	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12380	150	2	1.23	826771570	67058	81.57	12210	12460	12170	15890	8570	12230	12329.20	3.20	2003	12550	12390	12210	12050	11870	12470	12130	76	3660	500	8310	10	1	15268540	1890	6.25	0.44	12	0.44	1980.00	28125.00	18160	20250109	-31.83	8070	20241210	53.41	18160	-31.83	20250109	12020	3.00	20250325	18160	-31.83	20250109	8070	53.41	20241210	5.64	N	035510	500	76 억	489241	N	N	0	N	N
7	20250328	110436	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12420	190	2	1.55	663293360	53837	65.49	12210	12460	12170	15890	8570	12230	12320.40	3.20	1153	12550	12390	12210	12050	11870	12470	12130	76	3660	500	8310	10	1	15268540	1896	6.27	0.44	12	0.35	1980.00	28125.00	18160	20250109	-31.61	8070	20241210	53.90	18160	-31.61	20250109	12020	3.33	20250325	18160	-31.61	20250109	8070	53.90	20241210	5.64	N	035510	500	76 억	489241	N	N	0	N	N
8	20250328	100438	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12370	140	2	1.14	425589570	34639	42.13	12210	12380	12170	15890	8570	12230	12286.43	3.20	-68	12550	12390	12210	12050	11870	12470	12130	76	3660	500	8310	10	1	15268540	1889	6.25	0.44	12	0.23	1980.00	28125.00	18160	20250109	-31.88	8070	20241210	53.28	18160	-31.88	20250109	12020	2.91	20250325	18160	-31.88	20250109	8070	53.28	20241210	5.64	N	035510	500	76 억	489241	N	N	0	N	N
9	20250328	090441	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12280	50	2	0.41	55406860	4516	5.49	12210	12360	12210	15890	8570	12230	12269.01	3.20	858	12550	12390	12210	12050	11870	12470	12130	76	3660	500	8310	10	1	15268540	1875	6.20	0.44	12	0.03	1980.00	28125.00	18160	20250109	-32.38	8070	20241210	52.17	18160	-32.38	20250109	12020	2.16	20250325	18160	-32.38	20250109	8070	52.17	20241210	5.64	N	035510	500	76 억	489241	N	N	0	N	N
10	20250327	161114	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12230	110	2	0.91	987049590	80606	116.98	12090	12370	12030	15750	8490	12120	12245.50	3.14	9311	12353	12236	12173	12056	11993	12205	12025	76	3630	500	8240	10	1	15268540	1867	6.18	0.43	12	0.53	1980.00	28125.00	18160	20250109	-32.65	8070	20241210	51.55	18160	-32.65	20250109	12020	1.75	20250325	18160	-32.65	20250109	8070	51.55	20241210	5.73	N	035510	500	76 억	479556	N	N	1	N	N
11	20250327	150437	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12330	210	2	1.73	910920900	74391	107.96	12090	12370	12030	15750	8490	12120	12245.04	3.14	8107	12353	12236	12173	12056	11993	12205	12025	76	3630	500	8240	10	1	15268540	1883	6.23	0.44	12	0.49	1980.00	28125.00	18160	20250109	-32.10	8070	20241210	52.79	18160	-32.10	20250109	12020	2.58	20250325	18160	-32.10	20250109	8070	52.79	20241210	5.73	N	035510	500	76 억	479556	N	N	1	N	N
12	20250327	140434	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12250	130	2	1.07	699589780	57173	82.97	12090	12370	12030	15750	8490	12120	12236.37	3.14	10330	12353	12236	12173	12056	11993	12205	12025	76	3630	500	8240	10	1	15268540	1870	6.19	0.44	12	0.37	1980.00	28125.00	18160	20250109	-32.54	8070	20241210	51.80	18160	-32.54	20250109	12020	1.91	20250325	18160	-32.54	20250109	8070	51.80	20241210	5.73	N	035510	500	76 억	479556	N	N	1	N	N
13	20250327	130433	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12260	140	2	1.16	585389730	47856	69.45	12090	12370	12030	15750	8490	12120	12232.32	3.14	9020	12353	12236	12173	12056	11993	12205	12025	76	3630	500	8240	10	1	15268540	1872	6.19	0.44	12	0.31	1980.00	28125.00	18160	20250109	-32.49	8070	20241210	51.92	18160	-32.49	20250109	12020	2.00	20250325	18160	-32.49	20250109	8070	51.92	20241210	5.73	N	035510	500	76 억	479556	N	N	1	N	N
14	20250327	120438	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12300	180	2	1.49	519496130	42486	61.66	12090	12370	12030	15750	8490	12120	12227.47	3.14	9344	12353	12236	12173	12056	11993	12205	12025	76	3630	500	8240	10	1	15268540	1878	6.21	0.44	12	0.28	1980.00	28125.00	18160	20250109	-32.27	8070	20241210	52.42	18160	-32.27	20250109	12020	2.33	20250325	18160	-32.27	20250109	8070	52.42	20241210	5.73	N	035510	500	76 억	479556	N	N	1	N	N
15	20250327	110438	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12290	170	2	1.40	486433230	39793	57.75	12090	12370	12030	15750	8490	12120	12224.09	3.14	9388	12353	12236	12173	12056	11993	12205	12025	76	3630	500	8240	10	1	15268540	1877	6.21	0.44	12	0.26	1980.00	28125.00	18160	20250109	-32.32	8070	20241210	52.29	18160	-32.32	20250109	12020	2.25	20250325	18160	-32.32	20250109	8070	52.29	20241210	5.73	N	035510	500	76 억	479556	N	N	1	N	N
16	20250327	100435	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12360	240	2	1.98	377451070	30934	44.89	12090	12370	12030	15750	8490	12120	12201.82	3.14	7086	12353	12236	12173	12056	11993	12205	12025	76	3630	500	8240	10	1	15268540	1887	6.24	0.44	12	0.20	1980.00	28125.00	18160	20250109	-31.94	8070	20241210	53.16	18160	-31.94	20250109	12020	2.83	20250325	18160	-31.94	20250109	8070	53.16	20241210	5.73	N	035510	500	76 억	479556	N	N	1	N	N
17	20250327	090436	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12050	-70	5	-0.58	60004970	4968	7.21	12090	12170	12030	15750	8490	12120	12078.30	3.14	-427	12353	12236	12173	12056	11993	12205	12025	76	3630	500	8240	10	1	15268540	1840	6.09	0.43	12	0.03	1980.00	28125.00	18160	20250109	-33.65	8070	20241210	49.32	18160	-33.65	20250109	12020	0.25	20250325	18160	-33.65	20250109	8070	49.32	20241210	5.73	N	035510	500	76 억	479556	N	N	1	N	N
18	20250326	160432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12120	0	3	0.00	827481615	67696	62.17	12150	12290	12110	15750	8490	12120	12225.99	2.99	13989	12600	12360	12190	11950	11780	12275	11865	76	3630	500	8240	10	1	15268540	1851	6.12	0.43	12	0.44	1980.00	28125.00	18160	20250109	-33.26	8070	20241210	50.19	18160	-33.26	20250109	12020	0.83	20250325	18160	-33.26	20250109	8070	50.19	20241210	5.97	N	035510	500	76 억	456916	N	N	1	N	N
19	20250326	150430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12220	100	2	0.83	696412020	56912	52.26	12150	12290	12110	15750	8490	12120	12236.65	2.99	8052	12600	12360	12190	11950	11780	12275	11865	76	3630	500	8240	10	1	15268540	1866	6.17	0.43	12	0.37	1980.00	28125.00	18160	20250109	-32.71	8070	20241210	51.43	18160	-32.71	20250109	12020	1.66	20250325	18160	-32.71	20250109	8070	51.43	20241210	5.97	N	035510	500	76 억	456916	N	N	13	N	N
20	20250326	140433	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12250	130	2	1.07	582331060	47599	43.71	12150	12290	12110	15750	8490	12120	12234.10	2.99	10114	12600	12360	12190	11950	11780	12275	11865	76	3630	500	8240	10	1	15268540	1870	6.19	0.44	12	0.31	1980.00	28125.00	18160	20250109	-32.54	8070	20241210	51.80	18160	-32.54	20250109	12020	1.91	20250325	18160	-32.54	20250109	8070	51.80	20241210	5.97	N	035510	500	76 억	456916	N	N	13	N	N
21	20250326	130434	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12280	160	2	1.32	501060750	40968	37.62	12150	12290	12110	15750	8490	12120	12230.54	2.99	9415	12600	12360	12190	11950	11780	12275	11865	76	3630	500	8240	10	1	15268540	1875	6.20	0.44	12	0.27	1980.00	28125.00	18160	20250109	-32.38	8070	20241210	52.17	18160	-32.38	20250109	12020	2.16	20250325	18160	-32.38	20250109	8070	52.17	20241210	5.97	N	035510	500	76 억	456916	N	N	13	N	N
22	20250326	120435	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12250	130	2	1.07	464770340	38008	34.90	12150	12290	12110	15750	8490	12120	12228.22	2.99	9133	12600	12360	12190	11950	11780	12275	11865	76	3630	500	8240	10	1	15268540	1870	6.19	0.44	12	0.25	1980.00	28125.00	18160	20250109	-32.54	8070	20241210	51.80	18160	-32.54	20250109	12020	1.91	20250325	18160	-32.54	20250109	8070	51.80	20241210	5.97	N	035510	500	76 억	456916	N	N	13	N	N
23	20250326	110433	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12270	150	2	1.24	395735185	32374	29.73	12150	12290	12110	15750	8490	12120	12223.86	2.99	8659	12600	12360	12190	11950	11780	12275	11865	76	3630	500	8240	10	1	15268540	1873	6.20	0.44	12	0.21	1980.00	28125.00	18160	20250109	-32.43	8070	20241210	52.04	18160	-32.43	20250109	12020	2.08	20250325	18160	-32.43	20250109	8070	52.04	20241210	5.97	N	035510	500	76 억	456916	N	N	13	N	N
24	20250326	100434	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12250	130	2	1.07	264506115	21674	19.90	12150	12270	12110	15750	8490	12120	12203.84	2.99	7339	12600	12360	12190	11950	11780	12275	11865	76	3630	500	8240	10	1	15268540	1870	6.19	0.44	12	0.14	1980.00	28125.00	18160	20250109	-32.54	8070	20241210	51.80	18160	-32.54	20250109	12020	1.91	20250325	18160	-32.54	20250109	8070	51.80	20241210	5.97	N	035510	500	76 억	456916	N	N	13	N	N
25	20250326	090434	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12210	90	2	0.74	41717090	3427	3.15	12150	12220	12120	15750	8490	12120	12173.06	2.99	2151	12600	12360	12190	11950	11780	12275	11865	76	3630	500	8240	10	1	15268540	1864	6.17	0.43	12	0.02	1980.00	28125.00	18160	20250109	-32.76	8070	20241210	51.30	18160	-32.76	20250109	12020	1.58	20250325	18160	-32.76	20250109	8070	51.30	20241210	5.97	N	035510	500	76 억	456916	N	N	13	N	N
26	20250325	160431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12120	-160	5	-1.30	1318498490	108215	156.56	12280	12430	12020	15960	8600	12280	12184.56	2.92	4267	12540	12410	12280	12150	12020	12345	12085	76	3680	500	8350	10	1	15268540	1851	6.12	0.43	12	0.71	1980.00	28125.00	18160	20250109	-33.26	8070	20241210	50.19	18160	-33.26	20250109	12020	0.83	20250325	18160	-33.26	20250109	8070	50.19	20241210	6.08	N	035510	500	76 억	446117	N	N	13	N	N
27	20250325	150432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12080	-200	5	-1.63	1167942460	95773	138.56	12280	12430	12020	15960	8600	12280	12194.90	2.92	2422	12540	12410	12280	12150	12020	12345	12085	76	3680	500	8350	10	1	15268540	1844	6.10	0.43	12	0.63	1980.00	28125.00	18160	20250109	-33.48	8070	20241210	49.69	18160	-33.48	20250109	12020	0.50	20250325	18160	-33.48	20250109	8070	49.69	20241210	6.08	N	035510	500	76 억	446117	N	N	0	N	N
28	20250325	140430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12110	-170	5	-1.38	913366570	74757	108.15	12280	12430	12020	15960	8600	12280	12217.81	2.92	-118	12540	12410	12280	12150	12020	12345	12085	76	3680	500	8350	10	1	15268540	1849	6.12	0.43	12	0.49	1980.00	28125.00	18160	20250109	-33.31	8070	20241210	50.06	18160	-33.31	20250109	12020	0.75	20250325	18160	-33.31	20250109	8070	50.06	20241210	6.08	N	035510	500	76 억	446117	N	N	0	N	N
29	20250325	130431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12180	-100	5	-0.81	822845830	67301	97.37	12280	12430	12020	15960	8600	12280	12226.35	2.92	1979	12540	12410	12280	12150	12020	12345	12085	76	3680	500	8350	10	1	15268540	1860	6.15	0.43	12	0.44	1980.00	28125.00	18160	20250109	-32.93	8070	20241210	50.93	18160	-32.93	20250109	12020	1.33	20250325	18160	-32.93	20250109	8070	50.93	20241210	6.08	N	035510	500	76 억	446117	N	N	0	N	N
30	20250325	120431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12130	-150	5	-1.22	638449930	52092	75.36	12280	12430	12100	15960	8600	12280	12256.20	2.92	1105	12540	12410	12280	12150	12020	12345	12085	76	3680	500	8350	10	1	15268540	1852	6.13	0.43	12	0.34	1980.00	28125.00	18160	20250109	-33.20	8070	20241210	50.31	18160	-33.20	20250109	12100	0.25	20250325	18160	-33.20	20250109	8070	50.31	20241210	6.08	N	035510	500	76 억	446117	N	N	0	N	N
31	20250325	110431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12250	-30	5	-0.24	403184220	32765	47.40	12280	12430	12250	15960	8600	12280	12305.33	2.92	1759	12540	12410	12280	12150	12020	12345	12085	76	3680	500	8350	10	1	15268540	1870	6.19	0.44	12	0.21	1980.00	28125.00	18160	20250109	-32.54	8070	20241210	51.80	18160	-32.54	20250109	12100	1.24	20250321	18160	-32.54	20250109	8070	51.80	20241210	6.08	N	035510	500	76 억	446117	N	N	0	N	N
32	20250325	100438	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12280	0	3	0.00	241495330	19620	28.38	12280	12430	12250	15960	8600	12280	12308.63	2.92	2720	12540	12410	12280	12150	12020	12345	12085	76	3680	500	8350	10	1	15268540	1875	6.20	0.44	12	0.13	1980.00	28125.00	18160	20250109	-32.38	8070	20241210	52.17	18160	-32.38	20250109	12100	1.49	20250321	18160	-32.38	20250109	8070	52.17	20241210	6.08	N	035510	500	76 억	446117	N	N	0	N	N
33	20250325	090433	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12320	40	2	0.33	19019740	1548	2.24	12280	12320	12280	15960	8600	12280	12286.65	2.92	399	12540	12410	12280	12150	12020	12345	12085	76	3680	500	8350	10	1	15268540	1881	6.22	0.44	12	0.01	1980.00	28125.00	18160	20250109	-32.16	8070	20241210	52.66	18160	-32.16	20250109	12100	1.82	20250321	18160	-32.16	20250109	8070	52.66	20241210	6.08	N	035510	500	76 억	446117	N	N	0	N	N
34	20250324	160430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12280	-10	5	-0.08	844261240	68700	56.10	12300	12410	12150	15970	8610	12290	12289.10	2.97	-9555	12563	12426	12263	12126	11963	12495	12195	76	3680	500	8350	10	1	15268540	1875	6.20	0.44	12	0.45	1980.00	28125.00	18160	20250109	-32.38	8070	20241210	52.17	18160	-32.38	20250109	12100	1.49	20250321	18160	-32.38	20250109	8070	52.17	20241210	6.20	N	035510	500	76 억	453767	N	N	29	N	N
35	20250324	150433	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12290	0	3	0.00	776371950	63164	51.58	12300	12410	12150	15970	8610	12290	12291.37	2.97	-9343	12563	12426	12263	12126	11963	12495	12195	76	3680	500	8350	10	1	15268540	1877	6.21	0.44	12	0.41	1980.00	28125.00	18160	20250109	-32.32	8070	20241210	52.29	18160	-32.32	20250109	12100	1.57	20250321	18160	-32.32	20250109	8070	52.29	20241210	6.20	N	035510	500	76 억	453767	N	N	29	N	N
36	20250324	140433	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12300	10	2	0.08	675022955	54928	44.86	12300	12410	12150	15970	8610	12290	12289.23	2.97	-8237	12563	12426	12263	12126	11963	12495	12195	76	3680	500	8350	10	1	15268540	1878	6.21	0.44	12	0.36	1980.00	28125.00	18160	20250109	-32.27	8070	20241210	52.42	18160	-32.27	20250109	12100	1.65	20250321	18160	-32.27	20250109	8070	52.42	20241210	6.20	N	035510	500	76 억	453767	N	N	29	N	N
37	20250324	130432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12300	10	2	0.08	622885555	50689	41.40	12300	12410	12150	15970	8610	12290	12288.38	2.97	-7499	12563	12426	12263	12126	11963	12495	12195	76	3680	500	8350	10	1	15268540	1878	6.21	0.44	12	0.33	1980.00	28125.00	18160	20250109	-32.27	8070	20241210	52.42	18160	-32.27	20250109	12100	1.65	20250321	18160	-32.27	20250109	8070	52.42	20241210	6.20	N	035510	500	76 억	453767	N	N	29	N	N
38	20250324	120432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12290	0	3	0.00	481552405	39197	32.01	12300	12410	12150	15970	8610	12290	12285.44	2.97	-3483	12563	12426	12263	12126	11963	12495	12195	76	3680	500	8350	10	1	15268540	1877	6.21	0.44	12	0.26	1980.00	28125.00	18160	20250109	-32.32	8070	20241210	52.29	18160	-32.32	20250109	12100	1.57	20250321	18160	-32.32	20250109	8070	52.29	20241210	6.20	N	035510	500	76 억	453767	N	N	29	N	N
39	20250324	110432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12280	-10	5	-0.08	421282915	34292	28.00	12300	12410	12150	15970	8610	12290	12285.17	2.97	-937	12563	12426	12263	12126	11963	12495	12195	76	3680	500	8350	10	1	15268540	1875	6.20	0.44	12	0.22	1980.00	28125.00	18160	20250109	-32.38	8070	20241210	52.17	18160	-32.38	20250109	12100	1.49	20250321	18160	-32.38	20250109	8070	52.17	20241210	6.20	N	035510	500	76 억	453767	N	N	29	N	N
40	20250324	100430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12280	-10	5	-0.08	322280355	26241	21.43	12300	12410	12150	15970	8610	12290	12281.56	2.97	-84	12563	12426	12263	12126	11963	12495	12195	76	3680	500	8350	10	1	15268540	1875	6.20	0.44	12	0.17	1980.00	28125.00	18160	20250109	-32.38	8070	20241210	52.17	18160	-32.38	20250109	12100	1.49	20250321	18160	-32.38	20250109	8070	52.17	20241210	6.20	N	035510	500	76 억	453767	N	N	29	N	N
41	20250324	090432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12210	-80	5	-0.65	18969990	1544	1.26	12300	12300	12210	15970	8610	12290	12286.26	2.97	-646	12563	12426	12263	12126	11963	12495	12195	76	3680	500	8350	10	1	15268540	1864	6.17	0.43	12	0.01	1980.00	28125.00	18160	20250109	-32.76	8070	20241210	51.30	18160	-32.76	20250109	12100	0.91	20250321	18160	-32.76	20250109	8070	51.30	20241210	6.20	N	035510	500	76 억	453767	N	N	29	N	N
42	20250321	160447	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12290	140	2	1.15	1480399445	120938	89.22	12200	12400	12100	15790	8510	12150	12240.51	2.71	24461	12636	12392	12256	12012	11876	12325	11945	76	3640	500	8260	10	1	15268540	1877	6.21	0.44	12	0.79	1980.00	28125.00	18160	20250109	-32.32	8070	20241210	52.29	18160	-32.32	20250109	12100	1.57	20250321	18160	-32.32	20250109	8070	52.29	20241210	6.13	N	035510	500	76 억	414331	N	N	29	N	N
43	20250321	150431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12280	130	2	1.07	1393063965	113825	83.97	12200	12400	12100	15790	8510	12150	12238.65	2.71	22537	12636	12392	12256	12012	11876	12325	11945	76	3640	500	8260	10	1	15268540	1875	6.20	0.44	12	0.75	1980.00	28125.00	18160	20250109	-32.38	8070	20241210	52.17	18160	-32.38	20250109	12100	1.49	20250321	18160	-32.38	20250109	8070	52.17	20241210	6.13	N	035510	500	76 억	414331	N	N	2	N	N
44	20250321	140432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12270	120	2	0.99	1119999135	91589	67.57	12200	12400	12100	15790	8510	12150	12228.53	2.71	16231	12636	12392	12256	12012	11876	12325	11945	76	3640	500	8260	10	1	15268540	1873	6.20	0.44	12	0.60	1980.00	28125.00	18160	20250109	-32.43	8070	20241210	52.04	18160	-32.43	20250109	12100	1.40	20250321	18160	-32.43	20250109	8070	52.04	20241210	6.13	N	035510	500	76 억	414331	N	N	2	N	N
45	20250321	130432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12300	150	2	1.23	969183225	79303	58.51	12200	12400	12100	15790	8510	12150	12221.27	2.71	18036	12636	12392	12256	12012	11876	12325	11945	76	3640	500	8260	10	1	15268540	1878	6.21	0.44	12	0.52	1980.00	28125.00	18160	20250109	-32.27	8070	20241210	52.42	18160	-32.27	20250109	12100	1.65	20250321	18160	-32.27	20250109	8070	52.42	20241210	6.13	N	035510	500	76 억	414331	N	N	2	N	N
46	20250321	120432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12310	160	2	1.32	914676965	74872	55.24	12200	12400	12100	15790	8510	12150	12216.54	2.71	16884	12636	12392	12256	12012	11876	12325	11945	76	3640	500	8260	10	1	15268540	1880	6.22	0.44	12	0.49	1980.00	28125.00	18160	20250109	-32.21	8070	20241210	52.54	18160	-32.21	20250109	12100	1.74	20250321	18160	-32.21	20250109	8070	52.54	20241210	6.13	N	035510	500	76 억	414331	N	N	2	N	N
47	20250321	110431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12360	210	2	1.73	810604985	66403	48.99	12200	12400	12100	15790	8510	12150	12207.35	2.71	15624	12636	12392	12256	12012	11876	12325	11945	76	3640	500	8260	10	1	15268540	1887	6.24	0.44	12	0.43	1980.00	28125.00	18160	20250109	-31.94	8070	20241210	53.16	18160	-31.94	20250109	12100	2.15	20250321	18160	-31.94	20250109	8070	53.16	20241210	6.13	N	035510	500	76 억	414331	N	N	2	N	N
48	20250321	100433	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12150	0	3	0.00	477283690	39253	28.96	12200	12300	12100	15790	8510	12150	12159.16	2.71	5618	12636	12392	12256	12012	11876	12325	11945	76	3640	500	8260	10	1	15268540	1855	6.14	0.43	12	0.26	1980.00	28125.00	18160	20250109	-33.09	8070	20241210	50.56	18160	-33.09	20250109	12100	0.41	20250321	18160	-33.09	20250109	8070	50.56	20241210	6.13	N	035510	500	76 억	414331	N	N	2	N	N
49	20250321	090434	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12300	150	2	1.23	40719460	3331	2.46	12200	12300	12200	15790	8510	12150	12224.40	2.71	964	12636	12392	12256	12012	11876	12325	11945	76	3640	500	8260	10	1	15268540	1878	6.21	0.44	12	0.02	1980.00	28125.00	18160	20250109	-32.27	8070	20241210	52.42	18160	-32.27	20250109	12120	1.49	20250320	18160	-32.27	20250109	8070	52.42	20241210	6.13	N	035510	500	76 억	414331	N	N	2	N	N
50	20250320	160725	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12150	20	2	0.16	1641908925	134013	103.72	12190	12500	12120	15760	8500	12130	12252.90	2.54	26597	12463	12296	12213	12046	11963	12255	12005	76	3630	500	8240	10	1	15268540	1855	6.14	0.43	12	0.88	1980.00	28125.00	18160	20250109	-33.09	8070	20241210	50.56	18160	-33.09	20250109	12120	0.25	20250320	18160	-33.09	20250109	8070	50.56	20241210	6.17	N	035510	500	76 억	387183	N	N	2	N	N
51	20250320	150431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12165	35	2	0.29	1551994500	126612	97.99	12190	12500	12120	15760	8500	12130	12257.88	2.54	24677	12463	12296	12213	12046	11963	12255	12005	76	3630	500	8240	10	1	15268540	1857	6.14	0.43	12	0.83	1980.00	28125.00	18160	20250109	-33.01	8070	20241210	50.74	18160	-33.01	20250109	12120	0.37	20250320	18160	-33.01	20250109	8070	50.74	20241210	6.17	N	035510	500	76 억	387183	N	N	2	N	N
52	20250320	140433	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12230	100	2	0.82	1414281705	115332	89.26	12190	12500	12120	15760	8500	12130	12262.70	2.54	23884	12463	12296	12213	12046	11963	12255	12005	76	3630	500	8240	10	1	15268540	1867	6.18	0.43	12	0.76	1980.00	28125.00	18160	20250109	-32.65	8070	20241210	51.55	18160	-32.65	20250109	12120	0.91	20250320	18160	-32.65	20250109	8070	51.55	20241210	6.17	N	035510	500	76 억	387183	N	N	2	N	N
53	20250320	130433	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12260	130	2	1.07	1304612825	106369	82.32	12190	12500	12120	15760	8500	12130	12264.97	2.54	24732	12463	12296	12213	12046	11963	12255	12005	76	3630	500	8240	10	1	15268540	1872	6.19	0.44	12	0.70	1980.00	28125.00	18160	20250109	-32.49	8070	20241210	51.92	18160	-32.49	20250109	12120	1.16	20250320	18160	-32.49	20250109	8070	51.92	20241210	6.17	N	035510	500	76 억	387183	N	N	2	N	N
54	20250320	120431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12290	160	2	1.32	1230896505	100359	77.67	12190	12500	12120	15760	8500	12130	12264.93	2.54	24902	12463	12296	12213	12046	11963	12255	12005	76	3630	500	8240	10	1	15268540	1877	6.21	0.44	12	0.66	1980.00	28125.00	18160	20250109	-32.32	8070	20241210	52.29	18160	-32.32	20250109	12120	1.40	20250320	18160	-32.32	20250109	8070	52.29	20241210	6.17	N	035510	500	76 억	387183	N	N	2	N	N
55	20250320	110431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12290	160	2	1.32	1121228445	91435	70.76	12190	12500	12120	15760	8500	12130	12262.57	2.54	19851	12463	12296	12213	12046	11963	12255	12005	76	3630	500	8240	10	1	15268540	1877	6.21	0.44	12	0.60	1980.00	28125.00	18160	20250109	-32.32	8070	20241210	52.29	18160	-32.32	20250109	12120	1.40	20250320	18160	-32.32	20250109	8070	52.29	20241210	6.17	N	035510	500	76 억	387183	N	N	2	N	N
56	20250320	100430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12250	120	2	0.99	928627345	75703	58.59	12190	12500	12120	15760	8500	12130	12266.72	2.54	16783	12463	12296	12213	12046	11963	12255	12005	76	3630	500	8240	10	1	15268540	1870	6.19	0.44	12	0.50	1980.00	28125.00	18160	20250109	-32.54	8070	20241210	51.80	18160	-32.54	20250109	12120	1.07	20250320	18160	-32.54	20250109	8070	51.80	20241210	6.17	N	035510	500	76 억	387183	N	N	2	N	N
57	20250320	090433	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12160	30	2	0.25	46071540	3781	2.93	12190	12200	12160	15760	8500	12130	12185.01	2.54	2072	12463	12296	12213	12046	11963	12255	12005	76	3630	500	8240	10	1	15268540	1857	6.14	0.43	12	0.02	1980.00	28125.00	18160	20250109	-33.04	8070	20241210	50.68	18160	-33.04	20250109	12130	0.25	20250319	18160	-33.04	20250109	8070	50.68	20241210	6.17	N	035510	500	76 억	387183	N	N	2	N	N
58	20250319	160429	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12130	-210	5	-1.70	1563612100	128333	213.93	12300	12380	12130	16040	8640	12340	12184.78	2.65	-25679	12500	12420	12360	12280	12220	12460	12320	76	3700	500	8390	10	1	15268540	1852	6.13	0.43	12	0.84	1980.00	28125.00	18160	20250109	-33.20	8070	20241210	50.31	18160	-33.20	20250109	12130	0.00	20250319	18160	-33.20	20250109	8070	50.31	20241210	6.09	N	035510	500	76 억	404394	N	N	2	N	N
59	20250319	150431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12140	-200	5	-1.62	1320112665	108271	180.49	12300	12380	12130	16040	8640	12340	12192.67	2.65	-24764	12500	12420	12360	12280	12220	12460	12320	76	3700	500	8390	10	1	15268540	1854	6.13	0.43	12	0.71	1980.00	28125.00	18160	20250109	-33.15	8070	20241210	50.43	18160	-33.15	20250109	12130	0.08	20250319	18160	-33.15	20250109	8070	50.43	20241210	6.09	N	035510	500	76 억	404394	N	N	14	N	N
60	20250319	140431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12150	-190	5	-1.54	1183219875	97002	161.71	12300	12380	12130	16040	8640	12340	12197.89	2.65	-23812	12500	12420	12360	12280	12220	12460	12320	76	3700	500	8390	10	1	15268540	1855	6.14	0.43	12	0.64	1980.00	28125.00	18160	20250109	-33.09	8070	20241210	50.56	18160	-33.09	20250109	12130	0.16	20250319	18160	-33.09	20250109	8070	50.56	20241210	6.09	N	035510	500	76 억	404394	N	N	14	N	N
61	20250319	130430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12150	-190	5	-1.54	1086704795	89058	148.46	12300	12380	12130	16040	8640	12340	12202.21	2.65	-22424	12500	12420	12360	12280	12220	12460	12320	76	3700	500	8390	10	1	15268540	1855	6.14	0.43	12	0.58	1980.00	28125.00	18160	20250109	-33.09	8070	20241210	50.56	18160	-33.09	20250109	12130	0.16	20250319	18160	-33.09	20250109	8070	50.56	20241210	6.09	N	035510	500	76 억	404394	N	N	14	N	N
62	20250319	120430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12140	-200	5	-1.62	1000421330	81953	136.62	12300	12380	12130	16040	8640	12340	12207.26	2.65	-20331	12500	12420	12360	12280	12220	12460	12320	76	3700	500	8390	10	1	15268540	1854	6.13	0.43	12	0.54	1980.00	28125.00	18160	20250109	-33.15	8070	20241210	50.43	18160	-33.15	20250109	12130	0.08	20250319	18160	-33.15	20250109	8070	50.43	20241210	6.09	N	035510	500	76 억	404394	N	N	14	N	N
63	20250319	110430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12160	-180	5	-1.46	806121580	65962	109.96	12300	12380	12140	16040	8640	12340	12221.00	2.65	-17852	12500	12420	12360	12280	12220	12460	12320	76	3700	500	8390	10	1	15268540	1857	6.14	0.43	12	0.43	1980.00	28125.00	18160	20250109	-33.04	8070	20241210	50.68	18160	-33.04	20250109	12140	0.16	20250319	18160	-33.04	20250109	8070	50.68	20241210	6.09	N	035510	500	76 억	404394	N	N	14	N	N
64	20250319	100431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12200	-140	5	-1.13	414548755	33781	56.31	12300	12380	12180	16040	8640	12340	12271.65	2.65	-10074	12500	12420	12360	12280	12220	12460	12320	76	3700	500	8390	10	1	15268540	1863	6.16	0.43	12	0.22	1980.00	28125.00	18160	20250109	-32.82	8070	20241210	51.18	18160	-32.82	20250109	12180	0.16	20250319	18160	-32.82	20250109	8070	51.18	20241210	6.09	N	035510	500	76 억	404394	N	N	14	N	N
65	20250319	090431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12340	0	3	0.00	13009260	1057	1.76	12300	12380	12300	16040	8640	12340	12307.72	2.65	252	12500	12420	12360	12280	12220	12460	12320	76	3700	500	8390	10	1	15268540	1884	6.23	0.44	12	0.01	1980.00	28125.00	18160	20250109	-32.05	8070	20241210	52.91	18160	-32.05	20250109	12270	0.57	20250314	18160	-32.05	20250109	8070	52.91	20241210	6.09	N	035510	500	76 억	404394	N	N	14	N	N
66	20250318	160428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12340	10	2	0.08	737685745	59713	63.06	12300	12440	12300	16020	8640	12330	12353.86	2.62	4867	13030	12680	12490	12140	11950	12585	12045	76	3690	500	8380	10	1	15268540	1884	6.23	0.44	12	0.39	1980.00	28125.00	18160	20250109	-32.05	8070	20241210	52.91	18160	-32.05	20250109	12270	0.57	20250314	18160	-32.05	20250109	8070	52.91	20241210	6.13	N	035510	500	76 억	399522	N	N	14	N	N
67	20250318	150430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12340	10	2	0.08	657941820	53253	56.24	12300	12440	12300	16020	8640	12330	12355.02	2.62	6102	13030	12680	12490	12140	11950	12585	12045	76	3690	500	8380	10	1	15268540	1884	6.23	0.44	12	0.35	1980.00	28125.00	18160	20250109	-32.05	8070	20241210	52.91	18160	-32.05	20250109	12270	0.57	20250314	18160	-32.05	20250109	8070	52.91	20241210	6.13	N	035510	500	76 억	399522	N	N	4	N	N
68	20250318	140429	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12320	-10	5	-0.08	556411200	45028	47.55	12300	12440	12300	16020	8640	12330	12357.00	2.62	5109	13030	12680	12490	12140	11950	12585	12045	76	3690	500	8380	10	1	15268540	1881	6.22	0.44	12	0.29	1980.00	28125.00	18160	20250109	-32.16	8070	20241210	52.66	18160	-32.16	20250109	12270	0.41	20250314	18160	-32.16	20250109	8070	52.66	20241210	6.13	N	035510	500	76 억	399522	N	N	4	N	N
69	20250318	130429	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12320	-10	5	-0.08	464202150	37540	39.65	12300	12440	12300	16020	8640	12330	12365.53	2.62	7159	13030	12680	12490	12140	11950	12585	12045	76	3690	500	8380	10	1	15268540	1881	6.22	0.44	12	0.25	1980.00	28125.00	18160	20250109	-32.16	8070	20241210	52.66	18160	-32.16	20250109	12270	0.41	20250314	18160	-32.16	20250109	8070	52.66	20241210	6.13	N	035510	500	76 억	399522	N	N	4	N	N
70	20250318	120428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12320	-10	5	-0.08	440782880	35639	37.64	12300	12440	12300	16020	8640	12330	12367.99	2.62	7721	13030	12680	12490	12140	11950	12585	12045	76	3690	500	8380	10	1	15268540	1881	6.22	0.44	12	0.23	1980.00	28125.00	18160	20250109	-32.16	8070	20241210	52.66	18160	-32.16	20250109	12270	0.41	20250314	18160	-32.16	20250109	8070	52.66	20241210	6.13	N	035510	500	76 억	399522	N	N	4	N	N
71	20250318	110428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12370	40	2	0.32	315025920	25440	26.87	12300	12440	12300	16020	8640	12330	12383.09	2.62	7839	13030	12680	12490	12140	11950	12585	12045	76	3690	500	8380	10	1	15268540	1889	6.25	0.44	12	0.17	1980.00	28125.00	18160	20250109	-31.88	8070	20241210	53.28	18160	-31.88	20250109	12270	0.81	20250314	18160	-31.88	20250109	8070	53.28	20241210	6.13	N	035510	500	76 억	399522	N	N	4	N	N
72	20250318	100429	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12400	70	2	0.57	245188290	19804	20.92	12300	12440	12300	16020	8640	12330	12380.75	2.62	5858	13030	12680	12490	12140	11950	12585	12045	76	3690	500	8380	10	1	15268540	1893	6.26	0.44	12	0.13	1980.00	28125.00	18160	20250109	-31.72	8070	20241210	53.66	18160	-31.72	20250109	12270	1.06	20250314	18160	-31.72	20250109	8070	53.66	20241210	6.13	N	035510	500	76 억	399522	N	N	4	N	N
73	20250318	090430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12400	70	2	0.57	52295950	4238	4.48	12300	12440	12300	16020	8640	12330	12339.77	2.62	2057	13030	12680	12490	12140	11950	12585	12045	76	3690	500	8380	10	1	15268540	1893	6.26	0.44	12	0.03	1980.00	28125.00	18160	20250109	-31.72	8070	20241210	53.66	18160	-31.72	20250109	12270	1.06	20250314	18160	-31.72	20250109	8070	53.66	20241210	6.13	N	035510	500	76 억	399522	N	N	4	N	N
74	20250317	160428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12330	-140	5	-1.12	1170176215	94390	102.89	12470	12840	12300	16210	8730	12470	12397.25	2.65	-2670	12603	12536	12403	12336	12203	12570	12370	76	3740	500	8470	10	1	15268540	1883	6.23	0.44	12	0.62	1980.00	28125.00	18160	20250109	-32.10	8070	20241210	52.79	18160	-32.10	20250109	12270	0.49	20250314	18160	-32.10	20250109	8070	52.79	20241210	6.22	N	035510	500	76 억	403968	N	N	4	N	N
75	20250317	150427	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12360	-110	5	-0.88	1001200245	80693	87.96	12470	12840	12300	16210	8730	12470	12407.44	2.65	-2868	12603	12536	12403	12336	12203	12570	12370	76	3740	500	8470	10	1	15268540	1887	6.24	0.44	12	0.53	1980.00	28125.00	18160	20250109	-31.94	8070	20241210	53.16	18160	-31.94	20250109	12270	0.73	20250314	18160	-31.94	20250109	8070	53.16	20241210	6.22	N	035510	500	76 억	403968	N	N	5	N	N
76	20250317	140428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12350	-120	5	-0.96	905912895	72978	79.55	12470	12840	12300	16210	8730	12470	12413.42	2.65	-4057	12603	12536	12403	12336	12203	12570	12370	76	3740	500	8470	10	1	15268540	1886	6.24	0.44	12	0.48	1980.00	28125.00	18160	20250109	-31.99	8070	20241210	53.04	18160	-31.99	20250109	12270	0.65	20250314	18160	-31.99	20250109	8070	53.04	20241210	6.22	N	035510	500	76 억	403968	N	N	5	N	N
77	20250317	130427	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12350	-120	5	-0.96	879599915	70847	77.23	12470	12840	12300	16210	8730	12470	12415.40	2.65	-3959	12603	12536	12403	12336	12203	12570	12370	76	3740	500	8470	10	1	15268540	1886	6.24	0.44	12	0.46	1980.00	28125.00	18160	20250109	-31.99	8070	20241210	53.04	18160	-31.99	20250109	12270	0.65	20250314	18160	-31.99	20250109	8070	53.04	20241210	6.22	N	035510	500	76 억	403968	N	N	5	N	N
78	20250317	120427	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12360	-110	5	-0.88	739235225	59460	64.82	12470	12840	12340	16210	8730	12470	12432.41	2.65	-950	12603	12536	12403	12336	12203	12570	12370	76	3740	500	8470	10	1	15268540	1887	6.24	0.44	12	0.39	1980.00	28125.00	18160	20250109	-31.94	8070	20241210	53.16	18160	-31.94	20250109	12270	0.73	20250314	18160	-31.94	20250109	8070	53.16	20241210	6.22	N	035510	500	76 억	403968	N	N	5	N	N
79	20250317	110427	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12380	-90	5	-0.72	627312360	50401	54.94	12470	12840	12340	16210	8730	12470	12446.38	2.65	1347	12603	12536	12403	12336	12203	12570	12370	76	3740	500	8470	10	1	15268540	1890	6.25	0.44	12	0.33	1980.00	28125.00	18160	20250109	-31.83	8070	20241210	53.41	18160	-31.83	20250109	12270	0.90	20250314	18160	-31.83	20250109	8070	53.41	20241210	6.22	N	035510	500	76 억	403968	N	N	5	N	N
80	20250317	100428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12410	-60	5	-0.48	237896400	19071	20.79	12470	12570	12400	16210	8730	12470	12474.27	2.65	1499	12603	12536	12403	12336	12203	12570	12370	76	3740	500	8470	10	1	15268540	1895	6.27	0.44	12	0.12	1980.00	28125.00	18160	20250109	-31.66	8070	20241210	53.78	18160	-31.66	20250109	12270	1.14	20250314	18160	-31.66	20250109	8070	53.78	20241210	6.22	N	035510	500	76 억	403968	N	N	5	N	N
81	20250317	090428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12500	30	2	0.24	49594670	3970	4.33	12470	12540	12470	16210	8730	12470	12492.99	2.65	822	12603	12536	12403	12336	12203	12570	12370	76	3740	500	8470	10	1	15268540	1909	6.31	0.44	12	0.03	1980.00	28125.00	18160	20250109	-31.17	8070	20241210	54.89	18160	-31.17	20250109	12270	1.87	20250314	18160	-31.17	20250109	8070	54.89	20241210	6.22	N	035510	500	76 억	403968	N	N	5	N	N
82	20250314	160426	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12470	140	2	1.14	1111123975	89901	87.21	12310	12470	12270	16020	8640	12330	12359.17	2.50	21976	12723	12526	12423	12226	12123	12475	12175	76	3690	500	8380	10	1	15268540	1904	6.30	0.44	12	0.59	1980.00	28125.00	18160	20250109	-31.33	8070	20241210	54.52	18160	-31.33	20250109	12270	1.63	20250314	18160	-31.33	20250109	8070	54.52	20241210	6.14	N	035510	500	76 억	382223	N	N	5	N	N
83	20250314	150429	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12460	130	2	1.05	992947535	80411	78.01	12310	12460	12270	16020	8640	12330	12348.40	2.50	16991	12723	12526	12423	12226	12123	12475	12175	76	3690	500	8380	10	1	15268540	1902	6.29	0.44	12	0.53	1980.00	28125.00	18160	20250109	-31.39	8070	20241210	54.40	18160	-31.39	20250109	12270	1.55	20250314	18160	-31.39	20250109	8070	54.40	20241210	6.14	N	035510	500	76 억	382223	N	N	47	N	N
84	20250314	140426	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12360	30	2	0.24	878882265	71225	69.10	12310	12450	12270	16020	8640	12330	12339.52	2.50	14766	12723	12526	12423	12226	12123	12475	12175	76	3690	500	8380	10	1	15268540	1887	6.24	0.44	12	0.47	1980.00	28125.00	18160	20250109	-31.94	8070	20241210	53.16	18160	-31.94	20250109	12270	0.73	20250314	18160	-31.94	20250109	8070	53.16	20241210	6.14	N	035510	500	76 억	382223	N	N	47	N	N
85	20250314	130426	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12370	40	2	0.32	800684440	64900	62.96	12310	12450	12270	16020	8640	12330	12337.20	2.50	11664	12723	12526	12423	12226	12123	12475	12175	76	3690	500	8380	10	1	15268540	1889	6.25	0.44	12	0.43	1980.00	28125.00	18160	20250109	-31.88	8070	20241210	53.28	18160	-31.88	20250109	12270	0.81	20250314	18160	-31.88	20250109	8070	53.28	20241210	6.14	N	035510	500	76 억	382223	N	N	47	N	N
86	20250314	120428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12330	0	3	0.00	615478550	49884	48.39	12310	12450	12290	16020	8640	12330	12338.20	2.50	9321	12723	12526	12423	12226	12123	12475	12175	76	3690	500	8380	10	1	15268540	1883	6.23	0.44	12	0.33	1980.00	28125.00	18160	20250109	-32.10	8070	20241210	52.79	18160	-32.10	20250109	12290	0.33	20250314	18160	-32.10	20250109	8070	52.79	20241210	6.14	N	035510	500	76 억	382223	N	N	47	N	N
87	20250314	110426	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12340	10	2	0.08	355518130	28759	27.90	12310	12450	12300	16020	8640	12330	12361.98	2.50	7378	12723	12526	12423	12226	12123	12475	12175	76	3690	500	8380	10	1	15268540	1884	6.23	0.44	12	0.19	1980.00	28125.00	18160	20250109	-32.05	8070	20241210	52.91	18160	-32.05	20250109	12300	0.33	20250314	18160	-32.05	20250109	8070	52.91	20241210	6.14	N	035510	500	76 억	382223	N	N	47	N	N
88	20250314	100428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12370	40	2	0.32	196967575	15908	15.43	12310	12450	12310	16020	8640	12330	12381.67	2.50	5740	12723	12526	12423	12226	12123	12475	12175	76	3690	500	8380	10	1	15268540	1889	6.25	0.44	12	0.10	1980.00	28125.00	18160	20250109	-31.88	8070	20241210	53.28	18160	-31.88	20250109	12310	0.49	20250314	18160	-31.88	20250109	8070	53.28	20241210	6.14	N	035510	500	76 억	382223	N	N	47	N	N
89	20250314	090428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12390	60	2	0.49	49189080	3989	3.87	12310	12410	12310	16020	8640	12330	12331.18	2.50	1926	12723	12526	12423	12226	12123	12475	12175	76	3690	500	8380	10	1	15268540	1892	6.26	0.44	12	0.03	1980.00	28125.00	18160	20250109	-31.77	8070	20241210	53.53	18160	-31.77	20250109	12310	0.65	20250314	18160	-31.77	20250109	8070	53.53	20241210	6.14	N	035510	500	76 억	382223	N	N	47	N	N
90	20250313	160424	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12330	-70	5	-0.56	1270607110	102015	69.39	12360	12620	12320	16120	8680	12400	12456.06	2.27	23870	12853	12626	12513	12286	12173	12570	12230	76	3720	500	8430	10	1	15268540	1883	6.97	0.50	12	0.67	1770.00	24729.00	18160	20250109	-32.10	8070	20241210	52.79	18160	-32.10	20250109	12310	0.16	20250304	18160	-32.10	20250109	8070	52.79	20241210	6.25	N	035510	500	76 억	346839	N	N	47	N	N
91	20250313	150425	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12340	-60	5	-0.48	1122858870	90038	61.24	12360	12620	12320	16120	8680	12400	12470.94	2.27	25084	12853	12626	12513	12286	12173	12570	12230	76	3720	500	8430	10	1	15268540	1884	6.97	0.50	12	0.59	1770.00	24729.00	18160	20250109	-32.05	8070	20241210	52.91	18160	-32.05	20250109	12310	0.24	20250304	18160	-32.05	20250109	8070	52.91	20241210	6.25	N	035510	500	76 억	346839	N	N	19	N	N
92	20250313	140424	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12420	20	2	0.16	991558835	79407	54.01	12360	12620	12345	16120	8680	12400	12487.05	2.27	25056	12853	12626	12513	12286	12173	12570	12230	76	3720	500	8430	10	1	15268540	1896	7.02	0.50	12	0.52	1770.00	24729.00	18160	20250109	-31.61	8070	20241210	53.90	18160	-31.61	20250109	12310	0.89	20250304	18160	-31.61	20250109	8070	53.90	20241210	6.25	N	035510	500	76 억	346839	N	N	19	N	N
93	20250313	130424	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12390	-10	5	-0.08	774716745	61871	42.08	12360	12620	12350	16120	8680	12400	12521.48	2.27	19739	12853	12626	12513	12286	12173	12570	12230	76	3720	500	8430	10	1	15268540	1892	7.00	0.50	12	0.41	1770.00	24729.00	18160	20250109	-31.77	8070	20241210	53.53	18160	-31.77	20250109	12310	0.65	20250304	18160	-31.77	20250109	8070	53.53	20241210	6.25	N	035510	500	76 억	346839	N	N	19	N	N
94	20250313	120424	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12480	80	2	0.65	673646325	53748	36.56	12360	12620	12350	16120	8680	12400	12533.42	2.27	19201	12853	12626	12513	12286	12173	12570	12230	76	3720	500	8430	10	1	15268540	1906	7.05	0.50	12	0.35	1770.00	24729.00	18160	20250109	-31.28	8070	20241210	54.65	18160	-31.28	20250109	12310	1.38	20250304	18160	-31.28	20250109	8070	54.65	20241210	6.25	N	035510	500	76 억	346839	N	N	19	N	N
95	20250313	110424	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12560	160	2	1.29	524243315	41799	28.43	12360	12620	12350	16120	8680	12400	12542.01	2.27	14510	12853	12626	12513	12286	12173	12570	12230	76	3720	500	8430	10	1	15268540	1918	7.10	0.51	12	0.27	1770.00	24729.00	18160	20250109	-30.84	8070	20241210	55.64	18160	-30.84	20250109	12310	2.03	20250304	18160	-30.84	20250109	8070	55.64	20241210	6.25	N	035510	500	76 억	346839	N	N	19	N	N
96	20250313	100423	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12510	110	2	0.89	387695730	30944	21.05	12360	12620	12350	16120	8680	12400	12528.95	2.27	9406	12853	12626	12513	12286	12173	12570	12230	76	3720	500	8430	10	1	15268540	1910	7.07	0.51	12	0.20	1770.00	24729.00	18160	20250109	-31.11	8070	20241210	55.02	18160	-31.11	20250109	12310	1.62	20250304	18160	-31.11	20250109	8070	55.02	20241210	6.25	N	035510	500	76 억	346839	N	N	19	N	N
97	20250313	090425	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12490	90	2	0.73	64553780	5212	3.55	12360	12490	12350	16120	8680	12400	12385.61	2.27	990	12853	12626	12513	12286	12173	12570	12230	76	3720	500	8430	10	1	15268540	1907	7.06	0.51	12	0.03	1770.00	24729.00	18160	20250109	-31.22	8070	20241210	54.77	18160	-31.22	20250109	12310	1.46	20250304	18160	-31.22	20250109	8070	54.77	20241210	6.25	N	035510	500	76 억	346839	N	N	19	N	N
98	20250312	160422	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12400	-340	5	-2.67	1818475905	145048	97.77	12620	12740	12400	16560	8920	12740	12538.54	2.46	-28292	13173	12956	12663	12446	12153	13065	12555	76	3820	500	8660	10	1	15268540	1893	7.01	0.50	12	0.95	1770.00	24729.00	18160	20250109	-31.72	8070	20241210	53.66	18160	-31.72	20250109	12310	0.73	20250304	18160	-31.72	20250109	8070	53.66	20241210	6.25	N	035510	500	76 억	376051	N	N	19	N	N
99	20250312	150422	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12430	-310	5	-2.43	1627908790	129691	87.42	12620	12740	12420	16560	8920	12740	12552.21	2.46	-25544	13173	12956	12663	12446	12153	13065	12555	76	3820	500	8660	10	1	15268540	1898	7.02	0.50	12	0.85	1770.00	24729.00	18160	20250109	-31.55	8070	20241210	54.03	18160	-31.55	20250109	12310	0.97	20250304	18160	-31.55	20250109	8070	54.03	20241210	6.25	N	035510	500	76 억	376051	N	N	2	N	N
100	20250312	140422	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12490	-250	5	-1.96	1386787875	110328	74.37	12620	12740	12490	16560	8920	12740	12569.68	2.46	-20230	13173	12956	12663	12446	12153	13065	12555	76	3820	500	8660	10	1	15268540	1907	7.06	0.51	12	0.72	1770.00	24729.00	18160	20250109	-31.22	8070	20241210	54.77	18160	-31.22	20250109	12310	1.46	20250304	18160	-31.22	20250109	8070	54.77	20241210	6.25	N	035510	500	76 억	376051	N	N	2	N	N
101	20250312	130422	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12510	-230	5	-1.81	1247000885	99161	66.84	12620	12740	12490	16560	8920	12740	12575.52	2.46	-16703	13173	12956	12663	12446	12153	13065	12555	76	3820	500	8660	10	1	15268540	1910	7.07	0.51	12	0.65	1770.00	24729.00	18160	20250109	-31.11	8070	20241210	55.02	18160	-31.11	20250109	12310	1.62	20250304	18160	-31.11	20250109	8070	55.02	20241210	6.25	N	035510	500	76 억	376051	N	N	2	N	N
102	20250312	120423	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12540	-200	5	-1.57	998279565	79278	53.44	12620	12740	12510	16560	8920	12740	12592.14	2.46	-10152	13173	12956	12663	12446	12153	13065	12555	76	3820	500	8660	10	1	15268540	1915	7.08	0.51	12	0.52	1770.00	24729.00	18160	20250109	-30.95	8070	20241210	55.39	18160	-30.95	20250109	12310	1.87	20250304	18160	-30.95	20250109	8070	55.39	20241210	6.25	N	035510	500	76 억	376051	N	N	2	N	N
103	20250312	110420	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12530	-210	5	-1.65	864405525	68602	46.24	12620	12740	12510	16560	8920	12740	12600.30	2.46	-5180	13173	12956	12663	12446	12153	13065	12555	76	3820	500	8660	10	1	15268540	1913	7.08	0.51	12	0.45	1770.00	24729.00	18160	20250109	-31.00	8070	20241210	55.27	18160	-31.00	20250109	12310	1.79	20250304	18160	-31.00	20250109	8070	55.27	20241210	6.25	N	035510	500	76 억	376051	N	N	2	N	N
104	20250312	100422	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12640	-100	5	-0.78	361817410	28614	19.29	12620	12740	12610	16560	8920	12740	12644.77	2.46	5504	13173	12956	12663	12446	12153	13065	12555	76	3820	500	8660	10	1	15268540	1930	7.14	0.51	12	0.19	1770.00	24729.00	18160	20250109	-30.40	8070	20241210	56.63	18160	-30.40	20250109	12310	2.68	20250304	18160	-30.40	20250109	8070	56.63	20241210	6.25	N	035510	500	76 억	376051	N	N	2	N	N
105	20250312	090423	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12690	-50	5	-0.39	36515285	2887	1.95	12620	12740	12620	16560	8920	12740	12648.18	2.46	602	13173	12956	12663	12446	12153	13065	12555	76	3820	500	8660	10	1	15268540	1938	7.17	0.51	12	0.02	1770.00	24729.00	18160	20250109	-30.12	8070	20241210	57.25	18160	-30.12	20250109	12310	3.09	20250304	18160	-30.12	20250109	8070	57.25	20241210	6.25	N	035510	500	76 억	376051	N	N	2	N	N
106	20250311	160418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12740	40	2	0.31	1826202660	144104	188.90	12370	12880	12370	16510	8890	12700	12672.36	2.39	10498	13080	12890	12710	12520	12340	12800	12430	76	3810	500	8630	10	1	15268540	1945	7.20	0.52	12	0.94	1770.00	24729.00	18160	20250109	-29.85	8070	20241210	57.87	18160	-29.85	20250109	12310	3.49	20250304	18160	-29.85	20250109	8070	57.87	20241210	6.29	N	035510	500	76 억	364779	N	N	2	N	N
107	20250311	150421	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12740	40	2	0.31	1523847110	120327	157.74	12370	12880	12370	16510	8890	12700	12664.16	2.39	7802	13080	12890	12710	12520	12340	12800	12430	76	3810	500	8630	10	1	15268540	1945	7.20	0.52	12	0.79	1770.00	24729.00	18160	20250109	-29.85	8070	20241210	57.87	18160	-29.85	20250109	12310	3.49	20250304	18160	-29.85	20250109	8070	57.87	20241210	6.29	N	035510	500	76 억	364779	N	N	2	N	N
108	20250311	140420	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12750	50	2	0.39	1351381910	106781	139.98	12370	12880	12370	16510	8890	12700	12655.56	2.39	8400	13080	12890	12710	12520	12340	12800	12430	76	3810	500	8630	10	1	15268540	1947	7.20	0.52	12	0.70	1770.00	24729.00	18160	20250109	-29.79	8070	20241210	57.99	18160	-29.79	20250109	12310	3.57	20250304	18160	-29.79	20250109	8070	57.99	20241210	6.29	N	035510	500	76 억	364779	N	N	2	N	N
109	20250311	130420	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12710	10	2	0.08	1037399180	82186	107.74	12370	12830	12370	16510	8890	12700	12622.39	2.39	8607	13080	12890	12710	12520	12340	12800	12430	76	3810	500	8630	10	1	15268540	1941	7.18	0.51	12	0.54	1770.00	24729.00	18160	20250109	-30.01	8070	20241210	57.50	18160	-30.01	20250109	12310	3.25	20250304	18160	-30.01	20250109	8070	57.50	20241210	6.29	N	035510	500	76 억	364779	N	N	2	N	N
110	20250311	120420	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12700	0	3	0.00	924513220	73294	96.08	12370	12830	12370	16510	8890	12700	12613.53	2.39	6656	13080	12890	12710	12520	12340	12800	12430	76	3810	500	8630	10	1	15268540	1939	7.18	0.51	12	0.48	1770.00	24729.00	18160	20250109	-30.07	8070	20241210	57.37	18160	-30.07	20250109	12310	3.17	20250304	18160	-30.07	20250109	8070	57.37	20241210	6.29	N	035510	500	76 억	364779	N	N	2	N	N
111	20250311	110420	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12640	-60	5	-0.47	702437055	55818	73.17	12370	12750	12370	16510	8890	12700	12584.00	2.39	5025	13080	12890	12710	12520	12340	12800	12430	76	3810	500	8630	10	1	15268540	1930	7.14	0.51	12	0.37	1770.00	24729.00	18160	20250109	-30.40	8070	20241210	56.63	18160	-30.40	20250109	12310	2.68	20250304	18160	-30.40	20250109	8070	56.63	20241210	6.29	N	035510	500	76 억	364779	N	N	2	N	N
112	20250311	100420	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12650	-50	5	-0.39	550031345	43713	57.30	12370	12750	12370	16510	8890	12700	12582.25	2.39	4282	13080	12890	12710	12520	12340	12800	12430	76	3810	500	8630	10	1	15268540	1931	7.15	0.51	12	0.29	1770.00	24729.00	18160	20250109	-30.34	8070	20241210	56.75	18160	-30.34	20250109	12310	2.76	20250304	18160	-30.34	20250109	8070	56.75	20241210	6.29	N	035510	500	76 억	364779	N	N	2	N	N
113	20250311	090421	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12540	-160	5	-1.26	93167960	7504	9.84	12370	12550	12370	16510	8890	12700	12407.95	2.39	1407	13080	12890	12710	12520	12340	12800	12430	76	3810	500	8630	10	1	15268540	1915	7.08	0.51	12	0.05	1770.00	24729.00	18160	20250109	-30.95	8070	20241210	55.39	18160	-30.95	20250109	12310	1.87	20250304	18160	-30.95	20250109	8070	55.39	20241210	6.29	N	035510	500	76 억	364779	N	N	2	N	N
114	20250310	160416	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12700	-210	5	-1.63	945434190	74544	23.63	12800	12900	12530	16780	9040	12910	12682.65	2.41	-3155	13430	13170	12900	12640	12370	13300	12770	76	3870	500	8770	10	1	15268540	1939	7.18	0.51	12	0.49	1770.00	24729.00	18160	20250109	-30.07	8070	20241210	57.37	18160	-30.07	20250109	12310	3.17	20250304	18160	-30.07	20250109	8070	57.37	20241210	6.44	N	035510	500	76 억	367788	N	N	2	N	N
115	20250310	150419	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12710	-200	5	-1.55	880855720	69459	22.02	12800	12900	12530	16780	9040	12910	12681.41	2.41	-3918	13430	13170	12900	12640	12370	13300	12770	76	3870	500	8770	10	1	15268540	1941	7.18	0.51	12	0.45	1770.00	24729.00	18160	20250109	-30.01	8070	20241210	57.50	18160	-30.01	20250109	12310	3.25	20250304	18160	-30.01	20250109	8070	57.50	20241210	6.44	N	035510	500	76 억	367788	N	N	0	N	N
116	20250310	140418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12730	-180	5	-1.39	752991450	59433	18.84	12800	12900	12530	16780	9040	12910	12669.27	2.41	-4529	13430	13170	12900	12640	12370	13300	12770	76	3870	500	8770	10	1	15268540	1944	7.19	0.51	12	0.39	1770.00	24729.00	18160	20250109	-29.90	8070	20241210	57.74	18160	-29.90	20250109	12310	3.41	20250304	18160	-29.90	20250109	8070	57.74	20241210	6.44	N	035510	500	76 억	367788	N	N	0	N	N
117	20250310	130418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12750	-160	5	-1.24	699618120	55248	17.51	12800	12900	12530	16780	9040	12910	12662.88	2.41	-7196	13430	13170	12900	12640	12370	13300	12770	76	3870	500	8770	10	1	15268540	1947	7.20	0.52	12	0.36	1770.00	24729.00	18160	20250109	-29.79	8070	20241210	57.99	18160	-29.79	20250109	12310	3.57	20250304	18160	-29.79	20250109	8070	57.99	20241210	6.44	N	035510	500	76 억	367788	N	N	0	N	N
118	20250310	120416	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12740	-170	5	-1.32	624502550	49355	15.65	12800	12900	12530	16780	9040	12910	12652.87	2.41	-8841	13430	13170	12900	12640	12370	13300	12770	76	3870	500	8770	10	1	15268540	1945	7.20	0.52	12	0.32	1770.00	24729.00	18160	20250109	-29.85	8070	20241210	57.87	18160	-29.85	20250109	12310	3.49	20250304	18160	-29.85	20250109	8070	57.87	20241210	6.44	N	035510	500	76 억	367788	N	N	0	N	N
119	20250310	110416	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12700	-210	5	-1.63	571610540	45195	14.33	12800	12900	12530	16780	9040	12910	12647.20	2.41	-10447	13430	13170	12900	12640	12370	13300	12770	76	3870	500	8770	10	1	15268540	1939	7.18	0.51	12	0.30	1770.00	24729.00	18160	20250109	-30.07	8070	20241210	57.37	18160	-30.07	20250109	12310	3.17	20250304	18160	-30.07	20250109	8070	57.37	20241210	6.44	N	035510	500	76 억	367788	N	N	0	N	N
120	20250310	100418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12620	-290	5	-2.25	469454350	37126	11.77	12800	12900	12530	16780	9040	12910	12644.34	2.41	-9629	13430	13170	12900	12640	12370	13300	12770	76	3870	500	8770	10	1	15268540	1927	7.13	0.51	12	0.24	1770.00	24729.00	18160	20250109	-30.51	8070	20241210	56.38	18160	-30.51	20250109	12310	2.52	20250304	18160	-30.51	20250109	8070	56.38	20241210	6.44	N	035510	500	76 억	367788	N	N	0	N	N
121	20250310	090418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12700	-210	5	-1.63	140420170	11008	3.49	12800	12900	12700	16780	9040	12910	12755.10	2.41	-7553	13430	13170	12900	12640	12370	13300	12770	76	3870	500	8770	10	1	15268540	1939	7.18	0.51	12	0.07	1770.00	24729.00	18160	20250109	-30.07	8070	20241210	57.37	18160	-30.07	20250109	12310	3.17	20250304	18160	-30.07	20250109	8070	57.37	20241210	6.44	N	035510	500	76 억	367788	N	N	0	N	N
122	20250307	160416	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12910	40	2	0.31	4067548200	314249	215.12	12870	13160	12630	16730	9010	12870	12943.91	2.63	-32906	13243	13056	12903	12716	12563	12980	12640	76	3860	500	8750	10	1	15268540	1971	7.29	0.52	12	2.06	1770.00	24729.00	18160	20250109	-28.91	8070	20241210	59.98	18160	-28.91	20250109	12310	4.87	20250304	18160	-28.91	20250109	8070	59.98	20241210	6.59	N	035510	500	76 억	400836	N	N	3	N	N
123	20250307	150418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12750	-120	5	-0.93	3752552490	289698	198.31	12870	13160	12630	16730	9010	12870	12953.34	2.63	-33453	13243	13056	12903	12716	12563	12980	12640	76	3860	500	8750	10	1	15268540	1947	7.20	0.52	12	1.90	1770.00	24729.00	18160	20250109	-29.79	8070	20241210	57.99	18160	-29.79	20250109	12310	3.57	20250304	18160	-29.79	20250109	8070	57.99	20241210	6.59	N	035510	500	76 억	400836	N	N	3	N	N
124	20250307	140417	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13020	150	2	1.17	2229751060	171709	117.54	12870	13160	12780	16730	9010	12870	12985.68	2.63	-12463	13243	13056	12903	12716	12563	12980	12640	76	3860	500	8750	10	1	15268540	1988	7.36	0.53	12	1.12	1770.00	24729.00	18160	20250109	-28.30	8070	20241210	61.34	18160	-28.30	20250109	12310	5.77	20250304	18160	-28.30	20250109	8070	61.34	20241210	6.59	N	035510	500	76 억	400836	N	N	3	N	N
125	20250307	130417	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13060	190	2	1.48	1886184020	145392	99.53	12870	13160	12780	16730	9010	12870	12973.14	2.63	-14105	13243	13056	12903	12716	12563	12980	12640	76	3860	500	8750	10	1	15268540	1994	7.38	0.53	12	0.95	1770.00	24729.00	18160	20250109	-28.08	8070	20241210	61.83	18160	-28.08	20250109	12310	6.09	20250304	18160	-28.08	20250109	8070	61.83	20241210	6.59	N	035510	500	76 억	400836	N	N	3	N	N
126	20250307	120418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13060	190	2	1.48	1460807680	112873	77.27	12870	13150	12780	16730	9010	12870	12942.09	2.63	-2416	13243	13056	12903	12716	12563	12980	12640	76	3860	500	8750	10	1	15268540	1994	7.38	0.53	12	0.74	1770.00	24729.00	18160	20250109	-28.08	8070	20241210	61.83	18160	-28.08	20250109	12310	6.09	20250304	18160	-28.08	20250109	8070	61.83	20241210	6.59	N	035510	500	76 억	400836	N	N	3	N	N
127	20250307	110417	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12970	100	2	0.78	990365000	76778	52.56	12870	13110	12780	16730	9010	12870	12899.10	2.63	-330	13243	13056	12903	12716	12563	12980	12640	76	3860	500	8750	10	1	15268540	1980	7.33	0.52	12	0.50	1770.00	24729.00	18160	20250109	-28.58	8070	20241210	60.72	18160	-28.58	20250109	12310	5.36	20250304	18160	-28.58	20250109	8070	60.72	20241210	6.59	N	035510	500	76 억	400836	N	N	3	N	N
128	20250307	100416	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12840	-30	5	-0.23	526773470	41076	28.12	12870	12900	12780	16730	9010	12870	12824.29	2.63	2832	13243	13056	12903	12716	12563	12980	12640	76	3860	500	8750	10	1	15268540	1960	7.25	0.52	12	0.27	1770.00	24729.00	18160	20250109	-29.30	8070	20241210	59.11	18160	-29.30	20250109	12310	4.31	20250304	18160	-29.30	20250109	8070	59.11	20241210	6.59	N	035510	500	76 억	400836	N	N	3	N	N
129	20250307	090419	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12870	0	3	0.00	114859460	8931	6.11	12870	12900	12810	16730	9010	12870	12860.69	2.63	-4716	13243	13056	12903	12716	12563	12980	12640	76	3860	500	8750	10	1	15268540	1965	7.27	0.52	12	0.06	1770.00	24729.00	18160	20250109	-29.13	8070	20241210	59.48	18160	-29.13	20250109	12310	4.55	20250304	18160	-29.13	20250109	8070	59.48	20241210	6.59	N	035510	500	76 억	400836	N	N	3	N	N
130	20250306	160415	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12870	-110	5	-0.85	1877616140	145520	78.57	12980	13090	12750	16870	9090	12980	12902.86	2.54	14135	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1965	7.27	0.52	12	0.95	1770.00	24729.00	18160	20250109	-29.13	8070	20241210	59.48	18160	-29.13	20250109	12310	4.55	20250304	18160	-29.13	20250109	8070	59.48	20241210	6.69	N	035510	500	76 억	387630	N	N	3	N	N
131	20250306	150415	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12840	-140	5	-1.08	1675467530	129793	70.08	12980	13090	12750	16870	9090	12980	12908.77	2.54	8433	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1960	7.25	0.52	12	0.85	1770.00	24729.00	18160	20250109	-29.30	8070	20241210	59.11	18160	-29.30	20250109	12310	4.31	20250304	18160	-29.30	20250109	8070	59.11	20241210	6.69	N	035510	500	76 억	387630	N	N	8	N	N
132	20250306	140414	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12920	-60	5	-0.46	1553523460	120327	64.97	12980	13090	12750	16870	9090	12980	12910.85	2.54	10618	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1973	7.30	0.52	12	0.79	1770.00	24729.00	18160	20250109	-28.85	8070	20241210	60.10	18160	-28.85	20250109	12310	4.96	20250304	18160	-28.85	20250109	8070	60.10	20241210	6.69	N	035510	500	76 억	387630	N	N	8	N	N
133	20250306	130415	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12810	-170	5	-1.31	1227908545	94933	51.26	12980	13090	12800	16870	9090	12980	12934.48	2.54	3914	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1956	7.24	0.52	12	0.62	1770.00	24729.00	18160	20250109	-29.46	8070	20241210	58.74	18160	-29.46	20250109	12310	4.06	20250304	18160	-29.46	20250109	8070	58.74	20241210	6.69	N	035510	500	76 억	387630	N	N	8	N	N
134	20250306	120415	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12960	-20	5	-0.15	888896405	68607	37.04	12980	13090	12840	16870	9090	12980	12956.35	2.54	10115	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1979	7.32	0.52	12	0.45	1770.00	24729.00	18160	20250109	-28.63	8070	20241210	60.59	18160	-28.63	20250109	12310	5.28	20250304	18160	-28.63	20250109	8070	60.59	20241210	6.69	N	035510	500	76 억	387630	N	N	8	N	N
135	20250306	110414	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12850	-130	5	-1.00	786865385	60690	32.77	12980	13090	12850	16870	9090	12980	12965.32	2.54	10232	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1962	7.26	0.52	12	0.40	1770.00	24729.00	18160	20250109	-29.24	8070	20241210	59.23	18160	-29.24	20250109	12310	4.39	20250304	18160	-29.24	20250109	8070	59.23	20241210	6.69	N	035510	500	76 억	387630	N	N	8	N	N
136	20250306	100415	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12950	-30	5	-0.23	556825445	42859	23.14	12980	13090	12900	16870	9090	12980	12992.03	2.54	10984	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1977	7.32	0.52	12	0.28	1770.00	24729.00	18160	20250109	-28.69	8070	20241210	60.47	18160	-28.69	20250109	12310	5.20	20250304	18160	-28.69	20250109	8070	60.47	20241210	6.69	N	035510	500	76 억	387630	N	N	8	N	N
137	20250306	090417	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13050	70	2	0.54	38324260	2950	1.59	12980	13050	12970	16870	9090	12980	12991.27	2.54	1690	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1993	7.37	0.53	12	0.02	1770.00	24729.00	18160	20250109	-28.14	8070	20241210	61.71	18160	-28.14	20250109	12310	6.01	20250304	18160	-28.14	20250109	8070	61.71	20241210	6.69	N	035510	500	76 억	387630	N	N	8	N	N
138	20250305	160411	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12980	580	2	4.68	2378203870	184530	190.15	12400	13100	12400	16120	8680	12400	12887.31	2.18	46399	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1982	7.33	0.52	12	1.21	1770.00	24729.00	18160	20250109	-28.52	8070	20241210	60.84	18160	-28.52	20250109	12310	5.44	20250304	18160	-28.52	20250109	8070	60.84	20241210	6.83	N	035510	500	76 억	332520	N	N	8	N	N
139	20250305	150412	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12970	570	2	4.60	2096060090	162775	167.73	12400	13100	12400	16120	8680	12400	12877.06	2.18	42960	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1980	7.33	0.52	12	1.07	1770.00	24729.00	18160	20250109	-28.58	8070	20241210	60.72	18160	-28.58	20250109	12310	5.36	20250304	18160	-28.58	20250109	8070	60.72	20241210	6.83	N	035510	500	76 억	332520	N	N	6	N	N
140	20250305	140410	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12980	580	2	4.68	1926069370	149686	154.25	12400	13100	12400	16120	8680	12400	12867.42	2.18	38550	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1982	7.33	0.52	12	0.98	1770.00	24729.00	18160	20250109	-28.52	8070	20241210	60.84	18160	-28.52	20250109	12310	5.44	20250304	18160	-28.52	20250109	8070	60.84	20241210	6.83	N	035510	500	76 억	332520	N	N	6	N	N
141	20250305	130410	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12940	540	2	4.35	1759749860	136896	141.07	12400	13100	12400	16120	8680	12400	12854.67	2.18	36938	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1976	7.31	0.52	12	0.90	1770.00	24729.00	18160	20250109	-28.74	8070	20241210	60.35	18160	-28.74	20250109	12310	5.12	20250304	18160	-28.74	20250109	8070	60.35	20241210	6.83	N	035510	500	76 억	332520	N	N	6	N	N
142	20250305	120412	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12940	540	2	4.35	1466929775	114405	117.89	12400	13050	12400	16120	8680	12400	12822.28	2.18	28678	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1976	7.31	0.52	12	0.75	1770.00	24729.00	18160	20250109	-28.74	8070	20241210	60.35	18160	-28.74	20250109	12310	5.12	20250304	18160	-28.74	20250109	8070	60.35	20241210	6.83	N	035510	500	76 억	332520	N	N	6	N	N
143	20250305	110409	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12870	470	2	3.79	1085444355	84995	87.58	12400	13030	12400	16120	8680	12400	12770.72	2.18	22935	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1965	7.27	0.52	12	0.56	1770.00	24729.00	18160	20250109	-29.13	8070	20241210	59.48	18160	-29.13	20250109	12310	4.55	20250304	18160	-29.13	20250109	8070	59.48	20241210	6.83	N	035510	500	76 억	332520	N	N	6	N	N
144	20250305	100412	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12580	180	2	1.45	352453980	28085	28.94	12400	12650	12400	16120	8680	12400	12549.59	2.18	6769	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1921	7.11	0.51	12	0.18	1770.00	24729.00	18160	20250109	-30.73	8070	20241210	55.89	18160	-30.73	20250109	12310	2.19	20250304	18160	-30.73	20250109	8070	55.89	20241210	6.83	N	035510	500	76 억	332520	N	N	6	N	N
145	20250305	090409	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12410	10	2	0.08	39329840	3159	3.26	12400	12520	12400	16120	8680	12400	12450.22	2.18	494	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1895	7.01	0.50	12	0.02	1770.00	24729.00	18160	20250109	-31.66	8070	20241210	53.78	18160	-31.66	20250109	12310	0.81	20250304	18160	-31.66	20250109	8070	53.78	20241210	6.83	N	035510	500	76 억	332520	N	N	6	N	N
146	20250304	160407	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12400	10	2	0.08	1168876850	94533	46.73	12340	12500	12310	16100	8680	12390	12364.74	2.08	14083	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1893	7.01	0.50	12	0.62	1770.00	24729.00	18160	20250109	-31.72	8070	20241210	53.66	18160	-31.72	20250109	12310	0.73	20250304	18160	-31.72	20250109	8070	53.66	20241210	6.97	N	035510	500	76 억	318221	N	N	6	N	N
147	20250304	150405	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12350	-40	5	-0.32	1049498415	84884	41.96	12340	12500	12310	16100	8680	12390	12363.91	2.08	10107	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1886	6.98	0.50	12	0.56	1770.00	24729.00	18160	20250109	-31.99	8070	20241210	53.04	18160	-31.99	20250109	12310	0.32	20250304	18160	-31.99	20250109	8070	53.04	20241210	6.97	N	035510	500	76 억	318221	N	N	0	N	N
148	20250304	140407	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12340	-50	5	-0.40	888502380	71856	35.52	12340	12500	12310	16100	8680	12390	12365.04	2.08	6704	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1884	6.97	0.50	12	0.47	1770.00	24729.00	18160	20250109	-32.05	8070	20241210	52.91	18160	-32.05	20250109	12310	0.24	20250304	18160	-32.05	20250109	8070	52.91	20241210	6.97	N	035510	500	76 억	318221	N	N	0	N	N
149	20250304	130406	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12380	-10	5	-0.08	741286475	59933	29.63	12340	12500	12310	16100	8680	12390	12368.59	2.08	4469	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1890	6.99	0.50	12	0.39	1770.00	24729.00	18160	20250109	-31.83	8070	20241210	53.41	18160	-31.83	20250109	12310	0.57	20250304	18160	-31.83	20250109	8070	53.41	20241210	6.97	N	035510	500	76 억	318221	N	N	0	N	N
150	20250304	120404	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12390	0	3	0.00	644596350	52111	25.76	12340	12500	12310	16100	8680	12390	12369.68	2.08	1724	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1892	7.00	0.50	12	0.34	1770.00	24729.00	18160	20250109	-31.77	8070	20241210	53.53	18160	-31.77	20250109	12310	0.65	20250304	18160	-31.77	20250109	8070	53.53	20241210	6.97	N	035510	500	76 억	318221	N	N	0	N	N
151	20250304	110406	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12370	-20	5	-0.16	578233415	46747	23.11	12340	12500	12310	16100	8680	12390	12369.42	2.08	322	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1889	6.99	0.50	12	0.31	1770.00	24729.00	18160	20250109	-31.88	8070	20241210	53.28	18160	-31.88	20250109	12310	0.49	20250304	18160	-31.88	20250109	8070	53.28	20241210	6.97	N	035510	500	76 억	318221	N	N	0	N	N
152	20250304	100404	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12440	50	2	0.40	413489010	33406	16.51	12340	12500	12310	16100	8680	12390	12377.69	2.08	424	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1899	7.03	0.50	12	0.22	1770.00	24729.00	18160	20250109	-31.50	8070	20241210	54.15	18160	-31.50	20250109	12310	1.06	20250304	18160	-31.50	20250109	8070	54.15	20241210	6.97	N	035510	500	76 억	318221	N	N	0	N	N
153	20250304	090403	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12320	-70	5	-0.56	54093150	4383	2.17	12340	12400	12310	16100	8680	12390	12341.58	2.08	221	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1881	6.96	0.50	12	0.03	1770.00	24729.00	18160	20250109	-32.16	8070	20241210	52.66	18160	-32.16	20250109	12310	0.08	20250304	18160	-32.16	20250109	8070	52.66	20241210	6.97	N	035510	500	76 억	318221	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History