KissMeData/036570/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160421	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	142400	-1800	5	-1.25	9558722800	66584	105.15	145000	146300	142300	187400	101000	144200	143564.87	36.73	-12748	147666	145932	142666	140932	137666	146800	141800	110	43200	500	103820	100	1	21954022	31263	33.19	0.81	12	0.30	4291.00	175362.00	248000	20241203	-42.58	134600	20250409	5.79	193900	-26.56	20250107	134600	5.79	20250409	248000	-42.58	20241203	134600	5.79	20250409	0.96	Y	036570	500	109 억	8062728	N	N	35531	N	N
3	20250414	150424	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	142900	-1300	5	-0.90	7381087800	51298	81.01	145000	146300	142800	187400	101000	144200	143886.46	36.73	-7483	147666	145932	142666	140932	137666	146800	141800	110	43200	500	103820	100	1	21954022	31372	33.30	0.81	12	0.23	4291.00	175362.00	248000	20241203	-42.38	134600	20250409	6.17	193900	-26.30	20250107	134600	6.17	20250409	248000	-42.38	20241203	134600	6.17	20250409	0.96	Y	036570	500	109 억	8062728	N	N	20358	N	N
4	20250414	140423	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	143700	-500	5	-0.35	6490847550	45084	71.19	145000	146300	142800	187400	101000	144200	143972.31	36.73	-6132	147666	145932	142666	140932	137666	146800	141800	110	43200	500	103820	100	1	21954022	31548	33.49	0.82	12	0.21	4291.00	175362.00	248000	20241203	-42.06	134600	20250409	6.76	193900	-25.89	20250107	134600	6.76	20250409	248000	-42.06	20241203	134600	6.76	20250409	0.96	Y	036570	500	109 억	8062728	N	N	20358	N	N
5	20250414	130424	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	143300	-900	5	-0.62	5094337900	35332	55.79	145000	146300	142800	187400	101000	144200	144184.82	36.73	-4308	147666	145932	142666	140932	137666	146800	141800	110	43200	500	103820	100	1	21954022	31460	33.40	0.82	12	0.16	4291.00	175362.00	248000	20241203	-42.22	134600	20250409	6.46	193900	-26.10	20250107	134600	6.46	20250409	248000	-42.22	20241203	134600	6.46	20250409	0.96	Y	036570	500	109 억	8062728	N	N	20358	N	N
6	20250414	120425	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	143900	-300	5	-0.21	4397064600	30480	48.13	145000	146300	142800	187400	101000	144200	144260.65	36.73	-3845	147666	145932	142666	140932	137666	146800	141800	110	43200	500	103820	100	1	21954022	31592	33.54	0.82	12	0.14	4291.00	175362.00	248000	20241203	-41.98	134600	20250409	6.91	193900	-25.79	20250107	134600	6.91	20250409	248000	-41.98	20241203	134600	6.91	20250409	0.96	Y	036570	500	109 억	8062728	N	N	20358	N	N
7	20250414	110422	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	143100	-1100	5	-0.76	3124338400	21602	34.11	145000	146300	143100	187400	101000	144200	144631.90	36.73	-1779	147666	145932	142666	140932	137666	146800	141800	110	43200	500	103820	100	1	21954022	31416	33.35	0.82	12	0.10	4291.00	175362.00	248000	20241203	-42.30	134600	20250409	6.32	193900	-26.20	20250107	134600	6.32	20250409	248000	-42.30	20241203	134600	6.32	20250409	0.96	Y	036570	500	109 억	8062728	N	N	20358	N	N
8	20250414	100424	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	144100	-100	5	-0.07	1991942850	13718	21.66	145000	146300	143800	187400	101000	144200	145206.51	36.73	-777	147666	145932	142666	140932	137666	146800	141800	110	43200	500	103820	100	1	21954022	31636	33.58	0.82	12	0.06	4291.00	175362.00	248000	20241203	-41.90	134600	20250409	7.06	193900	-25.68	20250107	134600	7.06	20250409	248000	-41.90	20241203	134600	7.06	20250409	0.96	Y	036570	500	109 억	8062728	N	N	20358	N	N
9	20250414	090424	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	144700	500	2	0.35	352283400	2433	3.84	145000	145500	144300	187400	101000	144200	144793.83	36.73	-387	147666	145932	142666	140932	137666	146800	141800	110	43200	500	103820	100	1	21954022	31767	33.72	0.83	12	0.01	4291.00	175362.00	248000	20241203	-41.65	134600	20250409	7.50	193900	-25.37	20250107	134600	7.50	20250409	248000	-41.65	20241203	134600	7.50	20250409	0.96	Y	036570	500	109 억	8062728	N	N	20358	N	N
10	20250411	160420	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	144200	2000	2	1.41	9025799050	63325	47.52	139600	144400	139400	184800	99600	142200	142531.45	36.70	3253	144333	143266	141333	140266	138333	143800	140800	110	42600	500	102380	100	1	21954022	31658	33.61	0.82	12	0.29	4291.00	175362.00	248000	20241203	-41.85	134600	20250409	7.13	193900	-25.63	20250107	134600	7.13	20250409	248000	-41.85	20241203	134600	7.13	20250409	0.96	Y	036570	500	109 억	8056859	N	N	20358	N	N
11	20250411	150423	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	143600	1400	2	0.98	6950591600	48928	36.72	139600	143900	139400	184800	99600	142200	142057.25	36.70	1896	144333	143266	141333	140266	138333	143800	140800	110	42600	500	102380	100	1	21954022	31526	33.47	0.82	12	0.22	4291.00	175362.00	248000	20241203	-42.10	134600	20250409	6.69	193900	-25.94	20250107	134600	6.69	20250409	248000	-42.10	20241203	134600	6.69	20250409	0.96	Y	036570	500	109 억	8056859	N	N	19320	N	N
12	20250411	140422	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	142600	400	2	0.28	5439010000	38371	28.80	139600	143000	139400	184800	99600	142200	141746.75	36.70	1508	144333	143266	141333	140266	138333	143800	140800	110	42600	500	102380	100	1	21954022	31306	33.23	0.81	12	0.17	4291.00	175362.00	248000	20241203	-42.50	134600	20250409	5.94	193900	-26.46	20250107	134600	5.94	20250409	248000	-42.50	20241203	134600	5.94	20250409	0.96	Y	036570	500	109 억	8056859	N	N	19320	N	N
13	20250411	130423	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	142600	400	2	0.28	4209702400	29737	22.32	139600	143000	139400	184800	99600	142200	141562.32	36.70	704	144333	143266	141333	140266	138333	143800	140800	110	42600	500	102380	100	1	21954022	31306	33.23	0.81	12	0.14	4291.00	175362.00	248000	20241203	-42.50	134600	20250409	5.94	193900	-26.46	20250107	134600	5.94	20250409	248000	-42.50	20241203	134600	5.94	20250409	0.96	Y	036570	500	109 억	8056859	N	N	19320	N	N
14	20250411	120423	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	141700	-500	5	-0.35	3265844100	23107	17.34	139600	142700	139400	184800	99600	142200	141331.95	36.70	993	144333	143266	141333	140266	138333	143800	140800	110	42600	500	102380	100	1	21954022	31109	33.02	0.81	12	0.11	4291.00	175362.00	248000	20241203	-42.86	134600	20250409	5.27	193900	-26.92	20250107	134600	5.27	20250409	248000	-42.86	20241203	134600	5.27	20250409	0.96	Y	036570	500	109 억	8056859	N	N	19320	N	N
15	20250411	110422	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	141500	-700	5	-0.49	2118455200	15028	11.28	139600	141900	139400	184800	99600	142200	140958.95	36.70	1559	144333	143266	141333	140266	138333	143800	140800	110	42600	500	102380	100	1	21954022	31065	32.98	0.81	12	0.07	4291.00	175362.00	248000	20241203	-42.94	134600	20250409	5.13	193900	-27.02	20250107	134600	5.13	20250409	248000	-42.94	20241203	134600	5.13	20250409	0.96	Y	036570	500	109 억	8056859	N	N	19320	N	N
16	20250411	100423	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	141800	-400	5	-0.28	1439622200	10218	7.67	139600	141900	139400	184800	99600	142200	140877.86	36.70	1911	144333	143266	141333	140266	138333	143800	140800	110	42600	500	102380	100	1	21954022	31131	33.05	0.81	12	0.05	4291.00	175362.00	248000	20241203	-42.82	134600	20250409	5.35	193900	-26.87	20250107	134600	5.35	20250409	248000	-42.82	20241203	134600	5.35	20250409	0.96	Y	036570	500	109 억	8056859	N	N	19320	N	N
17	20250411	090425	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	140800	-1400	5	-0.98	189911100	1355	1.02	139600	140900	139400	184800	99600	142200	139992.91	36.70	49	144333	143266	141333	140266	138333	143800	140800	110	42600	500	102380	100	1	21954022	30911	32.81	0.80	12	0.01	4291.00	175362.00	248000	20241203	-43.23	134600	20250409	4.61	193900	-27.39	20250107	134600	4.61	20250409	248000	-43.23	20241203	134600	4.61	20250409	0.96	Y	036570	500	109 억	8056859	N	N	19320	N	N
18	20250410	160421	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	142200	6300	2	4.64	18830873450	133247	154.57	140100	142400	139400	176600	95200	135900	141322.97	36.79	-7674	140766	138332	136466	134032	132166	137400	133100	110	40700	500	97840	100	1	21954022	31219	33.14	0.81	12	0.61	4291.00	175362.00	248000	20241203	-42.66	134600	20250409	5.65	193900	-26.66	20250107	134600	5.65	20250409	248000	-42.66	20241203	134600	5.65	20250409	0.95	Y	036570	500	109 억	8077461	N	N	19320	N	N
19	20250410	150422	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	141600	5700	2	4.19	11042992850	78467	91.02	140100	142400	139400	176600	95200	135900	140734.23	36.79	-14670	140766	138332	136466	134032	132166	137400	133100	110	40700	500	97840	100	1	21954022	31087	33.00	0.81	12	0.36	4291.00	175362.00	248000	20241203	-42.90	134600	20250409	5.20	193900	-26.97	20250107	134600	5.20	20250409	248000	-42.90	20241203	134600	5.20	20250409	0.95	Y	036570	500	109 억	8077461	N	N	14036	N	N
20	20250410	140422	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	140500	4600	2	3.38	8594734900	61099	70.88	140100	142400	139400	176600	95200	135900	140668.99	36.79	-11443	140766	138332	136466	134032	132166	137400	133100	110	40700	500	97840	100	1	21954022	30845	32.74	0.80	12	0.28	4291.00	175362.00	248000	20241203	-43.35	134600	20250409	4.38	193900	-27.54	20250107	134600	4.38	20250409	248000	-43.35	20241203	134600	4.38	20250409	0.95	Y	036570	500	109 억	8077461	N	N	14036	N	N
21	20250410	130421	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	140800	4900	2	3.61	7109068700	50550	58.64	140100	142400	139400	176600	95200	135900	140634.40	36.79	-8395	140766	138332	136466	134032	132166	137400	133100	110	40700	500	97840	100	1	21954022	30911	32.81	0.80	12	0.23	4291.00	175362.00	248000	20241203	-43.23	134600	20250409	4.61	193900	-27.39	20250107	134600	4.61	20250409	248000	-43.23	20241203	134600	4.61	20250409	0.95	Y	036570	500	109 억	8077461	N	N	14036	N	N
22	20250410	120422	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	140900	5000	2	3.68	5576649950	39689	46.04	140100	142400	139400	176600	95200	135900	140508.70	36.79	-4755	140766	138332	136466	134032	132166	137400	133100	110	40700	500	97840	100	1	21954022	30933	32.84	0.80	12	0.18	4291.00	175362.00	248000	20241203	-43.19	134600	20250409	4.68	193900	-27.33	20250107	134600	4.68	20250409	248000	-43.19	20241203	134600	4.68	20250409	0.95	Y	036570	500	109 억	8077461	N	N	14036	N	N
23	20250410	110421	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	141200	5300	2	3.90	4370711250	31136	36.12	140100	142400	139400	176600	95200	135900	140374.85	36.79	-618	140766	138332	136466	134032	132166	137400	133100	110	40700	500	97840	100	1	21954022	30999	32.91	0.81	12	0.14	4291.00	175362.00	248000	20241203	-43.06	134600	20250409	4.90	193900	-27.18	20250107	134600	4.90	20250409	248000	-43.06	20241203	134600	4.90	20250409	0.95	Y	036570	500	109 억	8077461	N	N	14036	N	N
24	20250410	100421	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	140500	4600	2	3.38	2996315850	21352	24.77	140100	142400	139500	176600	95200	135900	140329.52	36.79	765	140766	138332	136466	134032	132166	137400	133100	110	40700	500	97840	100	1	21954022	30845	32.74	0.80	12	0.10	4291.00	175362.00	248000	20241203	-43.35	134600	20250409	4.38	193900	-27.54	20250107	134600	4.38	20250409	248000	-43.35	20241203	134600	4.38	20250409	0.95	Y	036570	500	109 억	8077461	N	N	14036	N	N
25	20250410	090423	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	140500	4600	2	3.38	825120000	5861	6.80	140100	142400	140100	176600	95200	135900	140781.44	36.79	214	140766	138332	136466	134032	132166	137400	133100	110	40700	500	97840	100	1	21954022	30845	32.74	0.80	12	0.03	4291.00	175362.00	248000	20241203	-43.35	134600	20250409	4.38	193900	-27.54	20250107	134600	4.38	20250409	248000	-43.35	20241203	134600	4.38	20250409	0.95	Y	036570	500	109 억	8077461	N	N	14036	N	N
26	20250409	160420	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	135900	-2500	5	-1.81	11737167400	86205	81.51	136600	138900	134600	179900	96900	138400	136154.15	36.75	13711	146666	142532	140466	136332	134266	141500	135300	110	41500	500	99640	100	1	21954022	29836	31.67	0.77	12	0.39	4291.00	175362.00	248000	20241203	-45.20	134600	20250409	0.97	193900	-29.91	20250107	134600	0.97	20250409	248000	-45.20	20241203	134600	0.97	20250409	0.92	Y	036570	500	109 억	8068116	N	N	14036	N	N
27	20250409	150337	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	136000	-2400	5	-1.73	10572282800	77641	73.42	136600	138900	134600	179900	96900	138400	136168.81	36.75	11200	146666	142532	140466	136332	134266	141500	135300	110	41500	500	99640	100	1	21954022	29857	31.69	0.78	12	0.35	4291.00	175362.00	248000	20241203	-45.16	134600	20250409	1.04	193900	-29.86	20250107	134600	1.04	20250409	248000	-45.16	20241203	134600	1.04	20250409	0.92	Y	036570	500	109 억	8068116	N	N	30188	N	N
28	20250409	140417	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	135400	-3000	5	-2.17	8747293050	64170	60.68	136600	138900	134600	179900	96900	138400	136314.37	36.75	9286	146666	142532	140466	136332	134266	141500	135300	110	41500	500	99640	100	1	21954022	29726	31.55	0.77	12	0.29	4291.00	175362.00	248000	20241203	-45.40	134600	20250409	0.59	193900	-30.17	20250107	134600	0.59	20250409	248000	-45.40	20241203	134600	0.59	20250409	0.92	Y	036570	500	109 억	8068116	N	N	30188	N	N
29	20250409	130416	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	135600	-2800	5	-2.02	7357527050	53919	50.98	136600	138900	134600	179900	96900	138400	136455.18	36.75	8018	146666	142532	140466	136332	134266	141500	135300	110	41500	500	99640	100	1	21954022	29770	31.60	0.77	12	0.25	4291.00	175362.00	248000	20241203	-45.32	134600	20250409	0.74	193900	-30.07	20250107	134600	0.74	20250409	248000	-45.32	20241203	134600	0.74	20250409	0.92	Y	036570	500	109 억	8068116	N	N	30188	N	N
30	20250409	120417	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	136500	-1900	5	-1.37	5254839800	38395	36.31	136600	138900	135700	179900	96900	138400	136862.61	36.75	6205	146666	142532	140466	136332	134266	141500	135300	110	41500	500	99640	100	1	21954022	29967	31.81	0.78	12	0.17	4291.00	175362.00	248000	20241203	-44.96	135700	20250409	0.59	193900	-29.60	20250107	135700	0.59	20250409	248000	-44.96	20241203	135700	0.59	20250409	0.92	Y	036570	500	109 억	8068116	N	N	30188	N	N
31	20250409	110416	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	138000	-400	5	-0.29	4336313400	31693	29.97	136600	138900	135700	179900	96900	138400	136822.43	36.75	5634	146666	142532	140466	136332	134266	141500	135300	110	41500	500	99640	100	1	21954022	30297	32.16	0.79	12	0.14	4291.00	175362.00	248000	20241203	-44.35	135700	20250409	1.69	193900	-28.83	20250107	135700	1.69	20250409	248000	-44.35	20241203	135700	1.69	20250409	0.92	Y	036570	500	109 억	8068116	N	N	30188	N	N
32	20250409	100419	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	136600	-1800	5	-1.30	2876670750	21023	19.88	136600	138900	135800	179900	96900	138400	136834.46	36.75	3452	146666	142532	140466	136332	134266	141500	135300	110	41500	500	99640	100	1	21954022	29989	31.83	0.78	12	0.10	4291.00	175362.00	248000	20241203	-44.92	135800	20250409	0.59	193900	-29.55	20250107	135800	0.59	20250409	248000	-44.92	20241203	135800	0.59	20250409	0.92	Y	036570	500	109 억	8068116	N	N	30188	N	N
33	20250409	090420	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	138500	100	2	0.07	622259900	4529	4.28	136600	138800	136600	179900	96900	138400	137394.55	36.75	1255	146666	142532	140466	136332	134266	141500	135300	110	41500	500	99640	100	1	21954022	30406	32.28	0.79	12	0.02	4291.00	175362.00	248000	20241203	-44.15	136600	20250409	1.39	193900	-28.57	20250107	136600	1.39	20250409	248000	-44.15	20241203	136600	1.39	20250409	0.92	Y	036570	500	109 억	8068116	N	N	30188	N	N
34	20250408	160414	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	138400	-3600	5	-2.54	14837404500	105755	84.45	143700	144600	138400	184600	99400	142000	140302.96	36.79	-9591	150133	146066	143933	139866	137733	145000	138800	110	42600	500	102240	100	1	21954022	30384	32.25	0.79	12	0.48	4291.00	175362.00	248000	20241203	-44.19	138400	20250408	0.00	193900	-28.62	20250107	138400	0.00	20250408	248000	-44.19	20241203	138400	0.00	20250408	0.96	Y	036570	500	109 억	8076202	N	N	30188	N	N
35	20250408	150417	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	138700	-3300	5	-2.32	12955390300	92174	73.60	143700	144600	138500	184600	99400	142000	140553.63	36.79	-9172	150133	146066	143933	139866	137733	145000	138800	110	42600	500	102240	100	1	21954022	30450	32.32	0.79	12	0.42	4291.00	175362.00	248000	20241203	-44.07	138500	20250408	0.14	193900	-28.47	20250107	138500	0.14	20250408	248000	-44.07	20241203	138500	0.14	20250408	0.96	Y	036570	500	109 억	8076202	N	N	30728	N	N
36	20250408	140416	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	139700	-2300	5	-1.62	9836408700	69732	55.68	143700	144600	139300	184600	99400	142000	141060.18	36.79	-7871	150133	146066	143933	139866	137733	145000	138800	110	42600	500	102240	100	1	21954022	30670	32.56	0.80	12	0.32	4291.00	175362.00	248000	20241203	-43.67	139300	20250408	0.29	193900	-27.95	20250107	139300	0.29	20250408	248000	-43.67	20241203	139300	0.29	20250408	0.96	Y	036570	500	109 억	8076202	N	N	30728	N	N
37	20250408	130416	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	140000	-2000	5	-1.41	8155076350	57706	46.08	143700	144600	139800	184600	99400	142000	141321.12	36.79	-6149	150133	146066	143933	139866	137733	145000	138800	110	42600	500	102240	100	1	21954022	30736	32.63	0.80	12	0.26	4291.00	175362.00	248000	20241203	-43.55	139800	20250408	0.14	193900	-27.80	20250107	139800	0.14	20250408	248000	-43.55	20241203	139800	0.14	20250408	0.96	Y	036570	500	109 억	8076202	N	N	30728	N	N
38	20250408	120416	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	140800	-1200	5	-0.85	6801519900	48049	38.37	143700	144600	139800	184600	99400	142000	141553.83	36.79	-5332	150133	146066	143933	139866	137733	145000	138800	110	42600	500	102240	100	1	21954022	30911	32.81	0.80	12	0.22	4291.00	175362.00	248000	20241203	-43.23	139800	20250408	0.72	193900	-27.39	20250107	139800	0.72	20250408	248000	-43.23	20241203	139800	0.72	20250408	0.96	Y	036570	500	109 억	8076202	N	N	30728	N	N
39	20250408	110415	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	140900	-1100	5	-0.77	5838097100	41216	32.91	143700	144600	139800	184600	99400	142000	141646.38	36.79	-5795	150133	146066	143933	139866	137733	145000	138800	110	42600	500	102240	100	1	21954022	30933	32.84	0.80	12	0.19	4291.00	175362.00	248000	20241203	-43.19	139800	20250408	0.79	193900	-27.33	20250107	139800	0.79	20250408	248000	-43.19	20241203	139800	0.79	20250408	0.96	Y	036570	500	109 억	8076202	N	N	30728	N	N
40	20250408	100416	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	140900	-1100	5	-0.77	3805584550	26739	21.35	143700	144600	140800	184600	99400	142000	142323.37	36.79	-4089	150133	146066	143933	139866	137733	145000	138800	110	42600	500	102240	100	1	21954022	30933	32.84	0.80	12	0.12	4291.00	175362.00	248000	20241203	-43.19	140800	20250408	0.07	193900	-27.33	20250107	140800	0.07	20250408	248000	-43.19	20241203	140800	0.07	20250408	0.96	Y	036570	500	109 억	8076202	N	N	30728	N	N
41	20250408	090418	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	143400	1400	2	0.99	600170900	4170	3.33	143700	144600	143300	184600	99400	142000	143925.88	36.79	1030	150133	146066	143933	139866	137733	145000	138800	110	42600	500	102240	100	1	21954022	31482	33.42	0.82	12	0.02	4291.00	175362.00	248000	20241203	-42.18	141800	20250407	1.13	193900	-26.04	20250107	141800	1.13	20250407	248000	-42.18	20241203	141800	1.13	20250407	0.96	Y	036570	500	109 억	8076202	N	N	30728	N	N
42	20250407	160412	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	142000	-11100	5	-7.25	17987577650	125234	103.80	147600	148000	141800	199000	107200	153100	143632.26	36.83	-5498	159100	156100	150100	147100	141100	157600	148600	110	45900	500	110230	100	1	21954022	31175	33.09	0.81	12	0.57	4291.00	175362.00	248000	20241203	-42.74	141800	20250407	0.14	193900	-26.77	20250107	141800	0.14	20250407	248000	-42.74	20241203	141800	0.14	20250407	0.95	Y	036570	500	109 억	8086024	N	N	30728	N	N
43	20250407	150415	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	142500	-10600	5	-6.92	15598262450	108412	89.86	147600	148000	142100	199000	107200	153100	143879.48	36.83	-6102	159100	156100	150100	147100	141100	157600	148600	110	45900	500	110230	100	1	21954022	31284	33.21	0.81	12	0.49	4291.00	175362.00	248000	20241203	-42.54	142100	20250407	0.28	193900	-26.51	20250107	142100	0.28	20250407	248000	-42.54	20241203	142100	0.28	20250407	0.95	Y	036570	500	109 억	8086024	N	N	28496	N	N
44	20250407	140414	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	142700	-10400	5	-6.79	13446355600	93325	77.35	147600	148000	142400	199000	107200	153100	144080.96	36.83	-7672	159100	156100	150100	147100	141100	157600	148600	110	45900	500	110230	100	1	21954022	31328	33.26	0.81	12	0.43	4291.00	175362.00	248000	20241203	-42.46	142400	20250407	0.21	193900	-26.41	20250107	142400	0.21	20250407	248000	-42.46	20241203	142400	0.21	20250407	0.95	Y	036570	500	109 억	8086024	N	N	28496	N	N
45	20250407	130412	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	143800	-9300	5	-6.07	11558173100	80114	66.40	147600	148000	142700	199000	107200	153100	144271.58	36.83	-6036	159100	156100	150100	147100	141100	157600	148600	110	45900	500	110230	100	1	21954022	31570	33.51	0.82	12	0.36	4291.00	175362.00	248000	20241203	-42.02	142700	20250407	0.77	193900	-25.84	20250107	142700	0.77	20250407	248000	-42.02	20241203	142700	0.77	20250407	0.95	Y	036570	500	109 억	8086024	N	N	28496	N	N
46	20250407	120412	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	144100	-9000	5	-5.88	9842073250	68147	56.49	147600	148000	142700	199000	107200	153100	144424.16	36.83	-4689	159100	156100	150100	147100	141100	157600	148600	110	45900	500	110230	100	1	21954022	31636	33.58	0.82	12	0.31	4291.00	175362.00	248000	20241203	-41.90	142700	20250407	0.98	193900	-25.68	20250107	142700	0.98	20250407	248000	-41.90	20241203	142700	0.98	20250407	0.95	Y	036570	500	109 억	8086024	N	N	28496	N	N
47	20250407	110413	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	144500	-8600	5	-5.62	8497062800	58835	48.77	147600	148000	142700	199000	107200	153100	144421.91	36.83	-4168	159100	156100	150100	147100	141100	157600	148600	110	45900	500	110230	100	1	21954022	31724	33.68	0.82	12	0.27	4291.00	175362.00	248000	20241203	-41.73	142700	20250407	1.26	193900	-25.48	20250107	142700	1.26	20250407	248000	-41.73	20241203	142700	1.26	20250407	0.95	Y	036570	500	109 억	8086024	N	N	28496	N	N
48	20250407	100414	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	143900	-9200	5	-6.01	6902943700	47784	39.61	147600	148000	142700	199000	107200	153100	144461.40	36.83	-4412	159100	156100	150100	147100	141100	157600	148600	110	45900	500	110230	100	1	21954022	31592	33.54	0.82	12	0.22	4291.00	175362.00	248000	20241203	-41.98	142700	20250407	0.84	193900	-25.79	20250107	142700	0.84	20250407	248000	-41.98	20241203	142700	0.84	20250407	0.95	Y	036570	500	109 억	8086024	N	N	28496	N	N
49	20250407	090413	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	145650	-7450	5	-4.87	845438100	5768	4.78	147600	148000	145300	199000	107200	153100	146573.87	36.83	-669	159100	156100	150100	147100	141100	157600	148600	110	45900	500	110230	100	1	21954022	31976	33.94	0.83	12	0.03	4291.00	175362.00	248000	20241203	-41.27	143200	20250403	1.71	193900	-24.88	20250107	143200	1.71	20250403	248000	-41.27	20241203	143200	1.71	20250403	0.95	Y	036570	500	109 억	8086024	N	N	28496	N	N
50	20250404	160412	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	153100	6200	2	4.22	18048261350	120646	122.03	144100	153100	144100	190900	102900	146900	149596.70	36.76	13863	150700	148800	146000	144100	141300	149750	145050	110	44000	500	105760	100	1	21954022	33612	35.68	0.87	12	0.55	4291.00	175362.00	248000	20241203	-38.27	143200	20250403	6.91	193900	-21.04	20250107	143200	6.91	20250403	248000	-38.27	20241203	143200	6.91	20250403	0.93	Y	036570	500	109 억	8070595	N	N	28496	N	N
51	20250404	150415	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	151200	4300	2	2.93	15422450300	103435	104.62	144100	151300	144100	190900	102900	146900	149102.82	36.76	16543	150700	148800	146000	144100	141300	149750	145050	110	44000	500	105760	100	1	21954022	33194	35.24	0.86	12	0.47	4291.00	175362.00	248000	20241203	-39.03	143200	20250403	5.59	193900	-22.02	20250107	143200	5.59	20250403	248000	-39.03	20241203	143200	5.59	20250403	0.93	Y	036570	500	109 억	8070595	N	N	45424	N	N
52	20250404	140417	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	149900	3000	2	2.04	12693955850	85327	86.31	144100	150900	144100	190900	102900	146900	148768.34	36.76	14319	150700	148800	146000	144100	141300	149750	145050	110	44000	500	105760	100	1	21954022	32909	34.93	0.85	12	0.39	4291.00	175362.00	248000	20241203	-39.56	143200	20250403	4.68	193900	-22.69	20250107	143200	4.68	20250403	248000	-39.56	20241203	143200	4.68	20250403	0.93	Y	036570	500	109 억	8070595	N	N	45424	N	N
53	20250404	130416	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	150100	3200	2	2.18	11120262600	74849	75.71	144100	150900	144100	190900	102900	146900	148569.29	36.76	11190	150700	148800	146000	144100	141300	149750	145050	110	44000	500	105760	100	1	21954022	32953	34.98	0.86	12	0.34	4291.00	175362.00	248000	20241203	-39.48	143200	20250403	4.82	193900	-22.59	20250107	143200	4.82	20250403	248000	-39.48	20241203	143200	4.82	20250403	0.93	Y	036570	500	109 억	8070595	N	N	45424	N	N
54	20250404	120413	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	148800	1900	2	1.29	9359175950	63009	63.73	144100	150900	144100	190900	102900	146900	148537.13	36.76	10389	150700	148800	146000	144100	141300	149750	145050	110	44000	500	105760	100	1	21954022	32668	34.68	0.85	12	0.29	4291.00	175362.00	248000	20241203	-40.00	143200	20250403	3.91	193900	-23.26	20250107	143200	3.91	20250403	248000	-40.00	20241203	143200	3.91	20250403	0.93	Y	036570	500	109 억	8070595	N	N	45424	N	N
55	20250404	110415	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	148400	1500	2	1.02	5943435650	40169	40.63	144100	149800	144100	190900	102900	146900	147960.76	36.76	4851	150700	148800	146000	144100	141300	149750	145050	110	44000	500	105760	100	1	21954022	32580	34.58	0.85	12	0.18	4291.00	175362.00	248000	20241203	-40.16	143200	20250403	3.63	193900	-23.47	20250107	143200	3.63	20250403	248000	-40.16	20241203	143200	3.63	20250403	0.93	Y	036570	500	109 억	8070595	N	N	45424	N	N
56	20250404	100414	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	148100	1200	2	0.82	2935004000	19950	20.18	144100	148400	144100	190900	102900	146900	147117.99	36.76	5759	150700	148800	146000	144100	141300	149750	145050	110	44000	500	105760	100	1	21954022	32514	34.51	0.84	12	0.09	4291.00	175362.00	248000	20241203	-40.28	143200	20250403	3.42	193900	-23.62	20250107	143200	3.42	20250403	248000	-40.28	20241203	143200	3.42	20250403	0.93	Y	036570	500	109 억	8070595	N	N	45424	N	N
57	20250404	090415	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	146900	0	3	0.00	622744300	4268	4.32	144100	147000	144100	190900	102900	146900	145910.10	36.76	2198	150700	148800	146000	144100	141300	149750	145050	110	44000	500	105760	100	1	21954022	32250	34.23	0.84	12	0.02	4291.00	175362.00	248000	20241203	-40.77	143200	20250403	2.58	193900	-24.24	20250107	143200	2.58	20250403	248000	-40.77	20241203	143200	2.58	20250403	0.93	Y	036570	500	109 억	8070595	N	N	45424	N	N
58	20250403	160408	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	146900	-1700	5	-1.14	14428993000	98864	102.09	145000	147900	143200	193100	104100	148600	145946.47	36.76	-10207	153933	151266	149333	146666	144733	150300	145700	110	44500	500	106990	100	1	21954022	32250	34.23	0.84	12	0.45	4291.00	175362.00	248000	20241203	-40.77	143200	20250403	2.58	193900	-24.24	20250107	143200	2.58	20250403	248000	-40.77	20241203	143200	2.58	20250403	0.95	Y	036570	500	109 억	8070048	N	N	45424	N	N
59	20250403	150411	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	146200	-2400	5	-1.62	12934183700	88648	91.54	145000	147900	143200	193100	104100	148600	145904.97	36.76	-12495	153933	151266	149333	146666	144733	150300	145700	110	44500	500	106990	100	1	21954022	32097	34.07	0.83	12	0.40	4291.00	175362.00	248000	20241203	-41.05	143200	20250403	2.09	193900	-24.60	20250107	143200	2.09	20250403	248000	-41.05	20241203	143200	2.09	20250403	0.95	Y	036570	500	109 억	8070048	N	N	32918	N	N
60	20250403	140411	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	146900	-1700	5	-1.14	10224621400	70197	72.49	145000	147800	143200	193100	104100	148600	145656.10	36.76	-14899	153933	151266	149333	146666	144733	150300	145700	110	44500	500	106990	100	1	21954022	32250	34.23	0.84	12	0.32	4291.00	175362.00	248000	20241203	-40.77	143200	20250403	2.58	193900	-24.24	20250107	143200	2.58	20250403	248000	-40.77	20241203	143200	2.58	20250403	0.95	Y	036570	500	109 억	8070048	N	N	32918	N	N
61	20250403	130411	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	146400	-2200	5	-1.48	8503687650	58495	60.40	145000	147100	143200	193100	104100	148600	145374.61	36.76	-17081	153933	151266	149333	146666	144733	150300	145700	110	44500	500	106990	100	1	21954022	32141	34.12	0.83	12	0.27	4291.00	175362.00	248000	20241203	-40.97	143200	20250403	2.23	193900	-24.50	20250107	143200	2.23	20250403	248000	-40.97	20241203	143200	2.23	20250403	0.95	Y	036570	500	109 억	8070048	N	N	32918	N	N
62	20250403	120411	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	145400	-3200	5	-2.15	6701636100	46114	47.62	145000	147100	143200	193100	104100	148600	145327.58	36.76	-15788	153933	151266	149333	146666	144733	150300	145700	110	44500	500	106990	100	1	21954022	31921	33.88	0.83	12	0.21	4291.00	175362.00	248000	20241203	-41.37	143200	20250403	1.54	193900	-25.01	20250107	143200	1.54	20250403	248000	-41.37	20241203	143200	1.54	20250403	0.95	Y	036570	500	109 억	8070048	N	N	32918	N	N
63	20250403	110412	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	146000	-2600	5	-1.75	5613896650	38642	39.90	145000	147100	143200	193100	104100	148600	145279.66	36.76	-13949	153933	151266	149333	146666	144733	150300	145700	110	44500	500	106990	100	1	21954022	32053	34.02	0.83	12	0.18	4291.00	175362.00	248000	20241203	-41.13	143200	20250403	1.96	193900	-24.70	20250107	143200	1.96	20250403	248000	-41.13	20241203	143200	1.96	20250403	0.95	Y	036570	500	109 억	8070048	N	N	32918	N	N
64	20250403	100411	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	146200	-2400	5	-1.62	3908595100	26907	27.78	145000	147100	143200	193100	104100	148600	145263.13	36.76	-9350	153933	151266	149333	146666	144733	150300	145700	110	44500	500	106990	100	1	21954022	32097	34.07	0.83	12	0.12	4291.00	175362.00	248000	20241203	-41.05	143200	20250403	2.09	193900	-24.60	20250107	143200	2.09	20250403	248000	-41.05	20241203	143200	2.09	20250403	0.95	Y	036570	500	109 억	8070048	N	N	32918	N	N
65	20250403	090413	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	143600	-5000	5	-3.36	849544000	5901	6.09	145000	145000	143200	193100	104100	148600	143966.11	36.76	-3922	153933	151266	149333	146666	144733	150300	145700	110	44500	500	106990	100	1	21954022	31526	33.47	0.82	12	0.03	4291.00	175362.00	248000	20241203	-42.10	143200	20250403	0.28	193900	-25.94	20250107	143200	0.28	20250403	248000	-42.10	20241203	143200	0.28	20250403	0.95	Y	036570	500	109 억	8070048	N	N	32918	N	N
66	20250402	160404	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	148600	-2800	5	-1.85	14412778550	96841	177.58	151500	152000	147400	196800	106000	151400	148829.37	36.76	-19554	154266	152832	151266	149832	148266	153550	150550	110	45400	500	109000	100	1	21954022	32624	34.63	0.85	12	0.44	4291.00	175362.00	248000	20241203	-40.08	147400	20250402	0.81	193900	-23.36	20250107	147400	0.81	20250402	248000	-40.08	20241203	147400	0.81	20250402	0.95	Y	036570	500	109 억	8069605	N	N	32918	N	N
67	20250402	150403	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	148400	-3000	5	-1.98	13094517350	87964	161.30	151500	152000	147400	196800	106000	151400	148862.23	36.76	-23027	154266	152832	151266	149832	148266	153550	150550	110	45400	500	109000	100	1	21954022	32580	34.58	0.85	12	0.40	4291.00	175362.00	248000	20241203	-40.16	147400	20250402	0.68	193900	-23.47	20250107	147400	0.68	20250402	248000	-40.16	20241203	147400	0.68	20250402	0.95	Y	036570	500	109 억	8069605	N	N	145	N	N
68	20250402	140405	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	147800	-3600	5	-2.38	10897585250	73116	134.07	151500	152000	147600	196800	106000	151400	149045.15	36.76	-22215	154266	152832	151266	149832	148266	153550	150550	110	45400	500	109000	100	1	21954022	32448	34.44	0.84	12	0.33	4291.00	175362.00	248000	20241203	-40.40	147600	20250402	0.14	193900	-23.78	20250107	147600	0.14	20250402	248000	-40.40	20241203	147600	0.14	20250402	0.95	Y	036570	500	109 억	8069605	N	N	145	N	N
69	20250402	130405	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	148600	-2800	5	-1.85	8279948050	55441	101.66	151500	152000	148200	196800	106000	151400	149347.02	36.76	-19562	154266	152832	151266	149832	148266	153550	150550	110	45400	500	109000	100	1	21954022	32624	34.63	0.85	12	0.25	4291.00	175362.00	248000	20241203	-40.08	148200	20250402	0.27	193900	-23.36	20250107	148200	0.27	20250402	248000	-40.08	20241203	148200	0.27	20250402	0.95	Y	036570	500	109 억	8069605	N	N	145	N	N
70	20250402	120405	55	30.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	148700	-2700	5	-1.78	6315171050	42205	77.39	151500	152000	148700	196800	106000	151400	149630.87	36.76	-16507	154266	152832	151266	149832	148266	153550	150550	110	45400	500	109000	100	1	21954022	32646	34.65	0.85	12	0.19	4291.00	175362.00	248000	20241203	-40.04	148700	20250402	0.00	193900	-23.31	20250107	148700	0.00	20250402	248000	-40.04	20241203	148700	0.00	20250402	0.95	Y	036570	500	109 억	8069605	N	N	145	N	N
71	20250402	110404	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	149600	-1800	5	-1.19	3973002650	26498	48.59	151500	152000	149100	196800	106000	151400	149935.94	36.76	-10474	154266	152832	151266	149832	148266	153550	150550	110	45400	500	109000	100	1	21954022	32843	34.86	0.85	12	0.12	4291.00	175362.00	248000	20241203	-39.68	148900	20250331	0.47	193900	-22.85	20250107	148900	0.47	20250331	248000	-39.68	20241203	148900	0.47	20250331	0.95	Y	036570	500	109 억	8069605	N	N	145	N	N
72	20250402	100404	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	150200	-1200	5	-0.79	2117351150	14090	25.84	151500	152000	149500	196800	106000	151400	150273.33	36.76	-5342	154266	152832	151266	149832	148266	153550	150550	110	45400	500	109000	100	1	21954022	32975	35.00	0.86	12	0.06	4291.00	175362.00	248000	20241203	-39.44	148900	20250331	0.87	193900	-22.54	20250107	148900	0.87	20250331	248000	-39.44	20241203	148900	0.87	20250331	0.95	Y	036570	500	109 억	8069605	N	N	145	N	N
73	20250402	090406	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	150300	-1100	5	-0.73	541028200	3577	6.56	151500	152000	150300	196800	106000	151400	151251.94	36.76	-1160	154266	152832	151266	149832	148266	153550	150550	110	45400	500	109000	100	1	21954022	32997	35.03	0.86	12	0.02	4291.00	175362.00	248000	20241203	-39.40	148900	20250331	0.94	193900	-22.49	20250107	148900	0.94	20250331	248000	-39.40	20241203	148900	0.94	20250331	0.95	Y	036570	500	109 억	8069605	N	N	145	N	N
74	20250401	160406	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	151400	2000	2	1.34	8258751650	54534	34.30	150200	152700	149700	194200	104600	149400	151442.27	36.68	12250	161466	155432	152166	146132	142866	153800	144500	110	44800	500	107560	100	1	21954022	33238	35.28	0.86	12	0.25	4291.00	175362.00	248000	20241203	-38.95	148900	20250331	1.68	193900	-21.92	20250107	148900	1.68	20250331	248000	-38.95	20241203	148900	1.68	20250331	0.95	N	036570	500	109 억	8051862	N	N	145	N	N
75	20250401	150407	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	151000	1600	2	1.07	7435684850	49093	30.88	150200	152700	149700	194200	104600	149400	151461.20	36.68	10383	161466	155432	152166	146132	142866	153800	144500	110	44800	500	107560	100	1	21954022	33151	35.19	0.86	12	0.22	4291.00	175362.00	248000	20241203	-39.11	148900	20250331	1.41	193900	-22.12	20250107	148900	1.41	20250331	248000	-39.11	20241203	148900	1.41	20250331	0.95	N	036570	500	109 억	8051862	N	N	64054	N	N
76	20250401	140406	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	151900	2500	2	1.67	6513821450	43001	27.05	150200	152700	149700	194200	104600	149400	151480.70	36.68	9614	161466	155432	152166	146132	142866	153800	144500	110	44800	500	107560	100	1	21954022	33348	35.40	0.87	12	0.20	4291.00	175362.00	248000	20241203	-38.75	148900	20250331	2.01	193900	-21.66	20250107	148900	2.01	20250331	248000	-38.75	20241203	148900	2.01	20250331	0.95	N	036570	500	109 억	8051862	N	N	64054	N	N
77	20250401	130407	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	151700	2300	2	1.54	5689708050	37574	23.63	150200	152700	149700	194200	104600	149400	151426.73	36.68	7434	161466	155432	152166	146132	142866	153800	144500	110	44800	500	107560	100	1	21954022	33304	35.35	0.87	12	0.17	4291.00	175362.00	248000	20241203	-38.83	148900	20250331	1.88	193900	-21.76	20250107	148900	1.88	20250331	248000	-38.83	20241203	148900	1.88	20250331	0.95	N	036570	500	109 억	8051862	N	N	64054	N	N
78	20250401	120407	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	152100	2700	2	1.81	4687507600	30982	19.49	150200	152700	149700	194200	104600	149400	151297.77	36.68	5568	161466	155432	152166	146132	142866	153800	144500	110	44800	500	107560	100	1	21954022	33392	35.45	0.87	12	0.14	4291.00	175362.00	248000	20241203	-38.67	148900	20250331	2.15	193900	-21.56	20250107	148900	2.15	20250331	248000	-38.67	20241203	148900	2.15	20250331	0.95	N	036570	500	109 억	8051862	N	N	64054	N	N
79	20250401	110405	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	152100	2700	2	1.81	3786977000	25055	15.76	150200	152700	149700	194200	104600	149400	151146.56	36.68	4671	161466	155432	152166	146132	142866	153800	144500	110	44800	500	107560	100	1	21954022	33392	35.45	0.87	12	0.11	4291.00	175362.00	248000	20241203	-38.67	148900	20250331	2.15	193900	-21.56	20250107	148900	2.15	20250331	248000	-38.67	20241203	148900	2.15	20250331	0.95	N	036570	500	109 억	8051862	N	N	64054	N	N
80	20250401	100401	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	150300	900	2	0.60	1994598000	13187	8.29	150200	152700	150000	194200	104600	149400	151254.87	36.68	2244	161466	155432	152166	146132	142866	153800	144500	110	44800	500	107560	100	1	21954022	32997	35.03	0.86	12	0.06	4291.00	175362.00	248000	20241203	-39.40	148900	20250331	0.94	193900	-22.49	20250107	148900	0.94	20250331	248000	-39.40	20241203	148900	0.94	20250331	0.95	N	036570	500	109 억	8051862	N	N	64054	N	N
81	20250401	090403	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	150200	800	2	0.54	325055200	2162	1.36	150200	151300	150100	194200	104600	149400	150349.31	36.68	331	161466	155432	152166	146132	142866	153800	144500	110	44800	500	107560	100	1	21954022	32975	35.00	0.86	12	0.01	4291.00	175362.00	248000	20241203	-39.44	148900	20250331	0.87	193900	-22.54	20250107	148900	0.87	20250331	248000	-39.44	20241203	148900	0.87	20250331	0.95	N	036570	500	109 억	8051862	N	N	64054	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History