KissMeData/058850/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

64 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	160603	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2510	-55	5	-2.14	1229847991	478471	187.80	2580	2655	2500	3330	1800	2565	2570.76	3.69	-12047	2641	2602	2581	2542	2521	2592	2532	238	765	500	1840	5	1	42685000	1071	20.41	0.53	12	1.12	123.00	4780.00	3790	20240318	-33.77	2360	20240909	6.36	3050	-17.70	20250206	2500	0.40	20250328	3660	-31.42	20240613	2360	6.36	20240909	4.58	N	058850	500	238 억	1575513	N	N	1	N	N
3	20250328	150605	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2510	-55	5	-2.14	1166897636	453391	177.96	2580	2655	2500	3330	1800	2565	2573.71	3.69	-11963	2641	2602	2581	2542	2521	2592	2532	238	765	500	1840	5	1	42685000	1071	20.41	0.53	12	1.06	123.00	4780.00	3790	20240318	-33.77	2360	20240909	6.36	3050	-17.70	20250206	2500	0.40	20250328	3660	-31.42	20240613	2360	6.36	20240909	4.58	N	058850	500	238 억	1575513	N	N	1	N	N
4	20250328	140607	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2520	-45	5	-1.75	1053412331	408318	160.27	2580	2655	2500	3330	1800	2565	2579.88	3.69	-9156	2641	2602	2581	2542	2521	2592	2532	238	765	500	1840	5	1	42685000	1076	20.49	0.53	12	0.96	123.00	4780.00	3790	20240318	-33.51	2360	20240909	6.78	3050	-17.38	20250206	2500	0.80	20250328	3660	-31.15	20240613	2360	6.78	20240909	4.58	N	058850	500	238 억	1575513	N	N	1	N	N
5	20250328	130606	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2560	-5	5	-0.19	893737172	345063	135.44	2580	2655	2535	3330	1800	2565	2590.07	3.69	-4725	2641	2602	2581	2542	2521	2592	2532	238	765	500	1840	5	1	42685000	1093	20.81	0.54	12	0.81	123.00	4780.00	3790	20240318	-32.45	2360	20240909	8.47	3050	-16.07	20250206	2535	0.99	20250328	3660	-30.05	20240613	2360	8.47	20240909	4.58	N	058850	500	238 억	1575513	N	N	1	N	N
6	20250328	120605	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2545	-20	5	-0.78	837811610	323077	126.81	2580	2655	2545	3330	1800	2565	2593.23	3.69	-235	2641	2602	2581	2542	2521	2592	2532	238	765	500	1840	5	1	42685000	1086	20.69	0.53	12	0.76	123.00	4780.00	3790	20240318	-32.85	2360	20240909	7.84	3050	-16.56	20250206	2545	0.00	20250328	3660	-30.46	20240613	2360	7.84	20240909	4.58	N	058850	500	238 억	1575513	N	N	1	N	N
7	20250328	110603	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2575	10	2	0.39	741196310	285211	111.95	2580	2655	2555	3330	1800	2565	2598.76	3.69	1215	2641	2602	2581	2542	2521	2592	2532	238	765	500	1840	5	1	42685000	1099	20.93	0.54	12	0.67	123.00	4780.00	3790	20240318	-32.06	2360	20240909	9.11	3050	-15.57	20250206	2555	0.78	20250328	3660	-29.64	20240613	2360	9.11	20240909	4.58	N	058850	500	238 억	1575513	N	N	1	N	N
8	20250328	100606	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2585	20	2	0.78	600754110	230666	90.54	2580	2655	2555	3330	1800	2565	2604.43	3.69	-6069	2641	2602	2581	2542	2521	2592	2532	238	765	500	1840	5	1	42685000	1103	21.02	0.54	12	0.54	123.00	4780.00	3790	20240318	-31.79	2360	20240909	9.53	3050	-15.25	20250206	2555	1.17	20250328	3660	-29.37	20240613	2360	9.53	20240909	4.58	N	058850	500	238 억	1575513	N	N	1	N	N
9	20250328	090611	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2580	15	2	0.58	60694225	23511	9.23	2580	2600	2565	3330	1800	2565	2581.52	3.69	-12987	2641	2602	2581	2542	2521	2592	2532	238	765	500	1840	5	1	42685000	1101	20.98	0.54	12	0.06	123.00	4780.00	3790	20240318	-31.93	2360	20240909	9.32	3050	-15.41	20250206	2560	0.78	20250327	3660	-29.51	20240613	2360	9.32	20240909	4.58	N	058850	500	238 억	1575513	N	N	1	N	N
10	20250327	161506	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2565	-60	5	-2.29	651844676	252217	97.09	2610	2620	2560	3410	1840	2625	2584.47	3.87	-78935	2681	2652	2631	2602	2581	2650	2600	238	785	500	1890	5	1	42685000	1095	20.85	0.54	12	0.59	123.00	4780.00	3790	20240318	-32.32	2360	20240909	8.69	3050	-15.90	20250206	2560	0.20	20250327	3660	-29.92	20240613	2360	8.69	20240909	4.61	N	058850	500	238 억	1652405	N	N	1	N	N
11	20250327	150605	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2585	-40	5	-1.52	519904181	200872	77.32	2610	2620	2575	3410	1840	2625	2588.24	3.87	-78154	2681	2652	2631	2602	2581	2650	2600	238	785	500	1890	5	1	42685000	1103	21.02	0.54	12	0.47	123.00	4780.00	3790	20240318	-31.79	2360	20240909	9.53	3050	-15.25	20250206	2575	0.39	20250327	3660	-29.37	20240613	2360	9.53	20240909	4.61	N	058850	500	238 억	1652405	N	N	4	N	N
12	20250327	140603	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2590	-35	5	-1.33	452561441	174798	67.29	2610	2620	2575	3410	1840	2625	2589.05	3.87	-71202	2681	2652	2631	2602	2581	2650	2600	238	785	500	1890	5	1	42685000	1106	21.06	0.54	12	0.41	123.00	4780.00	3790	20240318	-31.66	2360	20240909	9.75	3050	-15.08	20250206	2575	0.58	20250327	3660	-29.23	20240613	2360	9.75	20240909	4.61	N	058850	500	238 억	1652405	N	N	4	N	N
13	20250327	130601	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2585	-40	5	-1.52	435360947	168141	64.73	2610	2620	2575	3410	1840	2625	2589.26	3.87	-68346	2681	2652	2631	2602	2581	2650	2600	238	785	500	1890	5	1	42685000	1103	21.02	0.54	12	0.39	123.00	4780.00	3790	20240318	-31.79	2360	20240909	9.53	3050	-15.25	20250206	2575	0.39	20250327	3660	-29.37	20240613	2360	9.53	20240909	4.61	N	058850	500	238 억	1652405	N	N	4	N	N
14	20250327	120607	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2590	-35	5	-1.33	412346182	159227	61.29	2610	2620	2575	3410	1840	2625	2589.68	3.87	-64927	2681	2652	2631	2602	2581	2650	2600	238	785	500	1890	5	1	42685000	1106	21.06	0.54	12	0.37	123.00	4780.00	3790	20240318	-31.66	2360	20240909	9.75	3050	-15.08	20250206	2575	0.58	20250327	3660	-29.23	20240613	2360	9.75	20240909	4.61	N	058850	500	238 억	1652405	N	N	4	N	N
15	20250327	110606	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2585	-40	5	-1.52	345077044	133210	51.28	2610	2620	2575	3410	1840	2625	2590.47	3.87	-61422	2681	2652	2631	2602	2581	2650	2600	238	785	500	1890	5	1	42685000	1103	21.02	0.54	12	0.31	123.00	4780.00	3790	20240318	-31.79	2360	20240909	9.53	3050	-15.25	20250206	2575	0.39	20250327	3660	-29.37	20240613	2360	9.53	20240909	4.61	N	058850	500	238 억	1652405	N	N	4	N	N
16	20250327	100602	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2595	-30	5	-1.14	220604508	85005	32.72	2610	2620	2585	3410	1840	2625	2595.19	3.87	-36679	2681	2652	2631	2602	2581	2650	2600	238	785	500	1890	5	1	42685000	1108	21.10	0.54	12	0.20	123.00	4780.00	3790	20240318	-31.53	2360	20240909	9.96	3050	-14.92	20250206	2585	0.39	20250327	3660	-29.10	20240613	2360	9.96	20240909	4.61	N	058850	500	238 억	1652405	N	N	4	N	N
17	20250327	090604	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2620	-5	5	-0.19	68384290	26306	10.13	2610	2620	2585	3410	1840	2625	2599.57	3.87	-13570	2681	2652	2631	2602	2581	2650	2600	238	785	500	1890	5	1	42685000	1118	21.30	0.55	12	0.06	123.00	4780.00	3790	20240318	-30.87	2360	20240909	11.02	3050	-14.10	20250206	2585	1.35	20250327	3660	-28.42	20240613	2360	11.02	20240909	4.61	N	058850	500	238 억	1652405	N	N	4	N	N
18	20250326	160558	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2625	-5	5	-0.19	676248408	256730	133.81	2625	2660	2610	3415	1845	2630	2634.09	3.85	-11526	2686	2657	2636	2607	2586	2647	2597	238	785	500	1890	5	1	42685000	1120	21.34	0.55	12	0.60	123.00	4780.00	3810	20240314	-31.10	2360	20240909	11.23	3050	-13.93	20250206	2610	0.57	20250326	3680	-28.67	20240326	2360	11.23	20240909	4.65	N	058850	500	238 억	1643363	N	N	4	N	N
19	20250326	150557	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2625	-5	5	-0.19	604143043	229182	119.45	2625	2660	2620	3415	1845	2630	2636.08	3.85	-9183	2686	2657	2636	2607	2586	2647	2597	238	785	500	1890	5	1	42685000	1120	21.34	0.55	12	0.54	123.00	4780.00	3810	20240314	-31.10	2360	20240909	11.23	3050	-13.93	20250206	2610	0.57	20250321	3680	-28.67	20240326	2360	11.23	20240909	4.65	N	058850	500	238 억	1643363	N	N	21	N	N
20	20250326	140559	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2630	0	3	0.00	481355208	182492	95.12	2625	2660	2625	3415	1845	2630	2637.68	3.85	3556	2686	2657	2636	2607	2586	2647	2597	238	785	500	1890	5	1	42685000	1123	21.38	0.55	12	0.43	123.00	4780.00	3810	20240314	-30.97	2360	20240909	11.44	3050	-13.77	20250206	2610	0.77	20250321	3680	-28.53	20240326	2360	11.44	20240909	4.65	N	058850	500	238 억	1643363	N	N	21	N	N
21	20250326	130600	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2640	10	2	0.38	403361156	152941	79.72	2625	2660	2625	3415	1845	2630	2637.36	3.85	14919	2686	2657	2636	2607	2586	2647	2597	238	785	500	1890	5	1	42685000	1127	21.46	0.55	12	0.36	123.00	4780.00	3810	20240314	-30.71	2360	20240909	11.86	3050	-13.44	20250206	2610	1.15	20250321	3680	-28.26	20240326	2360	11.86	20240909	4.65	N	058850	500	238 억	1643363	N	N	21	N	N
22	20250326	120602	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2630	0	3	0.00	232880551	88451	46.10	2625	2650	2625	3415	1845	2630	2632.88	3.85	2293	2686	2657	2636	2607	2586	2647	2597	238	785	500	1890	5	1	42685000	1123	21.38	0.55	12	0.21	123.00	4780.00	3810	20240314	-30.97	2360	20240909	11.44	3050	-13.77	20250206	2610	0.77	20250321	3680	-28.53	20240326	2360	11.44	20240909	4.65	N	058850	500	238 억	1643363	N	N	21	N	N
23	20250326	110600	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2630	0	3	0.00	207954951	78961	41.16	2625	2650	2625	3415	1845	2630	2633.64	3.85	4095	2686	2657	2636	2607	2586	2647	2597	238	785	500	1890	5	1	42685000	1123	21.38	0.55	12	0.18	123.00	4780.00	3810	20240314	-30.97	2360	20240909	11.44	3050	-13.77	20250206	2610	0.77	20250321	3680	-28.53	20240326	2360	11.44	20240909	4.65	N	058850	500	238 억	1643363	N	N	21	N	N
24	20250326	100601	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2630	0	3	0.00	153719260	58343	30.41	2625	2650	2625	3415	1845	2630	2634.75	3.85	-452	2686	2657	2636	2607	2586	2647	2597	238	785	500	1890	5	1	42685000	1123	21.38	0.55	12	0.14	123.00	4780.00	3810	20240314	-30.97	2360	20240909	11.44	3050	-13.77	20250206	2610	0.77	20250321	3680	-28.53	20240326	2360	11.44	20240909	4.65	N	058850	500	238 억	1643363	N	N	21	N	N
25	20250326	090600	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2640	10	2	0.38	50386790	19122	9.97	2625	2650	2625	3415	1845	2630	2635.02	3.85	9848	2686	2657	2636	2607	2586	2647	2597	238	785	500	1890	5	1	42685000	1127	21.46	0.55	12	0.04	123.00	4780.00	3810	20240314	-30.71	2360	20240909	11.86	3050	-13.44	20250206	2610	1.15	20250321	3680	-28.26	20240326	2360	11.86	20240909	4.65	N	058850	500	238 억	1643363	N	N	21	N	N
26	20250325	160557	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2630	-10	5	-0.38	497207577	188708	222.08	2640	2665	2615	3430	1850	2640	2634.80	3.97	-50161	2673	2656	2633	2616	2593	2665	2625	238	790	500	1900	5	1	42685000	1123	21.38	0.55	12	0.44	123.00	4780.00	3815	20240313	-31.06	2360	20240909	11.44	3050	-13.77	20250206	2610	0.77	20250321	3710	-29.11	20240325	2360	11.44	20240909	4.69	N	058850	500	238 억	1693524	N	N	21	N	N
27	20250325	150558	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2630	-10	5	-0.38	469442677	178153	209.66	2640	2665	2615	3430	1850	2640	2635.05	3.97	-50117	2673	2656	2633	2616	2593	2665	2625	238	790	500	1900	5	1	42685000	1123	21.38	0.55	12	0.42	123.00	4780.00	3815	20240313	-31.06	2360	20240909	11.44	3050	-13.77	20250206	2610	0.77	20250321	3710	-29.11	20240325	2360	11.44	20240909	4.69	N	058850	500	238 억	1693524	N	N	0	N	N
28	20250325	140555	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2620	-20	5	-0.76	412517607	156429	184.09	2640	2665	2615	3430	1850	2640	2637.09	3.97	-36721	2673	2656	2633	2616	2593	2665	2625	238	790	500	1900	5	1	42685000	1118	21.30	0.55	12	0.37	123.00	4780.00	3815	20240313	-31.32	2360	20240909	11.02	3050	-14.10	20250206	2610	0.38	20250321	3710	-29.38	20240325	2360	11.02	20240909	4.69	N	058850	500	238 억	1693524	N	N	0	N	N
29	20250325	130556	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2635	-5	5	-0.19	355717517	134759	158.59	2640	2665	2615	3430	1850	2640	2639.66	3.97	-29838	2673	2656	2633	2616	2593	2665	2625	238	790	500	1900	5	1	42685000	1125	21.42	0.55	12	0.32	123.00	4780.00	3815	20240313	-30.93	2360	20240909	11.65	3050	-13.61	20250206	2610	0.96	20250321	3710	-28.98	20240325	2360	11.65	20240909	4.69	N	058850	500	238 억	1693524	N	N	0	N	N
30	20250325	120556	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2615	-25	5	-0.95	330255457	125074	147.19	2640	2665	2615	3430	1850	2640	2640.48	3.97	-25014	2673	2656	2633	2616	2593	2665	2625	238	790	500	1900	5	1	42685000	1116	21.26	0.55	12	0.29	123.00	4780.00	3815	20240313	-31.45	2360	20240909	10.81	3050	-14.26	20250206	2610	0.19	20250321	3710	-29.51	20240325	2360	10.81	20240909	4.69	N	058850	500	238 억	1693524	N	N	0	N	N
31	20250325	110556	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2650	10	2	0.38	217879067	82324	96.88	2640	2665	2635	3430	1850	2640	2646.60	3.97	-4084	2673	2656	2633	2616	2593	2665	2625	238	790	500	1900	5	1	42685000	1131	21.54	0.55	12	0.19	123.00	4780.00	3815	20240313	-30.54	2360	20240909	12.29	3050	-13.11	20250206	2610	1.53	20250321	3710	-28.57	20240325	2360	12.29	20240909	4.69	N	058850	500	238 억	1693524	N	N	0	N	N
32	20250325	100605	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2645	5	2	0.19	146198527	55228	64.99	2640	2665	2635	3430	1850	2640	2647.18	3.97	-9701	2673	2656	2633	2616	2593	2665	2625	238	790	500	1900	5	1	42685000	1129	21.50	0.55	12	0.13	123.00	4780.00	3815	20240313	-30.67	2360	20240909	12.08	3050	-13.28	20250206	2610	1.34	20250321	3710	-28.71	20240325	2360	12.08	20240909	4.69	N	058850	500	238 억	1693524	N	N	0	N	N
33	20250325	090601	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2655	15	2	0.57	40056695	15087	17.76	2640	2665	2640	3430	1850	2640	2655.05	3.97	6681	2673	2656	2633	2616	2593	2665	2625	238	790	500	1900	5	1	42685000	1133	21.59	0.56	12	0.04	123.00	4780.00	3815	20240313	-30.41	2360	20240909	12.50	3050	-12.95	20250206	2610	1.72	20250321	3710	-28.44	20240325	2360	12.50	20240909	4.69	N	058850	500	238 억	1693524	N	N	0	N	N
34	20250324	160555	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2640	15	2	0.57	211622076	80294	71.27	2625	2650	2610	3410	1840	2625	2635.60	3.96	-330	2655	2640	2625	2610	2595	2632	2602	238	785	500	1890	5	1	42685000	1127	21.46	0.55	12	0.19	123.00	4780.00	3815	20240313	-30.80	2360	20240909	11.86	3050	-13.44	20250206	2610	1.15	20250324	3710	-28.84	20240325	2360	11.86	20240909	4.76	N	058850	500	238 억	1690175	N	N	79	N	N
35	20250324	150559	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2640	15	2	0.57	187688621	71223	63.22	2625	2650	2610	3410	1840	2625	2635.24	3.96	560	2655	2640	2625	2610	2595	2632	2602	238	785	500	1890	5	1	42685000	1127	21.46	0.55	12	0.17	123.00	4780.00	3815	20240313	-30.80	2360	20240909	11.86	3050	-13.44	20250206	2610	1.15	20250324	3710	-28.84	20240325	2360	11.86	20240909	4.76	N	058850	500	238 억	1690175	N	N	79	N	N
36	20250324	140559	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2645	20	2	0.76	158277191	60065	53.32	2625	2650	2610	3410	1840	2625	2635.12	3.96	3175	2655	2640	2625	2610	2595	2632	2602	238	785	500	1890	5	1	42685000	1129	21.50	0.55	12	0.14	123.00	4780.00	3815	20240313	-30.67	2360	20240909	12.08	3050	-13.28	20250206	2610	1.34	20250324	3710	-28.71	20240325	2360	12.08	20240909	4.76	N	058850	500	238 억	1690175	N	N	79	N	N
37	20250324	130559	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2640	15	2	0.57	122560361	46554	41.32	2625	2645	2610	3410	1840	2625	2632.67	3.96	6878	2655	2640	2625	2610	2595	2632	2602	238	785	500	1890	5	1	42685000	1127	21.46	0.55	12	0.11	123.00	4780.00	3815	20240313	-30.80	2360	20240909	11.86	3050	-13.44	20250206	2610	1.15	20250324	3710	-28.84	20240325	2360	11.86	20240909	4.76	N	058850	500	238 억	1690175	N	N	79	N	N
38	20250324	120559	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2635	10	2	0.38	117477186	44627	39.61	2625	2645	2610	3410	1840	2625	2632.44	3.96	6863	2655	2640	2625	2610	2595	2632	2602	238	785	500	1890	5	1	42685000	1125	21.42	0.55	12	0.10	123.00	4780.00	3815	20240313	-30.93	2360	20240909	11.65	3050	-13.61	20250206	2610	0.96	20250324	3710	-28.98	20240325	2360	11.65	20240909	4.76	N	058850	500	238 억	1690175	N	N	79	N	N
39	20250324	110558	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2640	15	2	0.57	96659046	36728	32.60	2625	2645	2610	3410	1840	2625	2631.77	3.96	4941	2655	2640	2625	2610	2595	2632	2602	238	785	500	1890	5	1	42685000	1127	21.46	0.55	12	0.09	123.00	4780.00	3815	20240313	-30.80	2360	20240909	11.86	3050	-13.44	20250206	2610	1.15	20250324	3710	-28.84	20240325	2360	11.86	20240909	4.76	N	058850	500	238 억	1690175	N	N	79	N	N
40	20250324	100556	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2630	5	2	0.19	47882086	18240	16.19	2625	2635	2610	3410	1840	2625	2625.11	3.96	-2964	2655	2640	2625	2610	2595	2632	2602	238	785	500	1890	5	1	42685000	1123	21.38	0.55	12	0.04	123.00	4780.00	3815	20240313	-31.06	2360	20240909	11.44	3050	-13.77	20250206	2610	0.77	20250324	3710	-29.11	20240325	2360	11.44	20240909	4.76	N	058850	500	238 억	1690175	N	N	79	N	N
41	20250324	090558	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2615	-10	5	-0.38	9485465	3624	3.22	2625	2625	2610	3410	1840	2625	2617.19	3.96	-1888	2655	2640	2625	2610	2595	2632	2602	238	785	500	1890	5	1	42685000	1116	21.26	0.55	12	0.01	123.00	4780.00	3815	20240313	-31.45	2360	20240909	10.81	3050	-14.26	20250206	2610	0.19	20250324	3710	-29.51	20240325	2360	10.81	20240909	4.76	N	058850	500	238 억	1690175	N	N	79	N	N
42	20250321	160613	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2625	-10	5	-0.38	266252226	101576	48.63	2640	2640	2610	3425	1845	2635	2621.20	3.96	315	2698	2666	2648	2616	2598	2657	2607	238	790	500	1890	5	1	42685000	1120	21.34	0.55	12	0.24	123.00	4780.00	3815	20240313	-31.19	2360	20240909	11.23	3050	-13.93	20250206	2610	0.57	20250321	3760	-30.19	20240321	2360	11.23	20240909	4.78	N	058850	500	238 억	1688428	N	N	79	N	N
43	20250321	150557	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2625	-10	5	-0.38	255537906	97492	46.67	2640	2640	2610	3425	1845	2635	2621.12	3.96	1327	2698	2666	2648	2616	2598	2657	2607	238	790	500	1890	5	1	42685000	1120	21.34	0.55	12	0.23	123.00	4780.00	3815	20240313	-31.19	2360	20240909	11.23	3050	-13.93	20250206	2610	0.57	20250321	3760	-30.19	20240321	2360	11.23	20240909	4.78	N	058850	500	238 억	1688428	N	N	8	N	N
44	20250321	140558	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2635	0	3	0.00	236271461	90149	43.16	2640	2640	2610	3425	1845	2635	2620.90	3.96	1729	2698	2666	2648	2616	2598	2657	2607	238	790	500	1890	5	1	42685000	1125	21.42	0.55	12	0.21	123.00	4780.00	3815	20240313	-30.93	2360	20240909	11.65	3050	-13.61	20250206	2610	0.96	20250321	3760	-29.92	20240321	2360	11.65	20240909	4.78	N	058850	500	238 억	1688428	N	N	8	N	N
45	20250321	130558	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2635	0	3	0.00	227075719	86651	41.48	2640	2640	2610	3425	1845	2635	2620.58	3.96	1814	2698	2666	2648	2616	2598	2657	2607	238	790	500	1890	5	1	42685000	1125	21.42	0.55	12	0.20	123.00	4780.00	3815	20240313	-30.93	2360	20240909	11.65	3050	-13.61	20250206	2610	0.96	20250321	3760	-29.92	20240321	2360	11.65	20240909	4.78	N	058850	500	238 억	1688428	N	N	8	N	N
46	20250321	120558	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2630	-5	5	-0.19	207299564	79142	37.89	2640	2640	2610	3425	1845	2635	2619.34	3.96	-3921	2698	2666	2648	2616	2598	2657	2607	238	790	500	1890	5	1	42685000	1123	21.38	0.55	12	0.19	123.00	4780.00	3815	20240313	-31.06	2360	20240909	11.44	3050	-13.77	20250206	2610	0.77	20250321	3760	-30.05	20240321	2360	11.44	20240909	4.78	N	058850	500	238 억	1688428	N	N	8	N	N
47	20250321	110558	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2625	-10	5	-0.38	178478314	68164	32.63	2640	2640	2610	3425	1845	2635	2618.37	3.96	-10352	2698	2666	2648	2616	2598	2657	2607	238	790	500	1890	5	1	42685000	1120	21.34	0.55	12	0.16	123.00	4780.00	3815	20240313	-31.19	2360	20240909	11.23	3050	-13.93	20250206	2610	0.57	20250321	3760	-30.19	20240321	2360	11.23	20240909	4.78	N	058850	500	238 억	1688428	N	N	8	N	N
48	20250321	100558	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2615	-20	5	-0.76	148659006	56766	27.17	2640	2640	2610	3425	1845	2635	2618.80	3.96	-14490	2698	2666	2648	2616	2598	2657	2607	238	790	500	1890	5	1	42685000	1116	21.26	0.55	12	0.13	123.00	4780.00	3815	20240313	-31.45	2360	20240909	10.81	3050	-14.26	20250206	2610	0.19	20250321	3760	-30.45	20240321	2360	10.81	20240909	4.78	N	058850	500	238 억	1688428	N	N	8	N	N
49	20250321	090601	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2620	-15	5	-0.57	19231185	7316	3.50	2640	2640	2620	3425	1845	2635	2628.65	3.96	-3246	2698	2666	2648	2616	2598	2657	2607	238	790	500	1890	5	1	42685000	1118	21.30	0.55	12	0.02	123.00	4780.00	3815	20240313	-31.32	2360	20240909	11.02	3050	-14.10	20250206	2620	0.00	20250321	3760	-30.32	20240321	2360	11.02	20240909	4.78	N	058850	500	238 억	1688428	N	N	8	N	N
50	20250320	160851	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2635	-25	5	-0.94	552520146	208756	149.18	2665	2680	2630	3455	1865	2660	2646.76	4.15	-82967	2690	2675	2665	2650	2640	2672	2647	238	795	500	1910	5	1	42685000	1125	21.42	0.55	12	0.49	123.00	4780.00	3815	20240313	-30.93	2360	20240909	11.65	3050	-13.61	20250206	2630	0.19	20250320	3760	-29.92	20240321	2360	11.65	20240909	4.67	N	058850	500	238 억	1771474	N	N	8	N	N
51	20250320	150557	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2640	-20	5	-0.75	507064286	191508	136.86	2665	2680	2630	3455	1865	2660	2647.74	4.15	-78228	2690	2675	2665	2650	2640	2672	2647	238	795	500	1910	5	1	42685000	1127	21.46	0.55	12	0.45	123.00	4780.00	3815	20240313	-30.80	2360	20240909	11.86	3050	-13.44	20250206	2630	0.38	20250320	3760	-29.79	20240321	2360	11.86	20240909	4.67	N	058850	500	238 억	1771474	N	N	4	N	N
52	20250320	140559	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2645	-15	5	-0.56	352461496	132908	94.98	2665	2680	2640	3455	1865	2660	2651.92	4.15	-33212	2690	2675	2665	2650	2640	2672	2647	238	795	500	1910	5	1	42685000	1129	21.50	0.55	12	0.31	123.00	4780.00	3815	20240313	-30.67	2360	20240909	12.08	3050	-13.28	20250206	2640	0.19	20250320	3760	-29.65	20240321	2360	12.08	20240909	4.67	N	058850	500	238 억	1771474	N	N	4	N	N
53	20250320	130558	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2650	-10	5	-0.38	283487326	106840	76.35	2665	2680	2645	3455	1865	2660	2653.38	4.15	-26171	2690	2675	2665	2650	2640	2672	2647	238	795	500	1910	5	1	42685000	1131	21.54	0.55	12	0.25	123.00	4780.00	3815	20240313	-30.54	2360	20240909	12.29	3050	-13.11	20250206	2645	0.19	20250320	3760	-29.52	20240321	2360	12.29	20240909	4.67	N	058850	500	238 억	1771474	N	N	4	N	N
54	20250320	120556	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2655	-5	5	-0.19	255569486	96298	68.82	2665	2680	2645	3455	1865	2660	2653.94	4.15	-22557	2690	2675	2665	2650	2640	2672	2647	238	795	500	1910	5	1	42685000	1133	21.59	0.56	12	0.23	123.00	4780.00	3815	20240313	-30.41	2360	20240909	12.50	3050	-12.95	20250206	2645	0.38	20250320	3760	-29.39	20240321	2360	12.50	20240909	4.67	N	058850	500	238 억	1771474	N	N	4	N	N
55	20250320	110557	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2655	-5	5	-0.19	222871606	83953	60.00	2665	2680	2645	3455	1865	2660	2654.72	4.15	-22646	2690	2675	2665	2650	2640	2672	2647	238	795	500	1910	5	1	42685000	1133	21.59	0.56	12	0.20	123.00	4780.00	3815	20240313	-30.41	2360	20240909	12.50	3050	-12.95	20250206	2645	0.38	20250320	3760	-29.39	20240321	2360	12.50	20240909	4.67	N	058850	500	238 억	1771474	N	N	4	N	N
56	20250320	100555	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2650	-10	5	-0.38	103916835	39040	27.90	2665	2680	2650	3455	1865	2660	2661.80	4.15	-15724	2690	2675	2665	2650	2640	2672	2647	238	795	500	1910	5	1	42685000	1131	21.54	0.55	12	0.09	123.00	4780.00	3815	20240313	-30.54	2360	20240909	12.29	3050	-13.11	20250206	2645	0.19	20250318	3760	-29.52	20240321	2360	12.29	20240909	4.67	N	058850	500	238 억	1771474	N	N	4	N	N
57	20250320	090558	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2665	5	2	0.19	11251285	4214	3.01	2665	2680	2665	3455	1865	2660	2669.98	4.15	-979	2690	2675	2665	2650	2640	2672	2647	238	795	500	1910	5	1	42685000	1138	21.67	0.56	12	0.01	123.00	4780.00	3815	20240313	-30.14	2360	20240909	12.92	3050	-12.62	20250206	2645	0.76	20250318	3760	-29.12	20240321	2360	12.92	20240909	4.67	N	058850	500	238 억	1771474	N	N	4	N	N
58	20250319	160554	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2660	-5	5	-0.19	368761610	138450	37.22	2660	2680	2655	3460	1870	2665	2663.50	4.19	-28418	2745	2705	2675	2635	2605	2690	2620	238	795	500	1910	5	1	42685000	1135	21.63	0.56	12	0.32	123.00	4780.00	3815	20240313	-30.28	2360	20240909	12.71	3050	-12.79	20250206	2645	0.57	20250318	3775	-29.54	20240319	2360	12.71	20240909	4.61	N	058850	500	238 억	1787929	N	N	4	N	N
59	20250319	150555	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2667	2	2	0.08	361773693	135825	36.51	2660	2680	2655	3460	1870	2665	2663.53	4.19	-27407	2745	2705	2675	2635	2605	2690	2620	238	795	500	1910	5	1	42685000	1138	21.68	0.56	12	0.32	123.00	4780.00	3815	20240313	-30.09	2360	20240909	13.01	3050	-12.56	20250206	2645	0.83	20250318	3775	-29.35	20240319	2360	13.01	20240909	4.61	N	058850	500	238 억	1787929	N	N	35	N	N
60	20250319	140557	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2660	-5	5	-0.19	288949623	108463	29.16	2660	2680	2655	3460	1870	2665	2664.04	4.19	-15940	2745	2705	2675	2635	2605	2690	2620	238	795	500	1910	5	1	42685000	1135	21.63	0.56	12	0.25	123.00	4780.00	3815	20240313	-30.28	2360	20240909	12.71	3050	-12.79	20250206	2645	0.57	20250318	3775	-29.54	20240319	2360	12.71	20240909	4.61	N	058850	500	238 억	1787929	N	N	35	N	N
61	20250319	130555	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2665	0	3	0.00	257548090	96664	25.99	2660	2680	2660	3460	1870	2665	2664.36	4.19	-15228	2745	2705	2675	2635	2605	2690	2620	238	795	500	1910	5	1	42685000	1138	21.67	0.56	12	0.23	123.00	4780.00	3815	20240313	-30.14	2360	20240909	12.92	3050	-12.62	20250206	2645	0.76	20250318	3775	-29.40	20240319	2360	12.92	20240909	4.61	N	058850	500	238 억	1787929	N	N	35	N	N
62	20250319	120555	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2670	5	2	0.19	186986678	70162	18.86	2660	2680	2660	3460	1870	2665	2665.07	4.19	-12464	2745	2705	2675	2635	2605	2690	2620	238	795	500	1910	5	1	42685000	1140	21.71	0.56	12	0.16	123.00	4780.00	3815	20240313	-30.01	2360	20240909	13.14	3050	-12.46	20250206	2645	0.95	20250318	3775	-29.27	20240319	2360	13.14	20240909	4.61	N	058850	500	238 억	1787929	N	N	35	N	N
63	20250319	110555	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2670	5	2	0.19	170862951	64119	17.24	2660	2680	2660	3460	1870	2665	2664.78	4.19	-12739	2745	2705	2675	2635	2605	2690	2620	238	795	500	1910	5	1	42685000	1140	21.71	0.56	12	0.15	123.00	4780.00	3815	20240313	-30.01	2360	20240909	13.14	3050	-12.46	20250206	2645	0.95	20250318	3775	-29.27	20240319	2360	13.14	20240909	4.61	N	058850	500	238 억	1787929	N	N	35	N	N
64	20250319	100556	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2670	5	2	0.19	106133312	39829	10.71	2660	2680	2660	3460	1870	2665	2664.72	4.19	-264	2745	2705	2675	2635	2605	2690	2620	238	795	500	1910	5	1	42685000	1140	21.71	0.56	12	0.09	123.00	4780.00	3815	20240313	-30.01	2360	20240909	13.14	3050	-12.46	20250206	2645	0.95	20250318	3775	-29.27	20240319	2360	13.14	20240909	4.61	N	058850	500	238 억	1787929	N	N	35	N	N
65	20250319	090557	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2675	10	2	0.38	6291795	2357	0.63	2660	2675	2660	3460	1870	2665	2669.41	4.19	166	2745	2705	2675	2635	2605	2690	2620	238	795	500	1910	5	1	42685000	1142	21.75	0.56	12	0.01	123.00	4780.00	3815	20240313	-29.88	2360	20240909	13.35	3050	-12.30	20250206	2645	1.13	20250318	3775	-29.14	20240319	2360	13.35	20240909	4.61	N	058850	500	238 억	1787929	N	N	35	N	N
66	20250318	160553	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2665	-40	5	-1.48	960057079	359162	196.52	2705	2715	2645	3515	1895	2705	2673.07	4.17	2125	2755	2730	2710	2685	2665	2727	2682	238	810	500	1940	5	1	42685000	1138	21.67	0.56	12	0.84	123.00	4780.00	3820	20240306	-30.24	2360	20240909	12.92	3050	-12.62	20250206	2645	0.76	20250318	3790	-29.68	20240318	2360	12.92	20240909	4.65	N	058850	500	238 억	1779565	N	N	35	N	N
67	20250318	150556	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2685	-20	5	-0.74	894213509	334480	183.01	2705	2715	2645	3515	1895	2705	2673.44	4.17	10830	2755	2730	2710	2685	2665	2727	2682	238	810	500	1940	5	1	42685000	1146	21.83	0.56	12	0.78	123.00	4780.00	3820	20240306	-29.71	2360	20240909	13.77	3050	-11.97	20250206	2645	1.51	20250318	3790	-29.16	20240318	2360	13.77	20240909	4.65	N	058850	500	238 억	1779565	N	N	6	N	N
68	20250318	140554	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2680	-25	5	-0.92	779482828	291559	159.53	2705	2715	2645	3515	1895	2705	2673.50	4.17	42215	2755	2730	2710	2685	2665	2727	2682	238	810	500	1940	5	1	42685000	1144	21.79	0.56	12	0.68	123.00	4780.00	3820	20240306	-29.84	2360	20240909	13.56	3050	-12.13	20250206	2645	1.32	20250318	3790	-29.29	20240318	2360	13.56	20240909	4.65	N	058850	500	238 억	1779565	N	N	6	N	N
69	20250318	130553	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2675	-30	5	-1.11	672269453	251566	137.64	2705	2715	2645	3515	1895	2705	2672.34	4.17	62398	2755	2730	2710	2685	2665	2727	2682	238	810	500	1940	5	1	42685000	1142	21.75	0.56	12	0.59	123.00	4780.00	3820	20240306	-29.97	2360	20240909	13.35	3050	-12.30	20250206	2645	1.13	20250318	3790	-29.42	20240318	2360	13.35	20240909	4.65	N	058850	500	238 억	1779565	N	N	6	N	N
70	20250318	120553	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2690	-15	5	-0.55	611483018	228876	125.23	2705	2715	2645	3515	1895	2705	2671.68	4.17	77559	2755	2730	2710	2685	2665	2727	2682	238	810	500	1940	5	1	42685000	1148	21.87	0.56	12	0.54	123.00	4780.00	3820	20240306	-29.58	2360	20240909	13.98	3050	-11.80	20250206	2645	1.70	20250318	3790	-29.02	20240318	2360	13.98	20240909	4.65	N	058850	500	238 억	1779565	N	N	6	N	N
71	20250318	110552	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2690	-15	5	-0.55	516325223	193410	105.82	2705	2715	2645	3515	1895	2705	2669.59	4.17	81967	2755	2730	2710	2685	2665	2727	2682	238	810	500	1940	5	1	42685000	1148	21.87	0.56	12	0.45	123.00	4780.00	3820	20240306	-29.58	2360	20240909	13.98	3050	-11.80	20250206	2645	1.70	20250318	3790	-29.02	20240318	2360	13.98	20240909	4.65	N	058850	500	238 억	1779565	N	N	6	N	N
72	20250318	100554	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2695	-10	5	-0.37	485757720	182046	99.61	2705	2715	2645	3515	1895	2705	2668.32	4.17	89880	2755	2730	2710	2685	2665	2727	2682	238	810	500	1940	5	1	42685000	1150	21.91	0.56	12	0.43	123.00	4780.00	3820	20240306	-29.45	2360	20240909	14.19	3050	-11.64	20250206	2645	1.89	20250318	3790	-28.89	20240318	2360	14.19	20240909	4.65	N	058850	500	238 억	1779565	N	N	6	N	N
73	20250318	090556	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2700	-5	5	-0.18	12504550	4623	2.53	2705	2715	2700	3515	1895	2705	2704.86	4.17	1414	2755	2730	2710	2685	2665	2727	2682	238	810	500	1940	5	1	42685000	1152	21.95	0.56	12	0.01	123.00	4780.00	3820	20240306	-29.32	2360	20240909	14.41	3050	-11.48	20250206	2655	1.69	20250102	3790	-28.76	20240318	2360	14.41	20240909	4.65	N	058850	500	238 억	1779565	N	N	6	N	N
74	20250317	160552	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2705	0	3	0.00	483316635	178518	223.34	2705	2735	2690	3515	1895	2705	2707.38	4.19	-9249	2738	2721	2703	2686	2668	2730	2695	238	810	500	1940	5	1	42685000	1155	21.99	0.57	12	0.42	123.00	4780.00	3905	20240305	-30.73	2360	20240909	14.62	3050	-11.31	20250206	2655	1.88	20250102	3790	-28.63	20240318	2360	14.62	20240909	4.64	N	058850	500	238 억	1787743	N	N	6	N	N
75	20250317	150551	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2695	-10	5	-0.37	385066545	142068	177.74	2705	2735	2695	3515	1895	2705	2710.44	4.19	-12197	2738	2721	2703	2686	2668	2730	2695	238	810	500	1940	5	1	42685000	1150	21.91	0.56	12	0.33	123.00	4780.00	3905	20240305	-30.99	2360	20240909	14.19	3050	-11.64	20250206	2655	1.51	20250102	3790	-28.89	20240318	2360	14.19	20240909	4.64	N	058850	500	238 억	1787743	N	N	13	N	N
76	20250317	140553	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2710	5	2	0.18	284493855	104870	131.20	2705	2735	2695	3515	1895	2705	2712.82	4.19	-7105	2738	2721	2703	2686	2668	2730	2695	238	810	500	1940	5	1	42685000	1157	22.03	0.57	12	0.25	123.00	4780.00	3905	20240305	-30.60	2360	20240909	14.83	3050	-11.15	20250206	2655	2.07	20250102	3790	-28.50	20240318	2360	14.83	20240909	4.64	N	058850	500	238 억	1787743	N	N	13	N	N
77	20250317	130551	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2715	10	2	0.37	253200920	93322	116.75	2705	2735	2695	3515	1895	2705	2713.20	4.19	-7180	2738	2721	2703	2686	2668	2730	2695	238	810	500	1940	5	1	42685000	1159	22.07	0.57	12	0.22	123.00	4780.00	3905	20240305	-30.47	2360	20240909	15.04	3050	-10.98	20250206	2655	2.26	20250102	3790	-28.36	20240318	2360	15.04	20240909	4.64	N	058850	500	238 억	1787743	N	N	13	N	N
78	20250317	120551	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2710	5	2	0.18	200899380	73983	92.56	2705	2735	2695	3515	1895	2705	2715.48	4.19	387	2738	2721	2703	2686	2668	2730	2695	238	810	500	1940	5	1	42685000	1157	22.03	0.57	12	0.17	123.00	4780.00	3905	20240305	-30.60	2360	20240909	14.83	3050	-11.15	20250206	2655	2.07	20250102	3790	-28.50	20240318	2360	14.83	20240909	4.64	N	058850	500	238 억	1787743	N	N	13	N	N
79	20250317	110553	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2720	15	2	0.55	164134675	60428	75.60	2705	2735	2695	3515	1895	2705	2716.20	4.19	8233	2738	2721	2703	2686	2668	2730	2695	238	810	500	1940	5	1	42685000	1161	22.11	0.57	12	0.14	123.00	4780.00	3905	20240305	-30.35	2360	20240909	15.25	3050	-10.82	20250206	2655	2.45	20250102	3790	-28.23	20240318	2360	15.25	20240909	4.64	N	058850	500	238 억	1787743	N	N	13	N	N
80	20250317	100552	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2710	5	2	0.18	120134980	44223	55.33	2705	2735	2695	3515	1895	2705	2716.57	4.19	14606	2738	2721	2703	2686	2668	2730	2695	238	810	500	1940	5	1	42685000	1157	22.03	0.57	12	0.10	123.00	4780.00	3905	20240305	-30.60	2360	20240909	14.83	3050	-11.15	20250206	2655	2.07	20250102	3790	-28.50	20240318	2360	14.83	20240909	4.64	N	058850	500	238 억	1787743	N	N	13	N	N
81	20250317	090552	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2695	-10	5	-0.37	25550055	9444	11.82	2705	2720	2695	3515	1895	2705	2705.43	4.19	-1466	2738	2721	2703	2686	2668	2730	2695	238	810	500	1940	5	1	42685000	1150	21.91	0.56	12	0.02	123.00	4780.00	3905	20240305	-30.99	2360	20240909	14.19	3050	-11.64	20250206	2655	1.51	20250102	3790	-28.89	20240318	2360	14.19	20240909	4.64	N	058850	500	238 억	1787743	N	N	13	N	N
82	20250314	160550	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2705	25	2	0.93	212480503	78621	22.37	2695	2720	2685	3480	1880	2680	2702.60	4.15	16319	2880	2780	2730	2630	2580	2755	2605	238	800	500	1920	5	1	42685000	1155	21.99	0.57	12	0.18	123.00	4780.00	4015	20240304	-32.63	2360	20240909	14.62	3050	-11.31	20250206	2655	1.88	20250102	3810	-29.00	20240314	2360	14.62	20240909	4.61	N	058850	500	238 억	1772527	N	N	13	N	N
83	20250314	150554	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2710	30	2	1.12	198897473	73597	20.94	2695	2720	2685	3480	1880	2680	2702.54	4.15	17198	2880	2780	2730	2630	2580	2755	2605	238	800	500	1920	5	1	42685000	1157	22.03	0.57	12	0.17	123.00	4780.00	4015	20240304	-32.50	2360	20240909	14.83	3050	-11.15	20250206	2655	2.07	20250102	3810	-28.87	20240314	2360	14.83	20240909	4.61	N	058850	500	238 억	1772527	N	N	104	N	N
84	20250314	140550	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2700	20	2	0.75	142451133	52651	14.98	2695	2720	2690	3480	1880	2680	2705.60	4.15	9232	2880	2780	2730	2630	2580	2755	2605	238	800	500	1920	5	1	42685000	1152	21.95	0.56	12	0.12	123.00	4780.00	4015	20240304	-32.75	2360	20240909	14.41	3050	-11.48	20250206	2655	1.69	20250102	3810	-29.13	20240314	2360	14.41	20240909	4.61	N	058850	500	238 억	1772527	N	N	104	N	N
85	20250314	130549	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2710	30	2	1.12	95662518	35313	10.05	2695	2720	2690	3480	1880	2680	2709.04	4.15	2742	2880	2780	2730	2630	2580	2755	2605	238	800	500	1920	5	1	42685000	1157	22.03	0.57	12	0.08	123.00	4780.00	4015	20240304	-32.50	2360	20240909	14.83	3050	-11.15	20250206	2655	2.07	20250102	3810	-28.87	20240314	2360	14.83	20240909	4.61	N	058850	500	238 억	1772527	N	N	104	N	N
86	20250314	120552	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2715	35	2	1.31	77560168	28632	8.15	2695	2720	2690	3480	1880	2680	2708.92	4.15	-538	2880	2780	2730	2630	2580	2755	2605	238	800	500	1920	5	1	42685000	1159	22.07	0.57	12	0.07	123.00	4780.00	4015	20240304	-32.38	2360	20240909	15.04	3050	-10.98	20250206	2655	2.26	20250102	3810	-28.74	20240314	2360	15.04	20240909	4.61	N	058850	500	238 억	1772527	N	N	104	N	N
87	20250314	110550	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2707	27	2	1.01	63430402	23419	6.66	2695	2720	2690	3480	1880	2680	2708.57	4.15	-4776	2880	2780	2730	2630	2580	2755	2605	238	800	500	1920	5	1	42685000	1155	22.01	0.57	12	0.05	123.00	4780.00	4015	20240304	-32.58	2360	20240909	14.70	3050	-11.25	20250206	2655	1.96	20250102	3810	-28.95	20240314	2360	14.70	20240909	4.61	N	058850	500	238 억	1772527	N	N	104	N	N
88	20250314	100551	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2710	30	2	1.12	50271530	18561	5.28	2695	2720	2690	3480	1880	2680	2708.54	4.15	-1941	2880	2780	2730	2630	2580	2755	2605	238	800	500	1920	5	1	42685000	1157	22.03	0.57	12	0.04	123.00	4780.00	4015	20240304	-32.50	2360	20240909	14.83	3050	-11.15	20250206	2655	2.07	20250102	3810	-28.87	20240314	2360	14.83	20240909	4.61	N	058850	500	238 억	1772527	N	N	104	N	N
89	20250314	090553	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2700	20	2	0.75	3053670	1133	0.32	2695	2700	2695	3480	1880	2680	2696.06	4.15	239	2880	2780	2730	2630	2580	2755	2605	238	800	500	1920	5	1	42685000	1152	21.95	0.56	12	0.00	123.00	4780.00	4015	20240304	-32.75	2360	20240909	14.41	3050	-11.48	20250206	2655	1.69	20250102	3810	-29.13	20240314	2360	14.41	20240909	4.61	N	058850	500	238 억	1772527	N	N	104	N	N
90	20250313	160547	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2680	-25	5	-0.92	964954573	350820	367.79	2825	2830	2680	3515	1895	2705	2750.64	4.34	-89444	2731	2717	2706	2692	2681	2717	2692	238	810	500	1940	5	1	42685000	1144	7.81	0.56	12	0.82	343.00	4747.00	4100	20240229	-34.63	2360	20240909	13.56	3050	-12.13	20250206	2655	0.94	20250102	3815	-29.75	20240313	2360	13.56	20240909	4.69	N	058850	500	238 억	1853294	N	N	104	N	N
91	20250313	150547	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2695	-10	5	-0.37	917001153	332968	349.08	2825	2830	2690	3515	1895	2705	2754.02	4.34	-86481	2731	2717	2706	2692	2681	2717	2692	238	810	500	1940	5	1	42685000	1150	7.86	0.57	12	0.78	343.00	4747.00	4100	20240229	-34.27	2360	20240909	14.19	3050	-11.64	20250206	2655	1.51	20250102	3815	-29.36	20240313	2360	14.19	20240909	4.69	N	058850	500	238 억	1853294	N	N	28	N	N
92	20250313	140547	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2715	10	2	0.37	838017822	303699	318.39	2825	2830	2700	3515	1895	2705	2759.37	4.34	-71653	2731	2717	2706	2692	2681	2717	2692	238	810	500	1940	5	1	42685000	1159	7.92	0.57	12	0.71	343.00	4747.00	4100	20240229	-33.78	2360	20240909	15.04	3050	-10.98	20250206	2655	2.26	20250102	3815	-28.83	20240313	2360	15.04	20240909	4.69	N	058850	500	238 억	1853294	N	N	28	N	N
93	20250313	130547	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2705	0	3	0.00	804873640	291439	305.54	2825	2830	2700	3515	1895	2705	2761.72	4.34	-66669	2731	2717	2706	2692	2681	2717	2692	238	810	500	1940	5	1	42685000	1155	7.89	0.57	12	0.68	343.00	4747.00	4100	20240229	-34.02	2360	20240909	14.62	3050	-11.31	20250206	2655	1.88	20250102	3815	-29.10	20240313	2360	14.62	20240909	4.69	N	058850	500	238 억	1853294	N	N	28	N	N
94	20250313	120547	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2710	5	2	0.18	761368410	275375	288.70	2825	2830	2710	3515	1895	2705	2764.84	4.34	-54643	2731	2717	2706	2692	2681	2717	2692	238	810	500	1940	5	1	42685000	1157	7.90	0.57	12	0.65	343.00	4747.00	4100	20240229	-33.90	2360	20240909	14.83	3050	-11.15	20250206	2655	2.07	20250102	3815	-28.96	20240313	2360	14.83	20240909	4.69	N	058850	500	238 억	1853294	N	N	28	N	N
95	20250313	110546	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2720	15	2	0.55	726813500	262666	275.37	2825	2830	2710	3515	1895	2705	2767.06	4.34	-51823	2731	2717	2706	2692	2681	2717	2692	238	810	500	1940	5	1	42685000	1161	7.93	0.57	12	0.62	343.00	4747.00	4100	20240229	-33.66	2360	20240909	15.25	3050	-10.82	20250206	2655	2.45	20250102	3815	-28.70	20240313	2360	15.25	20240909	4.69	N	058850	500	238 억	1853294	N	N	28	N	N
96	20250313	100546	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2720	15	2	0.55	632673305	228154	239.19	2825	2830	2710	3515	1895	2705	2773.01	4.34	-39739	2731	2717	2706	2692	2681	2717	2692	238	810	500	1940	5	1	42685000	1161	7.93	0.57	12	0.53	343.00	4747.00	4100	20240229	-33.66	2360	20240909	15.25	3050	-10.82	20250206	2655	2.45	20250102	3815	-28.70	20240313	2360	15.25	20240909	4.69	N	058850	500	238 억	1853294	N	N	28	N	N
97	20250313	090548	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2760	55	2	2.03	394296315	140817	147.63	2825	2830	2755	3515	1895	2705	2800.06	4.34	-31024	2731	2717	2706	2692	2681	2717	2692	238	810	500	1940	5	1	42685000	1178	8.05	0.58	12	0.33	343.00	4747.00	4100	20240229	-32.68	2360	20240909	16.95	3050	-9.51	20250206	2655	3.95	20250102	3815	-27.65	20240313	2360	16.95	20240909	4.69	N	058850	500	238 억	1853294	N	N	28	N	N
98	20250312	160544	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2705	0	3	0.00	257325498	95057	33.70	2705	2720	2695	3515	1895	2705	2707.07	4.43	-35716	2785	2745	2700	2660	2615	2765	2680	238	810	500	1940	5	1	42685000	1155	7.89	0.57	12	0.22	343.00	4747.00	4100	20240229	-34.02	2360	20240909	14.62	3050	-11.31	20250206	2655	1.88	20250102	3815	-29.10	20240313	2360	14.62	20240909	4.70	N	058850	500	238 억	1888881	N	N	28	N	N
99	20250312	150545	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2705	0	3	0.00	250173463	92413	32.76	2705	2720	2695	3515	1895	2705	2707.12	4.43	-34307	2785	2745	2700	2660	2615	2765	2680	238	810	500	1940	5	1	42685000	1155	7.89	0.57	12	0.22	343.00	4747.00	4100	20240229	-34.02	2360	20240909	14.62	3050	-11.31	20250206	2655	1.88	20250102	3815	-29.10	20240313	2360	14.62	20240909	4.70	N	058850	500	238 억	1888881	N	N	4	N	N
100	20250312	140544	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2700	-5	5	-0.18	193632908	71516	25.35	2705	2720	2695	3515	1895	2705	2707.55	4.43	-24107	2785	2745	2700	2660	2615	2765	2680	238	810	500	1940	5	1	42685000	1152	7.87	0.57	12	0.17	343.00	4747.00	4100	20240229	-34.15	2360	20240909	14.41	3050	-11.48	20250206	2655	1.69	20250102	3815	-29.23	20240313	2360	14.41	20240909	4.70	N	058850	500	238 억	1888881	N	N	4	N	N
101	20250312	130544	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2710	5	2	0.18	134022948	49478	17.54	2705	2720	2695	3515	1895	2705	2708.74	4.43	-12434	2785	2745	2700	2660	2615	2765	2680	238	810	500	1940	5	1	42685000	1157	7.90	0.57	12	0.12	343.00	4747.00	4100	20240229	-33.90	2360	20240909	14.83	3050	-11.15	20250206	2655	2.07	20250102	3815	-28.96	20240313	2360	14.83	20240909	4.70	N	058850	500	238 억	1888881	N	N	4	N	N
102	20250312	120546	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2710	5	2	0.18	114251488	42183	14.95	2705	2720	2695	3515	1895	2705	2708.47	4.43	-6976	2785	2745	2700	2660	2615	2765	2680	238	810	500	1940	5	1	42685000	1157	7.90	0.57	12	0.10	343.00	4747.00	4100	20240229	-33.90	2360	20240909	14.83	3050	-11.15	20250206	2655	2.07	20250102	3815	-28.96	20240313	2360	14.83	20240909	4.70	N	058850	500	238 억	1888881	N	N	4	N	N
103	20250312	110541	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2710	5	2	0.18	96908863	35789	12.69	2705	2720	2695	3515	1895	2705	2707.78	4.43	-3460	2785	2745	2700	2660	2615	2765	2680	238	810	500	1940	5	1	42685000	1157	7.90	0.57	12	0.08	343.00	4747.00	4100	20240229	-33.90	2360	20240909	14.83	3050	-11.15	20250206	2655	2.07	20250102	3815	-28.96	20240313	2360	14.83	20240909	4.70	N	058850	500	238 억	1888881	N	N	4	N	N
104	20250312	100544	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2715	10	2	0.37	69499441	25675	9.10	2705	2720	2695	3515	1895	2705	2706.89	4.43	-3325	2785	2745	2700	2660	2615	2765	2680	238	810	500	1940	5	1	42685000	1159	7.92	0.57	12	0.06	343.00	4747.00	4100	20240229	-33.78	2360	20240909	15.04	3050	-10.98	20250206	2655	2.26	20250102	3815	-28.83	20240313	2360	15.04	20240909	4.70	N	058850	500	238 억	1888881	N	N	4	N	N
105	20250312	090546	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2705	0	3	0.00	4876530	1803	0.64	2705	2710	2700	3515	1895	2705	2704.68	4.43	-1510	2785	2745	2700	2660	2615	2765	2680	238	810	500	1940	5	1	42685000	1155	7.89	0.57	12	0.00	343.00	4747.00	4100	20240229	-34.02	2360	20240909	14.62	3050	-11.31	20250206	2655	1.88	20250102	3815	-29.10	20240313	2360	14.62	20240909	4.70	N	058850	500	238 억	1888881	N	N	4	N	N
106	20250311	160538	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2705	-75	5	-2.70	747720104	277949	179.58	2700	2740	2655	3610	1950	2780	2689.87	4.39	-43519	2836	2807	2771	2742	2706	2822	2757	238	830	500	2000	5	1	42685000	1155	7.89	0.57	12	0.65	343.00	4747.00	4210	20240227	-35.75	2360	20240909	14.62	3050	-11.31	20250206	2655	1.88	20250311	3815	-29.10	20240313	2360	14.62	20240909	4.70	N	058850	500	238 억	1872571	N	N	4	N	N
107	20250311	150542	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2700	-80	5	-2.88	725048354	269549	174.15	2700	2740	2655	3610	1950	2780	2689.59	4.39	-41690	2836	2807	2771	2742	2706	2822	2757	238	830	500	2000	5	1	42685000	1152	7.87	0.57	12	0.63	343.00	4747.00	4210	20240227	-35.87	2360	20240909	14.41	3050	-11.48	20250206	2655	1.69	20250311	3815	-29.23	20240313	2360	14.41	20240909	4.70	N	058850	500	238 억	1872571	N	N	7	N	N
108	20250311	140542	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2705	-75	5	-2.70	685250810	254848	164.65	2700	2740	2655	3610	1950	2780	2688.57	4.39	-38942	2836	2807	2771	2742	2706	2822	2757	238	830	500	2000	5	1	42685000	1155	7.89	0.57	12	0.60	343.00	4747.00	4210	20240227	-35.75	2360	20240909	14.62	3050	-11.31	20250206	2655	1.88	20250311	3815	-29.10	20240313	2360	14.62	20240909	4.70	N	058850	500	238 억	1872571	N	N	7	N	N
109	20250311	130541	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2705	-75	5	-2.70	658666370	245039	158.32	2700	2740	2655	3610	1950	2780	2687.70	4.39	-41458	2836	2807	2771	2742	2706	2822	2757	238	830	500	2000	5	1	42685000	1155	7.89	0.57	12	0.57	343.00	4747.00	4210	20240227	-35.75	2360	20240909	14.62	3050	-11.31	20250206	2655	1.88	20250311	3815	-29.10	20240313	2360	14.62	20240909	4.70	N	058850	500	238 억	1872571	N	N	7	N	N
110	20250311	120541	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2710	-70	5	-2.52	615429177	229041	147.98	2700	2740	2655	3610	1950	2780	2686.66	4.39	-47721	2836	2807	2771	2742	2706	2822	2757	238	830	500	2000	5	1	42685000	1157	7.90	0.57	12	0.54	343.00	4747.00	4210	20240227	-35.63	2360	20240909	14.83	3050	-11.15	20250206	2655	2.07	20250311	3815	-28.96	20240313	2360	14.83	20240909	4.70	N	058850	500	238 억	1872571	N	N	7	N	N
111	20250311	110540	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2685	-95	5	-3.42	579763319	215838	139.45	2700	2740	2655	3610	1950	2780	2685.75	4.39	-52607	2836	2807	2771	2742	2706	2822	2757	238	830	500	2000	5	1	42685000	1146	7.83	0.57	12	0.51	343.00	4747.00	4210	20240227	-36.22	2360	20240909	13.77	3050	-11.97	20250206	2655	1.13	20250311	3815	-29.62	20240313	2360	13.77	20240909	4.70	N	058850	500	238 억	1872571	N	N	7	N	N
112	20250311	100542	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2685	-95	5	-3.42	417490570	155107	100.21	2700	2740	2660	3610	1950	2780	2691.17	4.39	-28136	2836	2807	2771	2742	2706	2822	2757	238	830	500	2000	5	1	42685000	1146	7.83	0.57	12	0.36	343.00	4747.00	4210	20240227	-36.22	2360	20240909	13.77	3050	-11.97	20250206	2655	1.13	20250102	3815	-29.62	20240313	2360	13.77	20240909	4.70	N	058850	500	238 억	1872571	N	N	7	N	N
113	20250311	090542	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2710	-70	5	-2.52	108613460	40189	25.97	2700	2740	2695	3610	1950	2780	2700.99	4.39	-5512	2836	2807	2771	2742	2706	2822	2757	238	830	500	2000	5	1	42685000	1157	7.90	0.57	12	0.09	343.00	4747.00	4210	20240227	-35.63	2360	20240909	14.83	3050	-11.15	20250206	2655	2.07	20250102	3815	-28.96	20240313	2360	14.83	20240909	4.70	N	058850	500	238 억	1872571	N	N	7	N	N
114	20250310	160536	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2780	0	3	0.00	417187941	150664	118.09	2760	2800	2735	3610	1950	2780	2768.99	4.38	2668	2853	2816	2793	2756	2733	2805	2745	238	830	500	2000	5	1	42685000	1187	8.10	0.59	12	0.35	343.00	4747.00	4210	20240227	-33.97	2360	20240909	17.80	3050	-8.85	20250206	2655	4.71	20250102	3815	-27.13	20240313	2360	17.80	20240909	4.71	N	058850	500	238 억	1870408	N	N	7	N	N
115	20250310	150540	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2775	-5	5	-0.18	374146478	135181	105.95	2760	2800	2735	3610	1950	2780	2767.74	4.38	7609	2853	2816	2793	2756	2733	2805	2745	238	830	500	2000	5	1	42685000	1185	8.09	0.58	12	0.32	343.00	4747.00	4210	20240227	-34.09	2360	20240909	17.58	3050	-9.02	20250206	2655	4.52	20250102	3815	-27.26	20240313	2360	17.58	20240909	4.71	N	058850	500	238 억	1870408	N	N	0	N	N
116	20250310	140539	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2780	0	3	0.00	357591179	129226	101.29	2760	2800	2735	3610	1950	2780	2767.17	4.38	9503	2853	2816	2793	2756	2733	2805	2745	238	830	500	2000	5	1	42685000	1187	8.10	0.59	12	0.30	343.00	4747.00	4210	20240227	-33.97	2360	20240909	17.80	3050	-8.85	20250206	2655	4.71	20250102	3815	-27.13	20240313	2360	17.80	20240909	4.71	N	058850	500	238 억	1870408	N	N	0	N	N
117	20250310	130539	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2800	20	2	0.72	337493174	122015	95.63	2760	2800	2735	3610	1950	2780	2765.99	4.38	6837	2853	2816	2793	2756	2733	2805	2745	238	830	500	2000	5	1	42685000	1195	8.16	0.59	12	0.29	343.00	4747.00	4210	20240227	-33.49	2360	20240909	18.64	3050	-8.20	20250206	2655	5.46	20250102	3815	-26.61	20240313	2360	18.64	20240909	4.71	N	058850	500	238 억	1870408	N	N	0	N	N
118	20250310	120537	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2800	20	2	0.72	287470330	104124	81.61	2760	2800	2735	3610	1950	2780	2760.84	4.38	6768	2853	2816	2793	2756	2733	2805	2745	238	830	500	2000	5	1	42685000	1195	8.16	0.59	12	0.24	343.00	4747.00	4210	20240227	-33.49	2360	20240909	18.64	3050	-8.20	20250206	2655	5.46	20250102	3815	-26.61	20240313	2360	18.64	20240909	4.71	N	058850	500	238 억	1870408	N	N	0	N	N
119	20250310	110537	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2800	20	2	0.72	268803391	97444	76.38	2760	2800	2735	3610	1950	2780	2758.54	4.38	6690	2853	2816	2793	2756	2733	2805	2745	238	830	500	2000	5	1	42685000	1195	8.16	0.59	12	0.23	343.00	4747.00	4210	20240227	-33.49	2360	20240909	18.64	3050	-8.20	20250206	2655	5.46	20250102	3815	-26.61	20240313	2360	18.64	20240909	4.71	N	058850	500	238 억	1870408	N	N	0	N	N
120	20250310	100538	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2775	-5	5	-0.18	217989375	79178	62.06	2760	2775	2735	3610	1950	2780	2753.15	4.38	7882	2853	2816	2793	2756	2733	2805	2745	238	830	500	2000	5	1	42685000	1185	8.09	0.58	12	0.19	343.00	4747.00	4210	20240227	-34.09	2360	20240909	17.58	3050	-9.02	20250206	2655	4.52	20250102	3815	-27.26	20240313	2360	17.58	20240909	4.71	N	058850	500	238 억	1870408	N	N	0	N	N
121	20250310	090538	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2745	-35	5	-1.26	41597170	15104	11.84	2760	2775	2735	3610	1950	2780	2754.00	4.38	-9122	2853	2816	2793	2756	2733	2805	2745	238	830	500	2000	5	1	42685000	1172	8.00	0.58	12	0.04	343.00	4747.00	4210	20240227	-34.80	2360	20240909	16.31	3050	-10.00	20250206	2655	3.39	20250102	3815	-28.05	20240313	2360	16.31	20240909	4.71	N	058850	500	238 억	1870408	N	N	0	N	N
122	20250307	160536	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2780	-35	5	-1.24	354941139	126994	78.13	2800	2830	2770	3655	1975	2815	2794.94	4.50	-50590	2888	2851	2833	2796	2778	2842	2787	238	840	500	2020	5	1	42685000	1187	8.10	0.59	12	0.30	343.00	4747.00	4210	20240227	-33.97	2360	20240909	17.80	3050	-8.85	20250206	2655	4.71	20250102	3815	-27.13	20240313	2360	17.80	20240909	4.83	N	058850	500	238 억	1920999	N	N	3	N	N
123	20250307	150539	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2775	-40	5	-1.42	326067609	116592	71.73	2800	2830	2770	3655	1975	2815	2796.66	4.50	-44179	2888	2851	2833	2796	2778	2842	2787	238	840	500	2020	5	1	42685000	1185	8.09	0.58	12	0.27	343.00	4747.00	4210	20240227	-34.09	2360	20240909	17.58	3050	-9.02	20250206	2655	4.52	20250102	3815	-27.26	20240313	2360	17.58	20240909	4.83	N	058850	500	238 억	1920999	N	N	3	N	N
124	20250307	140537	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2795	-20	5	-0.71	203738240	72586	44.66	2800	2830	2785	3655	1975	2815	2806.85	4.50	-19876	2888	2851	2833	2796	2778	2842	2787	238	840	500	2020	5	1	42685000	1193	8.15	0.59	12	0.17	343.00	4747.00	4210	20240227	-33.61	2360	20240909	18.43	3050	-8.36	20250206	2655	5.27	20250102	3815	-26.74	20240313	2360	18.43	20240909	4.83	N	058850	500	238 억	1920999	N	N	3	N	N
125	20250307	130538	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2805	-10	5	-0.36	155209632	55259	34.00	2800	2830	2785	3655	1975	2815	2808.77	4.50	-16593	2888	2851	2833	2796	2778	2842	2787	238	840	500	2020	5	1	42685000	1197	8.18	0.59	12	0.13	343.00	4747.00	4210	20240227	-33.37	2360	20240909	18.86	3050	-8.03	20250206	2655	5.65	20250102	3815	-26.47	20240313	2360	18.86	20240909	4.83	N	058850	500	238 억	1920999	N	N	3	N	N
126	20250307	120539	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2820	5	2	0.18	126954297	45200	27.81	2800	2830	2785	3655	1975	2815	2808.72	4.50	-11068	2888	2851	2833	2796	2778	2842	2787	238	840	500	2020	5	1	42685000	1204	8.22	0.59	12	0.11	343.00	4747.00	4210	20240227	-33.02	2360	20240909	19.49	3050	-7.54	20250206	2655	6.21	20250102	3815	-26.08	20240313	2360	19.49	20240909	4.83	N	058850	500	238 억	1920999	N	N	3	N	N
127	20250307	110538	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2815	0	3	0.00	98299295	35022	21.55	2800	2830	2785	3655	1975	2815	2806.79	4.50	-9352	2888	2851	2833	2796	2778	2842	2787	238	840	500	2020	5	1	42685000	1202	8.21	0.59	12	0.08	343.00	4747.00	4210	20240227	-33.14	2360	20240909	19.28	3050	-7.70	20250206	2655	6.03	20250102	3815	-26.21	20240313	2360	19.28	20240909	4.83	N	058850	500	238 억	1920999	N	N	3	N	N
128	20250307	100535	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2815	0	3	0.00	78440570	27978	17.21	2800	2825	2785	3655	1975	2815	2803.65	4.50	-7234	2888	2851	2833	2796	2778	2842	2787	238	840	500	2020	5	1	42685000	1202	8.21	0.59	12	0.07	343.00	4747.00	4210	20240227	-33.14	2360	20240909	19.28	3050	-7.70	20250206	2655	6.03	20250102	3815	-26.21	20240313	2360	19.28	20240909	4.83	N	058850	500	238 억	1920999	N	N	3	N	N
129	20250307	090539	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2790	-25	5	-0.89	39639945	14181	8.72	2800	2815	2785	3655	1975	2815	2795.29	4.50	-6765	2888	2851	2833	2796	2778	2842	2787	238	840	500	2020	5	1	42685000	1191	8.13	0.59	12	0.03	343.00	4747.00	4210	20240227	-33.73	2360	20240909	18.22	3050	-8.52	20250206	2655	5.08	20250102	3815	-26.87	20240313	2360	18.22	20240909	4.83	N	058850	500	238 억	1920999	N	N	3	N	N
130	20250306	160535	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2815	-25	5	-0.88	455776183	160565	71.11	2845	2870	2815	3690	1990	2840	2838.64	4.55	-20956	2886	2862	2816	2792	2746	2875	2805	238	850	500	2040	5	1	42685000	1202	8.21	0.59	12	0.38	343.00	4747.00	4210	20240227	-33.14	2360	20240909	19.28	3050	-7.70	20250206	2655	6.03	20250102	3820	-26.31	20240306	2360	19.28	20240909	4.88	N	058850	500	238 억	1941633	N	N	3	N	N
131	20250306	150534	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2820	-20	5	-0.70	403453598	142005	62.89	2845	2870	2820	3690	1990	2840	2841.12	4.55	-15827	2886	2862	2816	2792	2746	2875	2805	238	850	500	2040	5	1	42685000	1204	8.22	0.59	12	0.33	343.00	4747.00	4210	20240227	-33.02	2360	20240909	19.49	3050	-7.54	20250206	2655	6.21	20250102	3820	-26.18	20240306	2360	19.49	20240909	4.88	N	058850	500	238 억	1941633	N	N	25	N	N
132	20250306	140533	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2830	-10	5	-0.35	323307793	113632	50.32	2845	2870	2830	3690	1990	2840	2845.22	4.55	2299	2886	2862	2816	2792	2746	2875	2805	238	850	500	2040	5	1	42685000	1208	8.25	0.60	12	0.27	343.00	4747.00	4210	20240227	-32.78	2360	20240909	19.92	3050	-7.21	20250206	2655	6.59	20250102	3820	-25.92	20240306	2360	19.92	20240909	4.88	N	058850	500	238 억	1941633	N	N	25	N	N
133	20250306	130534	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2840	0	3	0.00	300980878	105767	46.84	2845	2870	2830	3690	1990	2840	2845.70	4.55	5729	2886	2862	2816	2792	2746	2875	2805	238	850	500	2040	5	1	42685000	1212	8.28	0.60	12	0.25	343.00	4747.00	4210	20240227	-32.54	2360	20240909	20.34	3050	-6.89	20250206	2655	6.97	20250102	3820	-25.65	20240306	2360	20.34	20240909	4.88	N	058850	500	238 억	1941633	N	N	25	N	N
134	20250306	120534	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2835	-5	5	-0.18	268264413	94239	41.73	2845	2870	2830	3690	1990	2840	2846.64	4.55	2216	2886	2862	2816	2792	2746	2875	2805	238	850	500	2040	5	1	42685000	1210	8.27	0.60	12	0.22	343.00	4747.00	4210	20240227	-32.66	2360	20240909	20.13	3050	-7.05	20250206	2655	6.78	20250102	3820	-25.79	20240306	2360	20.13	20240909	4.88	N	058850	500	238 억	1941633	N	N	25	N	N
135	20250306	110532	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2850	10	2	0.35	186320418	65340	28.94	2845	2870	2835	3690	1990	2840	2851.55	4.55	-1752	2886	2862	2816	2792	2746	2875	2805	238	850	500	2040	5	1	42685000	1217	8.31	0.60	12	0.15	343.00	4747.00	4210	20240227	-32.30	2360	20240909	20.76	3050	-6.56	20250206	2655	7.34	20250102	3820	-25.39	20240306	2360	20.76	20240909	4.88	N	058850	500	238 억	1941633	N	N	25	N	N
136	20250306	100534	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2840	0	3	0.00	149261568	52298	23.16	2845	2870	2835	3690	1990	2840	2854.06	4.55	-4236	2886	2862	2816	2792	2746	2875	2805	238	850	500	2040	5	1	42685000	1212	8.28	0.60	12	0.12	343.00	4747.00	4210	20240227	-32.54	2360	20240909	20.34	3050	-6.89	20250206	2655	6.97	20250102	3820	-25.65	20240306	2360	20.34	20240909	4.88	N	058850	500	238 억	1941633	N	N	25	N	N
137	20250306	090537	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2855	15	2	0.53	26981710	9446	4.18	2845	2870	2845	3690	1990	2840	2856.42	4.55	-940	2886	2862	2816	2792	2746	2875	2805	238	850	500	2040	5	1	42685000	1219	8.32	0.60	12	0.02	343.00	4747.00	4210	20240227	-32.19	2360	20240909	20.97	3050	-6.39	20250206	2655	7.53	20250102	3820	-25.26	20240306	2360	20.97	20240909	4.88	N	058850	500	238 억	1941633	N	N	25	N	N
138	20250305	160529	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2840	70	2	2.53	631384295	225109	105.18	2775	2840	2770	3600	1940	2770	2805.05	4.33	93501	2863	2816	2783	2736	2703	2800	2720	238	830	500	1990	5	1	42685000	1212	8.28	0.60	12	0.53	343.00	4747.00	4210	20240227	-32.54	2360	20240909	20.34	3050	-6.89	20250206	2655	6.97	20250102	3905	-27.27	20240305	2360	20.34	20240909	4.88	N	058850	500	238 억	1848476	N	N	25	N	N
139	20250305	150530	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2830	60	2	2.17	568206920	202808	94.76	2775	2840	2770	3600	1940	2770	2801.96	4.33	89768	2863	2816	2783	2736	2703	2800	2720	238	830	500	1990	5	1	42685000	1208	8.25	0.60	12	0.48	343.00	4747.00	4210	20240227	-32.78	2360	20240909	19.92	3050	-7.21	20250206	2655	6.59	20250102	3905	-27.53	20240305	2360	19.92	20240909	4.88	N	058850	500	238 억	1848476	N	N	12	N	N
140	20250305	140529	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2805	35	2	1.26	437421006	156498	73.12	2775	2825	2770	3600	1940	2770	2795.32	4.33	64444	2863	2816	2783	2736	2703	2800	2720	238	830	500	1990	5	1	42685000	1197	8.18	0.59	12	0.37	343.00	4747.00	4210	20240227	-33.37	2360	20240909	18.86	3050	-8.03	20250206	2655	5.65	20250102	3905	-28.17	20240305	2360	18.86	20240909	4.88	N	058850	500	238 억	1848476	N	N	12	N	N
141	20250305	130527	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2820	50	2	1.81	397359371	142241	66.46	2775	2820	2770	3600	1940	2770	2793.84	4.33	58927	2863	2816	2783	2736	2703	2800	2720	238	830	500	1990	5	1	42685000	1204	8.22	0.59	12	0.33	343.00	4747.00	4210	20240227	-33.02	2360	20240909	19.49	3050	-7.54	20250206	2655	6.21	20250102	3905	-27.78	20240305	2360	19.49	20240909	4.88	N	058850	500	238 억	1848476	N	N	12	N	N
142	20250305	120530	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2820	50	2	1.81	369849355	132456	61.89	2775	2820	2770	3600	1940	2770	2792.52	4.33	55398	2863	2816	2783	2736	2703	2800	2720	238	830	500	1990	5	1	42685000	1204	8.22	0.59	12	0.31	343.00	4747.00	4210	20240227	-33.02	2360	20240909	19.49	3050	-7.54	20250206	2655	6.21	20250102	3905	-27.78	20240305	2360	19.49	20240909	4.88	N	058850	500	238 억	1848476	N	N	12	N	N
143	20250305	110526	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2800	30	2	1.08	216604170	77528	36.22	2775	2815	2775	3600	1940	2770	2794.40	4.33	33177	2863	2816	2783	2736	2703	2800	2720	238	830	500	1990	5	1	42685000	1195	8.16	0.59	12	0.18	343.00	4747.00	4210	20240227	-33.49	2360	20240909	18.64	3050	-8.20	20250206	2655	5.46	20250102	3905	-28.30	20240305	2360	18.64	20240909	4.88	N	058850	500	238 억	1848476	N	N	12	N	N
144	20250305	100529	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2800	30	2	1.08	163197560	58454	27.31	2775	2815	2775	3600	1940	2770	2792.53	4.33	20243	2863	2816	2783	2736	2703	2800	2720	238	830	500	1990	5	1	42685000	1195	8.16	0.59	12	0.14	343.00	4747.00	4210	20240227	-33.49	2360	20240909	18.64	3050	-8.20	20250206	2655	5.46	20250102	3905	-28.30	20240305	2360	18.64	20240909	4.88	N	058850	500	238 억	1848476	N	N	12	N	N
145	20250305	090526	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2800	30	2	1.08	38388875	13760	6.43	2775	2805	2775	3600	1940	2770	2792.56	4.33	8675	2863	2816	2783	2736	2703	2800	2720	238	830	500	1990	5	1	42685000	1195	8.16	0.59	12	0.03	343.00	4747.00	4210	20240227	-33.49	2360	20240909	18.64	3050	-8.20	20250206	2655	5.46	20250102	3905	-28.30	20240305	2360	18.64	20240909	4.88	N	058850	500	238 억	1848476	N	N	12	N	N
146	20250304	160523	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2770	-45	5	-1.60	572065106	205583	72.64	2815	2830	2750	3655	1975	2815	2782.63	4.40	-28569	2921	2867	2841	2787	2761	2855	2775	238	840	500	2020	5	1	42685000	1182	8.08	0.58	12	0.48	343.00	4747.00	4335	20240220	-36.10	2360	20240909	17.37	3050	-9.18	20250206	2655	4.33	20250102	4015	-31.01	20240304	2360	17.37	20240909	4.77	N	058850	500	238 억	1876966	N	N	12	N	N
147	20250304	150520	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2765	-50	5	-1.78	532547886	191297	67.59	2815	2830	2750	3655	1975	2815	2783.80	4.40	-26525	2921	2867	2841	2787	2761	2855	2775	238	840	500	2020	5	1	42685000	1180	8.06	0.58	12	0.45	343.00	4747.00	4335	20240220	-36.22	2360	20240909	17.16	3050	-9.34	20250206	2655	4.14	20250102	4015	-31.13	20240304	2360	17.16	20240909	4.77	N	058850	500	238 억	1876966	N	N	0	N	N
148	20250304	140523	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2775	-40	5	-1.42	449421556	161293	56.99	2815	2830	2750	3655	1975	2815	2786.28	4.40	-26785	2921	2867	2841	2787	2761	2855	2775	238	840	500	2020	5	1	42685000	1185	8.09	0.58	12	0.38	343.00	4747.00	4335	20240220	-35.99	2360	20240909	17.58	3050	-9.02	20250206	2655	4.52	20250102	4015	-30.88	20240304	2360	17.58	20240909	4.77	N	058850	500	238 억	1876966	N	N	0	N	N
149	20250304	130522	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2790	-25	5	-0.89	387496604	139003	49.12	2815	2830	2750	3655	1975	2815	2787.59	4.40	-25692	2921	2867	2841	2787	2761	2855	2775	238	840	500	2020	5	1	42685000	1191	8.13	0.59	12	0.33	343.00	4747.00	4335	20240220	-35.64	2360	20240909	18.22	3050	-8.52	20250206	2655	5.08	20250102	4015	-30.51	20240304	2360	18.22	20240909	4.77	N	058850	500	238 억	1876966	N	N	0	N	N
150	20250304	120520	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2790	-25	5	-0.89	348917195	125174	44.23	2815	2830	2750	3655	1975	2815	2787.35	4.40	-15789	2921	2867	2841	2787	2761	2855	2775	238	840	500	2020	5	1	42685000	1191	8.13	0.59	12	0.29	343.00	4747.00	4335	20240220	-35.64	2360	20240909	18.22	3050	-8.52	20250206	2655	5.08	20250102	4015	-30.51	20240304	2360	18.22	20240909	4.77	N	058850	500	238 억	1876966	N	N	0	N	N
151	20250304	110523	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2805	-10	5	-0.36	319358230	114600	40.49	2815	2830	2750	3655	1975	2815	2786.60	4.40	-14935	2921	2867	2841	2787	2761	2855	2775	238	840	500	2020	5	1	42685000	1197	8.18	0.59	12	0.27	343.00	4747.00	4335	20240220	-35.29	2360	20240909	18.86	3050	-8.03	20250206	2655	5.65	20250102	4015	-30.14	20240304	2360	18.86	20240909	4.77	N	058850	500	238 억	1876966	N	N	0	N	N
152	20250304	100519	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2815	0	3	0.00	266040750	95539	33.76	2815	2830	2750	3655	1975	2815	2784.47	4.40	-11980	2921	2867	2841	2787	2761	2855	2775	238	840	500	2020	5	1	42685000	1202	8.21	0.59	12	0.22	343.00	4747.00	4335	20240220	-35.06	2360	20240909	19.28	3050	-7.70	20250206	2655	6.03	20250102	4015	-29.89	20240304	2360	19.28	20240909	4.77	N	058850	500	238 억	1876966	N	N	0	N	N
153	20250304	090518	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2750	-65	5	-2.31	91778700	33061	11.68	2815	2815	2750	3655	1975	2815	2775.44	4.40	-6961	2921	2867	2841	2787	2761	2855	2775	238	840	500	2020	5	1	42685000	1174	8.02	0.58	12	0.08	343.00	4747.00	4335	20240220	-36.56	2360	20240909	16.53	3050	-9.84	20250206	2655	3.58	20250102	4015	-31.51	20240304	2360	16.53	20240909	4.77	N	058850	500	238 억	1876966	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History