KissMeData/251270/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

69 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	20250328	161054	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40700	-750	5	-1.81	3335746850	81790	62.07	41600	41650	40400	53800	29050	41450	40784.29	25.32	-3115	42650	42050	41550	40950	40450	42000	40900	86	12350	100	31500	50	1	85953502	34983	136.58	0.60	12	0.10	298.00	67728.00	72400	20240510	-43.78	38450	20250312	5.85	53700	-24.21	20250107	38450	5.85	20250312	72400	-43.78	20240510	38450	5.85	20250312	0.42	N	251270	100	85 억	21764233	N	N	704	N	N
3	20250328	151057	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40750	-700	5	-1.69	3078422200	75469	57.27	41600	41650	40400	53800	29050	41450	40790.55	25.32	-4604	42650	42050	41550	40950	40450	42000	40900	86	12350	100	31500	50	1	85953502	35026	136.74	0.60	12	0.09	298.00	67728.00	72400	20240510	-43.72	38450	20250312	5.98	53700	-24.12	20250107	38450	5.98	20250312	72400	-43.72	20240510	38450	5.98	20250312	0.42	N	251270	100	85 억	21764233	N	N	1290	N	N
4	20250328	141100	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40900	-550	5	-1.33	2805134225	68763	52.19	41600	41650	40400	53800	29050	41450	40794.24	25.32	-5101	42650	42050	41550	40950	40450	42000	40900	86	12350	100	31500	50	1	85953502	35155	137.25	0.60	12	0.08	298.00	67728.00	72400	20240510	-43.51	38450	20250312	6.37	53700	-23.84	20250107	38450	6.37	20250312	72400	-43.51	20240510	38450	6.37	20250312	0.42	N	251270	100	85 억	21764233	N	N	1290	N	N
5	20250328	131056	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40800	-650	5	-1.57	2354711525	57717	43.80	41600	41650	40400	53800	29050	41450	40797.54	25.32	-6800	42650	42050	41550	40950	40450	42000	40900	86	12350	100	31500	50	1	85953502	35069	136.91	0.60	12	0.07	298.00	67728.00	72400	20240510	-43.65	38450	20250312	6.11	53700	-24.02	20250107	38450	6.11	20250312	72400	-43.65	20240510	38450	6.11	20250312	0.42	N	251270	100	85 억	21764233	N	N	1290	N	N
6	20250328	121056	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40600	-850	5	-2.05	2059839550	50480	38.31	41600	41650	40400	53800	29050	41450	40805.06	25.32	-6807	42650	42050	41550	40950	40450	42000	40900	86	12350	100	31500	50	1	85953502	34897	136.24	0.60	12	0.06	298.00	67728.00	72400	20240510	-43.92	38450	20250312	5.59	53700	-24.39	20250107	38450	5.59	20250312	72400	-43.92	20240510	38450	5.59	20250312	0.42	N	251270	100	85 억	21764233	N	N	1290	N	N
7	20250328	111052	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40700	-750	5	-1.81	1467985725	35915	27.26	41600	41650	40550	53800	29050	41450	40873.89	25.32	-2233	42650	42050	41550	40950	40450	42000	40900	86	12350	100	31500	50	1	85953502	34983	136.58	0.60	12	0.04	298.00	67728.00	72400	20240510	-43.78	38450	20250312	5.85	53700	-24.21	20250107	38450	5.85	20250312	72400	-43.78	20240510	38450	5.85	20250312	0.42	N	251270	100	85 억	21764233	N	N	1290	N	N
8	20250328	101100	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40900	-550	5	-1.33	1143656725	27990	21.24	41600	41650	40550	53800	29050	41450	40859.48	25.32	-2847	42650	42050	41550	40950	40450	42000	40900	86	12350	100	31500	50	1	85953502	35155	137.25	0.60	12	0.03	298.00	67728.00	72400	20240510	-43.51	38450	20250312	6.37	53700	-23.84	20250107	38450	6.37	20250312	72400	-43.51	20240510	38450	6.37	20250312	0.42	N	251270	100	85 억	21764233	N	N	1290	N	N
9	20250328	091106	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40650	-800	5	-1.93	436792650	10670	8.10	41600	41650	40650	53800	29050	41450	40936.52	25.32	-2713	42650	42050	41550	40950	40450	42000	40900	86	12350	100	31500	50	1	85953502	34940	136.41	0.60	12	0.01	298.00	67728.00	72400	20240510	-43.85	38450	20250312	5.72	53700	-24.30	20250107	38450	5.72	20250312	72400	-43.85	20240510	38450	5.72	20250312	0.42	N	251270	100	85 억	21764233	N	N	1290	N	N
10	20250327	162412	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41450	50	2	0.12	5482251650	131767	76.98	41450	42150	41050	53800	29000	41400	41605.66	25.27	7138	42333	41866	41183	40716	40033	42100	40950	86	12400	100	31460	50	1	85953502	35628	139.09	0.61	12	0.15	298.00	67728.00	72400	20240510	-42.75	38450	20250312	7.80	53700	-22.81	20250107	38450	7.80	20250312	72400	-42.75	20240510	38450	7.80	20250312	0.42	N	251270	100	85 억	21722060	N	N	1287	N	N
11	20250327	151055	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41550	150	2	0.36	4729367200	113602	66.37	41450	42150	41050	53800	29000	41400	41631.03	25.27	9253	42333	41866	41183	40716	40033	42100	40950	86	12400	100	31460	50	1	85953502	35714	139.43	0.61	12	0.13	298.00	67728.00	72400	20240510	-42.61	38450	20250312	8.06	53700	-22.63	20250107	38450	8.06	20250312	72400	-42.61	20240510	38450	8.06	20250312	0.42	N	251270	100	85 억	21722060	N	N	601	N	N
12	20250327	141057	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41750	350	2	0.85	3944309750	94729	55.34	41450	42150	41050	53800	29000	41400	41637.83	25.27	11353	42333	41866	41183	40716	40033	42100	40950	86	12400	100	31460	50	1	85953502	35886	140.10	0.62	12	0.11	298.00	67728.00	72400	20240510	-42.33	38450	20250312	8.58	53700	-22.25	20250107	38450	8.58	20250312	72400	-42.33	20240510	38450	8.58	20250312	0.42	N	251270	100	85 억	21722060	N	N	601	N	N
13	20250327	131051	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	42100	700	2	1.69	3092568750	74361	43.44	41450	42150	41050	53800	29000	41400	41588.59	25.27	8338	42333	41866	41183	40716	40033	42100	40950	86	12400	100	31460	50	1	85953502	36186	141.28	0.62	12	0.09	298.00	67728.00	72400	20240510	-41.85	38450	20250312	9.49	53700	-21.60	20250107	38450	9.49	20250312	72400	-41.85	20240510	38450	9.49	20250312	0.42	N	251270	100	85 억	21722060	N	N	601	N	N
14	20250327	121101	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41650	250	2	0.60	2192150775	52813	30.85	41450	41850	41050	53800	29000	41400	41507.79	25.27	2727	42333	41866	41183	40716	40033	42100	40950	86	12400	100	31460	50	1	85953502	35800	139.77	0.61	12	0.06	298.00	67728.00	72400	20240510	-42.47	38450	20250312	8.32	53700	-22.44	20250107	38450	8.32	20250312	72400	-42.47	20240510	38450	8.32	20250312	0.42	N	251270	100	85 억	21722060	N	N	601	N	N
15	20250327	111056	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41400	0	3	0.00	1764206625	42493	24.82	41450	41850	41050	53800	29000	41400	41517.59	25.27	-3	42333	41866	41183	40716	40033	42100	40950	86	12400	100	31460	50	1	85953502	35585	138.93	0.61	12	0.05	298.00	67728.00	72400	20240510	-42.82	38450	20250312	7.67	53700	-22.91	20250107	38450	7.67	20250312	72400	-42.82	20240510	38450	7.67	20250312	0.42	N	251270	100	85 억	21722060	N	N	601	N	N
16	20250327	101052	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41550	150	2	0.36	1290408050	31065	18.15	41450	41850	41050	53800	29000	41400	41538.98	25.27	-147	42333	41866	41183	40716	40033	42100	40950	86	12400	100	31460	50	1	85953502	35714	139.43	0.61	12	0.04	298.00	67728.00	72400	20240510	-42.61	38450	20250312	8.06	53700	-22.63	20250107	38450	8.06	20250312	72400	-42.61	20240510	38450	8.06	20250312	0.42	N	251270	100	85 억	21722060	N	N	601	N	N
17	20250327	091056	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41150	-250	5	-0.60	306909150	7427	4.34	41450	41550	41050	53800	29000	41400	41323.40	25.27	-485	42333	41866	41183	40716	40033	42100	40950	86	12400	100	31460	50	1	85953502	35370	138.09	0.61	12	0.01	298.00	67728.00	72400	20240510	-43.16	38450	20250312	7.02	53700	-23.37	20250107	38450	7.02	20250312	72400	-43.16	20240510	38450	7.02	20250312	0.42	N	251270	100	85 억	21722060	N	N	601	N	N
18	20250326	161043	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41400	1150	2	2.86	7057220425	171177	176.92	40950	41650	40500	52300	28200	40250	41227.62	25.28	-6936	41016	40632	40166	39782	39316	40825	39975	86	12050	100	30590	50	1	85953502	35585	138.93	0.61	12	0.20	298.00	67728.00	72400	20240510	-42.82	38450	20250312	7.67	53700	-22.91	20250107	38450	7.67	20250312	72400	-42.82	20240510	38450	7.67	20250312	0.42	N	251270	100	85 억	21729226	N	N	601	N	N
19	20250326	151046	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41450	1200	2	2.98	6828481025	165653	171.21	40950	41650	40500	52300	28200	40250	41221.60	25.28	-6866	41016	40632	40166	39782	39316	40825	39975	86	12050	100	30590	50	1	85953502	35628	139.09	0.61	12	0.19	298.00	67728.00	72400	20240510	-42.75	38450	20250312	7.80	53700	-22.81	20250107	38450	7.80	20250312	72400	-42.75	20240510	38450	7.80	20250312	0.42	N	251270	100	85 억	21729226	N	N	600	N	N
20	20250326	141044	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41550	1300	2	3.23	6208261225	150698	155.75	40950	41650	40500	52300	28200	40250	41196.71	25.28	-1705	41016	40632	40166	39782	39316	40825	39975	86	12050	100	30590	50	1	85953502	35714	139.43	0.61	12	0.18	298.00	67728.00	72400	20240510	-42.61	38450	20250312	8.06	53700	-22.63	20250107	38450	8.06	20250312	72400	-42.61	20240510	38450	8.06	20250312	0.42	N	251270	100	85 억	21729226	N	N	600	N	N
21	20250326	131047	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41150	900	2	2.24	5003307325	121574	125.65	40950	41650	40500	52300	28200	40250	41154.42	25.28	-2623	41016	40632	40166	39782	39316	40825	39975	86	12050	100	30590	50	1	85953502	35370	138.09	0.61	12	0.14	298.00	67728.00	72400	20240510	-43.16	38450	20250312	7.02	53700	-23.37	20250107	38450	7.02	20250312	72400	-43.16	20240510	38450	7.02	20250312	0.42	N	251270	100	85 억	21729226	N	N	600	N	N
22	20250326	121052	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40800	550	2	1.37	4376936875	106294	109.86	40950	41650	40500	52300	28200	40250	41177.65	25.28	1763	41016	40632	40166	39782	39316	40825	39975	86	12050	100	30590	50	1	85953502	35069	136.91	0.60	12	0.12	298.00	67728.00	72400	20240510	-43.65	38450	20250312	6.11	53700	-24.02	20250107	38450	6.11	20250312	72400	-43.65	20240510	38450	6.11	20250312	0.42	N	251270	100	85 억	21729226	N	N	600	N	N
23	20250326	111048	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40550	300	2	0.75	4037178025	97947	101.23	40950	41650	40500	52300	28200	40250	41217.99	25.28	5067	41016	40632	40166	39782	39316	40825	39975	86	12050	100	30590	50	1	85953502	34854	136.07	0.60	12	0.11	298.00	67728.00	72400	20240510	-43.99	38450	20250312	5.46	53700	-24.49	20250107	38450	5.46	20250312	72400	-43.99	20240510	38450	5.46	20250312	0.42	N	251270	100	85 억	21729226	N	N	600	N	N
24	20250326	101047	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40850	600	2	1.49	3484858400	84371	87.20	40950	41650	40500	52300	28200	40250	41303.98	25.28	11564	41016	40632	40166	39782	39316	40825	39975	86	12050	100	30590	50	1	85953502	35112	137.08	0.60	12	0.10	298.00	67728.00	72400	20240510	-43.58	38450	20250312	6.24	53700	-23.93	20250107	38450	6.24	20250312	72400	-43.58	20240510	38450	6.24	20250312	0.42	N	251270	100	85 억	21729226	N	N	600	N	N
25	20250326	091048	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41400	1150	2	2.86	1646891150	39871	41.21	40950	41550	40950	52300	28200	40250	41305.49	25.28	13091	41016	40632	40166	39782	39316	40825	39975	86	12050	100	30590	50	1	85953502	35585	138.93	0.61	12	0.05	298.00	67728.00	72400	20240510	-42.82	38450	20250312	7.67	53700	-22.91	20250107	38450	7.67	20250312	72400	-42.82	20240510	38450	7.67	20250312	0.42	N	251270	100	85 억	21729226	N	N	600	N	N
26	20250325	161040	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40250	200	2	0.50	3883904850	96754	120.73	40150	40550	39700	52000	28050	40050	40142.05	25.26	12190	41183	40616	40333	39766	39483	40475	39625	86	11950	100	30430	50	1	85953502	34596	135.07	0.59	12	0.11	298.00	67728.00	72400	20240510	-44.41	38450	20250312	4.68	53700	-25.05	20250107	38450	4.68	20250312	72400	-44.41	20240510	38450	4.68	20250312	0.43	N	251270	100	85 억	21710388	N	N	600	N	N
27	20250325	151042	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40300	250	2	0.62	3627601625	90387	112.79	40150	40550	39700	52000	28050	40050	40134.11	25.26	12264	41183	40616	40333	39766	39483	40475	39625	86	11950	100	30430	50	1	85953502	34639	135.23	0.60	12	0.11	298.00	67728.00	72400	20240510	-44.34	38450	20250312	4.81	53700	-24.95	20250107	38450	4.81	20250312	72400	-44.34	20240510	38450	4.81	20250312	0.43	N	251270	100	85 억	21710388	N	N	810	N	N
28	20250325	141039	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40150	100	2	0.25	2861153175	71301	88.97	40150	40550	39700	52000	28050	40050	40127.81	25.26	6277	41183	40616	40333	39766	39483	40475	39625	86	11950	100	30430	50	1	85953502	34510	134.73	0.59	12	0.08	298.00	67728.00	72400	20240510	-44.54	38450	20250312	4.42	53700	-25.23	20250107	38450	4.42	20250312	72400	-44.54	20240510	38450	4.42	20250312	0.43	N	251270	100	85 억	21710388	N	N	810	N	N
29	20250325	131130	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40100	50	2	0.12	2514229225	62647	78.17	40150	40550	39700	52000	28050	40050	40133.27	25.26	4207	41183	40616	40333	39766	39483	40475	39625	86	11950	100	30430	50	1	85953502	34467	134.56	0.59	12	0.07	298.00	67728.00	72400	20240510	-44.61	38450	20250312	4.29	53700	-25.33	20250107	38450	4.29	20250312	72400	-44.61	20240510	38450	4.29	20250312	0.43	N	251270	100	85 억	21710388	N	N	810	N	N
30	20250325	121040	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40000	-50	5	-0.12	2094184975	52173	65.10	40150	40550	39700	52000	28050	40050	40139.25	25.26	2242	41183	40616	40333	39766	39483	40475	39625	86	11950	100	30430	50	1	85953502	34381	134.23	0.59	12	0.06	298.00	67728.00	72400	20240510	-44.75	38450	20250312	4.03	53700	-25.51	20250107	38450	4.03	20250312	72400	-44.75	20240510	38450	4.03	20250312	0.43	N	251270	100	85 억	21710388	N	N	810	N	N
31	20250325	111039	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39900	-150	5	-0.37	1618597275	40290	50.28	40150	40550	39700	52000	28050	40050	40173.67	25.26	553	41183	40616	40333	39766	39483	40475	39625	86	11950	100	30430	50	1	85953502	34295	133.89	0.59	12	0.05	298.00	67728.00	72400	20240510	-44.89	38450	20250312	3.77	53700	-25.70	20250107	38450	3.77	20250312	72400	-44.89	20240510	38450	3.77	20250312	0.43	N	251270	100	85 억	21710388	N	N	810	N	N
32	20250325	101051	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40400	350	2	0.87	1149530700	28618	35.71	40150	40550	39700	52000	28050	40050	40168.10	25.26	-772	41183	40616	40333	39766	39483	40475	39625	86	11950	100	30430	50	1	85953502	34725	135.57	0.60	12	0.03	298.00	67728.00	72400	20240510	-44.20	38450	20250312	5.07	53700	-24.77	20250107	38450	5.07	20250312	72400	-44.20	20240510	38450	5.07	20250312	0.43	N	251270	100	85 억	21710388	N	N	810	N	N
33	20250325	091049	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40250	200	2	0.50	239630900	5942	7.41	40150	40550	40100	52000	28050	40050	40328.32	25.26	-421	41183	40616	40333	39766	39483	40475	39625	86	11950	100	30430	50	1	85953502	34596	135.07	0.59	12	0.01	298.00	67728.00	72400	20240510	-44.41	38450	20250312	4.68	53700	-25.05	20250107	38450	4.68	20250312	72400	-44.41	20240510	38450	4.68	20250312	0.43	N	251270	100	85 억	21710388	N	N	810	N	N
34	20250324	161037	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40050	-850	5	-2.08	3236101600	80139	29.63	40500	40900	40050	53100	28650	40900	40378.59	25.27	-12678	42366	41632	40466	39732	38566	42000	40100	86	12200	100	31080	50	1	85953502	34424	134.40	0.59	12	0.09	298.00	67728.00	72400	20240510	-44.68	38450	20250312	4.16	53700	-25.42	20250107	38450	4.16	20250312	72400	-44.68	20240510	38450	4.16	20250312	0.42	N	251270	100	85 억	21720797	N	N	810	N	N
35	20250324	151044	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40100	-800	5	-1.96	2817982550	69701	25.77	40500	40900	40050	53100	28650	40900	40426.62	25.27	-13710	42366	41632	40466	39732	38566	42000	40100	86	12200	100	31080	50	1	85953502	34467	134.56	0.59	12	0.08	298.00	67728.00	72400	20240510	-44.61	38450	20250312	4.29	53700	-25.33	20250107	38450	4.29	20250312	72400	-44.61	20240510	38450	4.29	20250312	0.42	N	251270	100	85 억	21720797	N	N	18	N	N
36	20250324	141045	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40250	-650	5	-1.59	2413790925	59622	22.04	40500	40900	40100	53100	28650	40900	40481.84	25.27	-9564	42366	41632	40466	39732	38566	42000	40100	86	12200	100	31080	50	1	85953502	34596	135.07	0.59	12	0.07	298.00	67728.00	72400	20240510	-44.41	38450	20250312	4.68	53700	-25.05	20250107	38450	4.68	20250312	72400	-44.41	20240510	38450	4.68	20250312	0.42	N	251270	100	85 억	21720797	N	N	18	N	N
37	20250324	131046	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40350	-550	5	-1.34	2179129250	53787	19.88	40500	40900	40200	53100	28650	40900	40510.89	25.27	-6485	42366	41632	40466	39732	38566	42000	40100	86	12200	100	31080	50	1	85953502	34682	135.40	0.60	12	0.06	298.00	67728.00	72400	20240510	-44.27	38450	20250312	4.94	53700	-24.86	20250107	38450	4.94	20250312	72400	-44.27	20240510	38450	4.94	20250312	0.42	N	251270	100	85 억	21720797	N	N	18	N	N
38	20250324	121044	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40250	-650	5	-1.59	1926961700	47527	17.57	40500	40900	40200	53100	28650	40900	40541.27	25.27	-5570	42366	41632	40466	39732	38566	42000	40100	86	12200	100	31080	50	1	85953502	34596	135.07	0.59	12	0.06	298.00	67728.00	72400	20240510	-44.41	38450	20250312	4.68	53700	-25.05	20250107	38450	4.68	20250312	72400	-44.41	20240510	38450	4.68	20250312	0.42	N	251270	100	85 억	21720797	N	N	18	N	N
39	20250324	111043	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40500	-400	5	-0.98	1534646450	37814	13.98	40500	40900	40400	53100	28650	40900	40580.39	25.27	-2806	42366	41632	40466	39732	38566	42000	40100	86	12200	100	31080	50	1	85953502	34811	135.91	0.60	12	0.04	298.00	67728.00	72400	20240510	-44.06	38450	20250312	5.33	53700	-24.58	20250107	38450	5.33	20250312	72400	-44.06	20240510	38450	5.33	20250312	0.42	N	251270	100	85 억	21720797	N	N	18	N	N
40	20250324	101039	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40550	-350	5	-0.86	1110823675	27367	10.12	40500	40900	40400	53100	28650	40900	40584.86	25.27	-3449	42366	41632	40466	39732	38566	42000	40100	86	12200	100	31080	50	1	85953502	34854	136.07	0.60	12	0.03	298.00	67728.00	72400	20240510	-43.99	38450	20250312	5.46	53700	-24.49	20250107	38450	5.46	20250312	72400	-43.99	20240510	38450	5.46	20250312	0.42	N	251270	100	85 억	21720797	N	N	18	N	N
41	20250324	091041	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40550	-350	5	-0.86	493239450	12146	4.49	40500	40900	40400	53100	28650	40900	40598.36	25.27	482	42366	41632	40466	39732	38566	42000	40100	86	12200	100	31080	50	1	85953502	34854	136.07	0.60	12	0.01	298.00	67728.00	72400	20240510	-43.99	38450	20250312	5.46	53700	-24.49	20250107	38450	5.46	20250312	72400	-43.99	20240510	38450	5.46	20250312	0.42	N	251270	100	85 억	21720797	N	N	18	N	N
42	20250321	161057	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40900	900	2	2.25	10741080950	266330	230.42	39800	41200	39300	52000	28000	40000	40326.42	25.23	27353	41300	40650	40250	39600	39200	40450	39400	86	12000	100	30400	50	1	85953502	35155	-13.75	0.65	12	0.31	-2975.00	62650.00	72400	20240510	-43.51	38450	20250312	6.37	53700	-23.84	20250107	38450	6.37	20250312	72400	-43.51	20240510	38450	6.37	20250312	0.42	N	251270	100	85 억	21687231	N	N	18	N	N
43	20250321	151042	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40850	850	2	2.12	8867948750	220530	190.79	39800	41200	39300	52000	28000	40000	40212.06	25.23	19884	41300	40650	40250	39600	39200	40450	39400	86	12000	100	30400	50	1	85953502	35112	-13.73	0.65	12	0.26	-2975.00	62650.00	72400	20240510	-43.58	38450	20250312	6.24	53700	-23.93	20250107	38450	6.24	20250312	72400	-43.58	20240510	38450	6.24	20250312	0.42	N	251270	100	85 억	21687231	N	N	7117	N	N
44	20250321	141042	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40500	500	2	1.25	6833071975	170756	147.73	39800	40800	39300	52000	28000	40000	40016.59	25.23	11137	41300	40650	40250	39600	39200	40450	39400	86	12000	100	30400	50	1	85953502	34811	-13.61	0.65	12	0.20	-2975.00	62650.00	72400	20240510	-44.06	38450	20250312	5.33	53700	-24.58	20250107	38450	5.33	20250312	72400	-44.06	20240510	38450	5.33	20250312	0.42	N	251270	100	85 억	21687231	N	N	7117	N	N
45	20250321	131044	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40650	650	2	1.62	6098553475	152676	132.09	39800	40800	39300	52000	28000	40000	39944.39	25.23	10087	41300	40650	40250	39600	39200	40450	39400	86	12000	100	30400	50	1	85953502	34940	-13.66	0.65	12	0.18	-2975.00	62650.00	72400	20240510	-43.85	38450	20250312	5.72	53700	-24.30	20250107	38450	5.72	20250312	72400	-43.85	20240510	38450	5.72	20250312	0.42	N	251270	100	85 억	21687231	N	N	7117	N	N
46	20250321	121045	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40350	350	2	0.88	4714570350	118521	102.54	39800	40550	39300	52000	28000	40000	39778.21	25.23	5967	41300	40650	40250	39600	39200	40450	39400	86	12000	100	30400	50	1	85953502	34682	-13.56	0.64	12	0.14	-2975.00	62650.00	72400	20240510	-44.27	38450	20250312	4.94	53700	-24.86	20250107	38450	4.94	20250312	72400	-44.27	20240510	38450	4.94	20250312	0.42	N	251270	100	85 억	21687231	N	N	7117	N	N
47	20250321	111043	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39800	-200	5	-0.50	3145158550	79344	68.65	39800	40150	39300	52000	28000	40000	39639.18	25.23	-1052	41300	40650	40250	39600	39200	40450	39400	86	12000	100	30400	50	1	85953502	34209	-13.38	0.64	12	0.09	-2975.00	62650.00	72400	20240510	-45.03	38450	20250312	3.51	53700	-25.88	20250107	38450	3.51	20250312	72400	-45.03	20240510	38450	3.51	20250312	0.42	N	251270	100	85 억	21687231	N	N	7117	N	N
48	20250321	101045	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39450	-550	5	-1.38	2079265350	52546	45.46	39800	40150	39300	52000	28000	40000	39569.77	25.23	-2298	41300	40650	40250	39600	39200	40450	39400	86	12000	100	30400	50	1	85953502	33909	-13.26	0.63	12	0.06	-2975.00	62650.00	72400	20240510	-45.51	38450	20250312	2.60	53700	-26.54	20250107	38450	2.60	20250312	72400	-45.51	20240510	38450	2.60	20250312	0.42	N	251270	100	85 억	21687231	N	N	7117	N	N
49	20250321	091051	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39950	-50	5	-0.12	467335400	11746	10.16	39800	40150	39550	52000	28000	40000	39785.40	25.23	-585	41300	40650	40250	39600	39200	40450	39400	86	12000	100	30400	50	1	85953502	34338	-13.43	0.64	12	0.01	-2975.00	62650.00	72400	20240510	-44.82	38450	20250312	3.90	53700	-25.61	20250107	38450	3.90	20250312	72400	-44.82	20240510	38450	3.90	20250312	0.42	N	251270	100	85 억	21687231	N	N	7117	N	N
50	20250320	161656	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40000	-350	5	-0.87	4610839025	114458	118.69	40500	40900	39850	52400	28250	40350	40284.11	25.23	-16586	40983	40666	40433	40116	39883	40625	40075	86	12050	100	30660	50	1	85953502	34381	-13.45	0.64	12	0.13	-2975.00	62650.00	72400	20240510	-44.75	38450	20250312	4.03	53700	-25.51	20250107	38450	4.03	20250312	72400	-44.75	20240510	38450	4.03	20250312	0.41	N	251270	100	85 억	21689578	N	N	7117	N	N
51	20250320	151040	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39900	-450	5	-1.12	4140912650	102707	106.50	40500	40900	39850	52400	28250	40350	40317.73	25.23	-16470	40983	40666	40433	40116	39883	40625	40075	86	12050	100	30660	50	1	85953502	34295	-13.41	0.64	12	0.12	-2975.00	62650.00	72400	20240510	-44.89	38450	20250312	3.77	53700	-25.70	20250107	38450	3.77	20250312	72400	-44.89	20240510	38450	3.77	20250312	0.41	N	251270	100	85 억	21689578	N	N	703	N	N
52	20250320	141044	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39900	-450	5	-1.12	3529287450	87396	90.63	40500	40900	39850	52400	28250	40350	40382.71	25.23	-14722	40983	40666	40433	40116	39883	40625	40075	86	12050	100	30660	50	1	85953502	34295	-13.41	0.64	12	0.10	-2975.00	62650.00	72400	20240510	-44.89	38450	20250312	3.77	53700	-25.70	20250107	38450	3.77	20250312	72400	-44.89	20240510	38450	3.77	20250312	0.41	N	251270	100	85 억	21689578	N	N	703	N	N
53	20250320	131043	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40150	-200	5	-0.50	2625325375	64810	67.21	40500	40900	40100	52400	28250	40350	40508.03	25.23	-7859	40983	40666	40433	40116	39883	40625	40075	86	12050	100	30660	50	1	85953502	34510	-13.50	0.64	12	0.08	-2975.00	62650.00	72400	20240510	-44.54	38450	20250312	4.42	53700	-25.23	20250107	38450	4.42	20250312	72400	-44.54	20240510	38450	4.42	20250312	0.41	N	251270	100	85 억	21689578	N	N	703	N	N
54	20250320	121041	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40300	-50	5	-0.12	2105691350	51885	53.80	40500	40900	40250	52400	28250	40350	40583.82	25.23	-4376	40983	40666	40433	40116	39883	40625	40075	86	12050	100	30660	50	1	85953502	34639	-13.55	0.64	12	0.06	-2975.00	62650.00	72400	20240510	-44.34	38450	20250312	4.81	53700	-24.95	20250107	38450	4.81	20250312	72400	-44.34	20240510	38450	4.81	20250312	0.41	N	251270	100	85 억	21689578	N	N	703	N	N
55	20250320	111041	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40400	50	2	0.12	1665408425	40976	42.49	40500	40900	40350	52400	28250	40350	40643.51	25.23	767	40983	40666	40433	40116	39883	40625	40075	86	12050	100	30660	50	1	85953502	34725	-13.58	0.64	12	0.05	-2975.00	62650.00	72400	20240510	-44.20	38450	20250312	5.07	53700	-24.77	20250107	38450	5.07	20250312	72400	-44.20	20240510	38450	5.07	20250312	0.41	N	251270	100	85 억	21689578	N	N	703	N	N
56	20250320	101040	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40600	250	2	0.62	1203137550	29557	30.65	40500	40900	40500	52400	28250	40350	40705.67	25.23	5425	40983	40666	40433	40116	39883	40625	40075	86	12050	100	30660	50	1	85953502	34897	-13.65	0.65	12	0.03	-2975.00	62650.00	72400	20240510	-43.92	38450	20250312	5.59	53700	-24.39	20250107	38450	5.59	20250312	72400	-43.92	20240510	38450	5.59	20250312	0.41	N	251270	100	85 억	21689578	N	N	703	N	N
57	20250320	091044	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40650	300	2	0.74	474662600	11652	12.08	40500	40900	40500	52400	28250	40350	40736.58	25.23	2441	40983	40666	40433	40116	39883	40625	40075	86	12050	100	30660	50	1	85953502	34940	-13.66	0.65	12	0.01	-2975.00	62650.00	72400	20240510	-43.85	38450	20250312	5.72	53700	-24.30	20250107	38450	5.72	20250312	72400	-43.85	20240510	38450	5.72	20250312	0.41	N	251270	100	85 억	21689578	N	N	703	N	N
58	20250319	161036	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40350	0	3	0.00	3886980425	96272	78.94	40350	40750	40200	52400	28250	40350	40375.03	25.29	-16866	41650	41000	40650	40000	39650	40825	39825	86	12050	100	30660	50	1	85953502	34682	-13.56	0.64	12	0.11	-2975.00	62650.00	72400	20240510	-44.27	38450	20250312	4.94	53700	-24.86	20250107	38450	4.94	20250312	72400	-44.27	20240510	38450	4.94	20250312	0.41	N	251270	100	85 억	21739238	N	N	703	N	N
59	20250319	151038	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40550	200	2	0.50	3522593850	87250	71.54	40350	40750	40200	52400	28250	40350	40373.57	25.29	-16445	41650	41000	40650	40000	39650	40825	39825	86	12050	100	30660	50	1	85953502	34854	-13.63	0.65	12	0.10	-2975.00	62650.00	72400	20240510	-43.99	38450	20250312	5.46	53700	-24.49	20250107	38450	5.46	20250312	72400	-43.99	20240510	38450	5.46	20250312	0.41	N	251270	100	85 억	21739238	N	N	951	N	N
60	20250319	141041	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40300	-50	5	-0.12	2814074000	69681	57.13	40350	40750	40200	52400	28250	40350	40385.10	25.29	-17912	41650	41000	40650	40000	39650	40825	39825	86	12050	100	30660	50	1	85953502	34639	-13.55	0.64	12	0.08	-2975.00	62650.00	72400	20240510	-44.34	38450	20250312	4.81	53700	-24.95	20250107	38450	4.81	20250312	72400	-44.34	20240510	38450	4.81	20250312	0.41	N	251270	100	85 억	21739238	N	N	951	N	N
61	20250319	131038	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40350	0	3	0.00	1925407350	47672	39.09	40350	40750	40200	52400	28250	40350	40388.64	25.29	-14769	41650	41000	40650	40000	39650	40825	39825	86	12050	100	30660	50	1	85953502	34682	-13.56	0.64	12	0.06	-2975.00	62650.00	72400	20240510	-44.27	38450	20250312	4.94	53700	-24.86	20250107	38450	4.94	20250312	72400	-44.27	20240510	38450	4.94	20250312	0.41	N	251270	100	85 억	21739238	N	N	951	N	N
62	20250319	121038	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40300	-50	5	-0.12	1608502575	39803	32.64	40350	40750	40200	52400	28250	40350	40411.59	25.29	-11567	41650	41000	40650	40000	39650	40825	39825	86	12050	100	30660	50	1	85953502	34639	-13.55	0.64	12	0.05	-2975.00	62650.00	72400	20240510	-44.34	38450	20250312	4.81	53700	-24.95	20250107	38450	4.81	20250312	72400	-44.34	20240510	38450	4.81	20250312	0.41	N	251270	100	85 억	21739238	N	N	951	N	N
63	20250319	111038	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40300	-50	5	-0.12	1178359600	29132	23.89	40350	40750	40250	52400	28250	40350	40448.98	25.29	-7615	41650	41000	40650	40000	39650	40825	39825	86	12050	100	30660	50	1	85953502	34639	-13.55	0.64	12	0.03	-2975.00	62650.00	72400	20240510	-44.34	38450	20250312	4.81	53700	-24.95	20250107	38450	4.81	20250312	72400	-44.34	20240510	38450	4.81	20250312	0.41	N	251270	100	85 억	21739238	N	N	951	N	N
64	20250319	101038	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40450	100	2	0.25	678221375	16746	13.73	40350	40750	40250	52400	28250	40350	40500.50	25.29	-3727	41650	41000	40650	40000	39650	40825	39825	86	12050	100	30660	50	1	85953502	34768	-13.60	0.65	12	0.02	-2975.00	62650.00	72400	20240510	-44.13	38450	20250312	5.20	53700	-24.67	20250107	38450	5.20	20250312	72400	-44.13	20240510	38450	5.20	20250312	0.41	N	251270	100	85 억	21739238	N	N	951	N	N
65	20250319	091043	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40350	0	3	0.00	133195100	3298	2.70	40350	40600	40250	52400	28250	40350	40386.63	25.29	-1427	41650	41000	40650	40000	39650	40825	39825	86	12050	100	30660	50	1	85953502	34682	-13.56	0.64	12	0.00	-2975.00	62650.00	72400	20240510	-44.27	38450	20250312	4.94	53700	-24.86	20250107	38450	4.94	20250312	72400	-44.27	20240510	38450	4.94	20250312	0.41	N	251270	100	85 억	21739238	N	N	951	N	N
66	20250318	161033	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40350	-150	5	-0.37	4909455200	120766	123.65	40650	41300	40300	52600	28350	40500	40652.74	25.28	-15814	41133	40816	40483	40166	39833	40975	40325	86	12100	100	30780	50	1	85953502	34682	-13.56	0.64	12	0.14	-2975.00	62650.00	72400	20240510	-44.27	38450	20250312	4.94	53700	-24.86	20250107	38450	4.94	20250312	72400	-44.27	20240510	38450	4.94	20250312	0.39	N	251270	100	85 억	21733111	N	N	951	N	N
67	20250318	151038	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40450	-50	5	-0.12	4585099675	112747	115.44	40650	41300	40300	52600	28350	40500	40667.15	25.28	-13697	41133	40816	40483	40166	39833	40975	40325	86	12100	100	30780	50	1	85953502	34768	-13.60	0.65	12	0.13	-2975.00	62650.00	72400	20240510	-44.13	38450	20250312	5.20	53700	-24.67	20250107	38450	5.20	20250312	72400	-44.13	20240510	38450	5.20	20250312	0.39	N	251270	100	85 억	21733111	N	N	3011	N	N
68	20250318	141035	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40600	100	2	0.25	3777617975	92848	95.06	40650	41300	40300	52600	28350	40500	40686.05	25.28	-13869	41133	40816	40483	40166	39833	40975	40325	86	12100	100	30780	50	1	85953502	34897	-13.65	0.65	12	0.11	-2975.00	62650.00	72400	20240510	-43.92	38450	20250312	5.59	53700	-24.39	20250107	38450	5.59	20250312	72400	-43.92	20240510	38450	5.59	20250312	0.39	N	251270	100	85 억	21733111	N	N	3011	N	N
69	20250318	131034	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40350	-150	5	-0.37	3447648400	84687	86.71	40650	41300	40300	52600	28350	40500	40710.48	25.28	-13118	41133	40816	40483	40166	39833	40975	40325	86	12100	100	30780	50	1	85953502	34682	-13.56	0.64	12	0.10	-2975.00	62650.00	72400	20240510	-44.27	38450	20250312	4.94	53700	-24.86	20250107	38450	4.94	20250312	72400	-44.27	20240510	38450	4.94	20250312	0.39	N	251270	100	85 억	21733111	N	N	3011	N	N
70	20250318	121036	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40400	-100	5	-0.25	3097207125	76015	77.83	40650	41300	40400	52600	28350	40500	40744.68	25.28	-12088	41133	40816	40483	40166	39833	40975	40325	86	12100	100	30780	50	1	85953502	34725	-13.58	0.64	12	0.09	-2975.00	62650.00	72400	20240510	-44.20	38450	20250312	5.07	53700	-24.77	20250107	38450	5.07	20250312	72400	-44.20	20240510	38450	5.07	20250312	0.39	N	251270	100	85 억	21733111	N	N	3011	N	N
71	20250318	111034	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40600	100	2	0.25	2479836675	60765	62.22	40650	41300	40500	52600	28350	40500	40810.28	25.28	-5893	41133	40816	40483	40166	39833	40975	40325	86	12100	100	30780	50	1	85953502	34897	-13.65	0.65	12	0.07	-2975.00	62650.00	72400	20240510	-43.92	38450	20250312	5.59	53700	-24.39	20250107	38450	5.59	20250312	72400	-43.92	20240510	38450	5.59	20250312	0.39	N	251270	100	85 억	21733111	N	N	3011	N	N
72	20250318	101036	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40750	250	2	0.62	1953081025	47799	48.94	40650	41300	40550	52600	28350	40500	40860.29	25.28	-2636	41133	40816	40483	40166	39833	40975	40325	86	12100	100	30780	50	1	85953502	35026	-13.70	0.65	12	0.06	-2975.00	62650.00	72400	20240510	-43.72	38450	20250312	5.98	53700	-24.12	20250107	38450	5.98	20250312	72400	-43.72	20240510	38450	5.98	20250312	0.39	N	251270	100	85 억	21733111	N	N	3011	N	N
73	20250318	091039	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40950	450	2	1.11	651572050	15884	16.26	40650	41300	40600	52600	28350	40500	41020.65	25.28	5783	41133	40816	40483	40166	39833	40975	40325	86	12100	100	30780	50	1	85953502	35198	-13.76	0.65	12	0.02	-2975.00	62650.00	72400	20240510	-43.44	38450	20250312	6.50	53700	-23.74	20250107	38450	6.50	20250312	72400	-43.44	20240510	38450	6.50	20250312	0.39	N	251270	100	85 억	21733111	N	N	3011	N	N
74	20250317	161031	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40500	400	2	1.00	3919103775	96950	78.89	40300	40800	40150	52100	28100	40100	40423.82	25.30	-7068	41400	40750	40350	39700	39300	40550	39500	86	12000	100	30470	50	1	85953502	34811	-13.61	0.65	12	0.11	-2975.00	62650.00	72400	20240510	-44.06	38450	20250312	5.33	53700	-24.58	20250107	38450	5.33	20250312	72400	-44.06	20240510	38450	5.33	20250312	0.43	N	251270	100	85 억	21743024	N	N	3011	N	N
75	20250317	151031	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40400	300	2	0.75	3411277075	84405	68.68	40300	40800	40150	52100	28100	40100	40415.58	25.30	-5232	41400	40750	40350	39700	39300	40550	39500	86	12000	100	30470	50	1	85953502	34725	-13.58	0.64	12	0.10	-2975.00	62650.00	72400	20240510	-44.20	38450	20250312	5.07	53700	-24.77	20250107	38450	5.07	20250312	72400	-44.20	20240510	38450	5.07	20250312	0.43	N	251270	100	85 억	21743024	N	N	3718	N	N
76	20250317	141034	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40250	150	2	0.37	2681425900	66325	53.97	40300	40800	40150	52100	28100	40100	40428.58	25.30	614	41400	40750	40350	39700	39300	40550	39500	86	12000	100	30470	50	1	85953502	34596	-13.53	0.64	12	0.08	-2975.00	62650.00	72400	20240510	-44.41	38450	20250312	4.68	53700	-25.05	20250107	38450	4.68	20250312	72400	-44.41	20240510	38450	4.68	20250312	0.43	N	251270	100	85 억	21743024	N	N	3718	N	N
77	20250317	131032	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40400	300	2	0.75	2325886350	57502	46.79	40300	40800	40150	52100	28100	40100	40448.79	25.30	1469	41400	40750	40350	39700	39300	40550	39500	86	12000	100	30470	50	1	85953502	34725	-13.58	0.64	12	0.07	-2975.00	62650.00	72400	20240510	-44.20	38450	20250312	5.07	53700	-24.77	20250107	38450	5.07	20250312	72400	-44.20	20240510	38450	5.07	20250312	0.43	N	251270	100	85 억	21743024	N	N	3718	N	N
78	20250317	121032	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40200	100	2	0.25	1894891250	46796	38.08	40300	40800	40200	52100	28100	40100	40492.59	25.30	4531	41400	40750	40350	39700	39300	40550	39500	86	12000	100	30470	50	1	85953502	34553	-13.51	0.64	12	0.05	-2975.00	62650.00	72400	20240510	-44.48	38450	20250312	4.55	53700	-25.14	20250107	38450	4.55	20250312	72400	-44.48	20240510	38450	4.55	20250312	0.43	N	251270	100	85 억	21743024	N	N	3718	N	N
79	20250317	111032	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40450	350	2	0.87	1467967325	36210	29.46	40300	40800	40250	52100	28100	40100	40540.38	25.30	4326	41400	40750	40350	39700	39300	40550	39500	86	12000	100	30470	50	1	85953502	34768	-13.60	0.65	12	0.04	-2975.00	62650.00	72400	20240510	-44.13	38450	20250312	5.20	53700	-24.67	20250107	38450	5.20	20250312	72400	-44.13	20240510	38450	5.20	20250312	0.43	N	251270	100	85 억	21743024	N	N	3718	N	N
80	20250317	101030	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40350	250	2	0.62	1168034250	28802	23.44	40300	40800	40250	52100	28100	40100	40553.93	25.30	4876	41400	40750	40350	39700	39300	40550	39500	86	12000	100	30470	50	1	85953502	34682	-13.56	0.64	12	0.03	-2975.00	62650.00	72400	20240510	-44.27	38450	20250312	4.94	53700	-24.86	20250107	38450	4.94	20250312	72400	-44.27	20240510	38450	4.94	20250312	0.43	N	251270	100	85 억	21743024	N	N	3718	N	N
81	20250317	091034	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40800	700	2	1.75	443431800	10935	8.90	40300	40800	40250	52100	28100	40100	40551.60	25.30	5281	41400	40750	40350	39700	39300	40550	39500	86	12000	100	30470	50	1	85953502	35069	-13.71	0.65	12	0.01	-2975.00	62650.00	72400	20240510	-43.65	38450	20250312	6.11	53700	-24.02	20250107	38450	6.11	20250312	72400	-43.65	20240510	38450	6.11	20250312	0.43	N	251270	100	85 억	21743024	N	N	3718	N	N
82	20250314	161027	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40100	-300	5	-0.74	4941321700	122539	26.48	40450	41000	39950	52500	28300	40400	40324.42	25.33	-43675	41933	41166	40183	39416	38433	41550	39800	86	12100	100	30700	50	1	85953502	34467	-13.48	0.64	12	0.14	-2975.00	62650.00	72400	20240510	-44.61	38450	20250312	4.29	53700	-25.33	20250107	38450	4.29	20250312	72400	-44.61	20240510	38450	4.29	20250312	0.42	N	251270	100	85 억	21775968	N	N	3718	N	N
83	20250314	151035	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40200	-200	5	-0.50	4146695850	102720	22.20	40450	41000	39950	52500	28300	40400	40368.89	25.33	-37901	41933	41166	40183	39416	38433	41550	39800	86	12100	100	30700	50	1	85953502	34553	-13.51	0.64	12	0.12	-2975.00	62650.00	72400	20240510	-44.48	38450	20250312	4.55	53700	-25.14	20250107	38450	4.55	20250312	72400	-44.48	20240510	38450	4.55	20250312	0.42	N	251270	100	85 억	21775968	N	N	6253	N	N
84	20250314	141028	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40200	-200	5	-0.50	3303730150	81726	17.66	40450	41000	39950	52500	28300	40400	40424.50	25.33	-28275	41933	41166	40183	39416	38433	41550	39800	86	12100	100	30700	50	1	85953502	34553	-13.51	0.64	12	0.10	-2975.00	62650.00	72400	20240510	-44.48	38450	20250312	4.55	53700	-25.14	20250107	38450	4.55	20250312	72400	-44.48	20240510	38450	4.55	20250312	0.42	N	251270	100	85 억	21775968	N	N	6253	N	N
85	20250314	131027	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40500	100	2	0.25	2672433650	66082	14.28	40450	41000	39950	52500	28300	40400	40441.24	25.33	-20000	41933	41166	40183	39416	38433	41550	39800	86	12100	100	30700	50	1	85953502	34811	-13.61	0.65	12	0.08	-2975.00	62650.00	72400	20240510	-44.06	38450	20250312	5.33	53700	-24.58	20250107	38450	5.33	20250312	72400	-44.06	20240510	38450	5.33	20250312	0.42	N	251270	100	85 억	21775968	N	N	6253	N	N
86	20250314	121030	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40350	-50	5	-0.12	2321703900	57408	12.41	40450	41000	39950	52500	28300	40400	40442.24	25.33	-16043	41933	41166	40183	39416	38433	41550	39800	86	12100	100	30700	50	1	85953502	34682	-13.56	0.64	12	0.07	-2975.00	62650.00	72400	20240510	-44.27	38450	20250312	4.94	53700	-24.86	20250107	38450	4.94	20250312	72400	-44.27	20240510	38450	4.94	20250312	0.42	N	251270	100	85 억	21775968	N	N	6253	N	N
87	20250314	111030	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40450	50	2	0.12	1886754125	46646	10.08	40450	41000	39950	52500	28300	40400	40448.46	25.33	-13143	41933	41166	40183	39416	38433	41550	39800	86	12100	100	30700	50	1	85953502	34768	-13.60	0.65	12	0.05	-2975.00	62650.00	72400	20240510	-44.13	38450	20250312	5.20	53700	-24.67	20250107	38450	5.20	20250312	72400	-44.13	20240510	38450	5.20	20250312	0.42	N	251270	100	85 억	21775968	N	N	6253	N	N
88	20250314	101028	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40400	0	3	0.00	1406241525	34756	7.51	40450	41000	39950	52500	28300	40400	40460.57	25.33	-10115	41933	41166	40183	39416	38433	41550	39800	86	12100	100	30700	50	1	85953502	34725	-13.58	0.64	12	0.04	-2975.00	62650.00	72400	20240510	-44.20	38450	20250312	5.07	53700	-24.77	20250107	38450	5.07	20250312	72400	-44.20	20240510	38450	5.07	20250312	0.42	N	251270	100	85 억	21775968	N	N	6253	N	N
89	20250314	091034	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40000	-400	5	-0.99	325677450	8117	1.75	40450	40450	39950	52500	28300	40400	40119.43	25.33	-3549	41933	41166	40183	39416	38433	41550	39800	86	12100	100	30700	50	1	85953502	34381	-13.45	0.64	12	0.01	-2975.00	62650.00	72400	20240510	-44.75	38450	20250312	4.03	53700	-25.51	20250107	38450	4.03	20250312	72400	-44.75	20240510	38450	4.03	20250312	0.42	N	251270	100	85 억	21775968	N	N	6253	N	N
90	20250313	161022	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40400	1150	2	2.93	18683616025	462140	165.80	39500	40950	39200	51000	27500	39250	40428.48	25.46	24242	41316	40282	39366	38332	37416	39825	37875	86	11750	100	29830	50	1	85953502	34725	-13.58	0.64	12	0.54	-2975.00	62650.00	72400	20240510	-44.20	38450	20250312	5.07	53700	-24.77	20250107	38450	5.07	20250312	72400	-44.20	20240510	38450	5.07	20250312	0.42	N	251270	100	85 억	21881480	N	N	6229	N	N
91	20250313	151022	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40700	1450	2	3.69	12505520925	309276	110.96	39500	40950	39200	51000	27500	39250	40434.82	25.46	45764	41316	40282	39366	38332	37416	39825	37875	86	11750	100	29830	50	1	85953502	34983	-13.68	0.65	12	0.36	-2975.00	62650.00	72400	20240510	-43.78	38450	20250312	5.85	53700	-24.21	20250107	38450	5.85	20250312	72400	-43.78	20240510	38450	5.85	20250312	0.42	N	251270	100	85 억	21881480	N	N	1194	N	N
92	20250313	141022	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40650	1400	2	3.57	10125060975	250820	89.99	39500	40900	39200	51000	27500	39250	40367.84	25.46	39723	41316	40282	39366	38332	37416	39825	37875	86	11750	100	29830	50	1	85953502	34940	-13.66	0.65	12	0.29	-2975.00	62650.00	72400	20240510	-43.85	38450	20250312	5.72	53700	-24.30	20250107	38450	5.72	20250312	72400	-43.85	20240510	38450	5.72	20250312	0.42	N	251270	100	85 억	21881480	N	N	1194	N	N
93	20250313	131022	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40600	1350	2	3.44	8750678075	216868	77.81	39500	40900	39200	51000	27500	39250	40350.25	25.46	42598	41316	40282	39366	38332	37416	39825	37875	86	11750	100	29830	50	1	85953502	34897	-13.65	0.65	12	0.25	-2975.00	62650.00	72400	20240510	-43.92	38450	20250312	5.59	53700	-24.39	20250107	38450	5.59	20250312	72400	-43.92	20240510	38450	5.59	20250312	0.42	N	251270	100	85 억	21881480	N	N	1194	N	N
94	20250313	121021	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40425	1175	2	2.99	6663019425	165204	59.27	39500	40900	39200	51000	27500	39250	40332.07	25.46	46942	41316	40282	39366	38332	37416	39825	37875	86	11750	100	29830	50	1	85953502	34747	-13.59	0.65	12	0.19	-2975.00	62650.00	72400	20240510	-44.16	38450	20250312	5.14	53700	-24.72	20250107	38450	5.14	20250312	72400	-44.16	20240510	38450	5.14	20250312	0.42	N	251270	100	85 억	21881480	N	N	1194	N	N
95	20250313	111024	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40800	1550	2	3.95	4747629150	118111	42.38	39500	40800	39200	51000	27500	39250	40196.33	25.46	38826	41316	40282	39366	38332	37416	39825	37875	86	11750	100	29830	50	1	85953502	35069	-13.71	0.65	12	0.14	-2975.00	62650.00	72400	20240510	-43.65	38450	20250312	6.11	53700	-24.02	20250107	38450	6.11	20250312	72400	-43.65	20240510	38450	6.11	20250312	0.42	N	251270	100	85 억	21881480	N	N	1194	N	N
96	20250313	101022	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40300	1050	2	2.68	2254739725	56631	20.32	39500	40350	39200	51000	27500	39250	39814.58	25.46	15486	41316	40282	39366	38332	37416	39825	37875	86	11750	100	29830	50	1	85953502	34639	-13.55	0.64	12	0.07	-2975.00	62650.00	72400	20240510	-44.34	38450	20250312	4.81	53700	-24.95	20250107	38450	4.81	20250312	72400	-44.34	20240510	38450	4.81	20250312	0.42	N	251270	100	85 억	21881480	N	N	1194	N	N
97	20250313	091024	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39750	500	2	1.27	581680350	14679	5.27	39500	40000	39200	51000	27500	39250	39626.70	25.46	5534	41316	40282	39366	38332	37416	39825	37875	86	11750	100	29830	50	1	85953502	34167	-13.36	0.63	12	0.02	-2975.00	62650.00	72400	20240510	-45.10	38450	20250312	3.38	53700	-25.98	20250107	38450	3.38	20250312	72400	-45.10	20240510	38450	3.38	20250312	0.42	N	251270	100	85 억	21881480	N	N	1194	N	N
98	20250312	161016	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	39250	-850	5	-2.12	10854833775	276972	146.01	39950	40400	38450	52100	28100	40100	39190.81	25.50	-37301	40900	40500	40150	39750	39400	40700	39950	86	12000	100	30470	50	1	85953502	33737	-13.19	0.63	12	0.32	-2975.00	62650.00	72400	20240510	-45.79	38450	20250312	2.08	53700	-26.91	20250107	38450	2.08	20250312	72400	-45.79	20240510	38450	2.08	20250312	0.41	N	251270	100	85 억	21917399	N	N	1194	N	N
99	20250312	151018	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	39300	-800	5	-2.00	10097969975	257713	135.86	39950	40400	38450	52100	28100	40100	39182.95	25.50	-37559	40900	40500	40150	39750	39400	40700	39950	86	12000	100	30470	50	1	85953502	33780	-13.21	0.63	12	0.30	-2975.00	62650.00	72400	20240510	-45.72	38450	20250312	2.21	53700	-26.82	20250107	38450	2.21	20250312	72400	-45.72	20240510	38450	2.21	20250312	0.41	N	251270	100	85 억	21917399	N	N	277	N	N
100	20250312	141015	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	39200	-900	5	-2.24	9202991850	234900	123.83	39950	40400	38450	52100	28100	40100	39178.28	25.50	-33368	40900	40500	40150	39750	39400	40700	39950	86	12000	100	30470	50	1	85953502	33694	-13.18	0.63	12	0.27	-2975.00	62650.00	72400	20240510	-45.86	38450	20250312	1.95	53700	-27.00	20250107	38450	1.95	20250312	72400	-45.86	20240510	38450	1.95	20250312	0.41	N	251270	100	85 억	21917399	N	N	277	N	N
101	20250312	131016	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	39300	-800	5	-2.00	8492032100	216786	114.28	39950	40400	38450	52100	28100	40100	39172.35	25.50	-34533	40900	40500	40150	39750	39400	40700	39950	86	12000	100	30470	50	1	85953502	33780	-13.21	0.63	12	0.25	-2975.00	62650.00	72400	20240510	-45.72	38450	20250312	2.21	53700	-26.82	20250107	38450	2.21	20250312	72400	-45.72	20240510	38450	2.21	20250312	0.41	N	251270	100	85 억	21917399	N	N	277	N	N
102	20250312	121019	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	39150	-950	5	-2.37	7787923525	198829	104.82	39950	40400	38450	52100	28100	40100	39168.88	25.50	-33762	40900	40500	40150	39750	39400	40700	39950	86	12000	100	30470	50	1	85953502	33651	-13.16	0.62	12	0.23	-2975.00	62650.00	72400	20240510	-45.93	38450	20250312	1.82	53700	-27.09	20250107	38450	1.82	20250312	72400	-45.93	20240510	38450	1.82	20250312	0.41	N	251270	100	85 억	21917399	N	N	277	N	N
103	20250312	111011	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	39050	-1050	5	-2.62	6213118825	158374	83.49	39950	40400	38450	52100	28100	40100	39230.59	25.50	-19814	40900	40500	40150	39750	39400	40700	39950	86	12000	100	30470	50	1	85953502	33565	-13.13	0.62	12	0.18	-2975.00	62650.00	72400	20240510	-46.06	38450	20250312	1.56	53700	-27.28	20250107	38450	1.56	20250312	72400	-46.06	20240510	38450	1.56	20250312	0.41	N	251270	100	85 억	21917399	N	N	277	N	N
104	20250312	101014	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	39150	-950	5	-2.37	5021634200	128005	67.48	39950	40400	38450	52100	28100	40100	39229.88	25.50	-15659	40900	40500	40150	39750	39400	40700	39950	86	12000	100	30470	50	1	85953502	33651	-13.16	0.62	12	0.15	-2975.00	62650.00	72400	20240510	-45.93	38450	20250312	1.82	53700	-27.09	20250107	38450	1.82	20250312	72400	-45.93	20240510	38450	1.82	20250312	0.41	N	251270	100	85 억	21917399	N	N	277	N	N
105	20250312	091020	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40000	-100	5	-0.25	536961300	13416	7.07	39950	40400	39900	52100	28100	40100	40023.86	25.50	-8251	40900	40500	40150	39750	39400	40700	39950	86	12000	100	30470	50	1	85953502	34381	-13.45	0.64	12	0.02	-2975.00	62650.00	72400	20240510	-44.75	39750	20250304	0.63	53700	-25.51	20250107	39750	0.63	20250304	72400	-44.75	20240510	39750	0.63	20250304	0.41	N	251270	100	85 억	21917399	N	N	277	N	N
106	20250311	161008	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40100	-1050	5	-2.55	7590861625	189105	122.29	40000	40550	39800	53400	28850	41150	40141.00	25.54	-29260	42883	42016	41283	40416	39683	42450	40850	86	12250	100	31270	50	1	85953502	34467	-13.48	0.64	12	0.22	-2975.00	62650.00	72400	20240510	-44.61	39750	20250304	0.88	53700	-25.33	20250107	39750	0.88	20250304	72400	-44.61	20240510	39750	0.88	20250304	0.40	N	251270	100	85 억	21949912	N	N	277	N	N
107	20250311	151011	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40100	-1050	5	-2.55	7106955625	177040	114.49	40000	40550	39800	53400	28850	41150	40143.21	25.54	-25915	42883	42016	41283	40416	39683	42450	40850	86	12250	100	31270	50	1	85953502	34467	-13.48	0.64	12	0.21	-2975.00	62650.00	72400	20240510	-44.61	39750	20250304	0.88	53700	-25.33	20250107	39750	0.88	20250304	72400	-44.61	20240510	39750	0.88	20250304	0.40	N	251270	100	85 억	21949912	N	N	1319	N	N
108	20250311	141014	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40150	-1000	5	-2.43	5960323725	148454	96.00	40000	40550	39800	53400	28850	41150	40149.29	25.54	-20035	42883	42016	41283	40416	39683	42450	40850	86	12250	100	31270	50	1	85953502	34510	-13.50	0.64	12	0.17	-2975.00	62650.00	72400	20240510	-44.54	39750	20250304	1.01	53700	-25.23	20250107	39750	1.01	20250304	72400	-44.54	20240510	39750	1.01	20250304	0.40	N	251270	100	85 억	21949912	N	N	1319	N	N
109	20250311	131011	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40200	-950	5	-2.31	4872411225	121442	78.53	40000	40550	39800	53400	28850	41150	40121.29	25.54	-14332	42883	42016	41283	40416	39683	42450	40850	86	12250	100	31270	50	1	85953502	34553	-13.51	0.64	12	0.14	-2975.00	62650.00	72400	20240510	-44.48	39750	20250304	1.13	53700	-25.14	20250107	39750	1.13	20250304	72400	-44.48	20240510	39750	1.13	20250304	0.40	N	251270	100	85 억	21949912	N	N	1319	N	N
110	20250311	121009	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40350	-800	5	-1.94	4276427050	106633	68.96	40000	40550	39800	53400	28850	41150	40104.15	25.54	-10381	42883	42016	41283	40416	39683	42450	40850	86	12250	100	31270	50	1	85953502	34682	-13.56	0.64	12	0.12	-2975.00	62650.00	72400	20240510	-44.27	39750	20250304	1.51	53700	-24.86	20250107	39750	1.51	20250304	72400	-44.27	20240510	39750	1.51	20250304	0.40	N	251270	100	85 억	21949912	N	N	1319	N	N
111	20250311	111010	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40250	-900	5	-2.19	3831263875	95580	61.81	40000	40550	39800	53400	28850	41150	40084.36	25.54	-8440	42883	42016	41283	40416	39683	42450	40850	86	12250	100	31270	50	1	85953502	34596	-13.53	0.64	12	0.11	-2975.00	62650.00	72400	20240510	-44.41	39750	20250304	1.26	53700	-25.05	20250107	39750	1.26	20250304	72400	-44.41	20240510	39750	1.26	20250304	0.40	N	251270	100	85 억	21949912	N	N	1319	N	N
112	20250311	101011	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39950	-1200	5	-2.92	2962625325	73852	47.76	40000	40550	39850	53400	28850	41150	40115.69	25.54	-4267	42883	42016	41283	40416	39683	42450	40850	86	12250	100	31270	50	1	85953502	34338	-13.43	0.64	12	0.09	-2975.00	62650.00	72400	20240510	-44.82	39750	20250304	0.50	53700	-25.61	20250107	39750	0.50	20250304	72400	-44.82	20240510	39750	0.50	20250304	0.40	N	251270	100	85 억	21949912	N	N	1319	N	N
113	20250311	091012	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40300	-850	5	-2.07	838970625	20851	13.48	40000	40550	40000	53400	28850	41150	40236.43	25.54	1902	42883	42016	41283	40416	39683	42450	40850	86	12250	100	31270	50	1	85953502	34639	-13.55	0.64	12	0.02	-2975.00	62650.00	72400	20240510	-44.34	39750	20250304	1.38	53700	-24.95	20250107	39750	1.38	20250304	72400	-44.34	20240510	39750	1.38	20250304	0.40	N	251270	100	85 억	21949912	N	N	1319	N	N
114	20250310	161002	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41150	150	2	0.37	6376524575	154073	105.21	41000	42150	40550	53300	28700	41000	41387.30	25.52	-3804	41866	41432	41116	40682	40366	41275	40525	86	12300	100	31160	50	1	85953502	35370	-13.83	0.66	12	0.18	-2975.00	62650.00	72400	20240510	-43.16	39750	20250304	3.52	53700	-23.37	20250107	39750	3.52	20250304	72400	-43.16	20240510	39750	3.52	20250304	0.42	N	251270	100	85 억	21932803	N	N	1319	N	N
115	20250310	151009	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41250	250	2	0.61	6008161800	145130	99.11	41000	42150	40550	53300	28700	41000	41398.54	25.52	-3392	41866	41432	41116	40682	40366	41275	40525	86	12300	100	31160	50	1	85953502	35456	-13.87	0.66	12	0.17	-2975.00	62650.00	72400	20240510	-43.02	39750	20250304	3.77	53700	-23.18	20250107	39750	3.77	20250304	72400	-43.02	20240510	39750	3.77	20250304	0.42	N	251270	100	85 억	21932803	N	N	146	N	N
116	20250310	141007	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41250	250	2	0.61	5150410875	124290	84.88	41000	42150	40550	53300	28700	41000	41438.73	25.52	3849	41866	41432	41116	40682	40366	41275	40525	86	12300	100	31160	50	1	85953502	35456	-13.87	0.66	12	0.14	-2975.00	62650.00	72400	20240510	-43.02	39750	20250304	3.77	53700	-23.18	20250107	39750	3.77	20250304	72400	-43.02	20240510	39750	3.77	20250304	0.42	N	251270	100	85 억	21932803	N	N	146	N	N
117	20250310	131006	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41500	500	2	1.22	4350169175	104952	71.67	41000	42150	40550	53300	28700	41000	41449.22	25.52	7822	41866	41432	41116	40682	40366	41275	40525	86	12300	100	31160	50	1	85953502	35671	-13.95	0.66	12	0.12	-2975.00	62650.00	72400	20240510	-42.68	39750	20250304	4.40	53700	-22.72	20250107	39750	4.40	20250304	72400	-42.68	20240510	39750	4.40	20250304	0.42	N	251270	100	85 억	21932803	N	N	146	N	N
118	20250310	121003	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41500	500	2	1.22	3728006200	89956	61.43	41000	42150	40550	53300	28700	41000	41442.65	25.52	7288	41866	41432	41116	40682	40366	41275	40525	86	12300	100	31160	50	1	85953502	35671	-13.95	0.66	12	0.10	-2975.00	62650.00	72400	20240510	-42.68	39750	20250304	4.40	53700	-22.72	20250107	39750	4.40	20250304	72400	-42.68	20240510	39750	4.40	20250304	0.42	N	251270	100	85 억	21932803	N	N	146	N	N
119	20250310	111003	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41600	600	2	1.46	3272650750	79004	53.95	41000	42150	40550	53300	28700	41000	41423.97	25.52	10734	41866	41432	41116	40682	40366	41275	40525	86	12300	100	31160	50	1	85953502	35757	-13.98	0.66	12	0.09	-2975.00	62650.00	72400	20240510	-42.54	39750	20250304	4.65	53700	-22.53	20250107	39750	4.65	20250304	72400	-42.54	20240510	39750	4.65	20250304	0.42	N	251270	100	85 억	21932803	N	N	146	N	N
120	20250310	101003	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41450	450	2	1.10	1823006550	44298	30.25	41000	41550	40550	53300	28700	41000	41153.32	25.52	7554	41866	41432	41116	40682	40366	41275	40525	86	12300	100	31160	50	1	85953502	35628	-13.93	0.66	12	0.05	-2975.00	62650.00	72400	20240510	-42.75	39750	20250304	4.28	53700	-22.81	20250107	39750	4.28	20250304	72400	-42.75	20240510	39750	4.28	20250304	0.42	N	251270	100	85 억	21932803	N	N	146	N	N
121	20250310	091005	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40850	-150	5	-0.37	480633600	11780	8.04	41000	41050	40550	53300	28700	41000	40800.48	25.52	-604	41866	41432	41116	40682	40366	41275	40525	86	12300	100	31160	50	1	85953502	35112	-13.73	0.65	12	0.01	-2975.00	62650.00	72400	20240510	-43.58	39750	20250304	2.77	53700	-23.93	20250107	39750	2.77	20250304	72400	-43.58	20240510	39750	2.77	20250304	0.42	N	251270	100	85 억	21932803	N	N	146	N	N
122	20250307	161001	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41000	-550	5	-1.32	5949478950	144491	67.44	41200	41550	40800	54000	29100	41550	41175.47	25.56	-33786	42950	42250	41450	40750	39950	42600	41100	86	12450	100	31570	50	1	85953502	35241	-13.78	0.65	12	0.17	-2975.00	62650.00	72400	20240510	-43.37	39750	20250304	3.14	53700	-23.65	20250107	39750	3.14	20250304	72400	-43.37	20240510	39750	3.14	20250304	0.43	N	251270	100	85 억	21970181	N	N	146	N	N
123	20250307	151005	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41100	-450	5	-1.08	5160312800	125258	58.46	41200	41550	40800	54000	29100	41550	41197.47	25.56	-30307	42950	42250	41450	40750	39950	42600	41100	86	12450	100	31570	50	1	85953502	35327	-13.82	0.66	12	0.15	-2975.00	62650.00	72400	20240510	-43.23	39750	20250304	3.40	53700	-23.46	20250107	39750	3.40	20250304	72400	-43.23	20240510	39750	3.40	20250304	0.43	N	251270	100	85 억	21970181	N	N	1654	N	N
124	20250307	141002	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41250	-300	5	-0.72	3906758400	94739	44.22	41200	41550	40800	54000	29100	41550	41237.06	25.56	-17069	42950	42250	41450	40750	39950	42600	41100	86	12450	100	31570	50	1	85953502	35456	-13.87	0.66	12	0.11	-2975.00	62650.00	72400	20240510	-43.02	39750	20250304	3.77	53700	-23.18	20250107	39750	3.77	20250304	72400	-43.02	20240510	39750	3.77	20250304	0.43	N	251270	100	85 억	21970181	N	N	1654	N	N
125	20250307	131004	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41450	-100	5	-0.24	3294269575	79925	37.30	41200	41550	40800	54000	29100	41550	41217.01	25.56	-17268	42950	42250	41450	40750	39950	42600	41100	86	12450	100	31570	50	1	85953502	35628	-13.93	0.66	12	0.09	-2975.00	62650.00	72400	20240510	-42.75	39750	20250304	4.28	53700	-22.81	20250107	39750	4.28	20250304	72400	-42.75	20240510	39750	4.28	20250304	0.43	N	251270	100	85 억	21970181	N	N	1654	N	N
126	20250307	121004	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41200	-350	5	-0.84	2558921725	62069	28.97	41200	41550	40800	54000	29100	41550	41227.04	25.56	-9673	42950	42250	41450	40750	39950	42600	41100	86	12450	100	31570	50	1	85953502	35413	-13.85	0.66	12	0.07	-2975.00	62650.00	72400	20240510	-43.09	39750	20250304	3.65	53700	-23.28	20250107	39750	3.65	20250304	72400	-43.09	20240510	39750	3.65	20250304	0.43	N	251270	100	85 억	21970181	N	N	1654	N	N
127	20250307	111002	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41300	-250	5	-0.60	1768146900	42907	20.03	41200	41550	40800	54000	29100	41550	41208.81	25.56	-7904	42950	42250	41450	40750	39950	42600	41100	86	12450	100	31570	50	1	85953502	35499	-13.88	0.66	12	0.05	-2975.00	62650.00	72400	20240510	-42.96	39750	20250304	3.90	53700	-23.09	20250107	39750	3.90	20250304	72400	-42.96	20240510	39750	3.90	20250304	0.43	N	251270	100	85 억	21970181	N	N	1654	N	N
128	20250307	100959	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41150	-400	5	-0.96	1057802450	25719	12.00	41200	41400	40800	54000	29100	41550	41129.21	25.56	-3927	42950	42250	41450	40750	39950	42600	41100	86	12450	100	31570	50	1	85953502	35370	-13.83	0.66	12	0.03	-2975.00	62650.00	72400	20240510	-43.16	39750	20250304	3.52	53700	-23.37	20250107	39750	3.52	20250304	72400	-43.16	20240510	39750	3.52	20250304	0.43	N	251270	100	85 억	21970181	N	N	1654	N	N
129	20250307	091006	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41100	-450	5	-1.08	324588800	7899	3.69	41200	41350	40800	54000	29100	41550	41092.33	25.56	-1051	42950	42250	41450	40750	39950	42600	41100	86	12450	100	31570	50	1	85953502	35327	-13.82	0.66	12	0.01	-2975.00	62650.00	72400	20240510	-43.23	39750	20250304	3.40	53700	-23.46	20250107	39750	3.40	20250304	72400	-43.23	20240510	39750	3.40	20250304	0.43	N	251270	100	85 억	21970181	N	N	1654	N	N
130	20250306	160957	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41550	850	2	2.09	8856578550	213803	79.69	40850	42150	40650	52900	28500	40700	41423.90	25.56	35248	41866	41282	40666	40082	39466	41575	40375	86	12200	100	30930	50	1	85953502	35714	-13.97	0.66	12	0.25	-2975.00	62650.00	72400	20240510	-42.61	39750	20250304	4.53	53700	-22.63	20250107	39750	4.53	20250304	72400	-42.61	20240510	39750	4.53	20250304	0.42	N	251270	100	85 억	21970037	N	N	1654	N	N
131	20250306	150956	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41500	800	2	1.97	8095415275	195472	72.86	40850	42150	40650	52900	28500	40700	41414.71	25.56	34083	41866	41282	40666	40082	39466	41575	40375	86	12200	100	30930	50	1	85953502	35671	-13.95	0.66	12	0.23	-2975.00	62650.00	72400	20240510	-42.68	39750	20250304	4.40	53700	-22.72	20250107	39750	4.40	20250304	72400	-42.68	20240510	39750	4.40	20250304	0.42	N	251270	100	85 억	21970037	N	N	639	N	N
132	20250306	140955	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41550	850	2	2.09	7083618650	171084	63.77	40850	42150	40650	52900	28500	40700	41404.33	25.56	35179	41866	41282	40666	40082	39466	41575	40375	86	12200	100	30930	50	1	85953502	35714	-13.97	0.66	12	0.20	-2975.00	62650.00	72400	20240510	-42.61	39750	20250304	4.53	53700	-22.63	20250107	39750	4.53	20250304	72400	-42.61	20240510	39750	4.53	20250304	0.42	N	251270	100	85 억	21970037	N	N	639	N	N
133	20250306	130956	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41800	1100	2	2.70	5590035575	135361	50.45	40850	41800	40650	52900	28500	40700	41297.24	25.56	28471	41866	41282	40666	40082	39466	41575	40375	86	12200	100	30930	50	1	85953502	35929	-14.05	0.67	12	0.16	-2975.00	62650.00	72400	20240510	-42.27	39750	20250304	5.16	53700	-22.16	20250107	39750	5.16	20250304	72400	-42.27	20240510	39750	5.16	20250304	0.42	N	251270	100	85 억	21970037	N	N	639	N	N
134	20250306	120956	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41600	900	2	2.21	4768163400	115578	43.08	40850	41700	40650	52900	28500	40700	41254.94	25.56	25586	41866	41282	40666	40082	39466	41575	40375	86	12200	100	30930	50	1	85953502	35757	-13.98	0.66	12	0.13	-2975.00	62650.00	72400	20240510	-42.54	39750	20250304	4.65	53700	-22.53	20250107	39750	4.65	20250304	72400	-42.54	20240510	39750	4.65	20250304	0.42	N	251270	100	85 억	21970037	N	N	639	N	N
135	20250306	110953	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41500	800	2	1.97	3822942175	92846	34.61	40850	41600	40650	52900	28500	40700	41175.09	25.56	19362	41866	41282	40666	40082	39466	41575	40375	86	12200	100	30930	50	1	85953502	35671	-13.95	0.66	12	0.11	-2975.00	62650.00	72400	20240510	-42.68	39750	20250304	4.40	53700	-22.72	20250107	39750	4.40	20250304	72400	-42.68	20240510	39750	4.40	20250304	0.42	N	251270	100	85 억	21970037	N	N	639	N	N
136	20250306	100955	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41225	525	2	1.29	1877549375	45611	17.00	40850	41400	40800	52900	28500	40700	41164.40	25.56	7801	41866	41282	40666	40082	39466	41575	40375	86	12200	100	30930	50	1	85953502	35434	-13.86	0.66	12	0.05	-2975.00	62650.00	72400	20240510	-43.06	39750	20250304	3.71	53700	-23.23	20250107	39750	3.71	20250304	72400	-43.06	20240510	39750	3.71	20250304	0.42	N	251270	100	85 억	21970037	N	N	639	N	N
137	20250306	090958	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41200	500	2	1.23	511295850	12433	4.63	40850	41300	40800	52900	28500	40700	41124.09	25.56	3724	41866	41282	40666	40082	39466	41575	40375	86	12200	100	30930	50	1	85953502	35413	-13.85	0.66	12	0.01	-2975.00	62650.00	72400	20240510	-43.09	39750	20250304	3.65	53700	-23.28	20250107	39750	3.65	20250304	72400	-43.09	20240510	39750	3.65	20250304	0.42	N	251270	100	85 억	21970037	N	N	639	N	N
138	20250305	160945	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40700	650	2	1.62	10882550425	267996	58.41	40350	41250	40050	52000	28050	40050	40607.10	25.50	-13210	41383	40716	40233	39566	39083	40475	39325	86	11950	100	30430	50	1	85953502	34983	-13.68	0.65	12	0.31	-2975.00	62650.00	72400	20240510	-43.78	39750	20250304	2.39	53700	-24.21	20250107	39750	2.39	20250304	72400	-43.78	20240510	39750	2.39	20250304	0.32	N	251270	100	85 억	21917426	N	N	639	N	N
139	20250305	150949	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40650	600	2	1.50	9903828025	243939	53.17	40350	41250	40050	52000	28050	40050	40599.61	25.50	-10089	41383	40716	40233	39566	39083	40475	39325	86	11950	100	30430	50	1	85953502	34940	-13.66	0.65	12	0.28	-2975.00	62650.00	72400	20240510	-43.85	39750	20250304	2.26	53700	-24.30	20250107	39750	2.26	20250304	72400	-43.85	20240510	39750	2.26	20250304	0.32	N	251270	100	85 억	21917426	N	N	297	N	N
140	20250305	140948	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40700	650	2	1.62	8504401850	209600	45.69	40350	41250	40050	52000	28050	40050	40574.44	25.50	-8114	41383	40716	40233	39566	39083	40475	39325	86	11950	100	30430	50	1	85953502	34983	-13.68	0.65	12	0.24	-2975.00	62650.00	72400	20240510	-43.78	39750	20250304	2.39	53700	-24.21	20250107	39750	2.39	20250304	72400	-43.78	20240510	39750	2.39	20250304	0.32	N	251270	100	85 억	21917426	N	N	297	N	N
141	20250305	130944	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40850	800	2	2.00	7045966900	173692	37.86	40350	41250	40050	52000	28050	40050	40565.87	25.50	-3088	41383	40716	40233	39566	39083	40475	39325	86	11950	100	30430	50	1	85953502	35112	-13.73	0.65	12	0.20	-2975.00	62650.00	72400	20240510	-43.58	39750	20250304	2.77	53700	-23.93	20250107	39750	2.77	20250304	72400	-43.58	20240510	39750	2.77	20250304	0.32	N	251270	100	85 억	21917426	N	N	297	N	N
142	20250305	120946	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40500	450	2	1.12	5415654075	133589	29.12	40350	41250	40050	52000	28050	40050	40539.67	25.50	-7640	41383	40716	40233	39566	39083	40475	39325	86	11950	100	30430	50	1	85953502	34811	-13.61	0.65	12	0.16	-2975.00	62650.00	72400	20240510	-44.06	39750	20250304	1.89	53700	-24.58	20250107	39750	1.89	20250304	72400	-44.06	20240510	39750	1.89	20250304	0.32	N	251270	100	85 억	21917426	N	N	297	N	N
143	20250305	110941	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40350	300	2	0.75	4273859325	105270	22.95	40350	41250	40050	52000	28050	40050	40599.02	25.50	-2214	41383	40716	40233	39566	39083	40475	39325	86	11950	100	30430	50	1	85953502	34682	-13.56	0.64	12	0.12	-2975.00	62650.00	72400	20240510	-44.27	39750	20250304	1.51	53700	-24.86	20250107	39750	1.51	20250304	72400	-44.27	20240510	39750	1.51	20250304	0.32	N	251270	100	85 억	21917426	N	N	297	N	N
144	20250305	100945	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40500	450	2	1.12	3138953100	77238	16.84	40350	41250	40050	52000	28050	40050	40640.01	25.50	-461	41383	40716	40233	39566	39083	40475	39325	86	11950	100	30430	50	1	85953502	34811	-13.61	0.65	12	0.09	-2975.00	62650.00	72400	20240510	-44.06	39750	20250304	1.89	53700	-24.58	20250107	39750	1.89	20250304	72400	-44.06	20240510	39750	1.89	20250304	0.32	N	251270	100	85 억	21917426	N	N	297	N	N
145	20250305	090944	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41150	1100	2	2.75	1177585450	28888	6.30	40350	41250	40350	52000	28050	40050	40763.83	25.50	8355	41383	40716	40233	39566	39083	40475	39325	86	11950	100	30430	50	1	85953502	35370	-13.83	0.66	12	0.03	-2975.00	62650.00	72400	20240510	-43.16	39750	20250304	3.52	53700	-23.37	20250107	39750	3.52	20250304	72400	-43.16	20240510	39750	3.52	20250304	0.32	N	251270	100	85 억	21917426	N	N	297	N	N
146	20250304	160935	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	40050	-200	5	-0.50	18355006250	456711	14.08	40100	40900	39750	52300	28200	40250	40189.95	25.60	-64663	45116	42682	41466	39032	37816	42075	38425	86	12050	100	30590	50	1	85953502	34424	-13.46	0.64	12	0.53	-2975.00	62650.00	72400	20240510	-44.68	39750	20250304	0.75	53700	-25.42	20250107	39750	0.75	20250304	72400	-44.68	20240510	39750	0.75	20250304	0.30	N	251270	100	85 억	22006787	N	N	297	N	N
147	20250304	150931	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	40150	-100	5	-0.25	16006288550	398079	12.28	40100	40900	39750	52300	28200	40250	40208.82	25.60	-57883	45116	42682	41466	39032	37816	42075	38425	86	12050	100	30590	50	1	85953502	34510	-13.50	0.64	12	0.46	-2975.00	62650.00	72400	20240510	-44.54	39750	20250304	1.01	53700	-25.23	20250107	39750	1.01	20250304	72400	-44.54	20240510	39750	1.01	20250304	0.30	N	251270	100	85 억	22006787	N	N	3342	N	N
148	20250304	140936	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	40500	250	2	0.62	13636769350	339192	10.46	40100	40900	39750	52300	28200	40250	40203.68	25.60	-43244	45116	42682	41466	39032	37816	42075	38425	86	12050	100	30590	50	1	85953502	34811	-13.61	0.65	12	0.39	-2975.00	62650.00	72400	20240510	-44.06	39750	20250304	1.89	53700	-24.58	20250107	39750	1.89	20250304	72400	-44.06	20240510	39750	1.89	20250304	0.30	N	251270	100	85 억	22006787	N	N	3342	N	N
149	20250304	130932	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	40250	0	3	0.00	12177191075	303039	9.34	40100	40900	39750	52300	28200	40250	40183.56	25.60	-42739	45116	42682	41466	39032	37816	42075	38425	86	12050	100	30590	50	1	85953502	34596	-13.53	0.64	12	0.35	-2975.00	62650.00	72400	20240510	-44.41	39750	20250304	1.26	53700	-25.05	20250107	39750	1.26	20250304	72400	-44.41	20240510	39750	1.26	20250304	0.30	N	251270	100	85 억	22006787	N	N	3342	N	N
150	20250304	120930	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	40050	-200	5	-0.50	10644650425	264818	8.17	40100	40900	39750	52300	28200	40250	40196.08	25.60	-37524	45116	42682	41466	39032	37816	42075	38425	86	12050	100	30590	50	1	85953502	34424	-13.46	0.64	12	0.31	-2975.00	62650.00	72400	20240510	-44.68	39750	20250304	0.75	53700	-25.42	20250107	39750	0.75	20250304	72400	-44.68	20240510	39750	0.75	20250304	0.30	N	251270	100	85 억	22006787	N	N	3342	N	N
151	20250304	110934	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	40250	0	3	0.00	9572408475	238069	7.34	40100	40900	39750	52300	28200	40250	40208.53	25.60	-21490	45116	42682	41466	39032	37816	42075	38425	86	12050	100	30590	50	1	85953502	34596	-13.53	0.64	12	0.28	-2975.00	62650.00	72400	20240510	-44.41	39750	20250304	1.26	53700	-25.05	20250107	39750	1.26	20250304	72400	-44.41	20240510	39750	1.26	20250304	0.30	N	251270	100	85 억	22006787	N	N	3342	N	N
152	20250304	100929	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	39950	-300	5	-0.75	5875072575	145629	4.49	40100	40900	39900	52300	28200	40250	40342.78	25.60	-41195	45116	42682	41466	39032	37816	42075	38425	86	12050	100	30590	50	1	85953502	34338	-13.43	0.64	12	0.17	-2975.00	62650.00	72400	20240510	-44.82	39900	20250304	0.13	53700	-25.61	20250107	39900	0.13	20250304	72400	-44.82	20240510	39900	0.13	20250304	0.30	N	251270	100	85 억	22006787	N	N	3342	N	N
153	20250304	090925	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	40500	250	2	0.62	1519730250	37722	1.16	40100	40650	40000	52300	28200	40250	40287.71	25.60	-3293	45116	42682	41466	39032	37816	42075	38425	86	12050	100	30590	50	1	85953502	34811	-13.61	0.65	12	0.04	-2975.00	62650.00	72400	20240510	-44.06	40000	20250304	1.25	53700	-24.58	20250107	40000	1.25	20250304	72400	-44.06	20240510	40000	1.25	20250304	0.30	N	251270	100	85 억	22006787	N	N	3342	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History