KissMeData/251270/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160956	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41400	500	2	1.22	3884259775	94403	91.92	40600	41500	40600	53100	28650	40900	41145.51	25.16	-5923	42566	41732	40166	39332	37766	42150	39750	86	12200	100	31080	50	1	85953502	35585	138.93	0.61	12	0.11	298.00	67728.00	72400	20240510	-42.82	37500	20250409	10.40	53700	-22.91	20250107	37500	10.40	20250409	72400	-42.82	20240510	37500	10.40	20250409	0.33	Y	251270	100	85 억	21625639	N	N	3658	N	N
3	20250414	151005	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41250	350	2	0.86	3486547925	84783	82.55	40600	41500	40600	53100	28650	40900	41123.20	25.16	-6427	42566	41732	40166	39332	37766	42150	39750	86	12200	100	31080	50	1	85953502	35456	138.42	0.61	12	0.10	298.00	67728.00	72400	20240510	-43.02	37500	20250409	10.00	53700	-23.18	20250107	37500	10.00	20250409	72400	-43.02	20240510	37500	10.00	20250409	0.33	Y	251270	100	85 억	21625639	N	N	4257	N	N
4	20250414	141004	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41050	150	2	0.37	2139144075	52151	50.78	40600	41450	40600	53100	28650	40900	41018.28	25.16	-3423	42566	41732	40166	39332	37766	42150	39750	86	12200	100	31080	50	1	85953502	35284	137.75	0.61	12	0.06	298.00	67728.00	72400	20240510	-43.30	37500	20250409	9.47	53700	-23.56	20250107	37500	9.47	20250409	72400	-43.30	20240510	37500	9.47	20250409	0.33	Y	251270	100	85 억	21625639	N	N	4257	N	N
5	20250414	131002	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40950	50	2	0.12	1469017200	35754	34.81	40600	41450	40600	53100	28650	40900	41086.79	25.16	-4911	42566	41732	40166	39332	37766	42150	39750	86	12200	100	31080	50	1	85953502	35198	137.42	0.60	12	0.04	298.00	67728.00	72400	20240510	-43.44	37500	20250409	9.20	53700	-23.74	20250107	37500	9.20	20250409	72400	-43.44	20240510	37500	9.20	20250409	0.33	Y	251270	100	85 억	21625639	N	N	4257	N	N
6	20250414	121004	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41000	100	2	0.24	1295097050	31514	30.69	40600	41450	40600	53100	28650	40900	41095.93	25.16	-4377	42566	41732	40166	39332	37766	42150	39750	86	12200	100	31080	50	1	85953502	35241	137.58	0.61	12	0.04	298.00	67728.00	72400	20240510	-43.37	37500	20250409	9.33	53700	-23.65	20250107	37500	9.33	20250409	72400	-43.37	20240510	37500	9.33	20250409	0.33	Y	251270	100	85 억	21625639	N	N	4257	N	N
7	20250414	110959	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41000	100	2	0.24	1123153950	27325	26.61	40600	41450	40600	53100	28650	40900	41103.53	25.16	-4361	42566	41732	40166	39332	37766	42150	39750	86	12200	100	31080	50	1	85953502	35241	137.58	0.61	12	0.03	298.00	67728.00	72400	20240510	-43.37	37500	20250409	9.33	53700	-23.65	20250107	37500	9.33	20250409	72400	-43.37	20240510	37500	9.33	20250409	0.33	Y	251270	100	85 억	21625639	N	N	4257	N	N
8	20250414	101001	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41200	300	2	0.73	875042200	21272	20.71	40600	41450	40600	53100	28650	40900	41135.87	25.16	-2787	42566	41732	40166	39332	37766	42150	39750	86	12200	100	31080	50	1	85953502	35413	138.26	0.61	12	0.02	298.00	67728.00	72400	20240510	-43.09	37500	20250409	9.87	53700	-23.28	20250107	37500	9.87	20250409	72400	-43.09	20240510	37500	9.87	20250409	0.33	Y	251270	100	85 억	21625639	N	N	4257	N	N
9	20250414	091002	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41350	450	2	1.10	282581250	6896	6.71	40600	41350	40600	53100	28650	40900	40977.56	25.16	-177	42566	41732	40166	39332	37766	42150	39750	86	12200	100	31080	50	1	85953502	35542	138.76	0.61	12	0.01	298.00	67728.00	72400	20240510	-42.89	37500	20250409	10.27	53700	-23.00	20250107	37500	10.27	20250409	72400	-42.89	20240510	37500	10.27	20250409	0.33	Y	251270	100	85 억	21625639	N	N	4257	N	N
10	20250411	160952	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40900	1500	2	3.81	4133641175	102699	41.77	38600	41000	38600	51200	27600	39400	40250.00	25.15	2887	40700	40050	39200	38550	37700	40375	38875	86	11800	100	29940	50	1	85953502	35155	137.25	0.60	12	0.12	298.00	67728.00	72400	20240510	-43.51	37500	20250409	9.07	53700	-23.84	20250107	37500	9.07	20250409	72400	-43.51	20240510	37500	9.07	20250409	0.33	Y	251270	100	85 억	21620266	N	N	4257	N	N
11	20250411	151001	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40950	1550	2	3.93	3604812000	89769	36.51	38600	41000	38600	51200	27600	39400	40156.54	25.15	1435	40700	40050	39200	38550	37700	40375	38875	86	11800	100	29940	50	1	85953502	35198	137.42	0.60	12	0.10	298.00	67728.00	72400	20240510	-43.44	37500	20250409	9.20	53700	-23.74	20250107	37500	9.20	20250409	72400	-43.44	20240510	37500	9.20	20250409	0.33	Y	251270	100	85 억	21620266	N	N	8218	N	N
12	20250411	140959	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40700	1300	2	3.30	2545283875	63814	25.96	38600	40800	38600	51200	27600	39400	39885.98	25.15	5481	40700	40050	39200	38550	37700	40375	38875	86	11800	100	29940	50	1	85953502	34983	136.58	0.60	12	0.07	298.00	67728.00	72400	20240510	-43.78	37500	20250409	8.53	53700	-24.21	20250107	37500	8.53	20250409	72400	-43.78	20240510	37500	8.53	20250409	0.33	Y	251270	100	85 억	21620266	N	N	8218	N	N
13	20250411	131000	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40150	750	2	1.90	1378006400	35033	14.25	38600	40400	38600	51200	27600	39400	39334.52	25.15	4915	40700	40050	39200	38550	37700	40375	38875	86	11800	100	29940	50	1	85953502	34510	134.73	0.59	12	0.04	298.00	67728.00	72400	20240510	-44.54	37500	20250409	7.07	53700	-25.23	20250107	37500	7.07	20250409	72400	-44.54	20240510	37500	7.07	20250409	0.33	Y	251270	100	85 억	21620266	N	N	8218	N	N
14	20250411	121002	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39750	350	2	0.89	1049329500	26806	10.90	38600	39900	38600	51200	27600	39400	39145.32	25.15	2578	40700	40050	39200	38550	37700	40375	38875	86	11800	100	29940	50	1	85953502	34167	133.39	0.59	12	0.03	298.00	67728.00	72400	20240510	-45.10	37500	20250409	6.00	53700	-25.98	20250107	37500	6.00	20250409	72400	-45.10	20240510	37500	6.00	20250409	0.33	Y	251270	100	85 억	21620266	N	N	8218	N	N
15	20250411	111001	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39300	-100	5	-0.25	816378850	20923	8.51	38600	39500	38600	51200	27600	39400	39018.25	25.15	1051	40700	40050	39200	38550	37700	40375	38875	86	11800	100	29940	50	1	85953502	33780	131.88	0.58	12	0.02	298.00	67728.00	72400	20240510	-45.72	37500	20250409	4.80	53700	-26.82	20250107	37500	4.80	20250409	72400	-45.72	20240510	37500	4.80	20250409	0.33	Y	251270	100	85 억	21620266	N	N	8218	N	N
16	20250411	101003	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39250	-150	5	-0.38	608176950	15619	6.35	38600	39250	38600	51200	27600	39400	38938.28	25.15	1963	40700	40050	39200	38550	37700	40375	38875	86	11800	100	29940	50	1	85953502	33737	131.71	0.58	12	0.02	298.00	67728.00	72400	20240510	-45.79	37500	20250409	4.67	53700	-26.91	20250107	37500	4.67	20250409	72400	-45.79	20240510	37500	4.67	20250409	0.33	Y	251270	100	85 억	21620266	N	N	8218	N	N
17	20250411	091006	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39150	-250	5	-0.63	211046350	5433	2.21	38600	39150	38600	51200	27600	39400	38845.27	25.15	1281	40700	40050	39200	38550	37700	40375	38875	86	11800	100	29940	50	1	85953502	33651	131.38	0.58	12	0.01	298.00	67728.00	72400	20240510	-45.93	37500	20250409	4.40	53700	-27.09	20250107	37500	4.40	20250409	72400	-45.93	20240510	37500	4.40	20250409	0.33	Y	251270	100	85 억	21620266	N	N	8218	N	N
18	20250410	160955	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39400	1900	2	5.07	9674507550	245859	170.15	39100	39850	38350	48750	26250	37500	39349.82	25.08	87542	38900	38200	37850	37150	36800	38025	36975	86	11250	100	28500	50	1	85953502	33866	132.21	0.58	12	0.29	298.00	67728.00	72400	20240510	-45.58	37500	20250409	5.07	53700	-26.63	20250107	37500	5.07	20250409	72400	-45.58	20240510	37500	5.07	20250409	0.32	Y	251270	100	85 억	21554541	N	N	8218	N	N
19	20250410	151000	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39550	2050	2	5.47	5441267400	138434	95.80	39100	39850	38350	48750	26250	37500	39305.86	25.08	46017	38900	38200	37850	37150	36800	38025	36975	86	11250	100	28500	50	1	85953502	33995	132.72	0.58	12	0.16	298.00	67728.00	72400	20240510	-45.37	37500	20250409	5.47	53700	-26.35	20250107	37500	5.47	20250409	72400	-45.37	20240510	37500	5.47	20250409	0.32	Y	251270	100	85 억	21554541	N	N	11784	N	N
20	20250410	140956	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39350	1850	2	4.93	4520249200	115082	79.64	39100	39850	38350	48750	26250	37500	39278.51	25.08	29653	38900	38200	37850	37150	36800	38025	36975	86	11250	100	28500	50	1	85953502	33823	132.05	0.58	12	0.13	298.00	67728.00	72400	20240510	-45.65	37500	20250409	4.93	53700	-26.72	20250107	37500	4.93	20250409	72400	-45.65	20240510	37500	4.93	20250409	0.32	Y	251270	100	85 억	21554541	N	N	11784	N	N
21	20250410	130955	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39700	2200	2	5.87	3969483050	101108	69.97	39100	39850	38350	48750	26250	37500	39259.83	25.08	21669	38900	38200	37850	37150	36800	38025	36975	86	11250	100	28500	50	1	85953502	34124	133.22	0.59	12	0.12	298.00	67728.00	72400	20240510	-45.17	37500	20250409	5.87	53700	-26.07	20250107	37500	5.87	20250409	72400	-45.17	20240510	37500	5.87	20250409	0.32	Y	251270	100	85 억	21554541	N	N	11784	N	N
22	20250410	120955	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39650	2150	2	5.73	2811907150	71960	49.80	39100	39700	38350	48750	26250	37500	39075.97	25.08	14659	38900	38200	37850	37150	36800	38025	36975	86	11250	100	28500	50	1	85953502	34081	133.05	0.59	12	0.08	298.00	67728.00	72400	20240510	-45.23	37500	20250409	5.73	53700	-26.16	20250107	37500	5.73	20250409	72400	-45.23	20240510	37500	5.73	20250409	0.32	Y	251270	100	85 억	21554541	N	N	11784	N	N
23	20250410	110955	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39350	1850	2	4.93	1965119075	50541	34.98	39100	39450	38350	48750	26250	37500	38881.68	25.08	4134	38900	38200	37850	37150	36800	38025	36975	86	11250	100	28500	50	1	85953502	33823	132.05	0.58	12	0.06	298.00	67728.00	72400	20240510	-45.65	37500	20250409	4.93	53700	-26.72	20250107	37500	4.93	20250409	72400	-45.65	20240510	37500	4.93	20250409	0.32	Y	251270	100	85 억	21554541	N	N	11784	N	N
24	20250410	100957	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39050	1550	2	4.13	1288533425	33210	22.98	39100	39350	38350	48750	26250	37500	38799.56	25.08	1721	38900	38200	37850	37150	36800	38025	36975	86	11250	100	28500	50	1	85953502	33565	131.04	0.58	12	0.04	298.00	67728.00	72400	20240510	-46.06	37500	20250409	4.13	53700	-27.28	20250107	37500	4.13	20250409	72400	-46.06	20240510	37500	4.13	20250409	0.32	Y	251270	100	85 억	21554541	N	N	11784	N	N
25	20250410	090959	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	38650	1150	2	3.07	297138800	7623	5.28	39100	39350	38650	48750	26250	37500	38979.25	25.08	-1555	38900	38200	37850	37150	36800	38025	36975	86	11250	100	28500	50	1	85953502	33221	129.70	0.57	12	0.01	298.00	67728.00	72400	20240510	-46.62	37500	20250409	3.07	53700	-28.03	20250107	37500	3.07	20250409	72400	-46.62	20240510	37500	3.07	20250409	0.32	Y	251270	100	85 억	21554541	N	N	11784	N	N
26	20250409	160950	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	37500	-1000	5	-2.60	5454220025	144499	111.93	37800	38550	37500	50000	26950	38500	37745.73	25.03	38609	41033	39766	39133	37866	37233	39450	37550	86	11500	100	29260	50	1	85953502	32233	125.84	0.55	12	0.17	298.00	67728.00	72400	20240510	-48.20	37500	20250409	0.00	53700	-30.17	20250107	37500	0.00	20250409	72400	-48.20	20240510	37500	0.00	20250409	0.33	Y	251270	100	85 억	21517803	N	N	11784	N	N
27	20250409	150754	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	37600	-900	5	-2.34	4941963925	130857	101.36	37800	38550	37500	50000	26950	38500	37766.14	25.03	32788	41033	39766	39133	37866	37233	39450	37550	86	11500	100	29260	50	1	85953502	32319	126.17	0.56	12	0.15	298.00	67728.00	72400	20240510	-48.07	37500	20250409	0.27	53700	-29.98	20250107	37500	0.27	20250409	72400	-48.07	20240510	37500	0.27	20250409	0.33	Y	251270	100	85 억	21517803	N	N	11571	N	N
28	20250409	140948	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	37650	-850	5	-2.21	4194049500	110965	85.95	37800	38550	37500	50000	26950	38500	37796.15	25.03	29075	41033	39766	39133	37866	37233	39450	37550	86	11500	100	29260	50	1	85953502	32361	126.34	0.56	12	0.13	298.00	67728.00	72400	20240510	-48.00	37500	20250409	0.40	53700	-29.89	20250107	37500	0.40	20250409	72400	-48.00	20240510	37500	0.40	20250409	0.33	Y	251270	100	85 억	21517803	N	N	11571	N	N
29	20250409	130944	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	37750	-750	5	-1.95	3279792850	86709	67.17	37800	38550	37500	50000	26950	38500	37825.29	25.03	20281	41033	39766	39133	37866	37233	39450	37550	86	11500	100	29260	50	1	85953502	32447	126.68	0.56	12	0.10	298.00	67728.00	72400	20240510	-47.86	37500	20250409	0.67	53700	-29.70	20250107	37500	0.67	20250409	72400	-47.86	20240510	37500	0.67	20250409	0.33	Y	251270	100	85 억	21517803	N	N	11571	N	N
30	20250409	120946	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	37900	-600	5	-1.56	2461949850	65078	50.41	37800	38550	37500	50000	26950	38500	37830.75	25.03	6193	41033	39766	39133	37866	37233	39450	37550	86	11500	100	29260	50	1	85953502	32576	127.18	0.56	12	0.08	298.00	67728.00	72400	20240510	-47.65	37500	20250409	1.07	53700	-29.42	20250107	37500	1.07	20250409	72400	-47.65	20240510	37500	1.07	20250409	0.33	Y	251270	100	85 억	21517803	N	N	11571	N	N
31	20250409	110943	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	37600	-900	5	-2.34	1862454100	49274	38.17	37800	38550	37500	50000	26950	38500	37797.91	25.03	-570	41033	39766	39133	37866	37233	39450	37550	86	11500	100	29260	50	1	85953502	32319	126.17	0.56	12	0.06	298.00	67728.00	72400	20240510	-48.07	37500	20250409	0.27	53700	-29.98	20250107	37500	0.27	20250409	72400	-48.07	20240510	37500	0.27	20250409	0.33	Y	251270	100	85 억	21517803	N	N	11571	N	N
32	20250409	100949	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	37800	-700	5	-1.82	1189979250	31417	24.34	37800	38550	37600	50000	26950	38500	37876.92	25.03	341	41033	39766	39133	37866	37233	39450	37550	86	11500	100	29260	50	1	85953502	32490	126.85	0.56	12	0.04	298.00	67728.00	72400	20240510	-47.79	37600	20250409	0.53	53700	-29.61	20250107	37600	0.53	20250409	72400	-47.79	20240510	37600	0.53	20250409	0.33	Y	251270	100	85 억	21517803	N	N	11571	N	N
33	20250409	090953	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	37750	-750	5	-1.95	336756350	8841	6.85	37800	38550	37600	50000	26950	38500	38090.30	25.03	505	41033	39766	39133	37866	37233	39450	37550	86	11500	100	29260	50	1	85953502	32447	126.68	0.56	12	0.01	298.00	67728.00	72400	20240510	-47.86	37600	20250409	0.40	53700	-29.70	20250107	37600	0.40	20250409	72400	-47.86	20240510	37600	0.40	20250409	0.33	Y	251270	100	85 억	21517803	N	N	11571	N	N
34	20250408	160936	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	38500	-1050	5	-2.65	5061350600	129098	116.91	40000	40400	38500	51400	27700	39550	39205.58	24.91	314	40983	40266	39833	39116	38683	40050	38900	86	11850	100	30050	50	1	85953502	33092	129.19	0.57	12	0.15	298.00	67728.00	72400	20240510	-46.82	38450	20250312	0.13	53700	-28.31	20250107	38450	0.13	20250312	72400	-46.82	20240510	38450	0.13	20250312	0.34	Y	251270	100	85 억	21407012	N	N	11571	N	N
35	20250408	150943	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	38650	-900	5	-2.28	4578492750	116568	105.56	40000	40400	38500	51400	27700	39550	39277.44	24.91	-2986	40983	40266	39833	39116	38683	40050	38900	86	11850	100	30050	50	1	85953502	33221	129.70	0.57	12	0.14	298.00	67728.00	72400	20240510	-46.62	38450	20250312	0.52	53700	-28.03	20250107	38450	0.52	20250312	72400	-46.62	20240510	38450	0.52	20250312	0.34	Y	251270	100	85 억	21407012	N	N	17586	N	N
36	20250408	140941	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	38750	-800	5	-2.02	3760812900	95400	86.39	40000	40400	38700	51400	27700	39550	39421.52	24.91	-3035	40983	40266	39833	39116	38683	40050	38900	86	11850	100	30050	50	1	85953502	33307	130.03	0.57	12	0.11	298.00	67728.00	72400	20240510	-46.48	38450	20250312	0.78	53700	-27.84	20250107	38450	0.78	20250312	72400	-46.48	20240510	38450	0.78	20250312	0.34	Y	251270	100	85 억	21407012	N	N	17586	N	N
37	20250408	130938	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	38950	-600	5	-1.52	3091815375	78182	70.80	40000	40400	38950	51400	27700	39550	39546.38	24.91	428	40983	40266	39833	39116	38683	40050	38900	86	11850	100	30050	50	1	85953502	33479	130.70	0.58	12	0.09	298.00	67728.00	72400	20240510	-46.20	38450	20250312	1.30	53700	-27.47	20250107	38450	1.30	20250312	72400	-46.20	20240510	38450	1.30	20250312	0.34	Y	251270	100	85 억	21407012	N	N	17586	N	N
38	20250408	120943	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39200	-350	5	-0.88	2387899900	60181	54.50	40000	40400	39100	51400	27700	39550	39678.63	24.91	3386	40983	40266	39833	39116	38683	40050	38900	86	11850	100	30050	50	1	85953502	33694	131.54	0.58	12	0.07	298.00	67728.00	72400	20240510	-45.86	38450	20250312	1.95	53700	-27.00	20250107	38450	1.95	20250312	72400	-45.86	20240510	38450	1.95	20250312	0.34	Y	251270	100	85 억	21407012	N	N	17586	N	N
39	20250408	110940	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39650	100	2	0.25	1721209900	43271	39.19	40000	40400	39500	51400	27700	39550	39777.45	24.91	3277	40983	40266	39833	39116	38683	40050	38900	86	11850	100	30050	50	1	85953502	34081	133.05	0.59	12	0.05	298.00	67728.00	72400	20240510	-45.23	38450	20250312	3.12	53700	-26.16	20250107	38450	3.12	20250312	72400	-45.23	20240510	38450	3.12	20250312	0.34	Y	251270	100	85 억	21407012	N	N	17586	N	N
40	20250408	100941	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39500	-50	5	-0.13	1259790900	31635	28.65	40000	40400	39500	51400	27700	39550	39822.69	24.91	2149	40983	40266	39833	39116	38683	40050	38900	86	11850	100	30050	50	1	85953502	33952	132.55	0.58	12	0.04	298.00	67728.00	72400	20240510	-45.44	38450	20250312	2.73	53700	-26.44	20250107	38450	2.73	20250312	72400	-45.44	20240510	38450	2.73	20250312	0.34	Y	251270	100	85 억	21407012	N	N	17586	N	N
41	20250408	090943	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39800	250	2	0.63	312378900	7804	7.07	40000	40400	39750	51400	27700	39550	40028.05	24.91	3520	40983	40266	39833	39116	38683	40050	38900	86	11850	100	30050	50	1	85953502	34209	133.56	0.59	12	0.01	298.00	67728.00	72400	20240510	-45.03	38450	20250312	3.51	53700	-25.88	20250107	38450	3.51	20250312	72400	-45.03	20240510	38450	3.51	20250312	0.34	Y	251270	100	85 억	21407012	N	N	17586	N	N
42	20250407	160930	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39550	-2100	5	-5.04	4400202250	110425	114.50	40250	40550	39400	54100	29200	41650	39847.88	24.90	8044	43183	42416	41483	40716	39783	42800	41100	86	12450	100	31650	50	1	85953502	33995	132.72	0.58	12	0.13	298.00	67728.00	72400	20240510	-45.37	38450	20250312	2.86	53700	-26.35	20250107	38450	2.86	20250312	72400	-45.37	20240510	38450	2.86	20250312	0.34	Y	251270	100	85 억	21398455	N	N	17586	N	N
43	20250407	150937	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39700	-1950	5	-4.68	3745652375	93892	97.36	40250	40550	39400	54100	29200	41650	39893.20	24.90	5437	43183	42416	41483	40716	39783	42800	41100	86	12450	100	31650	50	1	85953502	34124	133.22	0.59	12	0.11	298.00	67728.00	72400	20240510	-45.17	38450	20250312	3.25	53700	-26.07	20250107	38450	3.25	20250312	72400	-45.17	20240510	38450	3.25	20250312	0.34	Y	251270	100	85 억	21398455	N	N	9789	N	N
44	20250407	140935	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39750	-1900	5	-4.56	3197872050	80125	83.09	40250	40550	39400	54100	29200	41650	39911.04	24.90	3389	43183	42416	41483	40716	39783	42800	41100	86	12450	100	31650	50	1	85953502	34167	133.39	0.59	12	0.09	298.00	67728.00	72400	20240510	-45.10	38450	20250312	3.38	53700	-25.98	20250107	38450	3.38	20250312	72400	-45.10	20240510	38450	3.38	20250312	0.34	Y	251270	100	85 억	21398455	N	N	9789	N	N
45	20250407	130933	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39950	-1700	5	-4.08	2741469450	68654	71.19	40250	40550	39400	54100	29200	41650	39931.68	24.90	1660	43183	42416	41483	40716	39783	42800	41100	86	12450	100	31650	50	1	85953502	34338	134.06	0.59	12	0.08	298.00	67728.00	72400	20240510	-44.82	38450	20250312	3.90	53700	-25.61	20250107	38450	3.90	20250312	72400	-44.82	20240510	38450	3.90	20250312	0.34	Y	251270	100	85 억	21398455	N	N	9789	N	N
46	20250407	120932	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39950	-1700	5	-4.08	2419463350	60584	62.82	40250	40550	39400	54100	29200	41650	39935.68	24.90	524	43183	42416	41483	40716	39783	42800	41100	86	12450	100	31650	50	1	85953502	34338	134.06	0.59	12	0.07	298.00	67728.00	72400	20240510	-44.82	38450	20250312	3.90	53700	-25.61	20250107	38450	3.90	20250312	72400	-44.82	20240510	38450	3.90	20250312	0.34	Y	251270	100	85 억	21398455	N	N	9789	N	N
47	20250407	110933	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40350	-1300	5	-3.12	2196437150	55021	57.05	40250	40550	39400	54100	29200	41650	39919.98	24.90	-343	43183	42416	41483	40716	39783	42800	41100	86	12450	100	31650	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	0.34	Y	251270	100	85 억	21398455	N	N	9789	N	N
48	20250407	100933	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39900	-1750	5	-4.20	1700711000	42686	44.26	40250	40550	39400	54100	29200	41650	39842.36	24.90	-4276	43183	42416	41483	40716	39783	42800	41100	86	12450	100	31650	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	0.34	Y	251270	100	85 억	21398455	N	N	9789	N	N
49	20250407	090935	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39950	-1700	5	-4.08	419108850	10474	10.86	40250	40550	39700	54100	29200	41650	40014.21	24.90	-2622	43183	42416	41483	40716	39783	42800	41100	86	12450	100	31650	50	1	85953502	34338	134.06	0.59	12	0.01	298.00	67728.00	72400	20240510	-44.82	38450	20250312	3.90	53700	-25.61	20250107	38450	3.90	20250312	72400	-44.82	20240510	38450	3.90	20250312	0.34	Y	251270	100	85 억	21398455	N	N	9789	N	N
50	20250404	160930	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41650	0	3	0.00	3990655125	96437	70.18	40950	42250	40550	54100	29200	41650	41380.95	25.26	-18074	42783	42216	41183	40616	39583	42500	40900	86	12450	100	31650	50	1	85953502	35800	139.77	0.61	12	0.11	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	0.35	Y	251270	100	85 억	21708593	N	N	9788	N	N
51	20250404	150939	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41550	-100	5	-0.24	3657154875	88422	64.34	40950	42250	40550	54100	29200	41650	41360.24	25.26	-15131	42783	42216	41183	40616	39583	42500	40900	86	12450	100	31650	50	1	85953502	35714	139.43	0.61	12	0.10	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	0.35	Y	251270	100	85 억	21708593	N	N	36980	N	N
52	20250404	140942	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40950	-700	5	-1.68	3202595975	77423	56.34	40950	42250	40550	54100	29200	41650	41364.92	25.26	-14139	42783	42216	41183	40616	39583	42500	40900	86	12450	100	31650	50	1	85953502	35198	137.42	0.60	12	0.09	298.00	67728.00	72400	20240510	-43.44	38450	20250312	6.50	53700	-23.74	20250107	38450	6.50	20250312	72400	-43.44	20240510	38450	6.50	20250312	0.35	Y	251270	100	85 억	21708593	N	N	36980	N	N
53	20250404	130940	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41000	-650	5	-1.56	2703518625	65285	47.51	40950	42250	40550	54100	29200	41650	41411.02	25.26	-10523	42783	42216	41183	40616	39583	42500	40900	86	12450	100	31650	50	1	85953502	35241	137.58	0.61	12	0.08	298.00	67728.00	72400	20240510	-43.37	38450	20250312	6.63	53700	-23.65	20250107	38450	6.63	20250312	72400	-43.37	20240510	38450	6.63	20250312	0.35	Y	251270	100	85 억	21708593	N	N	36980	N	N
54	20250404	120933	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41050	-600	5	-1.44	2225381225	53638	39.03	40950	42250	40550	54100	29200	41650	41488.89	25.26	-5745	42783	42216	41183	40616	39583	42500	40900	86	12450	100	31650	50	1	85953502	35284	137.75	0.61	12	0.06	298.00	67728.00	72400	20240510	-43.30	38450	20250312	6.76	53700	-23.56	20250107	38450	6.76	20250312	72400	-43.30	20240510	38450	6.76	20250312	0.35	Y	251270	100	85 억	21708593	N	N	36980	N	N
55	20250404	110938	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41750	100	2	0.24	1127542350	27295	19.86	40950	41850	40550	54100	29200	41650	41309.48	25.26	-4484	42783	42216	41183	40616	39583	42500	40900	86	12450	100	31650	50	1	85953502	35886	140.10	0.62	12	0.03	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	0.35	Y	251270	100	85 억	21708593	N	N	36980	N	N
56	20250404	100937	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41350	-300	5	-0.72	621739075	15098	10.99	40950	41500	40550	54100	29200	41650	41180.23	25.26	-4299	42783	42216	41183	40616	39583	42500	40900	86	12450	100	31650	50	1	85953502	35542	138.76	0.61	12	0.02	298.00	67728.00	72400	20240510	-42.89	38450	20250312	7.54	53700	-23.00	20250107	38450	7.54	20250312	72400	-42.89	20240510	38450	7.54	20250312	0.35	Y	251270	100	85 억	21708593	N	N	36980	N	N
57	20250404	090941	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41200	-450	5	-1.08	170713750	4171	3.04	40950	41250	40550	54100	29200	41650	40928.73	25.26	-1018	42783	42216	41183	40616	39583	42500	40900	86	12450	100	31650	50	1	85953502	35413	138.26	0.61	12	0.00	298.00	67728.00	72400	20240510	-43.09	38450	20250312	7.15	53700	-23.28	20250107	38450	7.15	20250312	72400	-43.09	20240510	38450	7.15	20250312	0.35	Y	251270	100	85 억	21708593	N	N	36980	N	N
58	20250403	160921	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41650	150	2	0.36	5625688850	137422	116.39	40350	41750	40150	53900	29050	41500	40931.28	25.28	-30647	43533	42516	41133	40116	38733	43025	40625	86	12400	100	31540	50	1	85953502	35800	139.77	0.61	12	0.16	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	0.37	Y	251270	100	85 억	21732423	N	N	36490	N	N
59	20250403	150929	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41200	-300	5	-0.72	5196693150	127086	107.63	40350	41750	40150	53900	29050	41500	40891.15	25.28	-29564	43533	42516	41133	40116	38733	43025	40625	86	12400	100	31540	50	1	85953502	35413	138.26	0.61	12	0.15	298.00	67728.00	72400	20240510	-43.09	38450	20250312	7.15	53700	-23.28	20250107	38450	7.15	20250312	72400	-43.09	20240510	38450	7.15	20250312	0.37	Y	251270	100	85 억	21732423	N	N	7015	N	N
60	20250403	140929	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41450	-50	5	-0.12	4582421000	112203	95.03	40350	41750	40150	53900	29050	41500	40840.45	25.28	-27571	43533	42516	41133	40116	38733	43025	40625	86	12400	100	31540	50	1	85953502	35628	139.09	0.61	12	0.13	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	0.37	Y	251270	100	85 억	21732423	N	N	7015	N	N
61	20250403	130928	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41150	-350	5	-0.84	3656124500	89853	76.10	40350	41300	40150	53900	29050	41500	40690.07	25.28	-24705	43533	42516	41133	40116	38733	43025	40625	86	12400	100	31540	50	1	85953502	35370	138.09	0.61	12	0.10	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	0.37	Y	251270	100	85 억	21732423	N	N	7015	N	N
62	20250403	120925	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41000	-500	5	-1.20	3112316950	76609	64.88	40350	41300	40150	53900	29050	41500	40626.00	25.28	-19243	43533	42516	41133	40116	38733	43025	40625	86	12400	100	31540	50	1	85953502	35241	137.58	0.61	12	0.09	298.00	67728.00	72400	20240510	-43.37	38450	20250312	6.63	53700	-23.65	20250107	38450	6.63	20250312	72400	-43.37	20240510	38450	6.63	20250312	0.37	Y	251270	100	85 억	21732423	N	N	7015	N	N
63	20250403	110929	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40550	-950	5	-2.29	2314549550	57017	48.29	40350	41300	40150	53900	29050	41500	40594.03	25.28	-11613	43533	42516	41133	40116	38733	43025	40625	86	12400	100	31540	50	1	85953502	34854	136.07	0.60	12	0.07	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	0.37	Y	251270	100	85 억	21732423	N	N	7015	N	N
64	20250403	100929	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40950	-550	5	-1.33	897810075	21985	18.62	40350	41300	40300	53900	29050	41500	40837.39	25.28	-1827	43533	42516	41133	40116	38733	43025	40625	86	12400	100	31540	50	1	85953502	35198	137.42	0.60	12	0.03	298.00	67728.00	72400	20240510	-43.44	38450	20250312	6.50	53700	-23.74	20250107	38450	6.50	20250312	72400	-43.44	20240510	38450	6.50	20250312	0.37	Y	251270	100	85 억	21732423	N	N	7015	N	N
65	20250403	090932	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40600	-900	5	-2.17	223264050	5513	4.67	40350	40850	40300	53900	29050	41500	40497.74	25.28	295	43533	42516	41133	40116	38733	43025	40625	86	12400	100	31540	50	1	85953502	34897	136.24	0.60	12	0.01	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	0.37	Y	251270	100	85 억	21732423	N	N	7015	N	N
66	20250402	160908	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41500	750	2	1.84	4862652475	118072	71.80	41000	42150	39750	52900	28550	40750	41183.65	25.29	-3407	42216	41482	40366	39632	38516	41850	40000	86	12150	100	30970	50	1	85953502	35671	139.26	0.61	12	0.14	298.00	67728.00	72400	20240510	-42.68	38450	20250312	7.93	53700	-22.72	20250107	38450	7.93	20250312	72400	-42.68	20240510	38450	7.93	20250312	0.36	Y	251270	100	85 억	21736768	N	N	7015	N	N
67	20250402	150910	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41500	750	2	1.84	4514759150	109688	66.70	41000	42150	39750	52900	28550	40750	41160.01	25.29	-373	42216	41482	40366	39632	38516	41850	40000	86	12150	100	30970	50	1	85953502	35671	139.26	0.61	12	0.13	298.00	67728.00	72400	20240510	-42.68	38450	20250312	7.93	53700	-22.72	20250107	38450	7.93	20250312	72400	-42.68	20240510	38450	7.93	20250312	0.36	Y	251270	100	85 억	21736768	N	N	59783	N	N
68	20250402	140912	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41450	700	2	1.72	4056999400	98655	59.99	41000	42150	39750	52900	28550	40750	41123.10	25.29	-1280	42216	41482	40366	39632	38516	41850	40000	86	12150	100	30970	50	1	85953502	35628	139.09	0.61	12	0.11	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	0.36	Y	251270	100	85 억	21736768	N	N	59783	N	N
69	20250402	130913	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41500	750	2	1.84	3629301200	88332	53.71	41000	42150	39750	52900	28550	40750	41087.05	25.29	385	42216	41482	40366	39632	38516	41850	40000	86	12150	100	30970	50	1	85953502	35671	139.26	0.61	12	0.10	298.00	67728.00	72400	20240510	-42.68	38450	20250312	7.93	53700	-22.72	20250107	38450	7.93	20250312	72400	-42.68	20240510	38450	7.93	20250312	0.36	Y	251270	100	85 억	21736768	N	N	59783	N	N
70	20250402	120911	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41500	750	2	1.84	3240455950	78950	48.01	41000	42150	39750	52900	28550	40750	41044.41	25.29	1674	42216	41482	40366	39632	38516	41850	40000	86	12150	100	30970	50	1	85953502	35671	139.26	0.61	12	0.09	298.00	67728.00	72400	20240510	-42.68	38450	20250312	7.93	53700	-22.72	20250107	38450	7.93	20250312	72400	-42.68	20240510	38450	7.93	20250312	0.36	Y	251270	100	85 억	21736768	N	N	59783	N	N
71	20250402	110912	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	41350	600	2	1.47	2634638900	64363	39.14	41000	42150	39750	52900	28550	40750	40934.06	25.29	3960	42216	41482	40366	39632	38516	41850	40000	86	12150	100	30970	50	1	85953502	35542	138.76	0.61	12	0.07	298.00	67728.00	72400	20240510	-42.89	38450	20250312	7.54	53700	-23.00	20250107	38450	7.54	20250312	72400	-42.89	20240510	38450	7.54	20250312	0.36	Y	251270	100	85 억	21736768	N	N	59783	N	N
72	20250402	100910	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40250	-500	5	-1.23	871303775	21675	13.18	41000	41150	39750	52900	28550	40750	40198.56	25.29	-7602	42216	41482	40366	39632	38516	41850	40000	86	12150	100	30970	50	1	85953502	34596	135.07	0.59	12	0.03	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	0.36	Y	251270	100	85 억	21736768	N	N	59783	N	N
73	20250402	090918	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40350	-400	5	-0.98	183960450	4523	2.75	41000	41150	40300	52900	28550	40750	40672.22	25.29	-1059	42216	41482	40366	39632	38516	41850	40000	86	12150	100	30970	50	1	85953502	34682	135.40	0.60	12	0.01	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	0.36	Y	251270	100	85 억	21736768	N	N	59783	N	N
74	20250401	160918	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40750	1600	2	4.09	6662019175	164453	113.72	39250	41100	39250	50800	27450	39150	40510.16	25.27	31257	41250	40200	39450	38400	37650	39825	38025	86	11650	100	29750	50	1	85953502	35026	136.74	0.60	12	0.19	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	0.37	Y	251270	100	85 억	21719587	N	N	59783	N	N
75	20250401	150916	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40700	1550	2	3.96	6194850825	152982	105.79	39250	41100	39250	50800	27450	39150	40493.99	25.27	33122	41250	40200	39450	38400	37650	39825	38025	86	11650	100	29750	50	1	85953502	34983	136.58	0.60	12	0.18	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	0.37	Y	251270	100	85 억	21719587	N	N	24691	N	N
76	20250401	140917	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40850	1700	2	4.34	5168774050	127720	88.32	39250	41100	39250	50800	27450	39150	40469.57	25.27	34239	41250	40200	39450	38400	37650	39825	38025	86	11650	100	29750	50	1	85953502	35112	137.08	0.60	12	0.15	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	0.37	Y	251270	100	85 억	21719587	N	N	24691	N	N
77	20250401	130917	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40700	1550	2	3.96	4502696550	111391	77.03	39250	41100	39250	50800	27450	39150	40422.44	25.27	31939	41250	40200	39450	38400	37650	39825	38025	86	11650	100	29750	50	1	85953502	34983	136.58	0.60	12	0.13	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	0.37	Y	251270	100	85 억	21719587	N	N	24691	N	N
78	20250401	120919	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40750	1600	2	4.09	3915626125	96966	67.05	39250	41100	39250	50800	27450	39150	40381.43	25.27	28174	41250	40200	39450	38400	37650	39825	38025	86	11650	100	29750	50	1	85953502	35026	136.74	0.60	12	0.11	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	0.37	Y	251270	100	85 억	21719587	N	N	24691	N	N
79	20250401	110905	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40850	1700	2	4.34	3174528950	78807	54.50	39250	41100	39250	50800	27450	39150	40282.32	25.27	22365	41250	40200	39450	38400	37650	39825	38025	86	11650	100	29750	50	1	85953502	35112	137.08	0.60	12	0.09	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	0.37	Y	251270	100	85 억	21719587	N	N	24691	N	N
80	20250401	100904	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	40100	950	2	2.43	2198122875	54761	37.87	39250	40950	39250	50800	27450	39150	40140.30	25.27	15756	41250	40200	39450	38400	37650	39825	38025	86	11650	100	29750	50	1	85953502	34467	134.56	0.59	12	0.06	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	0.37	Y	251270	100	85 억	21719587	N	N	24691	N	N
81	20250401	090905	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	39900	750	2	1.92	690043000	17381	12.02	39250	39950	39250	50800	27450	39150	39701.00	25.27	6534	41250	40200	39450	38400	37650	39825	38025	86	11650	100	29750	50	1	85953502	34295	133.89	0.59	12	0.02	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	0.37	Y	251270	100	85 억	21719587	N	N	24691	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History