KissMeData/035720/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160437	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41150	-450	5	-1.08	29866513450	728635	53.57	41600	41650	40500	54000	29150	41600	40989.57	28.35	-91602	42866	42232	41716	41082	40566	41975	40825	444	12400	100	31610	50	1	443721032	182591	331.85	1.80	12	0.16	124.00	22860.00	55700	20240328	-26.12	32550	20241114	26.42	46000	-10.54	20250210	35700	15.27	20250124	55700	-26.12	20240328	32550	26.42	20241114	0.74	N	035720	100	444 억	125780857	N	N	3943	N	N
3	20250328	150438	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41125	-475	5	-1.14	23511212225	574257	42.22	41600	41650	40500	54000	29150	41600	40941.97	28.35	-47074	42866	42232	41716	41082	40566	41975	40825	444	12400	100	31610	50	1	443721032	182480	331.65	1.80	12	0.13	124.00	22860.00	55700	20240328	-26.17	32550	20241114	26.34	46000	-10.60	20250210	35700	15.20	20250124	55700	-26.17	20240328	32550	26.34	20241114	0.74	N	035720	100	444 억	125780857	N	N	8265	N	N
4	20250328	140439	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41000	-600	5	-1.44	20187738600	493149	36.26	41600	41650	40500	54000	29150	41600	40936.39	28.35	-24049	42866	42232	41716	41082	40566	41975	40825	444	12400	100	31610	50	1	443721032	181926	330.65	1.79	12	0.11	124.00	22860.00	55700	20240328	-26.39	32550	20241114	25.96	46000	-10.87	20250210	35700	14.85	20250124	55700	-26.39	20240328	32550	25.96	20241114	0.74	N	035720	100	444 억	125780857	N	N	8265	N	N
5	20250328	130439	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40900	-700	5	-1.68	17227187175	420723	30.93	41600	41650	40500	54000	29150	41600	40946.63	28.35	-13424	42866	42232	41716	41082	40566	41975	40825	444	12400	100	31610	50	1	443721032	181482	329.84	1.79	12	0.09	124.00	22860.00	55700	20240328	-26.57	32550	20241114	25.65	46000	-11.09	20250210	35700	14.57	20250124	55700	-26.57	20240328	32550	25.65	20241114	0.74	N	035720	100	444 억	125780857	N	N	8265	N	N
6	20250328	120438	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40950	-650	5	-1.56	15869208550	387562	28.49	41600	41650	40500	54000	29150	41600	40946.24	28.35	-3527	42866	42232	41716	41082	40566	41975	40825	444	12400	100	31610	50	1	443721032	181704	330.24	1.79	12	0.09	124.00	22860.00	55700	20240328	-26.48	32550	20241114	25.81	46000	-10.98	20250210	35700	14.71	20250124	55700	-26.48	20240328	32550	25.81	20241114	0.74	N	035720	100	444 억	125780857	N	N	8265	N	N
7	20250328	110437	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41200	-400	5	-0.96	14108563350	344649	25.34	41600	41650	40500	54000	29150	41600	40936.03	28.35	9117	42866	42232	41716	41082	40566	41975	40825	444	12400	100	31610	50	1	443721032	182813	332.26	1.80	12	0.08	124.00	22860.00	55700	20240328	-26.03	32550	20241114	26.57	46000	-10.43	20250210	35700	15.41	20250124	55700	-26.03	20240328	32550	26.57	20241114	0.74	N	035720	100	444 억	125780857	N	N	8265	N	N
8	20250328	100439	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40800	-800	5	-1.92	11080792175	271106	19.93	41600	41650	40500	54000	29150	41600	40872.54	28.35	2002	42866	42232	41716	41082	40566	41975	40825	444	12400	100	31610	50	1	443721032	181038	329.03	1.78	12	0.06	124.00	22860.00	55700	20240328	-26.75	32550	20241114	25.35	46000	-11.30	20250210	35700	14.29	20250124	55700	-26.75	20240328	32550	25.35	20241114	0.74	N	035720	100	444 억	125780857	N	N	8265	N	N
9	20250328	090443	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40950	-650	5	-1.56	2197798450	53393	3.93	41600	41650	40900	54000	29150	41600	41162.67	28.35	1773	42866	42232	41716	41082	40566	41975	40825	444	12400	100	31610	50	1	443721032	181704	330.24	1.79	12	0.01	124.00	22860.00	55700	20240328	-26.48	32550	20241114	25.81	46000	-10.98	20250210	35700	14.71	20250124	55700	-26.48	20240328	32550	25.81	20241114	0.74	N	035720	100	444 억	125780857	N	N	8265	N	N
10	20250327	161115	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41600	-1300	5	-3.03	56647963000	1360153	115.18	42300	42350	41200	55700	30050	42900	41648.24	28.29	-113123	44100	43500	42450	41850	40800	43800	42150	444	12800	100	32600	50	1	443721032	184588	335.48	1.82	12	0.31	124.00	22860.00	55700	20240328	-25.31	32550	20241114	27.80	46000	-9.57	20250210	35700	16.53	20250124	55700	-25.31	20240328	32550	27.80	20241114	0.74	N	035720	100	444 억	125537706	N	N	8265	N	N
11	20250327	150438	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41350	-1550	5	-3.61	48938995850	1174169	99.43	42300	42350	41200	55700	30050	42900	41679.68	28.29	-189800	44100	43500	42450	41850	40800	43800	42150	444	12800	100	32600	50	1	443721032	183479	333.47	1.81	12	0.26	124.00	22860.00	55700	20240328	-25.76	32550	20241114	27.04	46000	-10.11	20250210	35700	15.83	20250124	55700	-25.76	20240328	32550	27.04	20241114	0.74	N	035720	100	444 억	125537706	N	N	4163	N	N
12	20250327	140436	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41500	-1400	5	-3.26	41442127900	993102	84.10	42300	42350	41450	55700	30050	42900	41729.98	28.29	-181407	44100	43500	42450	41850	40800	43800	42150	444	12800	100	32600	50	1	443721032	184144	334.68	1.82	12	0.22	124.00	22860.00	55700	20240328	-25.49	32550	20241114	27.50	46000	-9.78	20250210	35700	16.25	20250124	55700	-25.49	20240328	32550	27.50	20241114	0.74	N	035720	100	444 억	125537706	N	N	4163	N	N
13	20250327	130435	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41750	-1150	5	-2.68	35662549075	854189	72.33	42300	42350	41450	55700	30050	42900	41750.18	28.29	-162980	44100	43500	42450	41850	40800	43800	42150	444	12800	100	32600	50	1	443721032	185254	336.69	1.83	12	0.19	124.00	22860.00	55700	20240328	-25.04	32550	20241114	28.26	46000	-9.24	20250210	35700	16.95	20250124	55700	-25.04	20240328	32550	28.26	20241114	0.74	N	035720	100	444 억	125537706	N	N	4163	N	N
14	20250327	120439	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41600	-1300	5	-3.03	32588422350	780465	66.09	42300	42350	41450	55700	30050	42900	41755.13	28.29	-163485	44100	43500	42450	41850	40800	43800	42150	444	12800	100	32600	50	1	443721032	184588	335.48	1.82	12	0.18	124.00	22860.00	55700	20240328	-25.31	32550	20241114	27.80	46000	-9.57	20250210	35700	16.53	20250124	55700	-25.31	20240328	32550	27.80	20241114	0.74	N	035720	100	444 억	125537706	N	N	4163	N	N
15	20250327	110439	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41550	-1350	5	-3.15	27881642950	667224	56.50	42300	42350	41450	55700	30050	42900	41787.53	28.29	-145205	44100	43500	42450	41850	40800	43800	42150	444	12800	100	32600	50	1	443721032	184366	335.08	1.82	12	0.15	124.00	22860.00	55700	20240328	-25.40	32550	20241114	27.65	46000	-9.67	20250210	35700	16.39	20250124	55700	-25.40	20240328	32550	27.65	20241114	0.74	N	035720	100	444 억	125537706	N	N	4163	N	N
16	20250327	100436	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41900	-1000	5	-2.33	20299360800	485164	41.08	42300	42350	41450	55700	30050	42900	41840.20	28.29	-114741	44100	43500	42450	41850	40800	43800	42150	444	12800	100	32600	50	1	443721032	185919	337.90	1.83	12	0.11	124.00	22860.00	55700	20240328	-24.78	32550	20241114	28.73	46000	-8.91	20250210	35700	17.37	20250124	55700	-24.78	20240328	32550	28.73	20241114	0.74	N	035720	100	444 억	125537706	N	N	4163	N	N
17	20250327	090438	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41950	-950	5	-2.21	4650825425	110453	9.35	42300	42350	41850	55700	30050	42900	42106.81	28.29	-36626	44100	43500	42450	41850	40800	43800	42150	444	12800	100	32600	50	1	443721032	186141	338.31	1.84	12	0.02	124.00	22860.00	55700	20240328	-24.69	32550	20241114	28.88	46000	-8.80	20250210	35700	17.51	20250124	55700	-24.69	20240328	32550	28.88	20241114	0.74	N	035720	100	444 억	125537706	N	N	4163	N	N
18	20250326	160433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42900	700	2	1.66	49796424475	1180900	142.78	42350	43050	41400	54800	29550	42200	42166.34	28.28	43848	42766	42482	42116	41832	41466	42625	41975	444	12600	100	32070	50	1	443721032	190356	345.97	1.88	12	0.27	124.00	22860.00	55800	20240314	-23.12	32550	20241114	31.80	46000	-6.74	20250210	35700	20.17	20250124	55700	-22.98	20240328	32550	31.80	20241114	0.71	N	035720	100	444 억	125477892	N	N	4163	N	N
19	20250326	150431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42350	150	2	0.36	37546565150	894332	108.13	42350	42750	41400	54800	29550	42200	41982.80	28.28	-2701	42766	42482	42116	41832	41466	42625	41975	444	12600	100	32070	50	1	443721032	187916	341.53	1.85	12	0.20	124.00	22860.00	55800	20240314	-24.10	32550	20241114	30.11	46000	-7.93	20250210	35700	18.63	20250124	55700	-23.97	20240328	32550	30.11	20241114	0.71	N	035720	100	444 억	125477892	N	N	3157	N	N
20	20250326	140434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42000	-200	5	-0.47	31620749800	753963	91.16	42350	42750	41400	54800	29550	42200	41939.39	28.28	-30064	42766	42482	42116	41832	41466	42625	41975	444	12600	100	32070	50	1	443721032	186363	338.71	1.84	12	0.17	124.00	22860.00	55800	20240314	-24.73	32550	20241114	29.03	46000	-8.70	20250210	35700	17.65	20250124	55700	-24.60	20240328	32550	29.03	20241114	0.71	N	035720	100	444 억	125477892	N	N	3157	N	N
21	20250326	130435	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41800	-400	5	-0.95	26762195875	637895	77.12	42350	42750	41400	54800	29550	42200	41953.92	28.28	-21527	42766	42482	42116	41832	41466	42625	41975	444	12600	100	32070	50	1	443721032	185475	337.10	1.83	12	0.14	124.00	22860.00	55800	20240314	-25.09	32550	20241114	28.42	46000	-9.13	20250210	35700	17.09	20250124	55700	-24.96	20240328	32550	28.42	20241114	0.71	N	035720	100	444 억	125477892	N	N	3157	N	N
22	20250326	120436	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41700	-500	5	-1.18	23196893475	552644	66.82	42350	42750	41400	54800	29550	42200	41974.39	28.28	-19587	42766	42482	42116	41832	41466	42625	41975	444	12600	100	32070	50	1	443721032	185032	336.29	1.82	12	0.12	124.00	22860.00	55800	20240314	-25.27	32550	20241114	28.11	46000	-9.35	20250210	35700	16.81	20250124	55700	-25.13	20240328	32550	28.11	20241114	0.71	N	035720	100	444 억	125477892	N	N	3157	N	N
23	20250326	110434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41550	-650	5	-1.54	18928528525	450133	54.42	42350	42750	41400	54800	29550	42200	42050.97	28.28	-5536	42766	42482	42116	41832	41466	42625	41975	444	12600	100	32070	50	1	443721032	184366	335.08	1.82	12	0.10	124.00	22860.00	55800	20240314	-25.54	32550	20241114	27.65	46000	-9.67	20250210	35700	16.39	20250124	55700	-25.40	20240328	32550	27.65	20241114	0.71	N	035720	100	444 억	125477892	N	N	3157	N	N
24	20250326	100435	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42050	-150	5	-0.36	10138993950	239104	28.91	42350	42750	41900	54800	29550	42200	42404.12	28.28	6330	42766	42482	42116	41832	41466	42625	41975	444	12600	100	32070	50	1	443721032	186585	339.11	1.84	12	0.05	124.00	22860.00	55800	20240314	-24.64	32550	20241114	29.19	46000	-8.59	20250210	35700	17.79	20250124	55700	-24.51	20240328	32550	29.19	20241114	0.71	N	035720	100	444 억	125477892	N	N	3157	N	N
25	20250326	090435	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42450	250	2	0.59	1376914400	32473	3.93	42350	42500	42300	54800	29550	42200	42401.82	28.28	3538	42766	42482	42116	41832	41466	42625	41975	444	12600	100	32070	50	1	443721032	188360	342.34	1.86	12	0.01	124.00	22860.00	55800	20240314	-23.92	32550	20241114	30.41	46000	-7.72	20250210	35700	18.91	20250124	55700	-23.79	20240328	32550	30.41	20241114	0.71	N	035720	100	444 억	125477892	N	N	3157	N	N
26	20250325	160432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42200	300	2	0.72	34780312900	827099	46.14	42100	42400	41750	54400	29350	41900	42050.49	28.20	81102	44266	43082	42316	41132	40366	42700	40750	444	12500	100	31840	50	1	443721032	187250	-18.54	1.92	12	0.19	-2276.00	21951.00	56000	20240313	-24.64	32550	20241114	29.65	46000	-8.26	20250210	35700	18.21	20250124	55700	-24.24	20240328	32550	29.65	20241114	0.72	N	035720	100	444 억	125150578	N	N	3157	N	N
27	20250325	150433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42050	150	2	0.36	30276464300	720269	40.18	42100	42400	41750	54400	29350	41900	42034.94	28.20	75070	44266	43082	42316	41132	40366	42700	40750	444	12500	100	31840	50	1	443721032	186585	-18.48	1.92	12	0.16	-2276.00	21951.00	56000	20240313	-24.91	32550	20241114	29.19	46000	-8.59	20250210	35700	17.79	20250124	55700	-24.51	20240328	32550	29.19	20241114	0.72	N	035720	100	444 억	125150578	N	N	4244	N	N
28	20250325	140431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41950	50	2	0.12	26611000975	633031	35.31	42100	42400	41750	54400	29350	41900	42037.44	28.20	45110	44266	43082	42316	41132	40366	42700	40750	444	12500	100	31840	50	1	443721032	186141	-18.43	1.91	12	0.14	-2276.00	21951.00	56000	20240313	-25.09	32550	20241114	28.88	46000	-8.80	20250210	35700	17.51	20250124	55700	-24.69	20240328	32550	28.88	20241114	0.72	N	035720	100	444 억	125150578	N	N	4244	N	N
29	20250325	130432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41900	0	3	0.00	22433620825	533478	29.76	42100	42400	41750	54400	29350	41900	42051.63	28.20	28870	44266	43082	42316	41132	40366	42700	40750	444	12500	100	31840	50	1	443721032	185919	-18.41	1.91	12	0.12	-2276.00	21951.00	56000	20240313	-25.18	32550	20241114	28.73	46000	-8.91	20250210	35700	17.37	20250124	55700	-24.78	20240328	32550	28.73	20241114	0.72	N	035720	100	444 억	125150578	N	N	4244	N	N
30	20250325	120432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41950	50	2	0.12	19926284950	473700	26.42	42100	42400	41750	54400	29350	41900	42065.20	28.20	37124	44266	43082	42316	41132	40366	42700	40750	444	12500	100	31840	50	1	443721032	186141	-18.43	1.91	12	0.11	-2276.00	21951.00	56000	20240313	-25.09	32550	20241114	28.88	46000	-8.80	20250210	35700	17.51	20250124	55700	-24.69	20240328	32550	28.88	20241114	0.72	N	035720	100	444 억	125150578	N	N	4244	N	N
31	20250325	110432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41950	50	2	0.12	16160818200	383884	21.41	42100	42400	41750	54400	29350	41900	42098.18	28.20	26290	44266	43082	42316	41132	40366	42700	40750	444	12500	100	31840	50	1	443721032	186141	-18.43	1.91	12	0.09	-2276.00	21951.00	56000	20240313	-25.09	32550	20241114	28.88	46000	-8.80	20250210	35700	17.51	20250124	55700	-24.69	20240328	32550	28.88	20241114	0.72	N	035720	100	444 억	125150578	N	N	4244	N	N
32	20250325	100439	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42200	300	2	0.72	12174633725	289288	16.14	42100	42400	41750	54400	29350	41900	42084.82	28.20	15182	44266	43082	42316	41132	40366	42700	40750	444	12500	100	31840	50	1	443721032	187250	-18.54	1.92	12	0.07	-2276.00	21951.00	56000	20240313	-24.64	32550	20241114	29.65	46000	-8.26	20250210	35700	18.21	20250124	55700	-24.24	20240328	32550	29.65	20241114	0.72	N	035720	100	444 억	125150578	N	N	4244	N	N
33	20250325	090434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42200	300	2	0.72	1717433950	40714	2.27	42100	42300	42100	54400	29350	41900	42182.89	28.20	-4688	44266	43082	42316	41132	40366	42700	40750	444	12500	100	31840	50	1	443721032	187250	-18.54	1.92	12	0.01	-2276.00	21951.00	56000	20240313	-24.64	32550	20241114	29.65	46000	-8.26	20250210	35700	18.21	20250124	55700	-24.24	20240328	32550	29.65	20241114	0.72	N	035720	100	444 억	125150578	N	N	4244	N	N
34	20250324	160431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41900	-1700	5	-3.90	75717541000	1792693	94.32	43350	43500	41550	56600	30550	43600	42236.76	28.10	-40871	44733	44166	43033	42466	41333	44450	42750	444	13000	100	33130	50	1	443721032	185919	-18.41	1.91	12	0.40	-2276.00	21951.00	56000	20240312	-25.18	32550	20241114	28.73	46000	-8.91	20250210	35700	17.37	20250124	55700	-24.78	20240328	32550	28.73	20241114	0.73	N	035720	100	444 억	124681891	N	N	4244	N	N
35	20250324	150434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41600	-2000	5	-4.59	67614234800	1598750	84.11	43350	43500	41550	56600	30550	43600	42291.60	28.10	-66838	44733	44166	43033	42466	41333	44450	42750	444	13000	100	33130	50	1	443721032	184588	-18.28	1.90	12	0.36	-2276.00	21951.00	56000	20240312	-25.71	32550	20241114	27.80	46000	-9.57	20250210	35700	16.53	20250124	55700	-25.31	20240328	32550	27.80	20241114	0.73	N	035720	100	444 억	124681891	N	N	6666	N	N
36	20250324	140434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41950	-1650	5	-3.78	53455926750	1259726	66.28	43350	43500	41850	56600	30550	43600	42434.18	28.10	-79411	44733	44166	43033	42466	41333	44450	42750	444	13000	100	33130	50	1	443721032	186141	-18.43	1.91	12	0.28	-2276.00	21951.00	56000	20240312	-25.09	32550	20241114	28.88	46000	-8.80	20250210	35700	17.51	20250124	55700	-24.69	20240328	32550	28.88	20241114	0.73	N	035720	100	444 억	124681891	N	N	6666	N	N
37	20250324	130434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42200	-1400	5	-3.21	41822904875	982908	51.71	43350	43500	42175	56600	30550	43600	42549.73	28.10	-75712	44733	44166	43033	42466	41333	44450	42750	444	13000	100	33130	50	1	443721032	187250	-18.54	1.92	12	0.22	-2276.00	21951.00	56000	20240312	-24.64	32550	20241114	29.65	46000	-8.26	20250210	35700	18.21	20250124	55700	-24.24	20240328	32550	29.65	20241114	0.73	N	035720	100	444 억	124681891	N	N	6666	N	N
38	20250324	120434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42300	-1300	5	-2.98	35338512675	829404	43.64	43350	43500	42250	56600	30550	43600	42606.62	28.10	-74629	44733	44166	43033	42466	41333	44450	42750	444	13000	100	33130	50	1	443721032	187694	-18.59	1.93	12	0.19	-2276.00	21951.00	56000	20240312	-24.46	32550	20241114	29.95	46000	-8.04	20250210	35700	18.49	20250124	55700	-24.06	20240328	32550	29.95	20241114	0.73	N	035720	100	444 억	124681891	N	N	6666	N	N
39	20250324	110433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42500	-1100	5	-2.52	27782657925	651084	34.25	43350	43500	42350	56600	30550	43600	42670.80	28.10	-88081	44733	44166	43033	42466	41333	44450	42750	444	13000	100	33130	50	1	443721032	188581	-18.67	1.94	12	0.15	-2276.00	21951.00	56000	20240312	-24.11	32550	20241114	30.57	46000	-7.61	20250210	35700	19.05	20250124	55700	-23.70	20240328	32550	30.57	20241114	0.73	N	035720	100	444 억	124681891	N	N	6666	N	N
40	20250324	100432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42550	-1050	5	-2.41	21388859625	500780	26.35	43350	43500	42350	56600	30550	43600	42710.35	28.10	-84619	44733	44166	43033	42466	41333	44450	42750	444	13000	100	33130	50	1	443721032	188803	-18.70	1.94	12	0.11	-2276.00	21951.00	56000	20240312	-24.02	32550	20241114	30.72	46000	-7.50	20250210	35700	19.19	20250124	55700	-23.61	20240328	32550	30.72	20241114	0.73	N	035720	100	444 억	124681891	N	N	6666	N	N
41	20250324	090433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43000	-600	5	-1.38	2691261425	62216	3.27	43350	43500	43000	56600	30550	43600	43254.44	28.10	-16715	44733	44166	43033	42466	41333	44450	42750	444	13000	100	33130	50	1	443721032	190800	-18.89	1.96	12	0.01	-2276.00	21951.00	56000	20240312	-23.21	32550	20241114	32.10	46000	-6.52	20250210	35700	20.45	20250124	55700	-22.80	20240328	32550	32.10	20241114	0.73	N	035720	100	444 억	124681891	N	N	6666	N	N
42	20250321	160449	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43600	950	2	2.23	79357346775	1853926	105.25	42650	43600	41900	55400	29900	42650	42803.73	27.97	328913	44383	43516	43083	42216	41783	43300	42000	444	12750	100	32410	50	1	443721032	193462	-19.16	1.99	12	0.42	-2276.00	21951.00	56000	20240312	-22.14	32550	20241114	33.95	46000	-5.22	20250210	35700	22.13	20250124	55700	-21.72	20240328	32550	33.95	20241114	0.72	N	035720	100	444 억	124091830	N	N	6666	N	N
43	20250321	150432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42950	300	2	0.70	56754900425	1333650	75.71	42650	43050	41900	55400	29900	42650	42556.06	27.97	174034	44383	43516	43083	42216	41783	43300	42000	444	12750	100	32410	50	1	443721032	190578	-18.87	1.96	12	0.30	-2276.00	21951.00	56000	20240312	-23.30	32550	20241114	31.95	46000	-6.63	20250210	35700	20.31	20250124	55700	-22.89	20240328	32550	31.95	20241114	0.72	N	035720	100	444 억	124091830	N	N	3896	N	N
44	20250321	140433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42700	50	2	0.12	49083525275	1154363	65.53	42650	43050	41900	55400	29900	42650	42519.99	27.97	109454	44383	43516	43083	42216	41783	43300	42000	444	12750	100	32410	50	1	443721032	189469	-18.76	1.95	12	0.26	-2276.00	21951.00	56000	20240312	-23.75	32550	20241114	31.18	46000	-7.17	20250210	35700	19.61	20250124	55700	-23.34	20240328	32550	31.18	20241114	0.72	N	035720	100	444 억	124091830	N	N	3896	N	N
45	20250321	130434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42900	250	2	0.59	42341480400	996772	56.59	42650	43050	41900	55400	29900	42650	42478.58	27.97	68874	44383	43516	43083	42216	41783	43300	42000	444	12750	100	32410	50	1	443721032	190356	-18.85	1.95	12	0.22	-2276.00	21951.00	56000	20240312	-23.39	32550	20241114	31.80	46000	-6.74	20250210	35700	20.17	20250124	55700	-22.98	20240328	32550	31.80	20241114	0.72	N	035720	100	444 억	124091830	N	N	3896	N	N
46	20250321	120434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42600	-50	5	-0.12	38420077675	904917	51.37	42650	43050	41900	55400	29900	42650	42456.99	27.97	62406	44383	43516	43083	42216	41783	43300	42000	444	12750	100	32410	50	1	443721032	189025	-18.72	1.94	12	0.20	-2276.00	21951.00	56000	20240312	-23.93	32550	20241114	30.88	46000	-7.39	20250210	35700	19.33	20250124	55700	-23.52	20240328	32550	30.88	20241114	0.72	N	035720	100	444 억	124091830	N	N	3896	N	N
47	20250321	110433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42450	-200	5	-0.47	31254826375	736960	41.84	42650	43050	41900	55400	29900	42650	42410.44	27.97	62475	44383	43516	43083	42216	41783	43300	42000	444	12750	100	32410	50	1	443721032	188360	-18.65	1.93	12	0.17	-2276.00	21951.00	56000	20240312	-24.20	32550	20241114	30.41	46000	-7.72	20250210	35700	18.91	20250124	55700	-23.79	20240328	32550	30.41	20241114	0.72	N	035720	100	444 억	124091830	N	N	3896	N	N
48	20250321	100434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42300	-350	5	-0.82	25238538475	594977	33.78	42650	43050	41900	55400	29900	42650	42419.30	27.97	54163	44383	43516	43083	42216	41783	43300	42000	444	12750	100	32410	50	1	443721032	187694	-18.59	1.93	12	0.13	-2276.00	21951.00	56000	20240312	-24.46	32550	20241114	29.95	46000	-8.04	20250210	35700	18.49	20250124	55700	-24.06	20240328	32550	29.95	20241114	0.72	N	035720	100	444 억	124091830	N	N	3896	N	N
49	20250321	090435	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42775	125	2	0.29	2842336325	66426	3.77	42650	43050	42600	55400	29900	42650	42789.78	27.97	1235	44383	43516	43083	42216	41783	43300	42000	444	12750	100	32410	50	1	443721032	189802	-18.79	1.95	12	0.01	-2276.00	21951.00	56000	20240312	-23.62	32550	20241114	31.41	46000	-7.01	20250210	35700	19.82	20250124	55700	-23.20	20240328	32550	31.41	20241114	0.72	N	035720	100	444 억	124091830	N	N	3896	N	N
50	20250320	160727	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42650	-650	5	-1.50	75169952275	1745458	106.26	43500	43950	42650	56200	30350	43300	43066.53	27.86	-86098	44866	44082	43591	42807	42316	43837	42562	444	12900	100	32900	50	1	443721032	189247	-18.74	1.94	12	0.39	-2276.00	21951.00	56000	20240312	-23.84	32550	20241114	31.03	46000	-7.28	20250210	35700	19.47	20250124	55700	-23.43	20240328	32550	31.03	20241114	0.73	N	035720	100	444 억	123626622	N	N	3896	N	N
51	20250320	150433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42700	-600	5	-1.39	65901122975	1528281	93.04	43500	43950	42700	56200	30350	43300	43121.01	27.86	-64381	44866	44082	43591	42807	42316	43837	42562	444	12900	100	32900	50	1	443721032	189469	-18.76	1.95	12	0.34	-2276.00	21951.00	56000	20240312	-23.75	32550	20241114	31.18	46000	-7.17	20250210	35700	19.61	20250124	55700	-23.34	20240328	32550	31.18	20241114	0.73	N	035720	100	444 억	123626622	N	N	1488	N	N
52	20250320	140434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43050	-250	5	-0.58	54051776575	1251659	76.20	43500	43950	42700	56200	30350	43300	43184.05	27.86	-88345	44866	44082	43591	42807	42316	43837	42562	444	12900	100	32900	50	1	443721032	191022	-18.91	1.96	12	0.28	-2276.00	21951.00	56000	20240312	-23.12	32550	20241114	32.26	46000	-6.41	20250210	35700	20.59	20250124	55700	-22.71	20240328	32550	32.26	20241114	0.73	N	035720	100	444 억	123626622	N	N	1488	N	N
53	20250320	130434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43000	-300	5	-0.69	47620458200	1102376	67.11	43500	43950	42700	56200	30350	43300	43197.96	27.86	-108293	44866	44082	43591	42807	42316	43837	42562	444	12900	100	32900	50	1	443721032	190800	-18.89	1.96	12	0.25	-2276.00	21951.00	56000	20240312	-23.21	32550	20241114	32.10	46000	-6.52	20250210	35700	20.45	20250124	55700	-22.80	20240328	32550	32.10	20241114	0.73	N	035720	100	444 억	123626622	N	N	1488	N	N
54	20250320	120432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42950	-350	5	-0.81	42951552225	993635	60.49	43500	43950	42700	56200	30350	43300	43226.65	27.86	-98888	44866	44082	43591	42807	42316	43837	42562	444	12900	100	32900	50	1	443721032	190578	-18.87	1.96	12	0.22	-2276.00	21951.00	56000	20240312	-23.30	32550	20241114	31.95	46000	-6.63	20250210	35700	20.31	20250124	55700	-22.89	20240328	32550	31.95	20241114	0.73	N	035720	100	444 억	123626622	N	N	1488	N	N
55	20250320	110433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43100	-200	5	-0.46	38871873375	898661	54.71	43500	43950	42700	56200	30350	43300	43255.30	27.86	-96418	44866	44082	43591	42807	42316	43837	42562	444	12900	100	32900	50	1	443721032	191244	-18.94	1.96	12	0.20	-2276.00	21951.00	56000	20240312	-23.04	32550	20241114	32.41	46000	-6.30	20250210	35700	20.73	20250124	55700	-22.62	20240328	32550	32.41	20241114	0.73	N	035720	100	444 억	123626622	N	N	1488	N	N
56	20250320	100431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42925	-375	5	-0.87	26579918725	611942	37.26	43500	43950	42900	56200	30350	43300	43435.48	27.86	-101727	44866	44082	43591	42807	42316	43837	42562	444	12900	100	32900	50	1	443721032	190467	-18.86	1.96	12	0.14	-2276.00	21951.00	56000	20240312	-23.35	32550	20241114	31.87	46000	-6.68	20250210	35700	20.24	20250124	55700	-22.94	20240328	32550	31.87	20241114	0.73	N	035720	100	444 억	123626622	N	N	1488	N	N
57	20250320	090434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43750	450	2	1.04	5536574850	126562	7.71	43500	43900	43500	56200	30350	43300	43747.97	27.86	8126	44866	44082	43591	42807	42316	43837	42562	444	12900	100	32900	50	1	443721032	194128	-19.22	1.99	12	0.03	-2276.00	21951.00	56000	20240312	-21.88	32550	20241114	34.41	46000	-4.89	20250210	35700	22.55	20250124	55700	-21.45	20240328	32550	34.41	20241114	0.73	N	035720	100	444 억	123626622	N	N	1488	N	N
58	20250319	160430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43300	-700	5	-1.59	71154987600	1635725	66.08	44000	44375	43100	57200	30800	44000	43500.45	27.82	-235132	45733	44866	44183	43316	42633	45300	43750	444	13200	100	33440	50	1	443721032	192131	-19.02	1.97	12	0.37	-2276.00	21951.00	56000	20240312	-22.68	32550	20241114	33.03	46000	-5.87	20250210	35700	21.29	20250124	55700	-22.26	20240328	32550	33.03	20241114	0.73	N	035720	100	444 억	123440132	N	N	1483	N	N
59	20250319	150432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43350	-650	5	-1.48	64457914800	1481164	59.84	44000	44375	43100	57200	30800	44000	43517.97	27.82	-243283	45733	44866	44183	43316	42633	45300	43750	444	13200	100	33440	50	1	443721032	192353	-19.05	1.97	12	0.33	-2276.00	21951.00	56000	20240312	-22.59	32550	20241114	33.18	46000	-5.76	20250210	35700	21.43	20250124	55700	-22.17	20240328	32550	33.18	20241114	0.73	N	035720	100	444 억	123440132	N	N	2632	N	N
60	20250319	140433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43250	-750	5	-1.70	55928132575	1283892	51.87	44000	44375	43100	57200	30800	44000	43560.93	27.82	-259889	45733	44866	44183	43316	42633	45300	43750	444	13200	100	33440	50	1	443721032	191909	-19.00	1.97	12	0.29	-2276.00	21951.00	56000	20240312	-22.77	32550	20241114	32.87	46000	-5.98	20250210	35700	21.15	20250124	55700	-22.35	20240328	32550	32.87	20241114	0.73	N	035720	100	444 억	123440132	N	N	2632	N	N
61	20250319	130431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43375	-625	5	-1.42	49956918425	1146033	46.30	44000	44375	43100	57200	30800	44000	43590.68	27.82	-248369	45733	44866	44183	43316	42633	45300	43750	444	13200	100	33440	50	1	443721032	192464	-19.06	1.98	12	0.26	-2276.00	21951.00	56000	20240312	-22.54	32550	20241114	33.26	46000	-5.71	20250210	35700	21.50	20250124	55700	-22.13	20240328	32550	33.26	20241114	0.73	N	035720	100	444 억	123440132	N	N	2632	N	N
62	20250319	120431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43400	-600	5	-1.36	45177270950	1035855	41.85	44000	44375	43100	57200	30800	44000	43613.00	27.82	-246599	45733	44866	44183	43316	42633	45300	43750	444	13200	100	33440	50	1	443721032	192575	-19.07	1.98	12	0.23	-2276.00	21951.00	56000	20240312	-22.50	32550	20241114	33.33	46000	-5.65	20250210	35700	21.57	20250124	55700	-22.08	20240328	32550	33.33	20241114	0.73	N	035720	100	444 억	123440132	N	N	2632	N	N
63	20250319	110431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43250	-750	5	-1.70	36897892500	844501	34.12	44000	44375	43200	57200	30800	44000	43691.45	27.82	-182973	45733	44866	44183	43316	42633	45300	43750	444	13200	100	33440	50	1	443721032	191909	-19.00	1.97	12	0.19	-2276.00	21951.00	56000	20240312	-22.77	32550	20241114	32.87	46000	-5.98	20250210	35700	21.15	20250124	55700	-22.35	20240328	32550	32.87	20241114	0.73	N	035720	100	444 억	123440132	N	N	2632	N	N
64	20250319	100432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43700	-300	5	-0.68	20995928275	479146	19.36	44000	44375	43500	57200	30800	44000	43818.96	27.82	-102028	45733	44866	44183	43316	42633	45300	43750	444	13200	100	33440	50	1	443721032	193906	-19.20	1.99	12	0.11	-2276.00	21951.00	56000	20240312	-21.96	32550	20241114	34.25	46000	-5.00	20250210	35700	22.41	20250124	55700	-21.54	20240328	32550	34.25	20241114	0.73	N	035720	100	444 억	123440132	N	N	2632	N	N
65	20250319	090433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44100	100	2	0.23	2966452275	67271	2.72	44000	44375	43750	57200	30800	44000	44099.05	27.82	-3427	45733	44866	44183	43316	42633	45300	43750	444	13200	100	33440	50	1	443721032	195681	-19.38	2.01	12	0.02	-2276.00	21951.00	56000	20240312	-21.25	32550	20241114	35.48	46000	-4.13	20250210	35700	23.53	20250124	55700	-20.83	20240328	32550	35.48	20241114	0.73	N	035720	100	444 억	123440132	N	N	2632	N	N
66	20250318	160429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44000	500	2	1.15	108521656550	2447906	144.56	43700	45050	43500	56500	30450	43500	44332.98	27.74	229587	44766	44132	43216	42582	41666	44275	42725	444	13000	100	33060	50	1	443721032	195237	-19.33	2.00	12	0.55	-2276.00	21951.00	56000	20240312	-21.43	32550	20241114	35.18	46000	-4.35	20250210	35700	23.25	20250124	55700	-21.01	20240328	32550	35.18	20241114	0.73	N	035720	100	444 억	123100625	N	N	2632	N	N
67	20250318	150431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43900	400	2	0.92	103015455125	2322783	137.17	43700	45050	43500	56500	30450	43500	44350.03	27.74	238175	44766	44132	43216	42582	41666	44275	42725	444	13000	100	33060	50	1	443721032	194794	-19.29	2.00	12	0.52	-2276.00	21951.00	56000	20240312	-21.61	32550	20241114	34.87	46000	-4.57	20250210	35700	22.97	20250124	55700	-21.18	20240328	32550	34.87	20241114	0.73	N	035720	100	444 억	123100625	N	N	8460	N	N
68	20250318	140430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43950	450	2	1.03	94935680650	2138971	126.32	43700	45050	43500	56500	30450	43500	44383.82	27.74	232037	44766	44132	43216	42582	41666	44275	42725	444	13000	100	33060	50	1	443721032	195015	-19.31	2.00	12	0.48	-2276.00	21951.00	56000	20240312	-21.52	32550	20241114	35.02	46000	-4.46	20250210	35700	23.11	20250124	55700	-21.10	20240328	32550	35.02	20241114	0.73	N	035720	100	444 억	123100625	N	N	8460	N	N
69	20250318	130430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44150	650	2	1.49	85710859350	1929117	113.92	43700	45050	43500	56500	30450	43500	44430.12	27.74	233712	44766	44132	43216	42582	41666	44275	42725	444	13000	100	33060	50	1	443721032	195903	-19.40	2.01	12	0.43	-2276.00	21951.00	56000	20240312	-21.16	32550	20241114	35.64	46000	-4.02	20250210	35700	23.67	20250124	55700	-20.74	20240328	32550	35.64	20241114	0.73	N	035720	100	444 억	123100625	N	N	8460	N	N
70	20250318	120430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44350	850	2	1.95	79572736075	1790254	105.72	43700	45050	43500	56500	30450	43500	44447.75	27.74	242366	44766	44132	43216	42582	41666	44275	42725	444	13000	100	33060	50	1	443721032	196790	-19.49	2.02	12	0.40	-2276.00	21951.00	56000	20240312	-20.80	32550	20241114	36.25	46000	-3.59	20250210	35700	24.23	20250124	55700	-20.38	20240328	32550	36.25	20241114	0.73	N	035720	100	444 억	123100625	N	N	8460	N	N
71	20250318	110429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44500	1000	2	2.30	71015096750	1597167	94.32	43700	45050	43500	56500	30450	43500	44463.18	27.74	246133	44766	44132	43216	42582	41666	44275	42725	444	13000	100	33060	50	1	443721032	197456	-19.55	2.03	12	0.36	-2276.00	21951.00	56000	20240312	-20.54	32550	20241114	36.71	46000	-3.26	20250210	35700	24.65	20250124	55700	-20.11	20240328	32550	36.71	20241114	0.73	N	035720	100	444 억	123100625	N	N	8460	N	N
72	20250318	100431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44600	1100	2	2.53	40939868250	925708	54.67	43700	44750	43500	56500	30450	43500	44225.49	27.74	126313	44766	44132	43216	42582	41666	44275	42725	444	13000	100	33060	50	1	443721032	197900	-19.60	2.03	12	0.21	-2276.00	21951.00	56000	20240312	-20.36	32550	20241114	37.02	46000	-3.04	20250210	35700	24.93	20250124	55700	-19.93	20240328	32550	37.02	20241114	0.73	N	035720	100	444 억	123100625	N	N	8460	N	N
73	20250318	090431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44250	750	2	1.72	6006621650	136722	8.07	43700	44300	43500	56500	30450	43500	43933.22	27.74	16507	44766	44132	43216	42582	41666	44275	42725	444	13000	100	33060	50	1	443721032	196347	-19.44	2.02	12	0.03	-2276.00	21951.00	56000	20240312	-20.98	32550	20241114	35.94	46000	-3.80	20250210	35700	23.95	20250124	55700	-20.56	20240328	32550	35.94	20241114	0.73	N	035720	100	444 억	123100625	N	N	8460	N	N
74	20250317	160429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43500	50	2	0.12	72503039225	1681619	97.00	43500	43850	42300	56400	30450	43450	43112.42	27.70	144992	44483	43966	43533	43016	42583	44225	43275	444	12950	100	33020	50	1	443721032	193019	-19.11	1.98	12	0.38	-2276.00	21951.00	56000	20240312	-22.32	32550	20241114	33.64	46000	-5.43	20250210	35700	21.85	20250124	55700	-21.90	20240328	32550	33.64	20241114	0.75	N	035720	100	444 억	122928812	N	N	8457	N	N
75	20250317	150429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43150	-300	5	-0.69	63538004725	1475059	85.09	43500	43850	42300	56400	30450	43450	43074.77	27.70	120168	44483	43966	43533	43016	42583	44225	43275	444	12950	100	33020	50	1	443721032	191466	-18.96	1.97	12	0.33	-2276.00	21951.00	56000	20240312	-22.95	32550	20241114	32.57	46000	-6.20	20250210	35700	20.87	20250124	55700	-22.53	20240328	32550	32.57	20241114	0.75	N	035720	100	444 억	122928812	N	N	10025	N	N
76	20250317	140429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43250	-200	5	-0.46	56684362300	1316442	75.94	43500	43850	42300	56400	30450	43450	43058.62	27.70	92988	44483	43966	43533	43016	42583	44225	43275	444	12950	100	33020	50	1	443721032	191909	-19.00	1.97	12	0.30	-2276.00	21951.00	56000	20240312	-22.77	32550	20241114	32.87	46000	-5.98	20250210	35700	21.15	20250124	55700	-22.35	20240328	32550	32.87	20241114	0.75	N	035720	100	444 억	122928812	N	N	10025	N	N
77	20250317	130428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43350	-100	5	-0.23	49736719450	1155734	66.67	43500	43850	42300	56400	30450	43450	43034.57	27.70	65930	44483	43966	43533	43016	42583	44225	43275	444	12950	100	33020	50	1	443721032	192353	-19.05	1.97	12	0.26	-2276.00	21951.00	56000	20240312	-22.59	32550	20241114	33.18	46000	-5.76	20250210	35700	21.43	20250124	55700	-22.17	20240328	32550	33.18	20241114	0.75	N	035720	100	444 억	122928812	N	N	10025	N	N
78	20250317	120428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43250	-200	5	-0.46	44665158150	1038641	59.91	43500	43850	42300	56400	30450	43450	43003.25	27.70	39840	44483	43966	43533	43016	42583	44225	43275	444	12950	100	33020	50	1	443721032	191909	-19.00	1.97	12	0.23	-2276.00	21951.00	56000	20240312	-22.77	32550	20241114	32.87	46000	-5.98	20250210	35700	21.15	20250124	55700	-22.35	20240328	32550	32.87	20241114	0.75	N	035720	100	444 억	122928812	N	N	10025	N	N
79	20250317	110428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43400	-50	5	-0.12	39353188850	916127	52.85	43500	43850	42300	56400	30450	43450	42955.78	27.70	27200	44483	43966	43533	43016	42583	44225	43275	444	12950	100	33020	50	1	443721032	192575	-19.07	1.98	12	0.21	-2276.00	21951.00	56000	20240312	-22.50	32550	20241114	33.33	46000	-5.65	20250210	35700	21.57	20250124	55700	-22.08	20240328	32550	33.33	20241114	0.75	N	035720	100	444 억	122928812	N	N	10025	N	N
80	20250317	100429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42850	-600	5	-1.38	28280222050	660829	38.12	43500	43850	42300	56400	30450	43450	42794.58	27.70	-56076	44483	43966	43533	43016	42583	44225	43275	444	12950	100	33020	50	1	443721032	190134	-18.83	1.95	12	0.15	-2276.00	21951.00	56000	20240312	-23.48	32550	20241114	31.64	46000	-6.85	20250210	35700	20.03	20250124	55700	-23.07	20240328	32550	31.64	20241114	0.75	N	035720	100	444 억	122928812	N	N	10025	N	N
81	20250317	090429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42850	-600	5	-1.38	4213569425	97156	5.60	43500	43850	42750	56400	30450	43450	43368.70	27.70	-11771	44483	43966	43533	43016	42583	44225	43275	444	12950	100	33020	50	1	443721032	190134	-18.83	1.95	12	0.02	-2276.00	21951.00	56000	20240312	-23.48	32550	20241114	31.64	46000	-6.85	20250210	35700	20.03	20250124	55700	-23.07	20240328	32550	31.64	20241114	0.75	N	035720	100	444 억	122928812	N	N	10025	N	N
82	20250314	160427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43450	300	2	0.70	74896046475	1723401	52.71	43100	44050	43100	56000	30250	43150	43458.65	27.66	-220177	45816	44482	43416	42082	41016	43950	41550	444	12850	100	32790	50	1	443721032	192797	-19.09	1.98	12	0.39	-2276.00	21951.00	56000	20240312	-22.41	32550	20241114	33.49	46000	-5.54	20250210	35700	21.71	20250124	55800	-22.13	20240314	32550	33.49	20241114	0.76	N	035720	100	444 억	122731108	N	N	10025	N	N
83	20250314	150430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43350	200	2	0.46	68739414725	1581642	48.38	43100	44050	43100	56000	30250	43150	43461.19	27.66	-191274	45816	44482	43416	42082	41016	43950	41550	444	12850	100	32790	50	1	443721032	192353	-19.05	1.97	12	0.36	-2276.00	21951.00	56000	20240312	-22.59	32550	20241114	33.18	46000	-5.76	20250210	35700	21.43	20250124	55800	-22.31	20240314	32550	33.18	20241114	0.76	N	035720	100	444 억	122731108	N	N	46608	N	N
84	20250314	140427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43400	250	2	0.58	59678034725	1372580	41.98	43100	44050	43100	56000	30250	43150	43479.21	27.66	-187686	45816	44482	43416	42082	41016	43950	41550	444	12850	100	32790	50	1	443721032	192575	-19.07	1.98	12	0.31	-2276.00	21951.00	56000	20240312	-22.50	32550	20241114	33.33	46000	-5.65	20250210	35700	21.57	20250124	55800	-22.22	20240314	32550	33.33	20241114	0.76	N	035720	100	444 억	122731108	N	N	46608	N	N
85	20250314	130427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43450	300	2	0.70	53807048750	1237580	37.85	43100	44050	43100	56000	30250	43150	43478.16	27.66	-168712	45816	44482	43416	42082	41016	43950	41550	444	12850	100	32790	50	1	443721032	192797	-19.09	1.98	12	0.28	-2276.00	21951.00	56000	20240312	-22.41	32550	20241114	33.49	46000	-5.54	20250210	35700	21.71	20250124	55800	-22.13	20240314	32550	33.49	20241114	0.76	N	035720	100	444 억	122731108	N	N	46608	N	N
86	20250314	120429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43300	150	2	0.35	48336120325	1111549	34.00	43100	44050	43100	56000	30250	43150	43485.97	27.66	-173405	45816	44482	43416	42082	41016	43950	41550	444	12850	100	32790	50	1	443721032	192131	-19.02	1.97	12	0.25	-2276.00	21951.00	56000	20240312	-22.68	32550	20241114	33.03	46000	-5.87	20250210	35700	21.29	20250124	55800	-22.40	20240314	32550	33.03	20241114	0.76	N	035720	100	444 억	122731108	N	N	46608	N	N
87	20250314	110427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43300	150	2	0.35	42591712350	978683	29.93	43100	44050	43100	56000	30250	43150	43520.17	27.66	-147817	45816	44482	43416	42082	41016	43950	41550	444	12850	100	32790	50	1	443721032	192131	-19.02	1.97	12	0.22	-2276.00	21951.00	56000	20240312	-22.68	32550	20241114	33.03	46000	-5.87	20250210	35700	21.29	20250124	55800	-22.40	20240314	32550	33.03	20241114	0.76	N	035720	100	444 억	122731108	N	N	46608	N	N
88	20250314	100429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43700	550	2	1.27	32355081150	743625	22.74	43100	44050	43100	56000	30250	43150	43510.91	27.66	-110999	45816	44482	43416	42082	41016	43950	41550	444	12850	100	32790	50	1	443721032	193906	-19.20	1.99	12	0.17	-2276.00	21951.00	56000	20240312	-21.96	32550	20241114	34.25	46000	-5.00	20250210	35700	22.41	20250124	55800	-21.68	20240314	32550	34.25	20241114	0.76	N	035720	100	444 억	122731108	N	N	46608	N	N
89	20250314	090429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43700	550	2	1.27	6553916550	151006	4.62	43100	43700	43100	56000	30250	43150	43405.07	27.66	-2773	45816	44482	43416	42082	41016	43950	41550	444	12850	100	32790	50	1	443721032	193906	-19.20	1.99	12	0.03	-2276.00	21951.00	56000	20240312	-21.96	32550	20241114	34.25	46000	-5.00	20250210	35700	22.41	20250124	55800	-21.68	20240314	32550	34.25	20241114	0.76	N	035720	100	444 억	122731108	N	N	46608	N	N
90	20250313	160425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43150	-950	5	-2.15	141383833225	3247981	164.34	44150	44750	42350	57300	30900	44100	43530.79	27.67	210552	45266	44682	44066	43482	42866	44375	43175	444	13200	100	33510	50	1	443675123	191446	-18.96	1.97	12	0.73	-2276.00	21951.00	56000	20240312	-22.95	32550	20241114	32.57	46000	-6.20	20250210	35700	20.87	20250124	56000	-22.95	20240313	32550	32.57	20241114	0.75	N	035720	100	444 억	122786572	N	N	46448	N	N
91	20250313	150426	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42850	-1250	5	-2.83	101700819500	2324979	117.64	44150	44750	42350	57300	30900	44100	43742.52	27.67	-102348	45266	44682	44066	43482	42866	44375	43175	444	13200	100	33510	50	1	443675123	190115	-18.83	1.95	12	0.52	-2276.00	21951.00	56000	20240312	-23.48	32550	20241114	31.64	46000	-6.85	20250210	35700	20.03	20250124	56000	-23.48	20240313	32550	31.64	20241114	0.75	N	035720	100	444 억	122786572	N	N	9043	N	N
92	20250313	140425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43975	-125	5	-0.28	59528735575	1346148	68.11	44150	44750	43850	57300	30900	44100	44221.63	27.67	-157449	45266	44682	44066	43482	42866	44375	43175	444	13200	100	33510	50	1	443675123	195106	-19.32	2.00	12	0.30	-2276.00	21951.00	56000	20240312	-21.47	32550	20241114	35.10	46000	-4.40	20250210	35700	23.18	20250124	56000	-21.47	20240313	32550	35.10	20241114	0.75	N	035720	100	444 억	122786572	N	N	9043	N	N
93	20250313	130425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43850	-250	5	-0.57	52648718400	1189585	60.19	44150	44750	43850	57300	30900	44100	44258.19	27.67	-139890	45266	44682	44066	43482	42866	44375	43175	444	13200	100	33510	50	1	443675123	194552	-19.27	2.00	12	0.27	-2276.00	21951.00	56000	20240312	-21.70	32550	20241114	34.72	46000	-4.67	20250210	35700	22.83	20250124	56000	-21.70	20240313	32550	34.72	20241114	0.75	N	035720	100	444 억	122786572	N	N	9043	N	N
94	20250313	120425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44100	0	3	0.00	42789792700	965562	48.86	44150	44750	43950	57300	30900	44100	44316.18	27.67	-97066	45266	44682	44066	43482	42866	44375	43175	444	13200	100	33510	50	1	443675123	195661	-19.38	2.01	12	0.22	-2276.00	21951.00	56000	20240312	-21.25	32550	20241114	35.48	46000	-4.13	20250210	35700	23.53	20250124	56000	-21.25	20240313	32550	35.48	20241114	0.75	N	035720	100	444 억	122786572	N	N	9043	N	N
95	20250313	110425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44250	150	2	0.34	36551462525	824508	41.72	44150	44750	43950	57300	30900	44100	44331.53	27.67	-74492	45266	44682	44066	43482	42866	44375	43175	444	13200	100	33510	50	1	443675123	196326	-19.44	2.02	12	0.19	-2276.00	21951.00	56000	20240312	-20.98	32550	20241114	35.94	46000	-3.80	20250210	35700	23.95	20250124	56000	-20.98	20240313	32550	35.94	20241114	0.75	N	035720	100	444 억	122786572	N	N	9043	N	N
96	20250313	100425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44350	250	2	0.57	28269445675	637776	32.27	44150	44750	43950	57300	30900	44100	44325.41	27.67	-56006	45266	44682	44066	43482	42866	44375	43175	444	13200	100	33510	50	1	443675123	196770	-19.49	2.02	12	0.14	-2276.00	21951.00	56000	20240312	-20.80	32550	20241114	36.25	46000	-3.59	20250210	35700	24.23	20250124	56000	-20.80	20240313	32550	36.25	20241114	0.75	N	035720	100	444 억	122786572	N	N	9043	N	N
97	20250313	090426	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44500	400	2	0.91	3939985075	88912	4.50	44150	44500	44100	57300	30900	44100	44315.85	27.67	-26834	45266	44682	44066	43482	42866	44375	43175	444	13200	100	33510	50	1	443675123	197435	-19.55	2.03	12	0.02	-2276.00	21951.00	56000	20240312	-20.54	32550	20241114	36.71	46000	-3.26	20250210	35700	24.65	20250124	56000	-20.54	20240313	32550	36.71	20241114	0.75	N	035720	100	444 억	122786572	N	N	9043	N	N
98	20250312	160423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44100	0	3	0.00	86562602475	1959875	78.82	44250	44650	43450	57300	30900	44100	44167.47	27.65	-237689	45266	44682	44116	43532	42966	44975	43825	444	13200	100	33510	50	1	443675123	195661	-19.38	2.01	12	0.44	-2276.00	21951.00	57400	20240228	-23.17	32550	20241114	35.48	46000	-4.13	20250210	35700	23.53	20250124	56000	-21.25	20240312	32550	35.48	20241114	0.78	N	035720	100	444 억	122661701	N	N	9043	N	N
99	20250312	150423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44200	100	2	0.23	79023419125	1789076	71.95	44250	44650	43450	57300	30900	44100	44169.96	27.65	-203761	45266	44682	44116	43532	42966	44975	43825	444	13200	100	33510	50	1	443675123	196104	-19.42	2.01	12	0.40	-2276.00	21951.00	57400	20240228	-23.00	32550	20241114	35.79	46000	-3.91	20250210	35700	23.81	20250124	56000	-21.07	20240312	32550	35.79	20241114	0.78	N	035720	100	444 억	122661701	N	N	9010	N	N
100	20250312	140423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44300	200	2	0.45	68504398900	1550959	62.37	44250	44650	43450	57300	30900	44100	44169.06	27.65	-150940	45266	44682	44116	43532	42966	44975	43825	444	13200	100	33510	50	1	443675123	196548	-19.46	2.02	12	0.35	-2276.00	21951.00	57400	20240228	-22.82	32550	20241114	36.10	46000	-3.70	20250210	35700	24.09	20250124	56000	-20.89	20240312	32550	36.10	20241114	0.78	N	035720	100	444 억	122661701	N	N	9010	N	N
101	20250312	130423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44350	250	2	0.57	59462378200	1347366	54.19	44250	44650	43450	57300	30900	44100	44132.31	27.65	-131102	45266	44682	44116	43532	42966	44975	43825	444	13200	100	33510	50	1	443675123	196770	-19.49	2.02	12	0.30	-2276.00	21951.00	57400	20240228	-22.74	32550	20241114	36.25	46000	-3.59	20250210	35700	24.23	20250124	56000	-20.80	20240312	32550	36.25	20241114	0.78	N	035720	100	444 억	122661701	N	N	9010	N	N
102	20250312	120424	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44450	350	2	0.79	48707805900	1105597	44.46	44250	44450	43450	57300	30900	44100	44055.66	27.65	-101663	45266	44682	44116	43532	42966	44975	43825	444	13200	100	33510	50	1	443675123	197214	-19.53	2.02	12	0.25	-2276.00	21951.00	57400	20240228	-22.56	32550	20241114	36.56	46000	-3.37	20250210	35700	24.51	20250124	56000	-20.62	20240312	32550	36.56	20241114	0.78	N	035720	100	444 억	122661701	N	N	9010	N	N
103	20250312	110421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44350	250	2	0.57	39598449475	900083	36.20	44250	44400	43450	57300	30900	44100	43994.22	27.65	-75204	45266	44682	44116	43532	42966	44975	43825	444	13200	100	33510	50	1	443675123	196770	-19.49	2.02	12	0.20	-2276.00	21951.00	57400	20240228	-22.74	32550	20241114	36.25	46000	-3.59	20250210	35700	24.23	20250124	56000	-20.80	20240312	32550	36.25	20241114	0.78	N	035720	100	444 억	122661701	N	N	9010	N	N
104	20250312	100423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43900	-200	5	-0.45	29519664800	671755	27.02	44250	44400	43450	57300	30900	44100	43944.09	27.65	-78611	45266	44682	44116	43532	42966	44975	43825	444	13200	100	33510	50	1	443675123	194773	-19.29	2.00	12	0.15	-2276.00	21951.00	57400	20240228	-23.52	32550	20241114	34.87	46000	-4.57	20250210	35700	22.97	20250124	56000	-21.61	20240312	32550	34.87	20241114	0.78	N	035720	100	444 억	122661701	N	N	9010	N	N
105	20250312	090424	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43850	-250	5	-0.57	6083164950	138037	5.55	44250	44400	43750	57300	30900	44100	44069.08	27.65	-33090	45266	44682	44116	43532	42966	44975	43825	444	13200	100	33510	50	1	443675123	194552	-19.27	2.00	12	0.03	-2276.00	21951.00	57400	20240228	-23.61	32550	20241114	34.72	46000	-4.67	20250210	35700	22.83	20250124	56000	-21.70	20240312	32550	34.72	20241114	0.78	N	035720	100	444 억	122661701	N	N	9010	N	N
106	20250311	160419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44100	-1300	5	-2.86	108643118225	2463220	61.42	43900	44700	43550	59000	31800	45400	44105.69	27.59	-284866	47633	46516	44833	43716	42033	47075	44275	444	13600	100	34500	50	1	443675123	195661	-19.38	2.01	12	0.56	-2276.00	21951.00	57700	20240227	-23.57	32550	20241114	35.48	46000	-4.13	20250210	35700	23.53	20250124	56000	-21.25	20240312	32550	35.48	20241114	0.79	N	035720	100	444 억	122389173	N	N	9010	N	N
107	20250311	150422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44250	-1150	5	-2.53	101781808800	2307903	57.55	43900	44700	43550	59000	31800	45400	44100.93	27.59	-237057	47633	46516	44833	43716	42033	47075	44275	444	13600	100	34500	50	1	443675123	196326	-19.44	2.02	12	0.52	-2276.00	21951.00	57700	20240227	-23.31	32550	20241114	35.94	46000	-3.80	20250210	35700	23.95	20250124	56000	-20.98	20240312	32550	35.94	20241114	0.79	N	035720	100	444 억	122389173	N	N	4197	N	N
108	20250311	140421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44250	-1150	5	-2.53	93718398300	2125487	53.00	43900	44700	43550	59000	31800	45400	44092.13	27.59	-195775	47633	46516	44833	43716	42033	47075	44275	444	13600	100	34500	50	1	443675123	196326	-19.44	2.02	12	0.48	-2276.00	21951.00	57700	20240227	-23.31	32550	20241114	35.94	46000	-3.80	20250210	35700	23.95	20250124	56000	-20.98	20240312	32550	35.94	20241114	0.79	N	035720	100	444 억	122389173	N	N	4197	N	N
109	20250311	130421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44250	-1150	5	-2.53	83668820475	1898475	47.34	43900	44700	43550	59000	31800	45400	44070.98	27.59	-187515	47633	46516	44833	43716	42033	47075	44275	444	13600	100	34500	50	1	443675123	196326	-19.44	2.02	12	0.43	-2276.00	21951.00	57700	20240227	-23.31	32550	20241114	35.94	46000	-3.80	20250210	35700	23.95	20250124	56000	-20.98	20240312	32550	35.94	20241114	0.79	N	035720	100	444 억	122389173	N	N	4197	N	N
110	20250311	120421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44200	-1200	5	-2.64	76252705850	1730910	43.16	43900	44700	43550	59000	31800	45400	44052.85	27.59	-175904	47633	46516	44833	43716	42033	47075	44275	444	13600	100	34500	50	1	443675123	196104	-19.42	2.01	12	0.39	-2276.00	21951.00	57700	20240227	-23.40	32550	20241114	35.79	46000	-3.91	20250210	35700	23.81	20250124	56000	-21.07	20240312	32550	35.79	20241114	0.79	N	035720	100	444 억	122389173	N	N	4197	N	N
111	20250311	110421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44050	-1350	5	-2.97	67871709725	1540667	38.41	43900	44700	43550	59000	31800	45400	44052.69	27.59	-143705	47633	46516	44833	43716	42033	47075	44275	444	13600	100	34500	50	1	443675123	195439	-19.35	2.01	12	0.35	-2276.00	21951.00	57700	20240227	-23.66	32550	20241114	35.33	46000	-4.24	20250210	35700	23.39	20250124	56000	-21.34	20240312	32550	35.33	20241114	0.79	N	035720	100	444 억	122389173	N	N	4197	N	N
112	20250311	100421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43800	-1600	5	-3.52	52710355325	1194529	29.78	43900	44700	43700	59000	31800	45400	44125.54	27.59	-87273	47633	46516	44833	43716	42033	47075	44275	444	13600	100	34500	50	1	443675123	194330	-19.24	2.00	12	0.27	-2276.00	21951.00	57700	20240227	-24.09	32550	20241114	34.56	46000	-4.78	20250210	35700	22.69	20250124	56000	-21.79	20240312	32550	34.56	20241114	0.79	N	035720	100	444 억	122389173	N	N	4197	N	N
113	20250311	090422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44550	-850	5	-1.87	13844997500	313694	7.82	43900	44550	43900	59000	31800	45400	44131.82	27.59	82843	47633	46516	44833	43716	42033	47075	44275	444	13600	100	34500	50	1	443675123	197657	-19.57	2.03	12	0.07	-2276.00	21951.00	57700	20240227	-22.79	32550	20241114	36.87	46000	-3.15	20250210	35700	24.79	20250124	56000	-20.45	20240312	32550	36.87	20241114	0.79	N	035720	100	444 억	122389173	N	N	4197	N	N
114	20250310	160417	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	45400	1650	2	3.77	178712021625	3958292	127.72	43500	45950	43150	56800	30650	43750	45148.96	27.47	336394	45383	44566	44008	43191	42633	44287	42912	444	13050	100	33250	50	1	443675123	201429	-19.95	2.07	12	0.89	-2276.00	21951.00	58000	20240226	-21.72	32550	20241114	39.48	46000	-1.30	20250210	35700	27.17	20250124	56000	-18.93	20240312	32550	39.48	20241114	0.83	N	035720	100	444 억	121893496	N	N	4197	N	N
115	20250310	150420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	45350	1600	2	3.66	170876768575	3785611	122.15	43500	45950	43150	56800	30650	43750	45138.96	27.47	324565	45383	44566	44008	43191	42633	44287	42912	444	13050	100	33250	50	1	443675123	201207	-19.93	2.07	12	0.85	-2276.00	21951.00	58000	20240226	-21.81	32550	20241114	39.32	46000	-1.41	20250210	35700	27.03	20250124	56000	-19.02	20240312	32550	39.32	20241114	0.83	N	035720	100	444 억	121893496	N	N	4774	N	N
116	20250310	140419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	45450	1700	2	3.89	157017960200	3480019	112.29	43500	45950	43150	56800	30650	43750	45120.36	27.47	288204	45383	44566	44008	43191	42633	44287	42912	444	13050	100	33250	50	1	443675123	201650	-19.97	2.07	12	0.78	-2276.00	21951.00	58000	20240226	-21.64	32550	20241114	39.63	46000	-1.20	20250210	35700	27.31	20250124	56000	-18.84	20240312	32550	39.63	20241114	0.83	N	035720	100	444 억	121893496	N	N	4774	N	N
117	20250310	130419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	45500	1750	2	4.00	139413690400	3094286	99.84	43500	45950	43150	56800	30650	43750	45055.74	27.47	238956	45383	44566	44008	43191	42633	44287	42912	444	13050	100	33250	50	1	443675123	201872	-19.99	2.07	12	0.70	-2276.00	21951.00	58000	20240226	-21.55	32550	20241114	39.78	46000	-1.09	20250210	35700	27.45	20250124	56000	-18.75	20240312	32550	39.78	20241114	0.83	N	035720	100	444 억	121893496	N	N	4774	N	N
118	20250310	120418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	45500	1750	2	4.00	128166810350	2846775	91.86	43500	45950	43150	56800	30650	43750	45022.33	27.47	250910	45383	44566	44008	43191	42633	44287	42912	444	13050	100	33250	50	1	443675123	201872	-19.99	2.07	12	0.64	-2276.00	21951.00	58000	20240226	-21.55	32550	20241114	39.78	46000	-1.09	20250210	35700	27.45	20250124	56000	-18.75	20240312	32550	39.78	20241114	0.83	N	035720	100	444 억	121893496	N	N	4774	N	N
119	20250310	110418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	45750	2000	2	4.57	106264251600	2365961	76.34	43500	45950	43150	56800	30650	43750	44914.41	27.47	174704	45383	44566	44008	43191	42633	44287	42912	444	13050	100	33250	50	1	443675123	202981	-20.10	2.08	12	0.53	-2276.00	21951.00	58000	20240226	-21.12	32550	20241114	40.55	46000	-0.54	20250210	35700	28.15	20250124	56000	-18.30	20240312	32550	40.55	20241114	0.83	N	035720	100	444 억	121893496	N	N	4774	N	N
120	20250310	100419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44950	1200	2	2.74	52186369925	1175934	37.94	43500	45350	43150	56800	30650	43750	44379.34	27.47	-53078	45383	44566	44008	43191	42633	44287	42912	444	13050	100	33250	50	1	443675123	199432	-19.75	2.05	12	0.27	-2276.00	21951.00	58000	20240226	-22.50	32550	20241114	38.10	46000	-2.28	20250210	35700	25.91	20250124	56000	-19.73	20240312	32550	38.10	20241114	0.83	N	035720	100	444 억	121893496	N	N	4774	N	N
121	20250310	090419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43200	-550	5	-1.26	5922896800	136699	4.41	43500	43550	43150	56800	30650	43750	43324.04	27.47	-30166	45383	44566	44008	43191	42633	44287	42912	444	13050	100	33250	50	1	443675123	191668	-18.98	1.97	12	0.03	-2276.00	21951.00	58000	20240226	-25.52	32550	20241114	32.72	46000	-6.09	20250210	35700	21.01	20250124	56000	-22.86	20240312	32550	32.72	20241114	0.83	N	035720	100	444 억	121893496	N	N	4774	N	N
122	20250307	160417	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43750	-1350	5	-2.99	133766379250	3039812	49.18	44450	44825	43450	58600	31600	45100	44004.94	27.75	-488043	47200	46150	44350	43300	41500	46675	43825	444	13500	100	34270	50	1	443675123	194108	-19.22	1.99	12	0.69	-2276.00	21951.00	58200	20240223	-24.83	32550	20241114	34.41	46000	-4.89	20250210	35700	22.55	20250124	56000	-21.88	20240312	32550	34.41	20241114	0.83	N	035720	100	444 억	123117521	N	N	4774	N	N
123	20250307	150420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43850	-1250	5	-2.77	120924406700	2746142	44.43	44450	44825	43450	58600	31600	45100	44034.04	27.75	-466947	47200	46150	44350	43300	41500	46675	43825	444	13500	100	34270	50	1	443675123	194552	-19.27	2.00	12	0.62	-2276.00	21951.00	58200	20240223	-24.66	32550	20241114	34.72	46000	-4.67	20250210	35700	22.83	20250124	56000	-21.70	20240312	32550	34.72	20241114	0.83	N	035720	100	444 억	123117521	N	N	53981	N	N
124	20250307	140418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44100	-1000	5	-2.22	102347286550	2323837	37.60	44450	44825	43450	58600	31600	45100	44042.08	27.75	-436027	47200	46150	44350	43300	41500	46675	43825	444	13500	100	34270	50	1	443675123	195661	-19.38	2.01	12	0.52	-2276.00	21951.00	58200	20240223	-24.23	32550	20241114	35.48	46000	-4.13	20250210	35700	23.53	20250124	56000	-21.25	20240312	32550	35.48	20241114	0.83	N	035720	100	444 억	123117521	N	N	53981	N	N
125	20250307	130419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44600	-500	5	-1.11	87215873700	1984128	32.10	44450	44700	43450	58600	31600	45100	43956.41	27.75	-405774	47200	46150	44350	43300	41500	46675	43825	444	13500	100	34270	50	1	443675123	197879	-19.60	2.03	12	0.45	-2276.00	21951.00	58200	20240223	-23.37	32550	20241114	37.02	46000	-3.04	20250210	35700	24.93	20250124	56000	-20.36	20240312	32550	37.02	20241114	0.83	N	035720	100	444 억	123117521	N	N	53981	N	N
126	20250307	120419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44100	-1000	5	-2.22	71770012100	1636022	26.47	44450	44450	43450	58600	31600	45100	43868.13	27.75	-437221	47200	46150	44350	43300	41500	46675	43825	444	13500	100	34270	50	1	443675123	195661	-19.38	2.01	12	0.37	-2276.00	21951.00	58200	20240223	-24.23	32550	20241114	35.48	46000	-4.13	20250210	35700	23.53	20250124	56000	-21.25	20240312	32550	35.48	20241114	0.83	N	035720	100	444 억	123117521	N	N	53981	N	N
127	20250307	110418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43900	-1200	5	-2.66	64288651450	1465849	23.72	44450	44450	43450	58600	31600	45100	43857.08	27.75	-416571	47200	46150	44350	43300	41500	46675	43825	444	13500	100	34270	50	1	443675123	194773	-19.29	2.00	12	0.33	-2276.00	21951.00	58200	20240223	-24.57	32550	20241114	34.87	46000	-4.57	20250210	35700	22.97	20250124	56000	-21.61	20240312	32550	34.87	20241114	0.83	N	035720	100	444 억	123117521	N	N	53981	N	N
128	20250307	100417	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43650	-1450	5	-3.22	51552152950	1175321	19.02	44450	44450	43450	58600	31600	45100	43861.52	27.75	-325161	47200	46150	44350	43300	41500	46675	43825	444	13500	100	34270	50	1	443675123	193664	-19.18	1.99	12	0.26	-2276.00	21951.00	58200	20240223	-25.00	32550	20241114	34.10	46000	-5.11	20250210	35700	22.27	20250124	56000	-22.05	20240312	32550	34.10	20241114	0.83	N	035720	100	444 억	123117521	N	N	53981	N	N
129	20250307	090420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44200	-900	5	-2.00	10025312900	227054	3.67	44450	44450	43750	58600	31600	45100	44151.22	27.75	-31472	47200	46150	44350	43300	41500	46675	43825	444	13500	100	34270	50	1	443675123	196104	-19.42	2.01	12	0.05	-2276.00	21951.00	58200	20240223	-24.05	32550	20241114	35.79	46000	-3.91	20250210	35700	23.81	20250124	56000	-21.07	20240312	32550	35.79	20241114	0.83	N	035720	100	444 억	123117521	N	N	53981	N	N
130	20250306	160416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	45100	2000	2	4.64	273332355500	6145376	243.38	43500	45400	42550	56000	30200	43100	44476.78	27.48	929911	44066	43582	43016	42532	41966	43825	42775	444	12900	100	32750	50	1	443675123	200097	-19.82	2.05	12	1.39	-2276.00	21951.00	58900	20240222	-23.43	32550	20241114	38.56	46000	-1.96	20250210	35700	26.33	20250124	56000	-19.46	20240312	32550	38.56	20241114	0.85	N	035720	100	444 억	121938475	N	N	53981	N	N
131	20250306	150416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44850	1750	2	4.06	251967499925	5670961	224.59	43500	45400	42550	56000	30200	43100	44431.18	27.48	870369	44066	43582	43016	42532	41966	43825	42775	444	12900	100	32750	50	1	443675123	198988	-19.71	2.04	12	1.28	-2276.00	21951.00	58900	20240222	-23.85	32550	20241114	37.79	46000	-2.50	20250210	35700	25.63	20250124	56000	-19.91	20240312	32550	37.79	20241114	0.85	N	035720	100	444 억	121938475	N	N	16306	N	N
132	20250306	140416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44950	1850	2	4.29	223772492425	5043012	199.72	43500	45400	42550	56000	30200	43100	44372.79	27.48	800772	44066	43582	43016	42532	41966	43825	42775	444	12900	100	32750	50	1	443675123	199432	-19.75	2.05	12	1.14	-2276.00	21951.00	58900	20240222	-23.68	32550	20241114	38.10	46000	-2.28	20250210	35700	25.91	20250124	56000	-19.73	20240312	32550	38.10	20241114	0.85	N	035720	100	444 억	121938475	N	N	16306	N	N
133	20250306	130416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44850	1750	2	4.06	207954744050	4690143	185.74	43500	45400	42550	56000	30200	43100	44338.68	27.48	767993	44066	43582	43016	42532	41966	43825	42775	444	12900	100	32750	50	1	443675123	198988	-19.71	2.04	12	1.06	-2276.00	21951.00	58900	20240222	-23.85	32550	20241114	37.79	46000	-2.50	20250210	35700	25.63	20250124	56000	-19.91	20240312	32550	37.79	20241114	0.85	N	035720	100	444 억	121938475	N	N	16306	N	N
134	20250306	120416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44750	1650	2	3.83	188033306275	4243799	168.07	43500	45400	42550	56000	30200	43100	44307.78	27.48	760981	44066	43582	43016	42532	41966	43825	42775	444	12900	100	32750	50	1	443675123	198545	-19.66	2.04	12	0.96	-2276.00	21951.00	58900	20240222	-24.02	32550	20241114	37.48	46000	-2.72	20250210	35700	25.35	20250124	56000	-20.09	20240312	32550	37.48	20241114	0.85	N	035720	100	444 억	121938475	N	N	16306	N	N
135	20250306	110415	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	45000	1900	2	4.41	162574496600	3676533	145.60	43500	45400	42550	56000	30200	43100	44219.52	27.48	698399	44066	43582	43016	42532	41966	43825	42775	444	12900	100	32750	50	1	443675123	199654	-19.77	2.05	12	0.83	-2276.00	21951.00	58900	20240222	-23.60	32550	20241114	38.25	46000	-2.17	20250210	35700	26.05	20250124	56000	-19.64	20240312	32550	38.25	20241114	0.85	N	035720	100	444 억	121938475	N	N	16306	N	N
136	20250306	100416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44150	1050	2	2.44	63896353425	1471131	58.26	43500	44150	42550	56000	30200	43100	43433.49	27.48	171426	44066	43582	43016	42532	41966	43825	42775	444	12900	100	32750	50	1	443675123	195883	-19.40	2.01	12	0.33	-2276.00	21951.00	58900	20240222	-25.04	32550	20241114	35.64	46000	-4.02	20250210	35700	23.67	20250124	56000	-21.16	20240312	32550	35.64	20241114	0.85	N	035720	100	444 억	121938475	N	N	16306	N	N
137	20250306	090418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43800	700	2	1.62	10300151725	235317	9.32	43500	44050	43300	56000	30200	43100	43771.41	27.48	49394	44066	43582	43016	42532	41966	43825	42775	444	12900	100	32750	50	1	443675123	194330	-19.24	2.00	12	0.05	-2276.00	21951.00	58900	20240222	-25.64	32550	20241114	34.56	46000	-4.78	20250210	35700	22.69	20250124	56000	-21.79	20240312	32550	34.56	20241114	0.85	N	035720	100	444 억	121938475	N	N	16306	N	N
138	20250305	160412	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43100	1200	2	2.86	107978391450	2511880	74.14	42550	43500	42450	54400	29350	41900	42987.08	27.56	-223376	44333	43116	42233	41016	40133	42675	40575	444	12500	100	31840	50	1	443675123	191224	-18.94	1.96	12	0.57	-2276.00	21951.00	58900	20240221	-26.83	32550	20241114	32.41	46000	-6.30	20250210	35700	20.73	20250124	56000	-23.04	20240312	32550	32.41	20241114	0.85	N	035720	100	444 억	122285819	N	N	16306	N	N
139	20250305	150413	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43150	1250	2	2.98	98772290325	2298168	67.83	42550	43500	42450	54400	29350	41900	42978.83	27.56	-178618	44333	43116	42233	41016	40133	42675	40575	444	12500	100	31840	50	1	443675123	191446	-18.96	1.97	12	0.52	-2276.00	21951.00	58900	20240221	-26.74	32550	20241114	32.57	46000	-6.20	20250210	35700	20.87	20250124	56000	-22.95	20240312	32550	32.57	20241114	0.85	N	035720	100	444 억	122285819	N	N	18440	N	N
140	20250305	140411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43250	1350	2	3.22	80300116025	1871522	55.24	42550	43500	42450	54400	29350	41900	42906.45	27.56	-154358	44333	43116	42233	41016	40133	42675	40575	444	12500	100	31840	50	1	443675123	191889	-19.00	1.97	12	0.42	-2276.00	21951.00	58900	20240221	-26.57	32550	20241114	32.87	46000	-5.98	20250210	35700	21.15	20250124	56000	-22.77	20240312	32550	32.87	20241114	0.85	N	035720	100	444 억	122285819	N	N	18440	N	N
141	20250305	130411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42800	900	2	2.15	71618459500	1669388	49.28	42550	43500	42450	54400	29350	41900	42901.18	27.56	-166730	44333	43116	42233	41016	40133	42675	40575	444	12500	100	31840	50	1	443675123	189893	-18.80	1.95	12	0.38	-2276.00	21951.00	58900	20240221	-27.33	32550	20241114	31.49	46000	-6.96	20250210	35700	19.89	20250124	56000	-23.57	20240312	32550	31.49	20241114	0.85	N	035720	100	444 억	122285819	N	N	18440	N	N
142	20250305	120413	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42900	1000	2	2.39	66440802400	1548630	45.71	42550	43500	42450	54400	29350	41900	42903.12	27.56	-161945	44333	43116	42233	41016	40133	42675	40575	444	12500	100	31840	50	1	443675123	190337	-18.85	1.95	12	0.35	-2276.00	21951.00	58900	20240221	-27.16	32550	20241114	31.80	46000	-6.74	20250210	35700	20.17	20250124	56000	-23.39	20240312	32550	31.80	20241114	0.85	N	035720	100	444 억	122285819	N	N	18440	N	N
143	20250305	110410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42650	750	2	1.79	55589624725	1294973	38.22	42550	43500	42450	54400	29350	41900	42927.45	27.56	-148046	44333	43116	42233	41016	40133	42675	40575	444	12500	100	31840	50	1	443675123	189227	-18.74	1.94	12	0.29	-2276.00	21951.00	58900	20240221	-27.59	32550	20241114	31.03	46000	-7.28	20250210	35700	19.47	20250124	56000	-23.84	20240312	32550	31.03	20241114	0.85	N	035720	100	444 억	122285819	N	N	18440	N	N
144	20250305	100413	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42650	750	2	1.79	44471939075	1034703	30.54	42550	43500	42450	54400	29350	41900	42980.65	27.56	-69201	44333	43116	42233	41016	40133	42675	40575	444	12500	100	31840	50	1	443675123	189227	-18.74	1.94	12	0.23	-2276.00	21951.00	58900	20240221	-27.59	32550	20241114	31.03	46000	-7.28	20250210	35700	19.47	20250124	56000	-23.84	20240312	32550	31.03	20241114	0.85	N	035720	100	444 억	122285819	N	N	18440	N	N
145	20250305	090410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42925	1025	2	2.45	7487723075	174980	5.16	42550	43150	42550	54400	29350	41900	42793.17	27.56	36454	44333	43116	42233	41016	40133	42675	40575	444	12500	100	31840	50	1	443675123	190448	-18.86	1.96	12	0.04	-2276.00	21951.00	58900	20240221	-27.12	32550	20241114	31.87	46000	-6.68	20250210	35700	20.24	20250124	56000	-23.35	20240312	32550	31.87	20241114	0.85	N	035720	100	444 억	122285819	N	N	18440	N	N
146	20250304	160409	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41900	-1250	5	-2.90	141988749900	3360385	50.98	43000	43450	41350	56000	30250	43150	42253.50	27.50	147138	45550	44350	43500	42300	41450	43925	41875	444	12850	100	32790	50	1	443675123	185900	-18.41	1.91	12	0.76	-2276.00	21951.00	60000	20240220	-30.17	32550	20241114	28.73	46000	-8.91	20250210	35700	17.37	20250124	56000	-25.18	20240312	32550	28.73	20241114	0.94	N	035720	100	444 억	121993151	N	N	18440	N	N
147	20250304	150406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41900	-1250	5	-2.90	130458973900	3084877	46.80	43000	43450	41350	56000	30250	43150	42289.28	27.50	124566	45550	44350	43500	42300	41450	43925	41875	444	12850	100	32790	50	1	443675123	185900	-18.41	1.91	12	0.70	-2276.00	21951.00	60000	20240220	-30.17	32550	20241114	28.73	46000	-8.91	20250210	35700	17.37	20250124	56000	-25.18	20240312	32550	28.73	20241114	0.94	N	035720	100	444 억	121993151	N	N	71115	N	N
148	20250304	140408	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42050	-1100	5	-2.55	119069142125	2813497	42.69	43000	43450	41350	56000	30250	43150	42320.10	27.50	112640	45550	44350	43500	42300	41450	43925	41875	444	12850	100	32790	50	1	443675123	186565	-18.48	1.92	12	0.63	-2276.00	21951.00	60000	20240220	-29.92	32550	20241114	29.19	46000	-8.59	20250210	35700	17.79	20250124	56000	-24.91	20240312	32550	29.19	20241114	0.94	N	035720	100	444 억	121993151	N	N	71115	N	N
149	20250304	130407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41700	-1450	5	-3.36	111314570775	2628891	39.89	43000	43450	41350	56000	30250	43150	42342.17	27.50	91228	45550	44350	43500	42300	41450	43925	41875	444	12850	100	32790	50	1	443675123	185013	-18.32	1.90	12	0.59	-2276.00	21951.00	60000	20240220	-30.50	32550	20241114	28.11	46000	-9.35	20250210	35700	16.81	20250124	56000	-25.54	20240312	32550	28.11	20241114	0.94	N	035720	100	444 억	121993151	N	N	71115	N	N
150	20250304	120405	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41850	-1300	5	-3.01	102682312700	2422486	36.75	43000	43450	41350	56000	30250	43150	42386.53	27.50	73056	45550	44350	43500	42300	41450	43925	41875	444	12850	100	32790	50	1	443675123	185678	-18.39	1.91	12	0.55	-2276.00	21951.00	60000	20240220	-30.25	32550	20241114	28.57	46000	-9.02	20250210	35700	17.23	20250124	56000	-25.27	20240312	32550	28.57	20241114	0.94	N	035720	100	444 억	121993151	N	N	71115	N	N
151	20250304	110407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41750	-1400	5	-3.24	90395162950	2129463	32.31	43000	43450	41350	56000	30250	43150	42449.08	27.50	52928	45550	44350	43500	42300	41450	43925	41875	444	12850	100	32790	50	1	443675123	185234	-18.34	1.90	12	0.48	-2276.00	21951.00	60000	20240220	-30.42	32550	20241114	28.26	46000	-9.24	20250210	35700	16.95	20250124	56000	-25.45	20240312	32550	28.26	20241114	0.94	N	035720	100	444 억	121993151	N	N	71115	N	N
152	20250304	100405	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42600	-550	5	-1.27	47726381875	1110735	16.85	43000	43450	42600	56000	30250	43150	42967.96	27.50	-183062	45550	44350	43500	42300	41450	43925	41875	444	12850	100	32790	50	1	443675123	189006	-18.72	1.94	12	0.25	-2276.00	21951.00	60000	20240220	-29.00	32550	20241114	30.88	46000	-7.39	20250210	35700	19.33	20250124	56000	-23.93	20240312	32550	30.88	20241114	0.94	N	035720	100	444 억	121993151	N	N	71115	N	N
153	20250304	090404	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42950	-200	5	-0.46	7245235050	168486	2.56	43000	43100	42850	56000	30250	43150	43000.21	27.50	-9911	45550	44350	43500	42300	41450	43925	41875	444	12850	100	32790	50	1	443675123	190558	-18.87	1.96	12	0.04	-2276.00	21951.00	60000	20240220	-28.42	32550	20241114	31.95	46000	-6.63	20250210	35700	20.31	20250124	56000	-23.30	20240312	32550	31.95	20241114	0.94	N	035720	100	444 억	121993151	N	N	71115	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History