KissMeData/181710/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

68 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	160931	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18080	-270	5	-1.47	967715330	53524	220.41	18250	18280	17950	23850	12850	18350	18080.03	8.85	4659	18696	18522	18436	18262	18176	18480	18220	188	5500	500	13570	10	1	33766123	6105	-74.40	0.37	12	0.16	-243.00	48250.00	27150	20240326	-33.41	15510	20241114	16.57	21350	-15.32	20250226	17340	4.27	20250102	26700	-32.28	20240328	15510	16.57	20241114	0.76	N	181710	500	187 억	2988638	N	N	57	N	N
3	20250328	150935	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18090	-260	5	-1.42	939733070	51976	214.03	18250	18280	17950	23850	12850	18350	18080.13	8.85	4489	18696	18522	18436	18262	18176	18480	18220	188	5500	500	13570	10	1	33766123	6108	-74.44	0.37	12	0.15	-243.00	48250.00	27150	20240326	-33.37	15510	20241114	16.63	21350	-15.27	20250226	17340	4.33	20250102	26700	-32.25	20240328	15510	16.63	20241114	0.76	N	181710	500	187 억	2988638	N	N	57	N	N
4	20250328	140938	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18040	-310	5	-1.69	595043140	32839	135.23	18250	18280	18040	23850	12850	18350	18120.01	8.85	1010	18696	18522	18436	18262	18176	18480	18220	188	5500	500	13570	10	1	33766123	6091	-74.24	0.37	12	0.10	-243.00	48250.00	27150	20240326	-33.55	15510	20241114	16.31	21350	-15.50	20250226	17340	4.04	20250102	26700	-32.43	20240328	15510	16.31	20241114	0.76	N	181710	500	187 억	2988638	N	N	57	N	N
5	20250328	130935	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18090	-260	5	-1.42	417713370	23026	94.82	18250	18280	18080	23850	12850	18350	18140.94	8.85	533	18696	18522	18436	18262	18176	18480	18220	188	5500	500	13570	10	1	33766123	6108	-74.44	0.37	12	0.07	-243.00	48250.00	27150	20240326	-33.37	15510	20241114	16.63	21350	-15.27	20250226	17340	4.33	20250102	26700	-32.25	20240328	15510	16.63	20241114	0.76	N	181710	500	187 억	2988638	N	N	57	N	N
6	20250328	120933	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18120	-230	5	-1.25	286783790	15791	65.03	18250	18280	18100	23850	12850	18350	18161.22	8.85	1111	18696	18522	18436	18262	18176	18480	18220	188	5500	500	13570	10	1	33766123	6118	-74.57	0.38	12	0.05	-243.00	48250.00	27150	20240326	-33.26	15510	20241114	16.83	21350	-15.13	20250226	17340	4.50	20250102	26700	-32.13	20240328	15510	16.83	20241114	0.76	N	181710	500	187 억	2988638	N	N	57	N	N
7	20250328	110931	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18210	-140	5	-0.76	242682680	13359	55.01	18250	18280	18100	23850	12850	18350	18166.23	8.85	1575	18696	18522	18436	18262	18176	18480	18220	188	5500	500	13570	10	1	33766123	6149	-74.94	0.38	12	0.04	-243.00	48250.00	27150	20240326	-32.93	15510	20241114	17.41	21350	-14.71	20250226	17340	5.02	20250102	26700	-31.80	20240328	15510	17.41	20241114	0.76	N	181710	500	187 억	2988638	N	N	57	N	N
8	20250328	100937	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18170	-180	5	-0.98	214908620	11834	48.73	18250	18260	18100	23850	12850	18350	18160.27	8.85	1299	18696	18522	18436	18262	18176	18480	18220	188	5500	500	13570	10	1	33766123	6135	-74.77	0.38	12	0.04	-243.00	48250.00	27150	20240326	-33.08	15510	20241114	17.15	21350	-14.89	20250226	17340	4.79	20250102	26700	-31.95	20240328	15510	17.15	20241114	0.76	N	181710	500	187 억	2988638	N	N	57	N	N
9	20250328	090942	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18130	-220	5	-1.20	80155950	4407	18.15	18250	18260	18120	23850	12850	18350	18188.33	8.85	-485	18696	18522	18436	18262	18176	18480	18220	188	5500	500	13570	10	1	33766123	6122	-74.61	0.38	12	0.01	-243.00	48250.00	27150	20240326	-33.22	15510	20241114	16.89	21350	-15.08	20250226	17340	4.56	20250102	26700	-32.10	20240328	15510	16.89	20241114	0.76	N	181710	500	187 억	2988638	N	N	57	N	N
10	20250327	162250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18350	-210	5	-1.13	447730715	24284	61.83	18470	18610	18350	24100	13000	18560	18437.28	8.86	-4359	18860	18710	18440	18290	18020	18785	18365	188	5540	500	13730	10	1	33766123	6196	-75.51	0.38	12	0.07	-243.00	48250.00	27150	20240326	-32.41	15510	20241114	18.31	21350	-14.05	20250226	17340	5.82	20250102	27100	-32.29	20240327	15510	18.31	20241114	0.77	N	181710	500	187 억	2992879	N	N	57	N	N
11	20250327	150933	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18400	-160	5	-0.86	423832985	22983	58.52	18470	18610	18350	24100	13000	18560	18441.15	8.86	-4220	18860	18710	18440	18290	18020	18785	18365	188	5540	500	13730	10	1	33766123	6213	-75.72	0.38	12	0.07	-243.00	48250.00	27150	20240326	-32.23	15510	20241114	18.63	21350	-13.82	20250226	17340	6.11	20250102	27100	-32.10	20240327	15510	18.63	20241114	0.77	N	181710	500	187 억	2992879	N	N	64	N	N
12	20250327	140935	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18400	-160	5	-0.86	352224895	19098	48.63	18470	18610	18350	24100	13000	18560	18443.03	8.86	-2112	18860	18710	18440	18290	18020	18785	18365	188	5540	500	13730	10	1	33766123	6213	-75.72	0.38	12	0.06	-243.00	48250.00	27150	20240326	-32.23	15510	20241114	18.63	21350	-13.82	20250226	17340	6.11	20250102	27100	-32.10	20240327	15510	18.63	20241114	0.77	N	181710	500	187 억	2992879	N	N	64	N	N
13	20250327	130930	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18400	-160	5	-0.86	285952610	15501	39.47	18470	18610	18350	24100	13000	18560	18447.37	8.86	-106	18860	18710	18440	18290	18020	18785	18365	188	5540	500	13730	10	1	33766123	6213	-75.72	0.38	12	0.05	-243.00	48250.00	27150	20240326	-32.23	15510	20241114	18.63	21350	-13.82	20250226	17340	6.11	20250102	27100	-32.10	20240327	15510	18.63	20241114	0.77	N	181710	500	187 억	2992879	N	N	64	N	N
14	20250327	120938	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18460	-100	5	-0.54	227678040	12333	31.40	18470	18610	18350	24100	13000	18560	18460.88	8.86	1161	18860	18710	18440	18290	18020	18785	18365	188	5540	500	13730	10	1	33766123	6233	-75.97	0.38	12	0.04	-243.00	48250.00	27150	20240326	-32.01	15510	20241114	19.02	21350	-13.54	20250226	17340	6.46	20250102	27100	-31.88	20240327	15510	19.02	20241114	0.77	N	181710	500	187 억	2992879	N	N	64	N	N
15	20250327	110934	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18460	-100	5	-0.54	202726390	10980	27.96	18470	18610	18350	24100	13000	18560	18463.24	8.86	1973	18860	18710	18440	18290	18020	18785	18365	188	5540	500	13730	10	1	33766123	6233	-75.97	0.38	12	0.03	-243.00	48250.00	27150	20240326	-32.01	15510	20241114	19.02	21350	-13.54	20250226	17340	6.46	20250102	27100	-31.88	20240327	15510	19.02	20241114	0.77	N	181710	500	187 억	2992879	N	N	64	N	N
16	20250327	100930	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18440	-120	5	-0.65	157446790	8533	21.73	18470	18610	18350	24100	13000	18560	18451.52	8.86	1680	18860	18710	18440	18290	18020	18785	18365	188	5540	500	13730	10	1	33766123	6226	-75.88	0.38	12	0.03	-243.00	48250.00	27150	20240326	-32.08	15510	20241114	18.89	21350	-13.63	20250226	17340	6.34	20250102	27100	-31.96	20240327	15510	18.89	20241114	0.77	N	181710	500	187 억	2992879	N	N	64	N	N
17	20250327	090934	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18390	-170	5	-0.92	8013620	436	1.11	18470	18470	18360	24100	13000	18560	18379.86	8.86	22	18860	18710	18440	18290	18020	18785	18365	188	5540	500	13730	10	1	33766123	6210	-75.68	0.38	12	0.00	-243.00	48250.00	27150	20240326	-32.27	15510	20241114	18.57	21350	-13.86	20250226	17340	6.06	20250102	27100	-32.14	20240327	15510	18.57	20241114	0.77	N	181710	500	187 억	2992879	N	N	64	N	N
18	20250326	160923	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18560	180	2	0.98	722034005	39192	102.93	18400	18590	18170	23850	12870	18380	18422.95	8.84	-693	18846	18612	18486	18252	18126	18550	18190	188	5470	500	13600	10	1	33766123	6267	-76.38	0.38	12	0.12	-243.00	48250.00	27150	20240326	-31.64	15510	20241114	19.66	21350	-13.07	20250226	17340	7.04	20250102	27150	-31.64	20240326	15510	19.66	20241114	0.76	N	181710	500	187 억	2983587	N	N	64	N	N
19	20250326	150926	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18570	190	2	1.03	705759805	38315	100.63	18400	18590	18170	23850	12870	18380	18419.93	8.84	-900	18846	18612	18486	18252	18126	18550	18190	188	5470	500	13600	10	1	33766123	6270	-76.42	0.38	12	0.11	-243.00	48250.00	27150	20240326	-31.60	15510	20241114	19.73	21350	-13.02	20250226	17340	7.09	20250102	27150	-31.60	20240326	15510	19.73	20241114	0.76	N	181710	500	187 억	2983587	N	N	155	N	N
20	20250326	140925	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18580	200	2	1.09	544253485	29617	77.78	18400	18580	18170	23850	12870	18380	18376.39	8.84	-2301	18846	18612	18486	18252	18126	18550	18190	188	5470	500	13600	10	1	33766123	6274	-76.46	0.39	12	0.09	-243.00	48250.00	27150	20240326	-31.57	15510	20241114	19.79	21350	-12.97	20250226	17340	7.15	20250102	27150	-31.57	20240326	15510	19.79	20241114	0.76	N	181710	500	187 억	2983587	N	N	155	N	N
21	20250326	130925	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18440	60	2	0.33	396123455	21621	56.78	18400	18490	18170	23850	12870	18380	18321.24	8.84	-5468	18846	18612	18486	18252	18126	18550	18190	188	5470	500	13600	10	1	33766123	6226	-75.88	0.38	12	0.06	-243.00	48250.00	27150	20240326	-32.08	15510	20241114	18.89	21350	-13.63	20250226	17340	6.34	20250102	27150	-32.08	20240326	15510	18.89	20241114	0.76	N	181710	500	187 억	2983587	N	N	155	N	N
22	20250326	120931	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18460	80	2	0.44	370892765	20253	53.19	18400	18490	18170	23850	12870	18380	18312.98	8.84	-5829	18846	18612	18486	18252	18126	18550	18190	188	5470	500	13600	10	1	33766123	6233	-75.97	0.38	12	0.06	-243.00	48250.00	27150	20240326	-32.01	15510	20241114	19.02	21350	-13.54	20250226	17340	6.46	20250102	27150	-32.01	20240326	15510	19.02	20241114	0.76	N	181710	500	187 억	2983587	N	N	155	N	N
23	20250326	110926	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18420	40	2	0.22	319201190	17445	45.82	18400	18490	18170	23850	12870	18380	18297.57	8.84	-5079	18846	18612	18486	18252	18126	18550	18190	188	5470	500	13600	10	1	33766123	6220	-75.80	0.38	12	0.05	-243.00	48250.00	27150	20240326	-32.15	15510	20241114	18.76	21350	-13.72	20250226	17340	6.23	20250102	27150	-32.15	20240326	15510	18.76	20241114	0.76	N	181710	500	187 억	2983587	N	N	155	N	N
24	20250326	100926	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18260	-120	5	-0.65	210987700	11555	30.35	18400	18400	18170	23850	12870	18380	18259.43	8.84	-3263	18846	18612	18486	18252	18126	18550	18190	188	5470	500	13600	10	1	33766123	6166	-75.14	0.38	12	0.03	-243.00	48250.00	27150	20240326	-32.74	15510	20241114	17.73	21350	-14.47	20250226	17340	5.31	20250102	27150	-32.74	20240326	15510	17.73	20241114	0.76	N	181710	500	187 억	2983587	N	N	155	N	N
25	20250326	090926	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18380	0	3	0.00	11526660	627	1.65	18400	18400	18370	23850	12870	18380	18383.83	8.84	-599	18846	18612	18486	18252	18126	18550	18190	188	5470	500	13600	10	1	33766123	6206	-75.64	0.38	12	0.00	-243.00	48250.00	27150	20240326	-32.30	15510	20241114	18.50	21350	-13.91	20250226	17340	6.00	20250102	27150	-32.30	20240326	15510	18.50	20241114	0.76	N	181710	500	187 억	2983587	N	N	155	N	N
26	20250325	160920	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18380	-10	5	-0.05	703362195	38037	74.67	18400	18720	18360	23900	12880	18390	18491.92	8.79	7796	19116	18752	18476	18112	17836	18935	18295	188	5510	500	13600	10	1	33766123	6206	-75.64	0.38	12	0.11	-243.00	48250.00	27150	20240326	-32.30	15510	20241114	18.50	21350	-13.91	20250226	17340	6.00	20250102	27150	-32.30	20240326	15510	18.50	20241114	0.76	N	181710	500	187 억	2966376	N	N	155	N	N
27	20250325	150922	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18470	80	2	0.44	648603915	35061	68.83	18400	18720	18360	23900	12880	18390	18499.30	8.79	6873	19116	18752	18476	18112	17836	18935	18295	188	5510	500	13600	10	1	33766123	6237	-76.01	0.38	12	0.10	-243.00	48250.00	27150	20240326	-31.97	15510	20241114	19.08	21350	-13.49	20250226	17340	6.52	20250102	27150	-31.97	20240326	15510	19.08	20241114	0.76	N	181710	500	187 억	2966376	N	N	1	N	N
28	20250325	140919	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18430	40	2	0.22	584601015	31591	62.01	18400	18720	18360	23900	12880	18390	18505.30	8.79	7506	19116	18752	18476	18112	17836	18935	18295	188	5510	500	13600	10	1	33766123	6223	-75.84	0.38	12	0.09	-243.00	48250.00	27150	20240326	-32.12	15510	20241114	18.83	21350	-13.68	20250226	17340	6.29	20250102	27150	-32.12	20240326	15510	18.83	20241114	0.76	N	181710	500	187 억	2966376	N	N	1	N	N
29	20250325	130920	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18460	70	2	0.38	493146965	26625	52.27	18400	18720	18390	23900	12880	18390	18521.95	8.79	6991	19116	18752	18476	18112	17836	18935	18295	188	5510	500	13600	10	1	33766123	6233	-75.97	0.38	12	0.08	-243.00	48250.00	27150	20240326	-32.01	15510	20241114	19.02	21350	-13.54	20250226	17340	6.46	20250102	27150	-32.01	20240326	15510	19.02	20241114	0.76	N	181710	500	187 억	2966376	N	N	1	N	N
30	20250325	120920	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18400	10	2	0.05	438405865	23651	46.43	18400	18720	18390	23900	12880	18390	18536.46	8.79	6488	19116	18752	18476	18112	17836	18935	18295	188	5510	500	13600	10	1	33766123	6213	-75.72	0.38	12	0.07	-243.00	48250.00	27150	20240326	-32.23	15510	20241114	18.63	21350	-13.82	20250226	17340	6.11	20250102	27150	-32.23	20240326	15510	18.63	20241114	0.76	N	181710	500	187 억	2966376	N	N	1	N	N
31	20250325	110919	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18460	70	2	0.38	381004415	20535	40.31	18400	18720	18400	23900	12880	18390	18553.90	8.79	6715	19116	18752	18476	18112	17836	18935	18295	188	5510	500	13600	10	1	33766123	6233	-75.97	0.38	12	0.06	-243.00	48250.00	27150	20240326	-32.01	15510	20241114	19.02	21350	-13.54	20250226	17340	6.46	20250102	27150	-32.01	20240326	15510	19.02	20241114	0.76	N	181710	500	187 억	2966376	N	N	1	N	N
32	20250325	100930	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18680	290	2	1.58	270288340	14558	28.58	18400	18720	18400	23900	12880	18390	18566.31	8.79	5869	19116	18752	18476	18112	17836	18935	18295	188	5510	500	13600	10	1	33766123	6308	-76.87	0.39	12	0.04	-243.00	48250.00	27150	20240326	-31.20	15510	20241114	20.44	21350	-12.51	20250226	17340	7.73	20250102	27150	-31.20	20240326	15510	20.44	20241114	0.76	N	181710	500	187 억	2966376	N	N	1	N	N
33	20250325	090927	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18550	160	2	0.87	96085800	5184	10.18	18400	18640	18400	23900	12880	18390	18535.07	8.79	2957	19116	18752	18476	18112	17836	18935	18295	188	5510	500	13600	10	1	33766123	6264	-76.34	0.38	12	0.02	-243.00	48250.00	27150	20240326	-31.68	15510	20241114	19.60	21350	-13.11	20250226	17340	6.98	20250102	27150	-31.68	20240326	15510	19.60	20241114	0.76	N	181710	500	187 억	2966376	N	N	1	N	N
34	20250324	160917	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18390	0	3	0.00	940911260	50737	89.56	18200	18840	18200	23900	12880	18390	18544.93	8.78	1934	18656	18522	18276	18142	17896	18580	18200	188	5510	500	13600	10	1	33766123	6210	-75.68	0.38	12	0.15	-243.00	48250.00	27150	20240326	-32.27	15510	20241114	18.57	21350	-13.86	20250226	17340	6.06	20250102	27150	-32.27	20240326	15510	18.57	20241114	0.77	N	181710	500	187 억	2964161	N	N	1	N	N
35	20250324	150923	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18360	-30	5	-0.16	900223110	48522	85.65	18200	18840	18200	23900	12880	18390	18552.89	8.78	2316	18656	18522	18276	18142	17896	18580	18200	188	5510	500	13600	10	1	33766123	6199	-75.56	0.38	12	0.14	-243.00	48250.00	27150	20240326	-32.38	15510	20241114	18.38	21350	-14.00	20250226	17340	5.88	20250102	27150	-32.38	20240326	15510	18.38	20241114	0.77	N	181710	500	187 억	2964161	N	N	22	N	N
36	20250324	140925	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18460	70	2	0.38	732467350	39411	69.57	18200	18840	18200	23900	12880	18390	18585.35	8.78	2574	18656	18522	18276	18142	17896	18580	18200	188	5510	500	13600	10	1	33766123	6233	-75.97	0.38	12	0.12	-243.00	48250.00	27150	20240326	-32.01	15510	20241114	19.02	21350	-13.54	20250226	17340	6.46	20250102	27150	-32.01	20240326	15510	19.02	20241114	0.77	N	181710	500	187 억	2964161	N	N	22	N	N
37	20250324	130924	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18490	100	2	0.54	695039710	37384	65.99	18200	18840	18200	23900	12880	18390	18591.90	8.78	2954	18656	18522	18276	18142	17896	18580	18200	188	5510	500	13600	10	1	33766123	6243	-76.09	0.38	12	0.11	-243.00	48250.00	27150	20240326	-31.90	15510	20241114	19.21	21350	-13.40	20250226	17340	6.63	20250102	27150	-31.90	20240326	15510	19.21	20241114	0.77	N	181710	500	187 억	2964161	N	N	22	N	N
38	20250324	120923	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18500	110	2	0.60	652096020	35062	61.89	18200	18840	18200	23900	12880	18390	18598.37	8.78	2585	18656	18522	18276	18142	17896	18580	18200	188	5510	500	13600	10	1	33766123	6247	-76.13	0.38	12	0.10	-243.00	48250.00	27150	20240326	-31.86	15510	20241114	19.28	21350	-13.35	20250226	17340	6.69	20250102	27150	-31.86	20240326	15510	19.28	20241114	0.77	N	181710	500	187 억	2964161	N	N	22	N	N
39	20250324	110922	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18650	260	2	1.41	555412930	29848	52.69	18200	18840	18200	23900	12880	18390	18608.05	8.78	5619	18656	18522	18276	18142	17896	18580	18200	188	5510	500	13600	10	1	33766123	6297	-76.75	0.39	12	0.09	-243.00	48250.00	27150	20240326	-31.31	15510	20241114	20.25	21350	-12.65	20250226	17340	7.55	20250102	27150	-31.31	20240326	15510	20.25	20241114	0.77	N	181710	500	187 억	2964161	N	N	22	N	N
40	20250324	100919	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18710	320	2	1.74	457149190	24567	43.37	18200	18840	18200	23900	12880	18390	18608.26	8.78	5468	18656	18522	18276	18142	17896	18580	18200	188	5510	500	13600	10	1	33766123	6318	-77.00	0.39	12	0.07	-243.00	48250.00	27150	20240326	-31.09	15510	20241114	20.63	21350	-12.37	20250226	17340	7.90	20250102	27150	-31.09	20240326	15510	20.63	20241114	0.77	N	181710	500	187 억	2964161	N	N	22	N	N
41	20250324	090922	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18340	-50	5	-0.27	57468440	3127	5.52	18200	18440	18200	23900	12880	18390	18378.14	8.78	-89	18656	18522	18276	18142	17896	18580	18200	188	5510	500	13600	10	1	33766123	6193	-75.47	0.38	12	0.01	-243.00	48250.00	27150	20240326	-32.45	15510	20241114	18.25	21350	-14.10	20250226	17340	5.77	20250102	27150	-32.45	20240326	15510	18.25	20241114	0.77	N	181710	500	187 억	2964161	N	N	22	N	N
42	20250321	160936	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18390	0	3	0.00	1019383780	55932	150.80	18390	18410	18030	23900	12880	18390	18223.77	8.75	3206	18716	18552	18446	18282	18176	18500	18230	188	5510	500	13600	10	1	33766123	6210	-75.68	0.38	12	0.17	-243.00	48250.00	27150	20240326	-32.27	15510	20241114	18.57	21350	-13.86	20250226	17340	6.06	20250102	27150	-32.27	20240326	15510	18.57	20241114	0.77	N	181710	500	187 억	2953373	N	N	22	N	N
43	20250321	150921	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18380	-10	5	-0.05	828082940	45526	122.74	18390	18410	18030	23900	12880	18390	18189.23	8.75	-2761	18716	18552	18446	18282	18176	18500	18230	188	5510	500	13600	10	1	33766123	6206	-75.64	0.38	12	0.13	-243.00	48250.00	27150	20240326	-32.30	15510	20241114	18.50	21350	-13.91	20250226	17340	6.00	20250102	27150	-32.30	20240326	15510	18.50	20241114	0.77	N	181710	500	187 억	2953373	N	N	3	N	N
44	20250321	140922	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18290	-100	5	-0.54	769448820	42330	114.12	18390	18410	18030	23900	12880	18390	18177.39	8.75	-3123	18716	18552	18446	18282	18176	18500	18230	188	5510	500	13600	10	1	33766123	6176	-75.27	0.38	12	0.13	-243.00	48250.00	27150	20240326	-32.63	15510	20241114	17.92	21350	-14.33	20250226	17340	5.48	20250102	27150	-32.63	20240326	15510	17.92	20241114	0.77	N	181710	500	187 억	2953373	N	N	3	N	N
45	20250321	130923	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18250	-140	5	-0.76	661776530	36450	98.27	18390	18410	18030	23900	12880	18390	18155.73	8.75	-3369	18716	18552	18446	18282	18176	18500	18230	188	5510	500	13600	10	1	33766123	6162	-75.10	0.38	12	0.11	-243.00	48250.00	27150	20240326	-32.78	15510	20241114	17.67	21350	-14.52	20250226	17340	5.25	20250102	27150	-32.78	20240326	15510	17.67	20241114	0.77	N	181710	500	187 억	2953373	N	N	3	N	N
46	20250321	120923	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18250	-140	5	-0.76	539589900	29781	80.29	18390	18390	18030	23900	12880	18390	18118.60	8.75	-5369	18716	18552	18446	18282	18176	18500	18230	188	5510	500	13600	10	1	33766123	6162	-75.10	0.38	12	0.09	-243.00	48250.00	27150	20240326	-32.78	15510	20241114	17.67	21350	-14.52	20250226	17340	5.25	20250102	27150	-32.78	20240326	15510	17.67	20241114	0.77	N	181710	500	187 억	2953373	N	N	3	N	N
47	20250321	110922	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18130	-260	5	-1.41	485161530	26787	72.22	18390	18390	18030	23900	12880	18390	18111.83	8.75	-5997	18716	18552	18446	18282	18176	18500	18230	188	5510	500	13600	10	1	33766123	6122	-74.61	0.38	12	0.08	-243.00	48250.00	27150	20240326	-33.22	15510	20241114	16.89	21350	-15.08	20250226	17340	4.56	20250102	27150	-33.22	20240326	15510	16.89	20241114	0.77	N	181710	500	187 억	2953373	N	N	3	N	N
48	20250321	100924	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18070	-320	5	-1.74	264667180	14587	39.33	18390	18390	18070	23900	12880	18390	18144.04	8.75	-5322	18716	18552	18446	18282	18176	18500	18230	188	5510	500	13600	10	1	33766123	6102	-74.36	0.37	12	0.04	-243.00	48250.00	27150	20240326	-33.44	15510	20241114	16.51	21350	-15.36	20250226	17340	4.21	20250102	27150	-33.44	20240326	15510	16.51	20241114	0.77	N	181710	500	187 억	2953373	N	N	3	N	N
49	20250321	090929	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18240	-150	5	-0.82	22976680	1256	3.39	18390	18390	18240	23900	12880	18390	18293.54	8.75	-892	18716	18552	18446	18282	18176	18500	18230	188	5510	500	13600	10	1	33766123	6159	-75.06	0.38	12	0.00	-243.00	48250.00	27150	20240326	-32.82	15510	20241114	17.60	21350	-14.57	20250226	17340	5.19	20250102	27150	-32.82	20240326	15510	17.60	20241114	0.77	N	181710	500	187 억	2953373	N	N	3	N	N
50	20250320	161405	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18390	-80	5	-0.43	683654425	37091	85.95	18560	18610	18340	24000	12930	18470	18431.87	8.76	-4096	18690	18580	18390	18280	18090	18635	18335	188	5530	500	13660	10	1	33766123	6210	-75.68	0.38	12	0.11	-243.00	48250.00	27150	20240326	-32.27	15510	20241114	18.57	21350	-13.86	20250226	17340	6.06	20250102	27150	-32.27	20240326	15510	18.57	20241114	0.75	N	181710	500	187 억	2957431	N	N	3	N	N
51	20250320	150920	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18360	-110	5	-0.60	651136685	35319	81.85	18560	18610	18340	24000	12930	18470	18435.88	8.76	-3396	18690	18580	18390	18280	18090	18635	18335	188	5530	500	13660	10	1	33766123	6199	-75.56	0.38	12	0.10	-243.00	48250.00	27150	20240326	-32.38	15510	20241114	18.38	21350	-14.00	20250226	17340	5.88	20250102	27150	-32.38	20240326	15510	18.38	20241114	0.75	N	181710	500	187 억	2957431	N	N	10	N	N
52	20250320	140924	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18400	-70	5	-0.38	536504715	29077	67.38	18560	18610	18360	24000	12930	18470	18451.17	8.76	928	18690	18580	18390	18280	18090	18635	18335	188	5530	500	13660	10	1	33766123	6213	-75.72	0.38	12	0.09	-243.00	48250.00	27150	20240326	-32.23	15510	20241114	18.63	21350	-13.82	20250226	17340	6.11	20250102	27150	-32.23	20240326	15510	18.63	20241114	0.75	N	181710	500	187 억	2957431	N	N	10	N	N
53	20250320	130923	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18410	-60	5	-0.32	481265085	26075	60.43	18560	18610	18360	24000	12930	18470	18456.95	8.76	1090	18690	18580	18390	18280	18090	18635	18335	188	5530	500	13660	10	1	33766123	6216	-75.76	0.38	12	0.08	-243.00	48250.00	27150	20240326	-32.19	15510	20241114	18.70	21350	-13.77	20250226	17340	6.17	20250102	27150	-32.19	20240326	15510	18.70	20241114	0.75	N	181710	500	187 억	2957431	N	N	10	N	N
54	20250320	120920	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18470	0	3	0.00	391264985	21190	49.11	18560	18610	18360	24000	12930	18470	18464.61	8.76	3239	18690	18580	18390	18280	18090	18635	18335	188	5530	500	13660	10	1	33766123	6237	-76.01	0.38	12	0.06	-243.00	48250.00	27150	20240326	-31.97	15510	20241114	19.08	21350	-13.49	20250226	17340	6.52	20250102	27150	-31.97	20240326	15510	19.08	20241114	0.75	N	181710	500	187 억	2957431	N	N	10	N	N
55	20250320	110921	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18460	-10	5	-0.05	284836175	15428	35.75	18560	18610	18360	24000	12930	18470	18462.29	8.76	-743	18690	18580	18390	18280	18090	18635	18335	188	5530	500	13660	10	1	33766123	6233	-75.97	0.38	12	0.05	-243.00	48250.00	27150	20240326	-32.01	15510	20241114	19.02	21350	-13.54	20250226	17340	6.46	20250102	27150	-32.01	20240326	15510	19.02	20241114	0.75	N	181710	500	187 억	2957431	N	N	10	N	N
56	20250320	100920	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18410	-60	5	-0.32	154335275	8371	19.40	18560	18560	18360	24000	12930	18470	18436.90	8.76	-608	18690	18580	18390	18280	18090	18635	18335	188	5530	500	13660	10	1	33766123	6216	-75.76	0.38	12	0.02	-243.00	48250.00	27150	20240326	-32.19	15510	20241114	18.70	21350	-13.77	20250226	17340	6.17	20250102	27150	-32.19	20240326	15510	18.70	20241114	0.75	N	181710	500	187 억	2957431	N	N	10	N	N
57	20250320	090923	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18430	-40	5	-0.22	13992195	757	1.75	18560	18560	18420	24000	12930	18470	18483.75	8.76	-242	18690	18580	18390	18280	18090	18635	18335	188	5530	500	13660	10	1	33766123	6223	-75.84	0.38	12	0.00	-243.00	48250.00	27150	20240326	-32.12	15510	20241114	18.83	21350	-13.68	20250226	17340	6.29	20250102	27150	-32.12	20240326	15510	18.83	20241114	0.75	N	181710	500	187 억	2957431	N	N	10	N	N
58	20250319	160917	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18470	180	2	0.98	778103990	42539	116.31	18350	18500	18200	23750	12810	18290	18288.99	8.77	-10646	18463	18376	18273	18186	18083	18420	18230	188	5460	500	13530	10	1	33766123	6237	-76.01	0.38	12	0.13	-243.00	48250.00	27150	20240326	-31.97	15510	20241114	19.08	21350	-13.49	20250226	17340	6.52	20250102	27150	-31.97	20240326	15510	19.08	20241114	0.74	N	181710	500	187 억	2960614	N	N	10	N	N
59	20250319	150918	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18440	150	2	0.82	711821780	38951	106.50	18350	18480	18200	23750	12810	18290	18274.80	8.77	-10586	18463	18376	18273	18186	18083	18420	18230	188	5460	500	13530	10	1	33766123	6226	-75.88	0.38	12	0.12	-243.00	48250.00	27150	20240326	-32.08	15510	20241114	18.89	21350	-13.63	20250226	17340	6.34	20250102	27150	-32.08	20240326	15510	18.89	20241114	0.74	N	181710	500	187 억	2960614	N	N	55	N	N
60	20250319	140921	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18280	-10	5	-0.05	535637430	29371	80.30	18350	18350	18200	23750	12810	18290	18236.95	8.77	-9493	18463	18376	18273	18186	18083	18420	18230	188	5460	500	13530	10	1	33766123	6172	-75.23	0.38	12	0.09	-243.00	48250.00	27150	20240326	-32.67	15510	20241114	17.86	21350	-14.38	20250226	17340	5.42	20250102	27150	-32.67	20240326	15510	17.86	20241114	0.74	N	181710	500	187 억	2960614	N	N	55	N	N
61	20250319	130918	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18290	0	3	0.00	416996050	22870	62.53	18350	18350	18200	23750	12810	18290	18233.32	8.77	-9782	18463	18376	18273	18186	18083	18420	18230	188	5460	500	13530	10	1	33766123	6176	-75.27	0.38	12	0.07	-243.00	48250.00	27150	20240326	-32.63	15510	20241114	17.92	21350	-14.33	20250226	17340	5.48	20250102	27150	-32.63	20240326	15510	17.92	20241114	0.74	N	181710	500	187 억	2960614	N	N	55	N	N
62	20250319	120918	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18210	-80	5	-0.44	361773490	19839	54.24	18350	18350	18200	23750	12810	18290	18235.47	8.77	-7622	18463	18376	18273	18186	18083	18420	18230	188	5460	500	13530	10	1	33766123	6149	-74.94	0.38	12	0.06	-243.00	48250.00	27150	20240326	-32.93	15510	20241114	17.41	21350	-14.71	20250226	17340	5.02	20250102	27150	-32.93	20240326	15510	17.41	20241114	0.74	N	181710	500	187 억	2960614	N	N	55	N	N
63	20250319	110918	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18300	10	2	0.05	219121600	12019	32.86	18350	18350	18200	23750	12810	18290	18231.27	8.77	-7884	18463	18376	18273	18186	18083	18420	18230	188	5460	500	13530	10	1	33766123	6179	-75.31	0.38	12	0.04	-243.00	48250.00	27150	20240326	-32.60	15510	20241114	17.99	21350	-14.29	20250226	17340	5.54	20250102	27150	-32.60	20240326	15510	17.99	20241114	0.74	N	181710	500	187 억	2960614	N	N	55	N	N
64	20250319	100919	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18240	-50	5	-0.27	149561245	8202	22.43	18350	18350	18200	23750	12810	18290	18234.73	8.77	-5907	18463	18376	18273	18186	18083	18420	18230	188	5460	500	13530	10	1	33766123	6159	-75.06	0.38	12	0.02	-243.00	48250.00	27150	20240326	-32.82	15510	20241114	17.60	21350	-14.57	20250226	17340	5.19	20250102	27150	-32.82	20240326	15510	17.60	20241114	0.74	N	181710	500	187 억	2960614	N	N	55	N	N
65	20250319	090922	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18290	0	3	0.00	13322280	729	1.99	18350	18350	18220	23750	12810	18290	18274.73	8.77	-407	18463	18376	18273	18186	18083	18420	18230	188	5460	500	13530	10	1	33766123	6176	-75.27	0.38	12	0.00	-243.00	48250.00	27150	20240326	-32.63	15510	20241114	17.92	21350	-14.33	20250226	17340	5.48	20250102	27150	-32.63	20240326	15510	17.92	20241114	0.74	N	181710	500	187 억	2960614	N	N	55	N	N
66	20250318	160914	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18290	110	2	0.61	607825895	33325	77.05	18180	18360	18170	23600	12730	18180	18239.33	8.68	-12654	18553	18366	18263	18076	17973	18315	18025	188	5420	500	13450	10	1	33766123	6176	-75.27	0.38	12	0.10	-243.00	48250.00	27150	20240326	-32.63	15510	20241114	17.92	21350	-14.33	20250226	17340	5.48	20250102	27150	-32.63	20240326	15510	17.92	20241114	0.75	N	181710	500	187 억	2930528	N	N	55	N	N
67	20250318	150918	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18220	40	2	0.22	585203995	32086	74.18	18180	18360	18170	23600	12730	18180	18238.61	8.68	-12195	18553	18366	18263	18076	17973	18315	18025	188	5420	500	13450	10	1	33766123	6152	-74.98	0.38	12	0.10	-243.00	48250.00	27150	20240326	-32.89	15510	20241114	17.47	21350	-14.66	20250226	17340	5.07	20250102	27150	-32.89	20240326	15510	17.47	20241114	0.75	N	181710	500	187 억	2930528	N	N	764	N	N
68	20250318	140916	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18290	110	2	0.61	528690615	28989	67.02	18180	18360	18170	23600	12730	18180	18237.63	8.68	-10813	18553	18366	18263	18076	17973	18315	18025	188	5420	500	13450	10	1	33766123	6176	-75.27	0.38	12	0.09	-243.00	48250.00	27150	20240326	-32.63	15510	20241114	17.92	21350	-14.33	20250226	17340	5.48	20250102	27150	-32.63	20240326	15510	17.92	20241114	0.75	N	181710	500	187 억	2930528	N	N	764	N	N
69	20250318	130915	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18250	70	2	0.39	510354100	27985	64.70	18180	18360	18170	23600	12730	18180	18236.70	8.68	-10876	18553	18366	18263	18076	17973	18315	18025	188	5420	500	13450	10	1	33766123	6162	-75.10	0.38	12	0.08	-243.00	48250.00	27150	20240326	-32.78	15510	20241114	17.67	21350	-14.52	20250226	17340	5.25	20250102	27150	-32.78	20240326	15510	17.67	20241114	0.75	N	181710	500	187 억	2930528	N	N	764	N	N
70	20250318	120916	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18200	20	2	0.11	441377520	24199	55.95	18180	18360	18170	23600	12730	18180	18239.49	8.68	-9439	18553	18366	18263	18076	17973	18315	18025	188	5420	500	13450	10	1	33766123	6145	-74.90	0.38	12	0.07	-243.00	48250.00	27150	20240326	-32.97	15510	20241114	17.34	21350	-14.75	20250226	17340	4.96	20250102	27150	-32.97	20240326	15510	17.34	20241114	0.75	N	181710	500	187 억	2930528	N	N	764	N	N
71	20250318	110913	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18310	130	2	0.72	381484840	20915	48.36	18180	18360	18170	23600	12730	18180	18239.77	8.68	-7832	18553	18366	18263	18076	17973	18315	18025	188	5420	500	13450	10	1	33766123	6183	-75.35	0.38	12	0.06	-243.00	48250.00	27150	20240326	-32.56	15510	20241114	18.05	21350	-14.24	20250226	17340	5.59	20250102	27150	-32.56	20240326	15510	18.05	20241114	0.75	N	181710	500	187 억	2930528	N	N	764	N	N
72	20250318	100917	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18250	70	2	0.39	237665260	13056	30.19	18180	18320	18170	23600	12730	18180	18203.53	8.68	-7221	18553	18366	18263	18076	17973	18315	18025	188	5420	500	13450	10	1	33766123	6162	-75.10	0.38	12	0.04	-243.00	48250.00	27150	20240326	-32.78	15510	20241114	17.67	21350	-14.52	20250226	17340	5.25	20250102	27150	-32.78	20240326	15510	17.67	20241114	0.75	N	181710	500	187 억	2930528	N	N	764	N	N
73	20250318	090920	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18300	120	2	0.66	32821250	1798	4.16	18180	18320	18180	23600	12730	18180	18254.31	8.68	687	18553	18366	18263	18076	17973	18315	18025	188	5420	500	13450	10	1	33766123	6179	-75.31	0.38	12	0.01	-243.00	48250.00	27150	20240326	-32.60	15510	20241114	17.99	21350	-14.29	20250226	17340	5.54	20250102	27150	-32.60	20240326	15510	17.99	20241114	0.75	N	181710	500	187 억	2930528	N	N	764	N	N
74	20250317	160913	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18180	60	2	0.33	790748815	43252	120.13	18190	18450	18160	23550	12690	18120	18282.57	8.67	80	18526	18322	18176	17972	17826	18425	18075	188	5430	500	13400	10	1	33766123	6139	-74.81	0.38	12	0.13	-243.00	48250.00	27300	20240305	-33.41	15510	20241114	17.21	21350	-14.85	20250226	17340	4.84	20250102	27150	-33.04	20240326	15510	17.21	20241114	0.74	N	181710	500	187 억	2928395	N	N	764	N	N
75	20250317	150912	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18210	90	2	0.50	722372565	39492	109.68	18190	18450	18160	23550	12690	18120	18291.66	8.67	5	18526	18322	18176	17972	17826	18425	18075	188	5430	500	13400	10	1	33766123	6149	-74.94	0.38	12	0.12	-243.00	48250.00	27300	20240305	-33.30	15510	20241114	17.41	21350	-14.71	20250226	17340	5.02	20250102	27150	-32.93	20240326	15510	17.41	20241114	0.74	N	181710	500	187 억	2928395	N	N	24	N	N
76	20250317	140914	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18230	110	2	0.61	607594545	33188	92.18	18190	18450	18160	23550	12690	18120	18307.71	8.67	-1306	18526	18322	18176	17972	17826	18425	18075	188	5430	500	13400	10	1	33766123	6156	-75.02	0.38	12	0.10	-243.00	48250.00	27300	20240305	-33.22	15510	20241114	17.54	21350	-14.61	20250226	17340	5.13	20250102	27150	-32.85	20240326	15510	17.54	20241114	0.74	N	181710	500	187 억	2928395	N	N	24	N	N
77	20250317	130913	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18300	180	2	0.99	477689205	26069	72.40	18190	18450	18160	23550	12690	18120	18324.11	8.67	-2241	18526	18322	18176	17972	17826	18425	18075	188	5430	500	13400	10	1	33766123	6179	-75.31	0.38	12	0.08	-243.00	48250.00	27300	20240305	-32.97	15510	20241114	17.99	21350	-14.29	20250226	17340	5.54	20250102	27150	-32.60	20240326	15510	17.99	20241114	0.74	N	181710	500	187 억	2928395	N	N	24	N	N
78	20250317	120913	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18250	130	2	0.72	424159805	23138	64.26	18190	18450	18160	23550	12690	18120	18331.83	8.67	-1663	18526	18322	18176	17972	17826	18425	18075	188	5430	500	13400	10	1	33766123	6162	-75.10	0.38	12	0.07	-243.00	48250.00	27300	20240305	-33.15	15510	20241114	17.67	21350	-14.52	20250226	17340	5.25	20250102	27150	-32.78	20240326	15510	17.67	20241114	0.74	N	181710	500	187 억	2928395	N	N	24	N	N
79	20250317	110912	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18320	200	2	1.10	365349835	19922	55.33	18190	18450	18160	23550	12690	18120	18339.12	8.67	692	18526	18322	18176	17972	17826	18425	18075	188	5430	500	13400	10	1	33766123	6186	-75.39	0.38	12	0.06	-243.00	48250.00	27300	20240305	-32.89	15510	20241114	18.12	21350	-14.19	20250226	17340	5.65	20250102	27150	-32.52	20240326	15510	18.12	20241114	0.74	N	181710	500	187 억	2928395	N	N	24	N	N
80	20250317	100912	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18310	190	2	1.05	267197095	14570	40.47	18190	18450	18160	23550	12690	18120	18339.00	8.67	1741	18526	18322	18176	17972	17826	18425	18075	188	5430	500	13400	10	1	33766123	6183	-75.35	0.38	12	0.04	-243.00	48250.00	27300	20240305	-32.93	15510	20241114	18.05	21350	-14.24	20250226	17340	5.59	20250102	27150	-32.56	20240326	15510	18.05	20241114	0.74	N	181710	500	187 억	2928395	N	N	24	N	N
81	20250317	090914	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18380	260	2	1.43	58617120	3203	8.90	18190	18380	18160	23550	12690	18120	18301.26	8.67	1588	18526	18322	18176	17972	17826	18425	18075	188	5430	500	13400	10	1	33766123	6206	-75.64	0.38	12	0.01	-243.00	48250.00	27300	20240305	-32.67	15510	20241114	18.50	21350	-13.91	20250226	17340	6.00	20250102	27150	-32.30	20240326	15510	18.50	20241114	0.74	N	181710	500	187 억	2928395	N	N	24	N	N
82	20250314	160909	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18120	30	2	0.17	652938300	35990	48.78	18100	18380	18030	23500	12670	18090	18142.61	8.69	-6300	18863	18476	18283	17896	17703	18380	17800	188	5410	500	13380	10	1	33766123	6118	-74.57	0.38	12	0.11	-243.00	48250.00	27400	20240304	-33.87	15510	20241114	16.83	21350	-15.13	20250226	17340	4.50	20250102	27150	-33.26	20240326	15510	16.83	20241114	0.72	N	181710	500	187 억	2933418	N	N	24	N	N
83	20250314	150915	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18050	-40	5	-0.22	554982700	30578	41.44	18100	18380	18040	23500	12670	18090	18149.74	8.69	-5392	18863	18476	18283	17896	17703	18380	17800	188	5410	500	13380	10	1	33766123	6095	-74.28	0.37	12	0.09	-243.00	48250.00	27400	20240304	-34.12	15510	20241114	16.38	21350	-15.46	20250226	17340	4.09	20250102	27150	-33.52	20240326	15510	16.38	20241114	0.72	N	181710	500	187 억	2933418	N	N	16	N	N
84	20250314	140909	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18100	10	2	0.06	377705060	20770	28.15	18100	18380	18070	23500	12670	18090	18185.13	8.69	-5035	18863	18476	18283	17896	17703	18380	17800	188	5410	500	13380	10	1	33766123	6112	-74.49	0.38	12	0.06	-243.00	48250.00	27400	20240304	-33.94	15510	20241114	16.70	21350	-15.22	20250226	17340	4.38	20250102	27150	-33.33	20240326	15510	16.70	20241114	0.72	N	181710	500	187 억	2933418	N	N	16	N	N
85	20250314	130909	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18270	180	2	1.00	303225280	16671	22.59	18100	18380	18070	23500	12670	18090	18188.79	8.69	-3716	18863	18476	18283	17896	17703	18380	17800	188	5410	500	13380	10	1	33766123	6169	-75.19	0.38	12	0.05	-243.00	48250.00	27400	20240304	-33.32	15510	20241114	17.79	21350	-14.43	20250226	17340	5.36	20250102	27150	-32.71	20240326	15510	17.79	20241114	0.72	N	181710	500	187 억	2933418	N	N	16	N	N
86	20250314	120912	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18250	160	2	0.88	269413380	14818	20.08	18100	18380	18070	23500	12670	18090	18181.49	8.69	-3078	18863	18476	18283	17896	17703	18380	17800	188	5410	500	13380	10	1	33766123	6162	-75.10	0.38	12	0.04	-243.00	48250.00	27400	20240304	-33.39	15510	20241114	17.67	21350	-14.52	20250226	17340	5.25	20250102	27150	-32.78	20240326	15510	17.67	20241114	0.72	N	181710	500	187 억	2933418	N	N	16	N	N
87	20250314	110911	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18240	150	2	0.83	242522300	13343	18.08	18100	18380	18070	23500	12670	18090	18175.99	8.69	-2913	18863	18476	18283	17896	17703	18380	17800	188	5410	500	13380	10	1	33766123	6159	-75.06	0.38	12	0.04	-243.00	48250.00	27400	20240304	-33.43	15510	20241114	17.60	21350	-14.57	20250226	17340	5.19	20250102	27150	-32.82	20240326	15510	17.60	20241114	0.72	N	181710	500	187 억	2933418	N	N	16	N	N
88	20250314	100910	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18280	190	2	1.05	123474745	6799	9.21	18100	18280	18070	23500	12670	18090	18160.72	8.69	-3475	18863	18476	18283	17896	17703	18380	17800	188	5410	500	13380	10	1	33766123	6172	-75.23	0.38	12	0.02	-243.00	48250.00	27400	20240304	-33.28	15510	20241114	17.86	21350	-14.38	20250226	17340	5.42	20250102	27150	-32.67	20240326	15510	17.86	20241114	0.72	N	181710	500	187 억	2933418	N	N	16	N	N
89	20250314	090914	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18250	160	2	0.88	3519070	194	0.26	18100	18250	18100	23500	12670	18090	18139.54	8.69	-1	18863	18476	18283	17896	17703	18380	17800	188	5410	500	13380	10	1	33766123	6162	-75.10	0.38	12	0.00	-243.00	48250.00	27400	20240304	-33.39	15510	20241114	17.67	21350	-14.52	20250226	17340	5.25	20250102	27150	-32.78	20240326	15510	17.67	20241114	0.72	N	181710	500	187 억	2933418	N	N	16	N	N
90	20250313	160904	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18090	-410	5	-2.22	1338633325	73311	88.21	18670	18670	18090	24050	12950	18500	18259.65	8.57	-9119	19413	18956	18643	18186	17873	18800	18030	188	5550	500	13690	10	1	33766123	6108	-74.44	0.37	12	0.22	-243.00	48250.00	28000	20240229	-35.39	15510	20241114	16.63	21350	-15.27	20250226	17340	4.33	20250102	27150	-33.37	20240326	15510	16.63	20241114	0.72	N	181710	500	187 억	2893898	N	N	16	N	N
91	20250313	150905	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18160	-340	5	-1.84	1211813255	66303	79.78	18670	18670	18090	24050	12950	18500	18276.90	8.57	-8592	19413	18956	18643	18186	17873	18800	18030	188	5550	500	13690	10	1	33766123	6132	-74.73	0.38	12	0.20	-243.00	48250.00	28000	20240229	-35.14	15510	20241114	17.09	21350	-14.94	20250226	17340	4.73	20250102	27150	-33.11	20240326	15510	17.09	20241114	0.72	N	181710	500	187 억	2893898	N	N	149	N	N
92	20250313	140904	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18130	-370	5	-2.00	944291160	51532	62.00	18670	18670	18130	24050	12950	18500	18324.36	8.57	-10935	19413	18956	18643	18186	17873	18800	18030	188	5550	500	13690	10	1	33766123	6122	-74.61	0.38	12	0.15	-243.00	48250.00	28000	20240229	-35.25	15510	20241114	16.89	21350	-15.08	20250226	17340	4.56	20250102	27150	-33.22	20240326	15510	16.89	20241114	0.72	N	181710	500	187 억	2893898	N	N	149	N	N
93	20250313	130905	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18210	-290	5	-1.57	710616405	38672	46.53	18670	18670	18210	24050	12950	18500	18375.48	8.57	-10892	19413	18956	18643	18186	17873	18800	18030	188	5550	500	13690	10	1	33766123	6149	-74.94	0.38	12	0.11	-243.00	48250.00	28000	20240229	-34.96	15510	20241114	17.41	21350	-14.71	20250226	17340	5.02	20250102	27150	-32.93	20240326	15510	17.41	20241114	0.72	N	181710	500	187 억	2893898	N	N	149	N	N
94	20250313	120904	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18360	-140	5	-0.76	415207140	22517	27.09	18670	18670	18350	24050	12950	18500	18439.72	8.57	-7099	19413	18956	18643	18186	17873	18800	18030	188	5550	500	13690	10	1	33766123	6199	-75.56	0.38	12	0.07	-243.00	48250.00	28000	20240229	-34.43	15510	20241114	18.38	21350	-14.00	20250226	17340	5.88	20250102	27150	-32.38	20240326	15510	18.38	20241114	0.72	N	181710	500	187 억	2893898	N	N	149	N	N
95	20250313	110905	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18510	10	2	0.05	225413555	12212	14.69	18670	18670	18360	24050	12950	18500	18458.37	8.57	-4421	19413	18956	18643	18186	17873	18800	18030	188	5550	500	13690	10	1	33766123	6250	-76.17	0.38	12	0.04	-243.00	48250.00	28000	20240229	-33.89	15510	20241114	19.34	21350	-13.30	20250226	17340	6.75	20250102	27150	-31.82	20240326	15510	19.34	20241114	0.72	N	181710	500	187 억	2893898	N	N	149	N	N
96	20250313	100904	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18550	50	2	0.27	164260700	8904	10.71	18670	18670	18360	24050	12950	18500	18447.97	8.57	-3406	19413	18956	18643	18186	17873	18800	18030	188	5550	500	13690	10	1	33766123	6264	-76.34	0.38	12	0.03	-243.00	48250.00	28000	20240229	-33.75	15510	20241114	19.60	21350	-13.11	20250226	17340	6.98	20250102	27150	-31.68	20240326	15510	19.60	20241114	0.72	N	181710	500	187 억	2893898	N	N	149	N	N
97	20250313	090907	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18410	-90	5	-0.49	39741020	2150	2.59	18670	18670	18390	24050	12950	18500	18484.20	8.57	-1147	19413	18956	18643	18186	17873	18800	18030	188	5550	500	13690	10	1	33766123	6216	-75.76	0.38	12	0.01	-243.00	48250.00	28000	20240229	-34.25	15510	20241114	18.70	21350	-13.77	20250226	17340	6.17	20250102	27150	-32.19	20240326	15510	18.70	20241114	0.72	N	181710	500	187 억	2893898	N	N	149	N	N
98	20250312	160859	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18500	-340	5	-1.80	1535863000	83041	122.85	18890	19100	18330	24450	13190	18840	18495.23	8.61	-17056	19326	19082	18956	18712	18586	19020	18650	188	5610	500	13940	10	1	33766123	6247	-76.13	0.38	12	0.25	-243.00	48250.00	28300	20240228	-34.63	15510	20241114	19.28	21350	-13.35	20250226	17340	6.69	20250102	27150	-31.86	20240326	15510	19.28	20241114	0.73	N	181710	500	187 억	2907742	N	N	149	N	N
99	20250312	150901	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18540	-300	5	-1.59	1424308970	77004	113.92	18890	19100	18330	24450	13190	18840	18496.56	8.61	-19049	19326	19082	18956	18712	18586	19020	18650	188	5610	500	13940	10	1	33766123	6260	-76.30	0.38	12	0.23	-243.00	48250.00	28300	20240228	-34.49	15510	20241114	19.54	21350	-13.16	20250226	17340	6.92	20250102	27150	-31.71	20240326	15510	19.54	20241114	0.73	N	181710	500	187 억	2907742	N	N	83	N	N
100	20250312	140858	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18470	-370	5	-1.96	1316812310	71191	105.32	18890	19100	18330	24450	13190	18840	18496.89	8.61	-19111	19326	19082	18956	18712	18586	19020	18650	188	5610	500	13940	10	1	33766123	6237	-76.01	0.38	12	0.21	-243.00	48250.00	28300	20240228	-34.73	15510	20241114	19.08	21350	-13.49	20250226	17340	6.52	20250102	27150	-31.97	20240326	15510	19.08	20241114	0.73	N	181710	500	187 억	2907742	N	N	83	N	N
101	20250312	130859	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18480	-360	5	-1.91	1156804940	62521	92.49	18890	19100	18330	24450	13190	18840	18502.66	8.61	-19678	19326	19082	18956	18712	18586	19020	18650	188	5610	500	13940	10	1	33766123	6240	-76.05	0.38	12	0.19	-243.00	48250.00	28300	20240228	-34.70	15510	20241114	19.15	21350	-13.44	20250226	17340	6.57	20250102	27150	-31.93	20240326	15510	19.15	20241114	0.73	N	181710	500	187 억	2907742	N	N	83	N	N
102	20250312	120901	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18370	-470	5	-2.49	983744715	53100	78.55	18890	19100	18370	24450	13190	18840	18526.27	8.61	-19254	19326	19082	18956	18712	18586	19020	18650	188	5610	500	13940	10	1	33766123	6203	-75.60	0.38	12	0.16	-243.00	48250.00	28300	20240228	-35.09	15510	20241114	18.44	21350	-13.96	20250226	17340	5.94	20250102	27150	-32.34	20240326	15510	18.44	20241114	0.73	N	181710	500	187 억	2907742	N	N	83	N	N
103	20250312	110855	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18430	-410	5	-2.18	805017250	43389	64.19	18890	19100	18410	24450	13190	18840	18553.49	8.61	-15498	19326	19082	18956	18712	18586	19020	18650	188	5610	500	13940	10	1	33766123	6223	-75.84	0.38	12	0.13	-243.00	48250.00	28300	20240228	-34.88	15510	20241114	18.83	21350	-13.68	20250226	17340	6.29	20250102	27150	-32.12	20240326	15510	18.83	20241114	0.73	N	181710	500	187 억	2907742	N	N	83	N	N
104	20250312	100856	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18530	-310	5	-1.65	409332595	21994	32.54	18890	19100	18510	24450	13190	18840	18611.10	8.61	-10879	19326	19082	18956	18712	18586	19020	18650	188	5610	500	13940	10	1	33766123	6257	-76.26	0.38	12	0.07	-243.00	48250.00	28300	20240228	-34.52	15510	20241114	19.47	21350	-13.21	20250226	17340	6.86	20250102	27150	-31.75	20240326	15510	19.47	20241114	0.73	N	181710	500	187 억	2907742	N	N	83	N	N
105	20250312	090903	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18850	10	2	0.05	21017660	1114	1.65	18890	19100	18830	24450	13190	18840	18866.84	8.61	-558	19326	19082	18956	18712	18586	19020	18650	188	5610	500	13940	10	1	33766123	6365	-77.57	0.39	12	0.00	-243.00	48250.00	28300	20240228	-33.39	15510	20241114	21.53	21350	-11.71	20250226	17340	8.71	20250102	27150	-30.57	20240326	15510	21.53	20241114	0.73	N	181710	500	187 억	2907742	N	N	83	N	N
106	20250311	160851	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18840	-550	5	-2.84	1281599665	67575	245.69	19200	19200	18830	25200	13580	19390	18965.60	8.64	-10318	19910	19650	19440	19180	18970	19545	19075	188	5810	500	14340	10	1	33766123	6362	-77.53	0.39	12	0.20	-243.00	48250.00	28300	20240228	-33.43	15510	20241114	21.47	21350	-11.76	20250226	17340	8.65	20250102	27150	-30.61	20240326	15510	21.47	20241114	0.74	N	181710	500	187 억	2918441	N	N	83	N	N
107	20250311	150855	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18870	-520	5	-2.68	1209259980	63737	231.74	19200	19200	18870	25200	13580	19390	18972.65	8.64	-8697	19910	19650	19440	19180	18970	19545	19075	188	5810	500	14340	10	1	33766123	6372	-77.65	0.39	12	0.19	-243.00	48250.00	28300	20240228	-33.32	15510	20241114	21.66	21350	-11.62	20250226	17340	8.82	20250102	27150	-30.50	20240326	15510	21.66	20241114	0.74	N	181710	500	187 억	2918441	N	N	26	N	N
108	20250311	140857	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18950	-440	5	-2.27	938440815	49411	179.65	19200	19200	18870	25200	13580	19390	18992.55	8.64	-3207	19910	19650	19440	19180	18970	19545	19075	188	5810	500	14340	10	1	33766123	6399	-77.98	0.39	12	0.15	-243.00	48250.00	28300	20240228	-33.04	15510	20241114	22.18	21350	-11.24	20250226	17340	9.28	20250102	27150	-30.20	20240326	15510	22.18	20241114	0.74	N	181710	500	187 억	2918441	N	N	26	N	N
109	20250311	130855	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18955	-435	5	-2.24	774063845	40745	148.14	19200	19200	18870	25200	13580	19390	18997.76	8.64	-4287	19910	19650	19440	19180	18970	19545	19075	188	5810	500	14340	10	1	33766123	6400	-78.00	0.39	12	0.12	-243.00	48250.00	28300	20240228	-33.02	15510	20241114	22.21	21350	-11.22	20250226	17340	9.31	20250102	27150	-30.18	20240326	15510	22.21	20241114	0.74	N	181710	500	187 억	2918441	N	N	26	N	N
110	20250311	120853	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19010	-380	5	-1.96	676092515	35587	129.39	19200	19200	18870	25200	13580	19390	18998.30	8.64	-4680	19910	19650	19440	19180	18970	19545	19075	188	5810	500	14340	10	1	33766123	6419	-78.23	0.39	12	0.11	-243.00	48250.00	28300	20240228	-32.83	15510	20241114	22.57	21350	-10.96	20250226	17340	9.63	20250102	27150	-29.98	20240326	15510	22.57	20241114	0.74	N	181710	500	187 억	2918441	N	N	26	N	N
111	20250311	110853	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19050	-340	5	-1.75	515769305	27166	98.77	19200	19200	18870	25200	13580	19390	18985.84	8.64	-1657	19910	19650	19440	19180	18970	19545	19075	188	5810	500	14340	10	1	33766123	6432	-78.40	0.39	12	0.08	-243.00	48250.00	28300	20240228	-32.69	15510	20241114	22.82	21350	-10.77	20250226	17340	9.86	20250102	27150	-29.83	20240326	15510	22.82	20241114	0.74	N	181710	500	187 억	2918441	N	N	26	N	N
112	20250311	100855	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19000	-390	5	-2.01	419393170	22090	80.32	19200	19200	18870	25200	13580	19390	18985.66	8.64	-403	19910	19650	19440	19180	18970	19545	19075	188	5810	500	14340	10	1	33766123	6416	-78.19	0.39	12	0.07	-243.00	48250.00	28300	20240228	-32.86	15510	20241114	22.50	21350	-11.01	20250226	17340	9.57	20250102	27150	-30.02	20240326	15510	22.50	20241114	0.74	N	181710	500	187 억	2918441	N	N	26	N	N
113	20250311	090856	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18970	-420	5	-2.17	85929790	4516	16.42	19200	19200	18870	25200	13580	19390	19027.85	8.64	592	19910	19650	19440	19180	18970	19545	19075	188	5810	500	14340	10	1	33766123	6405	-78.07	0.39	12	0.01	-243.00	48250.00	28300	20240228	-32.97	15510	20241114	22.31	21350	-11.15	20250226	17340	9.40	20250102	27150	-30.13	20240326	15510	22.31	20241114	0.74	N	181710	500	187 억	2918441	N	N	26	N	N
114	20250310	160847	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19390	-100	5	-0.51	535031680	27483	71.43	19500	19700	19230	25300	13650	19490	19467.73	8.66	-7365	20110	19800	19540	19230	18970	19955	19385	188	5810	500	14420	10	1	33766123	6547	-79.79	0.40	12	0.08	-243.00	48250.00	28600	20240226	-32.20	15510	20241114	25.02	21350	-9.18	20250226	17340	11.82	20250102	27150	-28.58	20240326	15510	25.02	20241114	0.73	N	181710	500	187 억	2925393	N	N	26	N	N
115	20250310	150853	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19410	-80	5	-0.41	497621650	25555	66.42	19500	19700	19230	25300	13650	19490	19472.57	8.66	-6610	20110	19800	19540	19230	18970	19955	19385	188	5810	500	14420	10	1	33766123	6554	-79.88	0.40	12	0.08	-243.00	48250.00	28600	20240226	-32.13	15510	20241114	25.15	21350	-9.09	20250226	17340	11.94	20250102	27150	-28.51	20240326	15510	25.15	20241114	0.73	N	181710	500	187 억	2925393	N	N	3	N	N
116	20250310	140852	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19560	70	2	0.36	424698020	21816	56.70	19500	19700	19230	25300	13650	19490	19467.27	8.66	-4454	20110	19800	19540	19230	18970	19955	19385	188	5810	500	14420	10	1	33766123	6605	-80.49	0.41	12	0.06	-243.00	48250.00	28600	20240226	-31.61	15510	20241114	26.11	21350	-8.38	20250226	17340	12.80	20250102	27150	-27.96	20240326	15510	26.11	20241114	0.73	N	181710	500	187 억	2925393	N	N	3	N	N
117	20250310	130851	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19530	40	2	0.21	400457100	20575	53.48	19500	19700	19230	25300	13650	19490	19463.29	8.66	-3670	20110	19800	19540	19230	18970	19955	19385	188	5810	500	14420	10	1	33766123	6595	-80.37	0.40	12	0.06	-243.00	48250.00	28600	20240226	-31.71	15510	20241114	25.92	21350	-8.52	20250226	17340	12.63	20250102	27150	-28.07	20240326	15510	25.92	20241114	0.73	N	181710	500	187 억	2925393	N	N	3	N	N
118	20250310	120848	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19510	20	2	0.10	366386220	18830	48.94	19500	19700	19230	25300	13650	19490	19457.58	8.66	-3427	20110	19800	19540	19230	18970	19955	19385	188	5810	500	14420	10	1	33766123	6588	-80.29	0.40	12	0.06	-243.00	48250.00	28600	20240226	-31.78	15510	20241114	25.79	21350	-8.62	20250226	17340	12.51	20250102	27150	-28.14	20240326	15510	25.79	20241114	0.73	N	181710	500	187 억	2925393	N	N	3	N	N
119	20250310	110848	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19600	110	2	0.56	245732470	12659	32.90	19500	19700	19230	25300	13650	19490	19411.68	8.66	-2002	20110	19800	19540	19230	18970	19955	19385	188	5810	500	14420	10	1	33766123	6618	-80.66	0.41	12	0.04	-243.00	48250.00	28600	20240226	-31.47	15510	20241114	26.37	21350	-8.20	20250226	17340	13.03	20250102	27150	-27.81	20240326	15510	26.37	20241114	0.73	N	181710	500	187 억	2925393	N	N	3	N	N
120	20250310	100848	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19550	60	2	0.31	212294960	10951	28.46	19500	19700	19230	25300	13650	19490	19385.90	8.66	-2037	20110	19800	19540	19230	18970	19955	19385	188	5810	500	14420	10	1	33766123	6601	-80.45	0.41	12	0.03	-243.00	48250.00	28600	20240226	-31.64	15510	20241114	26.05	21350	-8.43	20250226	17340	12.75	20250102	27150	-27.99	20240326	15510	26.05	20241114	0.73	N	181710	500	187 억	2925393	N	N	3	N	N
121	20250310	090850	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19330	-160	5	-0.82	44641640	2300	5.98	19500	19700	19300	25300	13650	19490	19409.41	8.66	-130	20110	19800	19540	19230	18970	19955	19385	188	5810	500	14420	10	1	33766123	6527	-79.55	0.40	12	0.01	-243.00	48250.00	28600	20240226	-32.41	15510	20241114	24.63	21350	-9.46	20250226	17340	11.48	20250102	27150	-28.80	20240326	15510	24.63	20241114	0.73	N	181710	500	187 억	2925393	N	N	3	N	N
122	20250307	160846	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19490	60	2	0.31	752192255	38422	96.83	19430	19850	19280	25250	13610	19430	19577.24	8.69	-10963	19723	19576	19423	19276	19123	19650	19350	188	5820	500	14370	10	1	33766123	6581	-80.21	0.40	12	0.11	-243.00	48250.00	28750	20240223	-32.21	15510	20241114	25.66	21350	-8.71	20250226	17340	12.40	20250102	27150	-28.21	20240326	15510	25.66	20241114	0.72	N	181710	500	187 억	2933335	N	N	3	N	N
123	20250307	150850	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19480	50	2	0.26	701477165	35826	90.29	19430	19850	19280	25250	13610	19430	19580.11	8.69	-9460	19723	19576	19423	19276	19123	19650	19350	188	5820	500	14370	10	1	33766123	6578	-80.16	0.40	12	0.11	-243.00	48250.00	28750	20240223	-32.24	15510	20241114	25.60	21350	-8.76	20250226	17340	12.34	20250102	27150	-28.25	20240326	15510	25.60	20241114	0.72	N	181710	500	187 억	2933335	N	N	238	N	N
124	20250307	140848	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19560	130	2	0.67	556327675	28395	71.56	19430	19850	19280	25250	13610	19430	19592.45	8.69	-8243	19723	19576	19423	19276	19123	19650	19350	188	5820	500	14370	10	1	33766123	6605	-80.49	0.41	12	0.08	-243.00	48250.00	28750	20240223	-31.97	15510	20241114	26.11	21350	-8.38	20250226	17340	12.80	20250102	27150	-27.96	20240326	15510	26.11	20241114	0.72	N	181710	500	187 억	2933335	N	N	238	N	N
125	20250307	130849	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19810	380	2	1.96	445435460	22760	57.36	19430	19850	19280	25250	13610	19430	19570.98	8.69	-6607	19723	19576	19423	19276	19123	19650	19350	188	5820	500	14370	10	1	33766123	6689	-81.52	0.41	12	0.07	-243.00	48250.00	28750	20240223	-31.10	15510	20241114	27.72	21350	-7.21	20250226	17340	14.24	20250102	27150	-27.03	20240326	15510	27.72	20241114	0.72	N	181710	500	187 억	2933335	N	N	238	N	N
126	20250307	120849	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19510	80	2	0.41	245423500	12602	31.76	19430	19570	19280	25250	13610	19430	19474.96	8.69	-5981	19723	19576	19423	19276	19123	19650	19350	188	5820	500	14370	10	1	33766123	6588	-80.29	0.40	12	0.04	-243.00	48250.00	28750	20240223	-32.14	15510	20241114	25.79	21350	-8.62	20250226	17340	12.51	20250102	27150	-28.14	20240326	15510	25.79	20241114	0.72	N	181710	500	187 억	2933335	N	N	238	N	N
127	20250307	110848	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19520	90	2	0.46	185424760	9530	24.02	19430	19570	19280	25250	13610	19430	19456.95	8.69	-4035	19723	19576	19423	19276	19123	19650	19350	188	5820	500	14370	10	1	33766123	6591	-80.33	0.40	12	0.03	-243.00	48250.00	28750	20240223	-32.10	15510	20241114	25.85	21350	-8.57	20250226	17340	12.57	20250102	27150	-28.10	20240326	15510	25.85	20241114	0.72	N	181710	500	187 억	2933335	N	N	238	N	N
128	20250307	100845	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19480	50	2	0.26	125496380	6461	16.28	19430	19570	19280	25250	13610	19430	19423.68	8.69	-2779	19723	19576	19423	19276	19123	19650	19350	188	5820	500	14370	10	1	33766123	6578	-80.16	0.40	12	0.02	-243.00	48250.00	28750	20240223	-32.24	15510	20241114	25.60	21350	-8.76	20250226	17340	12.34	20250102	27150	-28.25	20240326	15510	25.60	20241114	0.72	N	181710	500	187 억	2933335	N	N	238	N	N
129	20250307	090851	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19290	-140	5	-0.72	33489900	1733	4.37	19430	19460	19280	25250	13610	19430	19324.81	8.69	-497	19723	19576	19423	19276	19123	19650	19350	188	5820	500	14370	10	1	33766123	6513	-79.38	0.40	12	0.01	-243.00	48250.00	28750	20240223	-32.90	15510	20241114	24.37	21350	-9.65	20250226	17340	11.25	20250102	27150	-28.95	20240326	15510	24.37	20241114	0.72	N	181710	500	187 억	2933335	N	N	238	N	N
130	20250306	160843	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19430	120	2	0.62	459601445	23642	64.73	19400	19570	19270	25100	13520	19310	19440.16	8.71	-6706	19690	19500	19290	19100	18890	19595	19195	188	5790	500	14280	10	1	33766123	6561	-79.96	0.40	12	0.07	-243.00	48250.00	28750	20240223	-32.42	15510	20241114	25.27	21350	-8.99	20250226	17340	12.05	20250102	27150	-28.43	20240326	15510	25.27	20241114	0.72	N	181710	500	187 억	2941423	N	N	238	N	N
131	20250306	150842	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19420	110	2	0.57	428296105	22031	60.32	19400	19570	19270	25100	13520	19310	19440.61	8.71	-6492	19690	19500	19290	19100	18890	19595	19195	188	5790	500	14280	10	1	33766123	6557	-79.92	0.40	12	0.07	-243.00	48250.00	28750	20240223	-32.45	15510	20241114	25.21	21350	-9.04	20250226	17340	12.00	20250102	27150	-28.47	20240326	15510	25.21	20241114	0.72	N	181710	500	187 억	2941423	N	N	20	N	N
132	20250306	140841	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19470	160	2	0.83	403447265	20752	56.81	19400	19570	19270	25100	13520	19310	19441.37	8.71	-6090	19690	19500	19290	19100	18890	19595	19195	188	5790	500	14280	10	1	33766123	6574	-80.12	0.40	12	0.06	-243.00	48250.00	28750	20240223	-32.28	15510	20241114	25.53	21350	-8.81	20250226	17340	12.28	20250102	27150	-28.29	20240326	15510	25.53	20241114	0.72	N	181710	500	187 억	2941423	N	N	20	N	N
133	20250306	130843	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19530	220	2	1.14	300756815	15483	42.39	19400	19570	19270	25100	13520	19310	19424.97	8.71	-2403	19690	19500	19290	19100	18890	19595	19195	188	5790	500	14280	10	1	33766123	6595	-80.37	0.40	12	0.05	-243.00	48250.00	28750	20240223	-32.07	15510	20241114	25.92	21350	-8.52	20250226	17340	12.63	20250102	27150	-28.07	20240326	15510	25.92	20241114	0.72	N	181710	500	187 억	2941423	N	N	20	N	N
134	20250306	120842	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19540	230	2	1.19	260770835	13433	36.78	19400	19570	19270	25100	13520	19310	19412.70	8.71	-2364	19690	19500	19290	19100	18890	19595	19195	188	5790	500	14280	10	1	33766123	6598	-80.41	0.40	12	0.04	-243.00	48250.00	28750	20240223	-32.03	15510	20241114	25.98	21350	-8.48	20250226	17340	12.69	20250102	27150	-28.03	20240326	15510	25.98	20241114	0.72	N	181710	500	187 억	2941423	N	N	20	N	N
135	20250306	110839	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19440	130	2	0.67	176027885	9075	24.85	19400	19570	19270	25100	13520	19310	19397.01	8.71	-3027	19690	19500	19290	19100	18890	19595	19195	188	5790	500	14280	10	1	33766123	6564	-80.00	0.40	12	0.03	-243.00	48250.00	28750	20240223	-32.38	15510	20241114	25.34	21350	-8.95	20250226	17340	12.11	20250102	27150	-28.40	20240326	15510	25.34	20241114	0.72	N	181710	500	187 억	2941423	N	N	20	N	N
136	20250306	100841	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19320	10	2	0.05	113650325	5861	16.05	19400	19570	19270	25100	13520	19310	19390.94	8.71	-1453	19690	19500	19290	19100	18890	19595	19195	188	5790	500	14280	10	1	33766123	6524	-79.51	0.40	12	0.02	-243.00	48250.00	28750	20240223	-32.80	15510	20241114	24.56	21350	-9.51	20250226	17340	11.42	20250102	27150	-28.84	20240326	15510	24.56	20241114	0.72	N	181710	500	187 억	2941423	N	N	20	N	N
137	20250306	090844	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19340	30	2	0.16	6375620	328	0.90	19400	19520	19340	25100	13520	19310	19437.87	8.71	-1	19690	19500	19290	19100	18890	19595	19195	188	5790	500	14280	10	1	33766123	6530	-79.59	0.40	12	0.00	-243.00	48250.00	28750	20240223	-32.73	15510	20241114	24.69	21350	-9.41	20250226	17340	11.53	20250102	27150	-28.77	20240326	15510	24.69	20241114	0.72	N	181710	500	187 억	2941423	N	N	20	N	N
138	20250305	160833	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19310	210	2	1.10	701972595	36359	80.97	19080	19480	19080	24800	13370	19100	19306.73	8.72	-5836	20293	19696	19393	18796	18493	19545	18645	188	5700	500	14130	10	1	33766123	6520	-79.47	0.40	12	0.11	-243.00	48250.00	29000	20240221	-33.41	15510	20241114	24.50	21350	-9.56	20250226	17340	11.36	20250102	27300	-29.27	20240305	15510	24.50	20241114	0.74	N	181710	500	187 억	2946033	N	N	20	N	N
139	20250305	150836	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19320	220	2	1.15	666836895	34540	76.92	19080	19480	19080	24800	13370	19100	19306.25	8.72	-5256	20293	19696	19393	18796	18493	19545	18645	188	5700	500	14130	10	1	33766123	6524	-79.51	0.40	12	0.10	-243.00	48250.00	29000	20240221	-33.38	15510	20241114	24.56	21350	-9.51	20250226	17340	11.42	20250102	27300	-29.23	20240305	15510	24.56	20241114	0.74	N	181710	500	187 억	2946033	N	N	86	N	N
140	20250305	140835	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19310	210	2	1.10	580567255	30080	66.99	19080	19480	19080	24800	13370	19100	19300.81	8.72	-3715	20293	19696	19393	18796	18493	19545	18645	188	5700	500	14130	10	1	33766123	6520	-79.47	0.40	12	0.09	-243.00	48250.00	29000	20240221	-33.41	15510	20241114	24.50	21350	-9.56	20250226	17340	11.36	20250102	27300	-29.27	20240305	15510	24.50	20241114	0.74	N	181710	500	187 억	2946033	N	N	86	N	N
141	20250305	130831	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19340	240	2	1.26	520967445	26993	60.11	19080	19480	19080	24800	13370	19100	19300.13	8.72	-3254	20293	19696	19393	18796	18493	19545	18645	188	5700	500	14130	10	1	33766123	6530	-79.59	0.40	12	0.08	-243.00	48250.00	29000	20240221	-33.31	15510	20241114	24.69	21350	-9.41	20250226	17340	11.53	20250102	27300	-29.16	20240305	15510	24.69	20241114	0.74	N	181710	500	187 억	2946033	N	N	86	N	N
142	20250305	120834	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19250	150	2	0.79	429909930	22277	49.61	19080	19480	19080	24800	13370	19100	19298.42	8.72	-3365	20293	19696	19393	18796	18493	19545	18645	188	5700	500	14130	10	1	33766123	6500	-79.22	0.40	12	0.07	-243.00	48250.00	29000	20240221	-33.62	15510	20241114	24.11	21350	-9.84	20250226	17340	11.01	20250102	27300	-29.49	20240305	15510	24.11	20241114	0.74	N	181710	500	187 억	2946033	N	N	86	N	N
143	20250305	110829	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19370	270	2	1.41	359958150	18653	41.54	19080	19480	19080	24800	13370	19100	19297.65	8.72	-1948	20293	19696	19393	18796	18493	19545	18645	188	5700	500	14130	10	1	33766123	6540	-79.71	0.40	12	0.06	-243.00	48250.00	29000	20240221	-33.21	15510	20241114	24.89	21350	-9.27	20250226	17340	11.71	20250102	27300	-29.05	20240305	15510	24.89	20241114	0.74	N	181710	500	187 억	2946033	N	N	86	N	N
144	20250305	100833	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19330	230	2	1.20	288509780	14959	33.31	19080	19480	19080	24800	13370	19100	19286.76	8.72	-1655	20293	19696	19393	18796	18493	19545	18645	188	5700	500	14130	10	1	33766123	6527	-79.55	0.40	12	0.04	-243.00	48250.00	29000	20240221	-33.34	15510	20241114	24.63	21350	-9.46	20250226	17340	11.48	20250102	27300	-29.19	20240305	15510	24.63	20241114	0.74	N	181710	500	187 억	2946033	N	N	86	N	N
145	20250305	090831	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19380	280	2	1.47	28049420	1456	3.24	19080	19400	19080	24800	13370	19100	19265.28	8.72	411	20293	19696	19393	18796	18493	19545	18645	188	5700	500	14130	10	1	33766123	6544	-79.75	0.40	12	0.00	-243.00	48250.00	29000	20240221	-33.17	15510	20241114	24.95	21350	-9.23	20250226	17340	11.76	20250102	27300	-29.01	20240305	15510	24.95	20241114	0.74	N	181710	500	187 억	2946033	N	N	86	N	N
146	20250304	160824	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19100	-650	5	-3.29	857995800	44404	76.45	19750	19990	19090	25650	13830	19750	19322.56	8.73	-12600	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6449	-78.60	0.40	12	0.13	-243.00	48250.00	29250	20240220	-34.70	15510	20241114	23.15	21350	-10.54	20250226	17340	10.15	20250102	27400	-30.29	20240304	15510	23.15	20241114	0.76	N	181710	500	187 억	2948047	N	N	86	N	N
147	20250304	150820	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19130	-620	5	-3.14	778767790	40259	69.31	19750	19990	19100	25650	13830	19750	19343.94	8.73	-11624	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6459	-78.72	0.40	12	0.12	-243.00	48250.00	29250	20240220	-34.60	15510	20241114	23.34	21350	-10.40	20250226	17340	10.32	20250102	27400	-30.18	20240304	15510	23.34	20241114	0.76	N	181710	500	187 억	2948047	N	N	731	N	N
148	20250304	140824	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19200	-550	5	-2.78	583641095	30064	51.76	19750	19990	19150	25650	13830	19750	19413.29	8.73	-11996	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6483	-79.01	0.40	12	0.09	-243.00	48250.00	29250	20240220	-34.36	15510	20241114	23.79	21350	-10.07	20250226	17340	10.73	20250102	27400	-29.93	20240304	15510	23.79	20241114	0.76	N	181710	500	187 억	2948047	N	N	731	N	N
149	20250304	130822	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19270	-480	5	-2.43	503501175	25895	44.58	19750	19990	19210	25650	13830	19750	19443.95	8.73	-9026	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6507	-79.30	0.40	12	0.08	-243.00	48250.00	29250	20240220	-34.12	15510	20241114	24.24	21350	-9.74	20250226	17340	11.13	20250102	27400	-29.67	20240304	15510	24.24	20241114	0.76	N	181710	500	187 억	2948047	N	N	731	N	N
150	20250304	120820	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19230	-520	5	-2.63	470757085	24193	41.65	19750	19990	19210	25650	13830	19750	19458.40	8.73	-8596	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6493	-79.14	0.40	12	0.07	-243.00	48250.00	29250	20240220	-34.26	15510	20241114	23.98	21350	-9.93	20250226	17340	10.90	20250102	27400	-29.82	20240304	15510	23.98	20241114	0.76	N	181710	500	187 억	2948047	N	N	731	N	N
151	20250304	110823	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19250	-500	5	-2.53	419849040	21548	37.10	19750	19990	19210	25650	13830	19750	19484.36	8.73	-7213	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6500	-79.22	0.40	12	0.06	-243.00	48250.00	29250	20240220	-34.19	15510	20241114	24.11	21350	-9.84	20250226	17340	11.01	20250102	27400	-29.74	20240304	15510	24.11	20241114	0.76	N	181710	500	187 억	2948047	N	N	731	N	N
152	20250304	100818	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19440	-310	5	-1.57	286974350	14657	25.23	19750	19990	19400	25650	13830	19750	19579.34	8.73	-5580	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6564	-80.00	0.40	12	0.04	-243.00	48250.00	29250	20240220	-33.54	15510	20241114	25.34	21350	-8.95	20250226	17340	12.11	20250102	27400	-29.05	20240304	15510	25.34	20241114	0.76	N	181710	500	187 억	2948047	N	N	731	N	N
153	20250304	090816	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19700	-50	5	-0.25	49790880	2516	4.33	19750	19990	19700	25650	13830	19750	19789.70	8.73	-1725	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6652	-81.07	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.65	15510	20241114	27.01	21350	-7.73	20250226	17340	13.61	20250102	27400	-28.10	20240304	15510	27.01	20241114	0.76	N	181710	500	187 억	2948047	N	N	731	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History