KissMeData/181710/price/prices-20250201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +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	20250228	160953	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19750	-250	5	-1.25	1155133020	58008	89.29	19880	20150	19740	26000	14000	20000	19913.55	8.77	-12629	20586	20292	20106	19812	19626	20200	19720	188	6000	500	14800	10	1	33766123	6669	-81.28	0.41	12	0.17	-243.00	48250.00	29250	20240220	-32.48	15510	20241114	27.34	21350	-7.49	20250226	17340	13.90	20250102	28300	-30.21	20240228	15510	27.34	20241114	0.75	N	181710	500	187 억	2961867	N	N	731	N	N
3	20250228	150959	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19900	-100	5	-0.50	1086420110	54542	83.96	19880	20150	19740	26000	14000	20000	19918.87	8.77	-12100	20586	20292	20106	19812	19626	20200	19720	188	6000	500	14800	10	1	33766123	6719	-81.89	0.41	12	0.16	-243.00	48250.00	29250	20240220	-31.97	15510	20241114	28.30	21350	-6.79	20250226	17340	14.76	20250102	28300	-29.68	20240228	15510	28.30	20241114	0.75	N	181710	500	187 억	2961867	N	N	354	N	N
4	20250228	140959	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19890	-110	5	-0.55	872153860	43739	67.33	19880	20150	19740	26000	14000	20000	19939.88	8.77	-11030	20586	20292	20106	19812	19626	20200	19720	188	6000	500	14800	10	1	33766123	6716	-81.85	0.41	12	0.13	-243.00	48250.00	29250	20240220	-32.00	15510	20241114	28.24	21350	-6.84	20250226	17340	14.71	20250102	28300	-29.72	20240228	15510	28.24	20241114	0.75	N	181710	500	187 억	2961867	N	N	354	N	N
5	20250228	130954	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19910	-90	5	-0.45	750549570	37631	57.93	19880	20150	19740	26000	14000	20000	19944.89	8.77	-8597	20586	20292	20106	19812	19626	20200	19720	188	6000	500	14800	10	1	33766123	6723	-81.93	0.41	12	0.11	-243.00	48250.00	29250	20240220	-31.93	15510	20241114	28.37	21350	-6.74	20250226	17340	14.82	20250102	28300	-29.65	20240228	15510	28.37	20241114	0.75	N	181710	500	187 억	2961867	N	N	354	N	N
6	20250228	120950	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19920	-80	5	-0.40	545723190	27334	42.08	19880	20150	19740	26000	14000	20000	19964.92	8.77	-2877	20586	20292	20106	19812	19626	20200	19720	188	6000	500	14800	10	1	33766123	6726	-81.98	0.41	12	0.08	-243.00	48250.00	29250	20240220	-31.90	15510	20241114	28.43	21350	-6.70	20250226	17340	14.88	20250102	28300	-29.61	20240228	15510	28.43	20241114	0.75	N	181710	500	187 억	2961867	N	N	354	N	N
7	20250228	110951	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20000	0	3	0.00	352740400	17656	27.18	19880	20150	19740	26000	14000	20000	19978.43	8.77	-2317	20586	20292	20106	19812	19626	20200	19720	188	6000	500	14800	50	1	33766123	6753	-82.30	0.41	12	0.05	-243.00	48250.00	29250	20240220	-31.62	15510	20241114	28.95	21350	-6.32	20250226	17340	15.34	20250102	28300	-29.33	20240228	15510	28.95	20241114	0.75	N	181710	500	187 억	2961867	N	N	354	N	N
8	20250228	100950	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20100	100	2	0.50	244309830	12255	18.86	19880	20100	19740	26000	14000	20000	19935.21	8.77	-743	20586	20292	20106	19812	19626	20200	19720	188	6000	500	14800	50	1	33766123	6787	-82.72	0.42	12	0.04	-243.00	48250.00	29250	20240220	-31.28	15510	20241114	29.59	21350	-5.85	20250226	17340	15.92	20250102	28300	-28.98	20240228	15510	29.59	20241114	0.75	N	181710	500	187 억	2961867	N	N	354	N	N
9	20250228	090953	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19880	-120	5	-0.60	47687630	2400	3.69	19880	19900	19750	26000	14000	20000	19866.51	8.77	-531	20586	20292	20106	19812	19626	20200	19720	188	6000	500	14800	10	1	33766123	6713	-81.81	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.03	15510	20241114	28.18	21350	-6.89	20250226	17340	14.65	20250102	28300	-29.75	20240228	15510	28.18	20241114	0.75	N	181710	500	187 억	2961867	N	N	354	N	N
10	20250227	160943	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20000	-600	5	-2.91	1302196830	64862	65.63	20400	20400	19920	26750	14450	20600	20076.29	8.78	-4880	21700	21150	20800	20250	19900	21425	20525	188	6150	500	15240	50	1	33766123	6753	-82.30	0.41	12	0.19	-243.00	48250.00	29250	20240220	-31.62	15510	20241114	28.95	21350	-6.32	20250226	17340	15.34	20250102	28300	-29.33	20240228	15510	28.95	20241114	0.76	N	181710	500	187 억	2966274	N	N	354	N	N
11	20250227	150943	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20050	-550	5	-2.67	1269418380	63224	63.97	20400	20400	19920	26750	14450	20600	20077.95	8.78	-4313	21700	21150	20800	20250	19900	21425	20525	188	6150	500	15240	50	1	33766123	6770	-82.51	0.42	12	0.19	-243.00	48250.00	29250	20240220	-31.45	15510	20241114	29.27	21350	-6.09	20250226	17340	15.63	20250102	28300	-29.15	20240228	15510	29.27	20241114	0.76	N	181710	500	187 억	2966274	N	N	1886	N	N
12	20250227	140946	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20000	-600	5	-2.91	1167903530	58157	58.85	20400	20400	19920	26750	14450	20600	20081.74	8.78	-2329	21700	21150	20800	20250	19900	21425	20525	188	6150	500	15240	50	1	33766123	6753	-82.30	0.41	12	0.17	-243.00	48250.00	29250	20240220	-31.62	15510	20241114	28.95	21350	-6.32	20250226	17340	15.34	20250102	28300	-29.33	20240228	15510	28.95	20241114	0.76	N	181710	500	187 억	2966274	N	N	1886	N	N
13	20250227	130943	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20200	-400	5	-1.94	939245770	46743	47.30	20400	20400	19920	26750	14450	20600	20093.62	8.78	-3114	21700	21150	20800	20250	19900	21425	20525	188	6150	500	15240	50	1	33766123	6821	-83.13	0.42	12	0.14	-243.00	48250.00	29250	20240220	-30.94	15510	20241114	30.24	21350	-5.39	20250226	17340	16.49	20250102	28300	-28.62	20240228	15510	30.24	20241114	0.76	N	181710	500	187 억	2966274	N	N	1886	N	N
14	20250227	120940	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20200	-400	5	-1.94	877699870	43693	44.21	20400	20400	19920	26750	14450	20600	20087.66	8.78	-2291	21700	21150	20800	20250	19900	21425	20525	188	6150	500	15240	50	1	33766123	6821	-83.13	0.42	12	0.13	-243.00	48250.00	29250	20240220	-30.94	15510	20241114	30.24	21350	-5.39	20250226	17340	16.49	20250102	28300	-28.62	20240228	15510	30.24	20241114	0.76	N	181710	500	187 억	2966274	N	N	1886	N	N
15	20250227	110948	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20200	-400	5	-1.94	795718520	39631	40.10	20400	20400	19920	26750	14450	20600	20077.93	8.78	-1865	21700	21150	20800	20250	19900	21425	20525	188	6150	500	15240	50	1	33766123	6821	-83.13	0.42	12	0.12	-243.00	48250.00	29250	20240220	-30.94	15510	20241114	30.24	21350	-5.39	20250226	17340	16.49	20250102	28300	-28.62	20240228	15510	30.24	20241114	0.76	N	181710	500	187 억	2966274	N	N	1886	N	N
16	20250227	101013	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20000	-600	5	-2.91	649949020	32393	32.78	20400	20400	19920	26750	14450	20600	20064.18	8.78	-946	21700	21150	20800	20250	19900	21425	20525	188	6150	500	15240	50	1	33766123	6753	-82.30	0.41	12	0.10	-243.00	48250.00	29250	20240220	-31.62	15510	20241114	28.95	21350	-6.32	20250226	17340	15.34	20250102	28300	-29.33	20240228	15510	28.95	20241114	0.76	N	181710	500	187 억	2966274	N	N	1886	N	N
17	20250227	091021	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20150	-450	5	-2.18	139085100	6886	6.97	20400	20400	20050	26750	14450	20600	20197.13	8.78	-3033	21700	21150	20800	20250	19900	21425	20525	188	6150	500	15240	50	1	33766123	6804	-82.92	0.42	12	0.02	-243.00	48250.00	29250	20240220	-31.11	15510	20241114	29.92	21350	-5.62	20250226	17340	16.21	20250102	28300	-28.80	20240228	15510	29.92	20241114	0.76	N	181710	500	187 억	2966274	N	N	1886	N	N
18	20250226	160943	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20600	100	2	0.49	2068202300	98742	80.61	20500	21350	20450	26650	14350	20500	20945.65	8.81	7456	21366	20932	20566	20132	19766	21150	20350	188	6150	500	15170	50	1	33766123	6956	-84.77	0.43	12	0.29	-243.00	48250.00	29250	20240220	-29.57	15510	20241114	32.82	21350	-3.51	20250226	17340	18.80	20250102	28600	-27.97	20240226	15510	32.82	20241114	0.76	N	181710	500	187 억	2974127	N	N	1886	N	N
19	20250226	150947	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20750	250	2	1.22	1929755700	92038	75.14	20500	21350	20450	26650	14350	20500	20967.05	8.81	8575	21366	20932	20566	20132	19766	21150	20350	188	6150	500	15170	50	1	33766123	7006	-85.39	0.43	12	0.27	-243.00	48250.00	29250	20240220	-29.06	15510	20241114	33.78	21350	-2.81	20250226	17340	19.67	20250102	28600	-27.45	20240226	15510	33.78	20241114	0.76	N	181710	500	187 억	2974127	N	N	3	N	N
20	20250226	140946	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20650	150	2	0.73	1825856700	87017	71.04	20500	21350	20450	26650	14350	20500	20982.88	8.81	8934	21366	20932	20566	20132	19766	21150	20350	188	6150	500	15170	50	1	33766123	6973	-84.98	0.43	12	0.26	-243.00	48250.00	29250	20240220	-29.40	15510	20241114	33.14	21350	-3.28	20250226	17340	19.09	20250102	28600	-27.80	20240226	15510	33.14	20241114	0.76	N	181710	500	187 억	2974127	N	N	3	N	N
21	20250226	130943	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20650	150	2	0.73	1675227400	79724	65.08	20500	21350	20450	26650	14350	20500	21012.97	8.81	9566	21366	20932	20566	20132	19766	21150	20350	188	6150	500	15170	50	1	33766123	6973	-84.98	0.43	12	0.24	-243.00	48250.00	29250	20240220	-29.40	15510	20241114	33.14	21350	-3.28	20250226	17340	19.09	20250102	28600	-27.80	20240226	15510	33.14	20241114	0.76	N	181710	500	187 억	2974127	N	N	3	N	N
22	20250226	120943	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20700	200	2	0.98	1614668600	76796	62.69	20500	21350	20450	26650	14350	20500	21025.57	8.81	9928	21366	20932	20566	20132	19766	21150	20350	188	6150	500	15170	50	1	33766123	6990	-85.19	0.43	12	0.23	-243.00	48250.00	29250	20240220	-29.23	15510	20241114	33.46	21350	-3.04	20250226	17340	19.38	20250102	28600	-27.62	20240226	15510	33.46	20241114	0.76	N	181710	500	187 억	2974127	N	N	3	N	N
23	20250226	110942	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20850	350	2	1.71	1538382200	73115	59.69	20500	21350	20450	26650	14350	20500	21040.74	8.81	9766	21366	20932	20566	20132	19766	21150	20350	188	6150	500	15170	50	1	33766123	7040	-85.80	0.43	12	0.22	-243.00	48250.00	29250	20240220	-28.72	15510	20241114	34.43	21350	-2.34	20250226	17340	20.24	20250102	28600	-27.10	20240226	15510	34.43	20241114	0.76	N	181710	500	187 억	2974127	N	N	3	N	N
24	20250226	100940	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20900	400	2	1.95	1348399350	63994	52.24	20500	21350	20450	26650	14350	20500	21070.90	8.81	9142	21366	20932	20566	20132	19766	21150	20350	188	6150	500	15170	50	1	33766123	7057	-86.01	0.43	12	0.19	-243.00	48250.00	29250	20240220	-28.55	15510	20241114	34.75	21350	-2.11	20250226	17340	20.53	20250102	28600	-26.92	20240226	15510	34.75	20241114	0.76	N	181710	500	187 억	2974127	N	N	3	N	N
25	20250226	090950	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	21250	750	2	3.66	400322500	19008	15.52	20500	21350	20450	26650	14350	20500	21061.36	8.81	4670	21366	20932	20566	20132	19766	21150	20350	188	6150	500	15170	50	1	33766123	7175	-87.45	0.44	12	0.06	-243.00	48250.00	29250	20240220	-27.35	15510	20241114	37.01	21350	-0.47	20250226	17340	22.55	20250102	28600	-25.70	20240226	15510	37.01	20241114	0.76	N	181710	500	187 억	2974127	N	N	3	N	N
26	20250225	160936	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20500	350	2	1.74	2531974400	122108	273.76	20200	21000	20200	26150	14150	20150	20735.54	8.86	-18727	20443	20296	20103	19956	19763	20200	19860	188	6000	500	14910	50	1	33766123	6922	-84.36	0.42	12	0.36	-243.00	48250.00	29250	20240220	-29.91	15510	20241114	32.17	21000	-2.38	20250225	17340	18.22	20250102	28600	-28.32	20240226	15510	32.17	20241114	0.75	N	181710	500	187 억	2990983	N	N	3	N	N
27	20250225	150937	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20650	500	2	2.48	2439828150	117622	263.70	20200	21000	20200	26150	14150	20150	20742.96	8.86	-19758	20443	20296	20103	19956	19763	20200	19860	188	6000	500	14910	50	1	33766123	6973	-84.98	0.43	12	0.35	-243.00	48250.00	29250	20240220	-29.40	15510	20241114	33.14	21000	-1.67	20250225	17340	19.09	20250102	28600	-27.80	20240226	15510	33.14	20241114	0.75	N	181710	500	187 억	2990983	N	N	3	N	N
28	20250225	140935	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20800	650	2	3.23	2186955650	105385	236.27	20200	21000	20200	26150	14150	20150	20752.06	8.86	-15701	20443	20296	20103	19956	19763	20200	19860	188	6000	500	14910	50	1	33766123	7023	-85.60	0.43	12	0.31	-243.00	48250.00	29250	20240220	-28.89	15510	20241114	34.11	21000	-0.95	20250225	17340	19.95	20250102	28600	-27.27	20240226	15510	34.11	20241114	0.75	N	181710	500	187 억	2990983	N	N	3	N	N
29	20250225	130940	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20750	600	2	2.98	1801378450	86873	194.77	20200	21000	20200	26150	14150	20150	20735.78	8.86	-9700	20443	20296	20103	19956	19763	20200	19860	188	6000	500	14910	50	1	33766123	7006	-85.39	0.43	12	0.26	-243.00	48250.00	29250	20240220	-29.06	15510	20241114	33.78	21000	-1.19	20250225	17340	19.67	20250102	28600	-27.45	20240226	15510	33.78	20241114	0.75	N	181710	500	187 억	2990983	N	N	3	N	N
30	20250225	120937	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20800	650	2	3.23	1593414650	76869	172.34	20200	21000	20200	26150	14150	20150	20728.97	8.86	-3980	20443	20296	20103	19956	19763	20200	19860	188	6000	500	14910	50	1	33766123	7023	-85.60	0.43	12	0.23	-243.00	48250.00	29250	20240220	-28.89	15510	20241114	34.11	21000	-0.95	20250225	17340	19.95	20250102	28600	-27.27	20240226	15510	34.11	20241114	0.75	N	181710	500	187 억	2990983	N	N	3	N	N
31	20250225	110935	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20800	650	2	3.23	1312138700	63392	142.12	20200	21000	20200	26150	14150	20150	20698.81	8.86	-315	20443	20296	20103	19956	19763	20200	19860	188	6000	500	14910	50	1	33766123	7023	-85.60	0.43	12	0.19	-243.00	48250.00	29250	20240220	-28.89	15510	20241114	34.11	21000	-0.95	20250225	17340	19.95	20250102	28600	-27.27	20240226	15510	34.11	20241114	0.75	N	181710	500	187 억	2990983	N	N	3	N	N
32	20250225	100934	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20950	800	2	3.97	910953600	44174	99.04	20200	20950	20200	26150	14150	20150	20621.95	8.86	2394	20443	20296	20103	19956	19763	20200	19860	188	6000	500	14910	50	1	33766123	7074	-86.21	0.43	12	0.13	-243.00	48250.00	29250	20240220	-28.38	15510	20241114	35.07	20950	0.00	20250225	17340	20.82	20250102	28600	-26.75	20240226	15510	35.07	20241114	0.75	N	181710	500	187 억	2990983	N	N	3	N	N
33	20250225	090940	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20500	350	2	1.74	136983250	6730	15.09	20200	20500	20200	26150	14150	20150	20354.15	8.86	1843	20443	20296	20103	19956	19763	20200	19860	188	6000	500	14910	50	1	33766123	6922	-84.36	0.42	12	0.02	-243.00	48250.00	29250	20240220	-29.91	15510	20241114	32.17	20650	-0.73	20250221	17340	18.22	20250102	28600	-28.32	20240226	15510	32.17	20241114	0.75	N	181710	500	187 억	2990983	N	N	3	N	N
34	20250224	160929	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20150	-200	5	-0.98	896660940	44577	58.01	20250	20250	19910	26450	14250	20350	20114.61	8.90	-12352	20950	20650	20350	20050	19750	20650	20050	188	6100	500	15050	50	1	33766123	6804	-82.92	0.42	12	0.13	-243.00	48250.00	29250	20240220	-31.11	15510	20241114	29.92	20650	-2.42	20250221	17340	16.21	20250102	28600	-29.55	20240226	15510	29.92	20241114	0.79	N	181710	500	187 억	3003522	N	N	3	N	N
35	20250224	150928	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20200	-150	5	-0.74	850860690	42306	55.05	20250	20250	19910	26450	14250	20350	20111.78	8.90	-11392	20950	20650	20350	20050	19750	20650	20050	188	6100	500	15050	50	1	33766123	6821	-83.13	0.42	12	0.13	-243.00	48250.00	29250	20240220	-30.94	15510	20241114	30.24	20650	-2.18	20250221	17340	16.49	20250102	28600	-29.37	20240226	15510	30.24	20241114	0.79	N	181710	500	187 억	3003522	N	N	2	N	N
36	20250224	140926	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20150	-200	5	-0.98	753443390	37466	48.75	20250	20250	19910	26450	14250	20350	20109.74	8.90	-8946	20950	20650	20350	20050	19750	20650	20050	188	6100	500	15050	50	1	33766123	6804	-82.92	0.42	12	0.11	-243.00	48250.00	29250	20240220	-31.11	15510	20241114	29.92	20650	-2.42	20250221	17340	16.21	20250102	28600	-29.55	20240226	15510	29.92	20241114	0.79	N	181710	500	187 억	3003522	N	N	2	N	N
37	20250224	130929	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20150	-200	5	-0.98	614625790	30585	39.80	20250	20250	19910	26450	14250	20350	20095.24	8.90	-5714	20950	20650	20350	20050	19750	20650	20050	188	6100	500	15050	50	1	33766123	6804	-82.92	0.42	12	0.09	-243.00	48250.00	29250	20240220	-31.11	15510	20241114	29.92	20650	-2.42	20250221	17340	16.21	20250102	28600	-29.55	20240226	15510	29.92	20241114	0.79	N	181710	500	187 억	3003522	N	N	2	N	N
38	20250224	120925	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20100	-250	5	-1.23	531688990	26467	34.44	20250	20250	19910	26450	14250	20350	20088.26	8.90	-2913	20950	20650	20350	20050	19750	20650	20050	188	6100	500	15050	50	1	33766123	6787	-82.72	0.42	12	0.08	-243.00	48250.00	29250	20240220	-31.28	15510	20241114	29.59	20650	-2.66	20250221	17340	15.92	20250102	28600	-29.72	20240226	15510	29.59	20241114	0.79	N	181710	500	187 억	3003522	N	N	2	N	N
39	20250224	110923	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20200	-150	5	-0.74	401993790	20038	26.08	20250	20250	19910	26450	14250	20350	20060.85	8.90	-2163	20950	20650	20350	20050	19750	20650	20050	188	6100	500	15050	50	1	33766123	6821	-83.13	0.42	12	0.06	-243.00	48250.00	29250	20240220	-30.94	15510	20241114	30.24	20650	-2.18	20250221	17340	16.49	20250102	28600	-29.37	20240226	15510	30.24	20241114	0.79	N	181710	500	187 억	3003522	N	N	2	N	N
40	20250224	100924	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19980	-370	5	-1.82	228002460	11367	14.79	20250	20250	19910	26450	14250	20350	20056.99	8.90	-1946	20950	20650	20350	20050	19750	20650	20050	188	6100	500	15050	10	1	33766123	6746	-82.22	0.41	12	0.03	-243.00	48250.00	29250	20240220	-31.69	15510	20241114	28.82	20650	-3.24	20250221	17340	15.22	20250102	28600	-30.14	20240226	15510	28.82	20241114	0.79	N	181710	500	187 억	3003522	N	N	2	N	N
41	20250224	090930	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20000	-350	5	-1.72	61473140	3062	3.98	20250	20250	19990	26450	14250	20350	20071.59	8.90	-1179	20950	20650	20350	20050	19750	20650	20050	188	6100	500	15050	50	1	33766123	6753	-82.30	0.41	12	0.01	-243.00	48250.00	29250	20240220	-31.62	15510	20241114	28.95	20650	-3.15	20250221	17340	15.34	20250102	28600	-30.07	20240226	15510	28.95	20241114	0.79	N	181710	500	187 억	3003522	N	N	2	N	N
42	20250221	160921	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20350	150	2	0.74	1562776250	76762	72.38	20350	20650	20050	26250	14150	20200	20358.73	8.94	-8414	20793	20496	20003	19706	19213	20645	19855	188	6050	500	14940	50	1	33766123	6871	-83.74	0.42	12	0.23	-243.00	48250.00	29250	20240220	-30.43	15510	20241114	31.21	20650	-1.45	20250221	17340	17.36	20250102	29000	-29.83	20240221	15510	31.21	20241114	0.84	N	181710	500	187 억	3018553	N	N	2	N	N
43	20250221	150925	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20300	100	2	0.50	1529370200	75117	70.83	20350	20650	20050	26250	14150	20200	20359.85	8.94	-8388	20793	20496	20003	19706	19213	20645	19855	188	6050	500	14940	50	1	33766123	6855	-83.54	0.42	12	0.22	-243.00	48250.00	29250	20240220	-30.60	15510	20241114	30.88	20650	-1.69	20250221	17340	17.07	20250102	29000	-30.00	20240221	15510	30.88	20241114	0.84	N	181710	500	187 억	3018553	N	N	63	N	N
44	20250221	140924	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20350	150	2	0.74	1434656700	70459	66.44	20350	20650	20050	26250	14150	20200	20361.59	8.94	-7821	20793	20496	20003	19706	19213	20645	19855	188	6050	500	14940	50	1	33766123	6871	-83.74	0.42	12	0.21	-243.00	48250.00	29250	20240220	-30.43	15510	20241114	31.21	20650	-1.45	20250221	17340	17.36	20250102	29000	-29.83	20240221	15510	31.21	20241114	0.84	N	181710	500	187 억	3018553	N	N	63	N	N
45	20250221	130923	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20300	100	2	0.50	1308072300	64234	60.57	20350	20650	20050	26250	14150	20200	20364.19	8.94	-6656	20793	20496	20003	19706	19213	20645	19855	188	6050	500	14940	50	1	33766123	6855	-83.54	0.42	12	0.19	-243.00	48250.00	29250	20240220	-30.60	15510	20241114	30.88	20650	-1.69	20250221	17340	17.07	20250102	29000	-30.00	20240221	15510	30.88	20241114	0.84	N	181710	500	187 억	3018553	N	N	63	N	N
46	20250221	120924	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20400	200	2	0.99	1091027100	53579	50.52	20350	20650	20050	26250	14150	20200	20362.98	8.94	-3709	20793	20496	20003	19706	19213	20645	19855	188	6050	500	14940	50	1	33766123	6888	-83.95	0.42	12	0.16	-243.00	48250.00	29250	20240220	-30.26	15510	20241114	31.53	20650	-1.21	20250221	17340	17.65	20250102	29000	-29.66	20240221	15510	31.53	20241114	0.84	N	181710	500	187 억	3018553	N	N	63	N	N
47	20250221	110920	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20300	100	2	0.50	818948550	40229	37.93	20350	20650	20050	26250	14150	20200	20357.19	8.94	-1687	20793	20496	20003	19706	19213	20645	19855	188	6050	500	14940	50	1	33766123	6855	-83.54	0.42	12	0.12	-243.00	48250.00	29250	20240220	-30.60	15510	20241114	30.88	20650	-1.69	20250221	17340	17.07	20250102	29000	-30.00	20240221	15510	30.88	20241114	0.84	N	181710	500	187 억	3018553	N	N	63	N	N
48	20250221	100922	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20250	50	2	0.25	596778450	29257	27.59	20350	20650	20150	26250	14150	20200	20397.83	8.94	-248	20793	20496	20003	19706	19213	20645	19855	188	6050	500	14940	50	1	33766123	6838	-83.33	0.42	12	0.09	-243.00	48250.00	29250	20240220	-30.77	15510	20241114	30.56	20650	-1.94	20250221	17340	16.78	20250102	29000	-30.17	20240221	15510	30.56	20241114	0.84	N	181710	500	187 억	3018553	N	N	63	N	N
49	20250221	090924	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20650	450	2	2.23	289479850	14195	13.38	20350	20650	20200	26250	14150	20200	20393.15	8.94	1076	20793	20496	20003	19706	19213	20645	19855	188	6050	500	14940	50	1	33766123	6973	-84.98	0.43	12	0.04	-243.00	48250.00	29250	20240220	-29.40	15510	20241114	33.14	20650	0.00	20250221	17340	19.09	20250102	29000	-28.79	20240221	15510	33.14	20241114	0.84	N	181710	500	187 억	3018553	N	N	63	N	N
50	20250220	160918	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20200	590	2	3.01	2116198660	105398	94.86	19910	20300	19510	25450	13730	19610	20078.16	8.93	6301	20463	20036	19563	19136	18663	20250	19350	188	5840	500	14510	50	1	33766123	6821	-83.13	0.42	12	0.31	-243.00	48250.00	29250	20240220	-30.94	15510	20241114	30.24	20300	0.00	20250207	17340	16.49	20250102	29250	-30.94	20240220	15510	30.24	20241114	0.85	N	181710	500	187 억	3013754	N	N	63	N	N
51	20250220	150921	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20200	590	2	3.01	2033475560	101305	91.17	19910	20300	19510	25450	13730	19610	20072.81	8.93	7023	20463	20036	19563	19136	18663	20250	19350	188	5840	500	14510	50	1	33766123	6821	-83.13	0.42	12	0.30	-243.00	48250.00	29250	20240220	-30.94	15510	20241114	30.24	20300	0.00	20250207	17340	16.49	20250102	29250	-30.94	20240220	15510	30.24	20241114	0.85	N	181710	500	187 억	3013754	N	N	13	N	N
52	20250220	140921	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20200	590	2	3.01	1626013760	81150	73.03	19910	20200	19510	25450	13730	19610	20037.14	8.93	11109	20463	20036	19563	19136	18663	20250	19350	188	5840	500	14510	50	1	33766123	6821	-83.13	0.42	12	0.24	-243.00	48250.00	29250	20240220	-30.94	15510	20241114	30.24	20300	-0.49	20250207	17340	16.49	20250102	29250	-30.94	20240220	15510	30.24	20241114	0.85	N	181710	500	187 억	3013754	N	N	13	N	N
53	20250220	130917	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19960	350	2	1.78	1375478450	68686	61.82	19910	20200	19510	25450	13730	19610	20025.60	8.93	11964	20463	20036	19563	19136	18663	20250	19350	188	5840	500	14510	10	1	33766123	6740	-82.14	0.41	12	0.20	-243.00	48250.00	29250	20240220	-31.76	15510	20241114	28.69	20300	-1.67	20250207	17340	15.11	20250102	29250	-31.76	20240220	15510	28.69	20241114	0.85	N	181710	500	187 억	3013754	N	N	13	N	N
54	20250220	120919	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20100	490	2	2.50	1257287820	62772	56.49	19910	20200	19510	25450	13730	19610	20029.44	8.93	11677	20463	20036	19563	19136	18663	20250	19350	188	5840	500	14510	50	1	33766123	6787	-82.72	0.42	12	0.19	-243.00	48250.00	29250	20240220	-31.28	15510	20241114	29.59	20300	-0.99	20250207	17340	15.92	20250102	29250	-31.28	20240220	15510	29.59	20241114	0.85	N	181710	500	187 억	3013754	N	N	13	N	N
55	20250220	110919	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20100	490	2	2.50	1138415070	56852	51.17	19910	20200	19510	25450	13730	19610	20024.19	8.93	11723	20463	20036	19563	19136	18663	20250	19350	188	5840	500	14510	50	1	33766123	6787	-82.72	0.42	12	0.17	-243.00	48250.00	29250	20240220	-31.28	15510	20241114	29.59	20300	-0.99	20250207	17340	15.92	20250102	29250	-31.28	20240220	15510	29.59	20241114	0.85	N	181710	500	187 억	3013754	N	N	13	N	N
56	20250220	100919	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20000	390	2	1.99	785415340	39255	35.33	19910	20200	19510	25450	13730	19610	20008.03	8.93	8239	20463	20036	19563	19136	18663	20250	19350	188	5840	500	14510	50	1	33766123	6753	-82.30	0.41	12	0.12	-243.00	48250.00	29250	20240220	-31.62	15510	20241114	28.95	20300	-1.48	20250207	17340	15.34	20250102	29250	-31.62	20240220	15510	28.95	20241114	0.85	N	181710	500	187 억	3013754	N	N	13	N	N
57	20250220	090922	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19980	370	2	1.89	40230780	2030	1.83	19910	19980	19510	25450	13730	19610	19818.12	8.93	483	20463	20036	19563	19136	18663	20250	19350	188	5840	500	14510	10	1	33766123	6746	-82.22	0.41	12	0.01	-243.00	48250.00	29250	20240220	-31.69	15510	20241114	28.82	20300	-1.58	20250207	17340	15.22	20250102	29250	-31.69	20240220	15510	28.82	20241114	0.85	N	181710	500	187 억	3013754	N	N	13	N	N
58	20250219	160915	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19610	520	2	2.72	2182400940	111088	179.78	19100	19990	19090	24800	13370	19090	19645.75	8.89	11669	19550	19320	18890	18660	18230	19435	18775	188	5710	500	14120	10	1	33766123	6622	-80.70	0.41	12	0.33	-243.00	48250.00	29250	20240220	-32.96	15510	20241114	26.43	20300	-3.40	20250207	17340	13.09	20250102	29250	-32.96	20240220	15510	26.43	20241114	0.85	N	181710	500	187 억	3001750	N	N	13	N	N
59	20250219	150918	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19650	560	2	2.93	2127688260	108300	175.27	19100	19990	19090	24800	13370	19090	19646.24	8.89	11220	19550	19320	18890	18660	18230	19435	18775	188	5710	500	14120	10	1	33766123	6635	-80.86	0.41	12	0.32	-243.00	48250.00	29250	20240220	-32.82	15510	20241114	26.69	20300	-3.20	20250207	17340	13.32	20250102	29250	-32.82	20240220	15510	26.69	20241114	0.85	N	181710	500	187 억	3001750	N	N	1	N	N
60	20250219	140914	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19570	480	2	2.51	2045749960	104128	168.52	19100	19990	19090	24800	13370	19090	19646.49	8.89	12653	19550	19320	18890	18660	18230	19435	18775	188	5710	500	14120	10	1	33766123	6608	-80.53	0.41	12	0.31	-243.00	48250.00	29250	20240220	-33.09	15510	20241114	26.18	20300	-3.60	20250207	17340	12.86	20250102	29250	-33.09	20240220	15510	26.18	20241114	0.85	N	181710	500	187 억	3001750	N	N	1	N	N
61	20250219	130915	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19590	500	2	2.62	1919484340	97677	158.08	19100	19990	19090	24800	13370	19090	19651.34	8.89	14481	19550	19320	18890	18660	18230	19435	18775	188	5710	500	14120	10	1	33766123	6615	-80.62	0.41	12	0.29	-243.00	48250.00	29250	20240220	-33.03	15510	20241114	26.31	20300	-3.50	20250207	17340	12.98	20250102	29250	-33.03	20240220	15510	26.31	20241114	0.85	N	181710	500	187 억	3001750	N	N	1	N	N
62	20250219	120914	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19680	590	2	3.09	1862292260	94767	153.37	19100	19990	19090	24800	13370	19090	19651.27	8.89	14776	19550	19320	18890	18660	18230	19435	18775	188	5710	500	14120	10	1	33766123	6645	-80.99	0.41	12	0.28	-243.00	48250.00	29250	20240220	-32.72	15510	20241114	26.89	20300	-3.05	20250207	17340	13.49	20250102	29250	-32.72	20240220	15510	26.89	20241114	0.85	N	181710	500	187 억	3001750	N	N	1	N	N
63	20250219	110915	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19550	460	2	2.41	1725786820	87805	142.10	19100	19990	19090	24800	13370	19090	19654.77	8.89	14604	19550	19320	18890	18660	18230	19435	18775	188	5710	500	14120	10	1	33766123	6601	-80.45	0.41	12	0.26	-243.00	48250.00	29250	20240220	-33.16	15510	20241114	26.05	20300	-3.69	20250207	17340	12.75	20250102	29250	-33.16	20240220	15510	26.05	20241114	0.85	N	181710	500	187 억	3001750	N	N	1	N	N
64	20250219	100916	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19920	830	2	4.35	1421996660	72435	117.23	19100	19990	19090	24800	13370	19090	19631.35	8.89	19348	19550	19320	18890	18660	18230	19435	18775	188	5710	500	14120	10	1	33766123	6726	-81.98	0.41	12	0.21	-243.00	48250.00	29250	20240220	-31.90	15510	20241114	28.43	20300	-1.87	20250207	17340	14.88	20250102	29250	-31.90	20240220	15510	28.43	20241114	0.85	N	181710	500	187 억	3001750	N	N	1	N	N
65	20250219	090916	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19120	30	2	0.16	31443580	1646	2.66	19100	19130	19090	24800	13370	19090	19103.03	8.89	-681	19550	19320	18890	18660	18230	19435	18775	188	5710	500	14120	10	1	33766123	6456	-78.68	0.40	12	0.00	-243.00	48250.00	29250	20240220	-34.63	15510	20241114	23.28	20300	-5.81	20250207	17340	10.27	20250102	29250	-34.63	20240220	15510	23.28	20241114	0.85	N	181710	500	187 억	3001750	N	N	1	N	N
66	20250218	160913	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19090	560	2	3.02	1158909880	61456	64.17	18650	19120	18460	24050	12980	18530	18857.55	8.86	8468	19250	18890	18660	18300	18070	19070	18480	188	5520	500	13710	10	1	33766123	6446	-78.56	0.40	12	0.18	-243.00	48250.00	29250	20240220	-34.74	15510	20241114	23.08	20300	-5.96	20250207	17340	10.09	20250102	29250	-34.74	20240220	15510	23.08	20241114	0.69	N	181710	500	187 억	2991787	N	N	1	N	N
67	20250218	150914	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19070	540	2	2.91	1139311190	60429	63.09	18650	19120	18460	24050	12980	18530	18853.72	8.86	8077	19250	18890	18660	18300	18070	19070	18480	188	5520	500	13710	10	1	33766123	6439	-78.48	0.40	12	0.18	-243.00	48250.00	29250	20240220	-34.80	15510	20241114	22.95	20300	-6.06	20250207	17340	9.98	20250102	29250	-34.80	20240220	15510	22.95	20241114	0.69	N	181710	500	187 억	2991787	N	N	1	N	N
68	20250218	140915	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19050	520	2	2.81	949981450	50504	52.73	18650	19080	18460	24050	12980	18530	18810.02	8.86	4178	19250	18890	18660	18300	18070	19070	18480	188	5520	500	13710	10	1	33766123	6432	-78.40	0.39	12	0.15	-243.00	48250.00	29250	20240220	-34.87	15510	20241114	22.82	20300	-6.16	20250207	17340	9.86	20250102	29250	-34.87	20240220	15510	22.82	20241114	0.69	N	181710	500	187 억	2991787	N	N	1	N	N
69	20250218	130911	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19030	500	2	2.70	891039600	47408	49.50	18650	19080	18460	24050	12980	18530	18795.13	8.86	2752	19250	18890	18660	18300	18070	19070	18480	188	5520	500	13710	10	1	33766123	6426	-78.31	0.39	12	0.14	-243.00	48250.00	29250	20240220	-34.94	15510	20241114	22.70	20300	-6.26	20250207	17340	9.75	20250102	29250	-34.94	20240220	15510	22.70	20241114	0.69	N	181710	500	187 억	2991787	N	N	1	N	N
70	20250218	120914	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19070	540	2	2.91	821461140	43751	45.68	18650	19080	18460	24050	12980	18530	18775.83	8.86	2472	19250	18890	18660	18300	18070	19070	18480	188	5520	500	13710	10	1	33766123	6439	-78.48	0.40	12	0.13	-243.00	48250.00	29250	20240220	-34.80	15510	20241114	22.95	20300	-6.06	20250207	17340	9.98	20250102	29250	-34.80	20240220	15510	22.95	20241114	0.69	N	181710	500	187 억	2991787	N	N	1	N	N
71	20250218	110911	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18910	380	2	2.05	589850300	31543	32.93	18650	18920	18460	24050	12980	18530	18699.88	8.86	-2359	19250	18890	18660	18300	18070	19070	18480	188	5520	500	13710	10	1	33766123	6385	-77.82	0.39	12	0.09	-243.00	48250.00	29250	20240220	-35.35	15510	20241114	21.92	20300	-6.85	20250207	17340	9.05	20250102	29250	-35.35	20240220	15510	21.92	20241114	0.69	N	181710	500	187 억	2991787	N	N	1	N	N
72	20250218	100912	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18700	170	2	0.92	403255650	21631	22.58	18650	18820	18460	24050	12980	18530	18642.49	8.86	-3631	19250	18890	18660	18300	18070	19070	18480	188	5520	500	13710	10	1	33766123	6314	-76.95	0.39	12	0.06	-243.00	48250.00	29250	20240220	-36.07	15510	20241114	20.57	20300	-7.88	20250207	17340	7.84	20250102	29250	-36.07	20240220	15510	20.57	20241114	0.69	N	181710	500	187 억	2991787	N	N	1	N	N
73	20250218	090915	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18530	0	3	0.00	111844310	6020	6.29	18650	18660	18460	24050	12980	18530	18578.79	8.86	-5718	19250	18890	18660	18300	18070	19070	18480	188	5520	500	13710	10	1	33766123	6257	-76.26	0.38	12	0.02	-243.00	48250.00	29250	20240220	-36.65	15510	20241114	19.47	20300	-8.72	20250207	17340	6.86	20250102	29250	-36.65	20240220	15510	19.47	20241114	0.69	N	181710	500	187 억	2991787	N	N	1	N	N
74	20250217	160911	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18530	110	2	0.60	1782672640	95361	46.14	18480	19020	18430	23900	12900	18420	18693.97	8.83	9849	20526	19472	18856	17802	17186	19165	17495	188	5480	500	13630	10	1	33766123	6257	-76.26	0.38	12	0.28	-243.00	48250.00	29250	20240220	-36.65	15510	20241114	19.47	20300	-8.72	20250207	17340	6.86	20250102	29250	-36.65	20240220	15510	19.47	20241114	0.69	N	181710	500	187 억	2981140	N	N	1	N	N
75	20250217	150910	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18500	80	2	0.43	1693386730	90530	43.81	18480	19020	18460	23900	12900	18420	18705.25	8.83	10370	20526	19472	18856	17802	17186	19165	17495	188	5480	500	13630	10	1	33766123	6247	-76.13	0.38	12	0.27	-243.00	48250.00	29250	20240220	-36.75	15510	20241114	19.28	20300	-8.87	20250207	17340	6.69	20250102	29250	-36.75	20240220	15510	19.28	20241114	0.69	N	181710	500	187 억	2981140	N	N	79	N	N
76	20250217	140909	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18600	180	2	0.98	1498243750	80008	38.71	18480	19020	18460	23900	12900	18420	18726.17	8.83	10486	20526	19472	18856	17802	17186	19165	17495	188	5480	500	13630	10	1	33766123	6280	-76.54	0.39	12	0.24	-243.00	48250.00	29250	20240220	-36.41	15510	20241114	19.92	20300	-8.37	20250207	17340	7.27	20250102	29250	-36.41	20240220	15510	19.92	20241114	0.69	N	181710	500	187 억	2981140	N	N	79	N	N
77	20250217	130913	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18710	290	2	1.57	1383765280	73862	35.74	18480	19020	18460	23900	12900	18420	18734.47	8.83	10347	20526	19472	18856	17802	17186	19165	17495	188	5480	500	13630	10	1	33766123	6318	-77.00	0.39	12	0.22	-243.00	48250.00	29250	20240220	-36.03	15510	20241114	20.63	20300	-7.83	20250207	17340	7.90	20250102	29250	-36.03	20240220	15510	20.63	20241114	0.69	N	181710	500	187 억	2981140	N	N	79	N	N
78	20250217	120913	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18700	280	2	1.52	1228798180	65554	31.72	18480	19020	18460	23900	12900	18420	18744.82	8.83	9947	20526	19472	18856	17802	17186	19165	17495	188	5480	500	13630	10	1	33766123	6314	-76.95	0.39	12	0.19	-243.00	48250.00	29250	20240220	-36.07	15510	20241114	20.57	20300	-7.88	20250207	17340	7.84	20250102	29250	-36.07	20240220	15510	20.57	20241114	0.69	N	181710	500	187 억	2981140	N	N	79	N	N
79	20250217	110912	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18720	300	2	1.63	1105084820	58947	28.52	18480	19020	18460	23900	12900	18420	18747.09	8.83	10301	20526	19472	18856	17802	17186	19165	17495	188	5480	500	13630	10	1	33766123	6321	-77.04	0.39	12	0.17	-243.00	48250.00	29250	20240220	-36.00	15510	20241114	20.70	20300	-7.78	20250207	17340	7.96	20250102	29250	-36.00	20240220	15510	20.70	20241114	0.69	N	181710	500	187 억	2981140	N	N	79	N	N
80	20250217	100909	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18880	460	2	2.50	831100370	44296	21.43	18480	19020	18460	23900	12900	18420	18762.42	8.83	10344	20526	19472	18856	17802	17186	19165	17495	188	5480	500	13630	10	1	33766123	6375	-77.70	0.39	12	0.13	-243.00	48250.00	29250	20240220	-35.45	15510	20241114	21.73	20300	-7.00	20250207	17340	8.88	20250102	29250	-35.45	20240220	15510	21.73	20241114	0.69	N	181710	500	187 억	2981140	N	N	79	N	N
81	20250217	090911	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18590	170	2	0.92	164549890	8889	4.30	18480	18590	18460	23900	12900	18420	18511.63	8.83	1522	20526	19472	18856	17802	17186	19165	17495	188	5480	500	13630	10	1	33766123	6277	-76.50	0.39	12	0.03	-243.00	48250.00	29250	20240220	-36.44	15510	20241114	19.86	20300	-8.42	20250207	17340	7.21	20250102	29250	-36.44	20240220	15510	19.86	20241114	0.69	N	181710	500	187 억	2981140	N	N	79	N	N
82	20250214	160905	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18420	-1270	5	-6.45	3830627950	206236	451.52	19720	19910	18240	25550	13790	19690	18574.60	9.15	-105662	20303	19996	19793	19486	19283	20150	19640	188	5860	500	14570	10	1	33766123	6220	-75.80	0.38	12	0.61	-243.00	48250.00	29250	20240220	-37.03	15510	20241114	18.76	20300	-9.26	20250207	17340	6.23	20250102	29250	-37.03	20240220	15510	18.76	20241114	0.67	N	181710	500	187 억	3089492	N	N	79	N	N
83	20250214	150905	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18340	-1350	5	-6.86	3662376120	197090	431.50	19720	19910	18240	25550	13790	19690	18582.25	9.15	-101696	20303	19996	19793	19486	19283	20150	19640	188	5860	500	14570	10	1	33766123	6193	-75.47	0.38	12	0.58	-243.00	48250.00	29250	20240220	-37.30	15510	20241114	18.25	20300	-9.66	20250207	17340	5.77	20250102	29250	-37.30	20240220	15510	18.25	20241114	0.67	N	181710	500	187 억	3089492	N	N	971	N	N
84	20250214	140906	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18370	-1320	5	-6.70	2893024240	155058	339.47	19720	19910	18340	25550	13790	19690	18657.69	9.15	-86849	20303	19996	19793	19486	19283	20150	19640	188	5860	500	14570	10	1	33766123	6203	-75.60	0.38	12	0.46	-243.00	48250.00	29250	20240220	-37.20	15510	20241114	18.44	20300	-9.51	20250207	17340	5.94	20250102	29250	-37.20	20240220	15510	18.44	20241114	0.67	N	181710	500	187 억	3089492	N	N	971	N	N
85	20250214	130908	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18420	-1270	5	-6.45	2341874430	125053	273.78	19720	19910	18350	25550	13790	19690	18727.06	9.15	-70984	20303	19996	19793	19486	19283	20150	19640	188	5860	500	14570	10	1	33766123	6220	-75.80	0.38	12	0.37	-243.00	48250.00	29250	20240220	-37.03	15510	20241114	18.76	20300	-9.26	20250207	17340	6.23	20250102	29250	-37.03	20240220	15510	18.76	20241114	0.67	N	181710	500	187 억	3089492	N	N	971	N	N
86	20250214	120905	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18530	-1160	5	-5.89	1584750840	83953	183.80	19720	19910	18450	25550	13790	19690	18876.64	9.15	-48837	20303	19996	19793	19486	19283	20150	19640	188	5860	500	14570	10	1	33766123	6257	-76.26	0.38	12	0.25	-243.00	48250.00	29250	20240220	-36.65	15510	20241114	19.47	20300	-8.72	20250207	17340	6.86	20250102	29250	-36.65	20240220	15510	19.47	20241114	0.67	N	181710	500	187 억	3089492	N	N	971	N	N
87	20250214	110901	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18730	-960	5	-4.88	1088907150	57306	125.46	19720	19910	18700	25550	13790	19690	19001.63	9.15	-32496	20303	19996	19793	19486	19283	20150	19640	188	5860	500	14570	10	1	33766123	6324	-77.08	0.39	12	0.17	-243.00	48250.00	29250	20240220	-35.97	15510	20241114	20.76	20300	-7.73	20250207	17340	8.02	20250102	29250	-35.97	20240220	15510	20.76	20241114	0.67	N	181710	500	187 억	3089492	N	N	971	N	N
88	20250214	100903	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	18880	-810	5	-4.11	640055500	33407	73.14	19720	19910	18880	25550	13790	19690	19159.32	9.15	-18918	20303	19996	19793	19486	19283	20150	19640	188	5860	500	14570	10	1	33766123	6375	-77.70	0.39	12	0.10	-243.00	48250.00	29250	20240220	-35.45	15510	20241114	21.73	20300	-7.00	20250207	17340	8.88	20250102	29250	-35.45	20240220	15510	21.73	20241114	0.67	N	181710	500	187 억	3089492	N	N	971	N	N
89	20250214	090907	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19610	-80	5	-0.41	32007010	1626	3.56	19720	19910	19580	25550	13790	19690	19684.51	9.15	-669	20303	19996	19793	19486	19283	20150	19640	188	5860	500	14570	10	1	33766123	6622	-80.70	0.41	12	0.00	-243.00	48250.00	29250	20240220	-32.96	15510	20241114	26.43	20300	-3.40	20250207	17340	13.09	20250102	29250	-32.96	20240220	15510	26.43	20241114	0.67	N	181710	500	187 억	3089492	N	N	971	N	N
90	20250213	160857	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19690	70	2	0.36	894486220	45200	96.85	19630	20100	19590	25500	13740	19620	19789.61	9.16	-4648	20313	19966	19753	19406	19193	19860	19300	188	5880	500	14510	10	1	33766123	6649	-81.03	0.41	12	0.13	-243.00	48250.00	29250	20240220	-32.68	15510	20241114	26.95	20300	-3.00	20250207	17340	13.55	20250102	29250	-32.68	20240220	15510	26.95	20241114	0.68	N	181710	500	187 억	3094142	N	N	968	N	N
91	20250213	150859	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19650	30	2	0.15	855861150	43236	92.64	19630	20100	19590	25500	13740	19620	19795.10	9.16	-3633	20313	19966	19753	19406	19193	19860	19300	188	5880	500	14510	10	1	33766123	6635	-80.86	0.41	12	0.13	-243.00	48250.00	29250	20240220	-32.82	15510	20241114	26.69	20300	-3.20	20250207	17340	13.32	20250102	29250	-32.82	20240220	15510	26.69	20241114	0.68	N	181710	500	187 억	3094142	N	N	84	N	N
92	20250213	140857	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19660	40	2	0.20	754753610	38098	81.63	19630	20100	19590	25500	13740	19620	19810.85	9.16	-1132	20313	19966	19753	19406	19193	19860	19300	188	5880	500	14510	10	1	33766123	6638	-80.91	0.41	12	0.11	-243.00	48250.00	29250	20240220	-32.79	15510	20241114	26.76	20300	-3.15	20250207	17340	13.38	20250102	29250	-32.79	20240220	15510	26.76	20241114	0.68	N	181710	500	187 억	3094142	N	N	84	N	N
93	20250213	130857	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19690	70	2	0.36	715932050	36125	77.40	19630	20100	19590	25500	13740	19620	19818.19	9.16	112	20313	19966	19753	19406	19193	19860	19300	188	5880	500	14510	10	1	33766123	6649	-81.03	0.41	12	0.11	-243.00	48250.00	29250	20240220	-32.68	15510	20241114	26.95	20300	-3.00	20250207	17340	13.55	20250102	29250	-32.68	20240220	15510	26.95	20241114	0.68	N	181710	500	187 억	3094142	N	N	84	N	N
94	20250213	120856	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19740	120	2	0.61	662551590	33412	71.59	19630	20100	19590	25500	13740	19620	19829.75	9.16	618	20313	19966	19753	19406	19193	19860	19300	188	5880	500	14510	10	1	33766123	6665	-81.23	0.41	12	0.10	-243.00	48250.00	29250	20240220	-32.51	15510	20241114	27.27	20300	-2.76	20250207	17340	13.84	20250102	29250	-32.51	20240220	15510	27.27	20241114	0.68	N	181710	500	187 억	3094142	N	N	84	N	N
95	20250213	110856	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19670	50	2	0.25	560116680	28213	60.45	19630	20100	19590	25500	13740	19620	19853.14	9.16	915	20313	19966	19753	19406	19193	19860	19300	188	5880	500	14510	10	1	33766123	6642	-80.95	0.41	12	0.08	-243.00	48250.00	29250	20240220	-32.75	15510	20241114	26.82	20300	-3.10	20250207	17340	13.44	20250102	29250	-32.75	20240220	15510	26.82	20241114	0.68	N	181710	500	187 억	3094142	N	N	84	N	N
96	20250213	100856	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19770	150	2	0.76	425950750	21393	45.84	19630	20100	19620	25500	13740	19620	19910.75	9.16	4050	20313	19966	19753	19406	19193	19860	19300	188	5880	500	14510	10	1	33766123	6676	-81.36	0.41	12	0.06	-243.00	48250.00	29250	20240220	-32.41	15510	20241114	27.47	20300	-2.61	20250207	17340	14.01	20250102	29250	-32.41	20240220	15510	27.47	20241114	0.68	N	181710	500	187 억	3094142	N	N	84	N	N
97	20250213	090853	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19810	190	2	0.97	33323440	1694	3.63	19630	19870	19620	25500	13740	19620	19671.45	9.16	-291	20313	19966	19753	19406	19193	19860	19300	188	5880	500	14510	10	1	33766123	6689	-81.52	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.27	15510	20241114	27.72	20300	-2.41	20250207	17340	14.24	20250102	29250	-32.27	20240220	15510	27.72	20241114	0.68	N	181710	500	187 억	3094142	N	N	84	N	N
98	20250212	160850	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19620	-290	5	-1.46	917215440	46560	51.43	20100	20100	19540	25850	13940	19910	19699.65	9.22	-15448	20723	20316	19693	19286	18663	20520	19490	188	5940	500	14730	10	1	33766123	6625	-80.74	0.41	12	0.14	-243.00	48250.00	29250	20240220	-32.92	15510	20241114	26.50	20300	-3.35	20250207	17340	13.15	20250102	29250	-32.92	20240220	15510	26.50	20241114	0.67	N	181710	500	187 억	3112644	N	N	84	N	N
99	20250212	150848	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19640	-270	5	-1.36	871462260	44228	48.85	20100	20100	19540	25850	13940	19910	19703.86	9.22	-14809	20723	20316	19693	19286	18663	20520	19490	188	5940	500	14730	10	1	33766123	6632	-80.82	0.41	12	0.13	-243.00	48250.00	29250	20240220	-32.85	15510	20241114	26.63	20300	-3.25	20250207	17340	13.26	20250102	29250	-32.85	20240220	15510	26.63	20241114	0.67	N	181710	500	187 억	3112644	N	N	44	N	N
100	20250212	140850	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19630	-280	5	-1.41	816874140	41452	45.78	20100	20100	19540	25850	13940	19910	19706.51	9.22	-13354	20723	20316	19693	19286	18663	20520	19490	188	5940	500	14730	10	1	33766123	6628	-80.78	0.41	12	0.12	-243.00	48250.00	29250	20240220	-32.89	15510	20241114	26.56	20300	-3.30	20250207	17340	13.21	20250102	29250	-32.89	20240220	15510	26.56	20241114	0.67	N	181710	500	187 억	3112644	N	N	44	N	N
101	20250212	130853	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19560	-350	5	-1.76	689292880	34945	38.60	20100	20100	19560	25850	13940	19910	19725.08	9.22	-11360	20723	20316	19693	19286	18663	20520	19490	188	5940	500	14730	10	1	33766123	6605	-80.49	0.41	12	0.10	-243.00	48250.00	29250	20240220	-33.13	15510	20241114	26.11	20300	-3.65	20250207	17340	12.80	20250102	29250	-33.13	20240220	15510	26.11	20241114	0.67	N	181710	500	187 억	3112644	N	N	44	N	N
102	20250212	120848	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19610	-300	5	-1.51	642514340	32555	35.96	20100	20100	19560	25850	13940	19910	19736.27	9.22	-10213	20723	20316	19693	19286	18663	20520	19490	188	5940	500	14730	10	1	33766123	6622	-80.70	0.41	12	0.10	-243.00	48250.00	29250	20240220	-32.96	15510	20241114	26.43	20300	-3.40	20250207	17340	13.09	20250102	29250	-32.96	20240220	15510	26.43	20241114	0.67	N	181710	500	187 억	3112644	N	N	44	N	N
103	20250212	110848	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19620	-290	5	-1.46	516716270	26163	28.90	20100	20100	19580	25850	13940	19910	19749.89	9.22	-9645	20723	20316	19693	19286	18663	20520	19490	188	5940	500	14730	10	1	33766123	6625	-80.74	0.41	12	0.08	-243.00	48250.00	29250	20240220	-32.92	15510	20241114	26.50	20300	-3.35	20250207	17340	13.15	20250102	29250	-32.92	20240220	15510	26.50	20241114	0.67	N	181710	500	187 억	3112644	N	N	44	N	N
104	20250212	100843	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19750	-160	5	-0.80	378199990	19109	21.11	20100	20100	19630	25850	13940	19910	19791.72	9.22	-7268	20723	20316	19693	19286	18663	20520	19490	188	5940	500	14730	10	1	33766123	6669	-81.28	0.41	12	0.06	-243.00	48250.00	29250	20240220	-32.48	15510	20241114	27.34	20300	-2.71	20250207	17340	13.90	20250102	29250	-32.48	20240220	15510	27.34	20241114	0.67	N	181710	500	187 억	3112644	N	N	44	N	N
105	20250212	090831	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19710	-200	5	-1.00	127158930	6417	7.09	20100	20100	19630	25850	13940	19910	19815.95	9.22	-4172	20723	20316	19693	19286	18663	20520	19490	188	5940	500	14730	10	1	33766123	6655	-81.11	0.41	12	0.02	-243.00	48250.00	29250	20240220	-32.62	15510	20241114	27.08	20300	-2.91	20250207	17340	13.67	20250102	29250	-32.62	20240220	15510	27.08	20241114	0.67	N	181710	500	187 억	3112644	N	N	44	N	N
106	20250211	160852	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19910	850	2	4.46	1772810310	89941	164.07	19070	20100	19070	24750	13350	19060	19710.42	9.16	12797	19966	19512	19266	18812	18566	19390	18690	188	5690	500	14100	10	1	33766123	6723	-81.93	0.41	12	0.27	-243.00	48250.00	29250	20240220	-31.93	15510	20241114	28.37	20300	-1.92	20250207	17340	14.82	20250102	29250	-31.93	20240220	15510	28.37	20241114	0.66	N	181710	500	187 억	3093008	N	N	44	N	N
107	20250211	150852	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20050	990	2	5.19	1625993360	82571	150.62	19070	20100	19070	24750	13350	19060	19692.06	9.16	12374	19966	19512	19266	18812	18566	19390	18690	188	5690	500	14100	50	1	33766123	6770	-82.51	0.42	12	0.24	-243.00	48250.00	29250	20240220	-31.45	15510	20241114	29.27	20300	-1.23	20250207	17340	15.63	20250102	29250	-31.45	20240220	15510	29.27	20241114	0.66	N	181710	500	187 억	3093008	N	N	0	N	N
108	20250211	140852	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19730	670	2	3.52	846244440	43507	79.36	19070	19810	19070	24750	13350	19060	19450.77	9.16	11431	19966	19512	19266	18812	18566	19390	18690	188	5690	500	14100	10	1	33766123	6662	-81.19	0.41	12	0.13	-243.00	48250.00	29250	20240220	-32.55	15510	20241114	27.21	20300	-2.81	20250207	17340	13.78	20250102	29250	-32.55	20240220	15510	27.21	20241114	0.66	N	181710	500	187 억	3093008	N	N	0	N	N
109	20250211	130851	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19470	410	2	2.15	756513500	38927	71.01	19070	19810	19070	24750	13350	19060	19434.16	9.16	9510	19966	19512	19266	18812	18566	19390	18690	188	5690	500	14100	10	1	33766123	6574	-80.12	0.40	12	0.12	-243.00	48250.00	29250	20240220	-33.44	15510	20241114	25.53	20300	-4.09	20250207	17340	12.28	20250102	29250	-33.44	20240220	15510	25.53	20241114	0.66	N	181710	500	187 억	3093008	N	N	0	N	N
110	20250211	120850	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19460	400	2	2.10	553971560	28513	52.01	19070	19810	19070	24750	13350	19060	19428.74	9.16	6023	19966	19512	19266	18812	18566	19390	18690	188	5690	500	14100	10	1	33766123	6571	-80.08	0.40	12	0.08	-243.00	48250.00	29250	20240220	-33.47	15510	20241114	25.47	20300	-4.14	20250207	17340	12.23	20250102	29250	-33.47	20240220	15510	25.47	20241114	0.66	N	181710	500	187 억	3093008	N	N	0	N	N
111	20250211	110852	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19600	540	2	2.83	423297090	21823	39.81	19070	19810	19070	24750	13350	19060	19396.83	9.16	4757	19966	19512	19266	18812	18566	19390	18690	188	5690	500	14100	10	1	33766123	6618	-80.66	0.41	12	0.06	-243.00	48250.00	29250	20240220	-32.99	15510	20241114	26.37	20300	-3.45	20250207	17340	13.03	20250102	29250	-32.99	20240220	15510	26.37	20241114	0.66	N	181710	500	187 억	3093008	N	N	0	N	N
112	20250211	100852	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19230	170	2	0.89	185581800	9662	17.62	19070	19290	19070	24750	13350	19060	19207.39	9.16	3463	19966	19512	19266	18812	18566	19390	18690	188	5690	500	14100	10	1	33766123	6493	-79.14	0.40	12	0.03	-243.00	48250.00	29250	20240220	-34.26	15510	20241114	23.98	20300	-5.27	20250207	17340	10.90	20250102	29250	-34.26	20240220	15510	23.98	20241114	0.66	N	181710	500	187 억	3093008	N	N	0	N	N
113	20250211	090855	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19150	90	2	0.47	30236160	1580	2.88	19070	19260	19070	24750	13350	19060	19136.81	9.16	839	19966	19512	19266	18812	18566	19390	18690	188	5690	500	14100	10	1	33766123	6466	-78.81	0.40	12	0.00	-243.00	48250.00	29250	20240220	-34.53	15510	20241114	23.47	20300	-5.67	20250207	17340	10.44	20250102	29250	-34.53	20240220	15510	23.47	20241114	0.66	N	181710	500	187 억	3093008	N	N	0	N	N
114	20250210	160847	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19060	-440	5	-2.26	1050700000	54748	60.17	19500	19720	19020	25350	13650	19500	19191.66	9.20	-13680	20640	20070	19730	19160	18820	19900	18990	188	5850	500	14430	10	1	33766123	6436	-78.44	0.40	12	0.16	-243.00	48250.00	29250	20240220	-34.84	15510	20241114	22.89	20300	-6.11	20250207	17340	9.92	20250102	29250	-34.84	20240220	15510	22.89	20241114	0.65	N	181710	500	187 억	3106728	N	N	23	N	N
115	20250210	150846	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19060	-440	5	-2.26	970770720	50558	55.56	19500	19720	19020	25350	13650	19500	19201.13	9.20	-12009	20640	20070	19730	19160	18820	19900	18990	188	5850	500	14430	10	1	33766123	6436	-78.44	0.40	12	0.15	-243.00	48250.00	29250	20240220	-34.84	15510	20241114	22.89	20300	-6.11	20250207	17340	9.92	20250102	29250	-34.84	20240220	15510	22.89	20241114	0.65	N	181710	500	187 억	3106728	N	N	23	N	N
116	20250210	140844	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19150	-350	5	-1.79	703319450	36553	40.17	19500	19720	19100	25350	13650	19500	19241.09	9.20	-5680	20640	20070	19730	19160	18820	19900	18990	188	5850	500	14430	10	1	33766123	6466	-78.81	0.40	12	0.11	-243.00	48250.00	29250	20240220	-34.53	15510	20241114	23.47	20300	-5.67	20250207	17340	10.44	20250102	29250	-34.53	20240220	15510	23.47	20241114	0.65	N	181710	500	187 억	3106728	N	N	23	N	N
117	20250210	130847	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19220	-280	5	-1.44	639620470	33233	36.52	19500	19720	19100	25350	13650	19500	19246.55	9.20	-3813	20640	20070	19730	19160	18820	19900	18990	188	5850	500	14430	10	1	33766123	6490	-79.09	0.40	12	0.10	-243.00	48250.00	29250	20240220	-34.29	15510	20241114	23.92	20300	-5.32	20250207	17340	10.84	20250102	29250	-34.29	20240220	15510	23.92	20241114	0.65	N	181710	500	187 억	3106728	N	N	23	N	N
118	20250210	120843	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19150	-350	5	-1.79	547785370	28441	31.26	19500	19720	19100	25350	13650	19500	19260.41	9.20	-2122	20640	20070	19730	19160	18820	19900	18990	188	5850	500	14430	10	1	33766123	6466	-78.81	0.40	12	0.08	-243.00	48250.00	29250	20240220	-34.53	15510	20241114	23.47	20300	-5.67	20250207	17340	10.44	20250102	29250	-34.53	20240220	15510	23.47	20241114	0.65	N	181710	500	187 억	3106728	N	N	23	N	N
119	20250210	110840	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19280	-220	5	-1.13	473927740	24591	27.03	19500	19720	19100	25350	13650	19500	19272.41	9.20	-1028	20640	20070	19730	19160	18820	19900	18990	188	5850	500	14430	10	1	33766123	6510	-79.34	0.40	12	0.07	-243.00	48250.00	29250	20240220	-34.09	15510	20241114	24.31	20300	-5.02	20250207	17340	11.19	20250102	29250	-34.09	20240220	15510	24.31	20241114	0.65	N	181710	500	187 억	3106728	N	N	23	N	N
120	20250210	100840	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19220	-280	5	-1.44	295720710	15335	16.85	19500	19720	19100	25350	13650	19500	19284.04	9.20	-2362	20640	20070	19730	19160	18820	19900	18990	188	5850	500	14430	10	1	33766123	6490	-79.09	0.40	12	0.05	-243.00	48250.00	29250	20240220	-34.29	15510	20241114	23.92	20300	-5.32	20250207	17340	10.84	20250102	29250	-34.29	20240220	15510	23.92	20241114	0.65	N	181710	500	187 억	3106728	N	N	23	N	N
121	20250210	090837	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19540	40	2	0.21	33919950	1742	1.91	19500	19720	19410	25350	13650	19500	19471.84	9.20	508	20640	20070	19730	19160	18820	19900	18990	188	5850	500	14430	10	1	33766123	6598	-80.41	0.40	12	0.01	-243.00	48250.00	29250	20240220	-33.20	15510	20241114	25.98	20300	-3.74	20250207	17340	12.69	20250102	29250	-33.20	20240220	15510	25.98	20241114	0.65	N	181710	500	187 억	3106728	N	N	23	N	N
122	20250207	160831	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19500	-180	5	-0.91	1790003700	90525	291.03	19890	20300	19390	25550	13780	19680	19773.67	9.26	-10312	20066	19872	19656	19462	19246	19970	19560	188	5870	500	14560	10	1	33766123	6584	-80.25	0.40	12	0.27	-243.00	48250.00	29250	20240220	-33.33	15510	20241114	25.73	20300	-3.94	20250207	17340	12.46	20250102	29250	-33.33	20240220	15510	25.73	20241114	0.64	N	181710	500	187 억	3125824	N	N	23	N	N
123	20250207	150832	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19510	-170	5	-0.86	1736296090	87770	282.17	19890	20300	19390	25550	13780	19680	19782.39	9.26	-9998	20066	19872	19656	19462	19246	19970	19560	188	5870	500	14560	10	1	33766123	6588	-80.29	0.40	12	0.26	-243.00	48250.00	29250	20240220	-33.30	15510	20241114	25.79	20300	-3.89	20250207	17340	12.51	20250102	29250	-33.30	20240220	15510	25.79	20241114	0.64	N	181710	500	187 억	3125824	N	N	1	N	N
124	20250207	140832	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19450	-230	5	-1.17	1551733950	78291	251.70	19890	20300	19420	25550	13780	19680	19820.16	9.26	-11367	20066	19872	19656	19462	19246	19970	19560	188	5870	500	14560	10	1	33766123	6568	-80.04	0.40	12	0.23	-243.00	48250.00	29250	20240220	-33.50	15510	20241114	25.40	20300	-4.19	20250207	17340	12.17	20250102	29250	-33.50	20240220	15510	25.40	20241114	0.64	N	181710	500	187 억	3125824	N	N	1	N	N
125	20250207	130829	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19550	-130	5	-0.66	1408065060	70919	228.00	19890	20300	19540	25550	13780	19680	19854.66	9.26	-11496	20066	19872	19656	19462	19246	19970	19560	188	5870	500	14560	10	1	33766123	6601	-80.45	0.41	12	0.21	-243.00	48250.00	29250	20240220	-33.16	15510	20241114	26.05	20300	-3.69	20250207	17340	12.75	20250102	29250	-33.16	20240220	15510	26.05	20241114	0.64	N	181710	500	187 억	3125824	N	N	1	N	N
126	20250207	120829	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19600	-80	5	-0.41	1314433900	66138	212.63	19890	20300	19560	25550	13780	19680	19874.24	9.26	-10654	20066	19872	19656	19462	19246	19970	19560	188	5870	500	14560	10	1	33766123	6618	-80.66	0.41	12	0.20	-243.00	48250.00	29250	20240220	-32.99	15510	20241114	26.37	20300	-3.45	20250207	17340	13.03	20250102	29250	-32.99	20240220	15510	26.37	20241114	0.64	N	181710	500	187 억	3125824	N	N	1	N	N
127	20250207	110827	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19710	30	2	0.15	1199428350	60281	193.80	19890	20300	19560	25550	13780	19680	19897.45	9.26	-9449	20066	19872	19656	19462	19246	19970	19560	188	5870	500	14560	10	1	33766123	6655	-81.11	0.41	12	0.18	-243.00	48250.00	29250	20240220	-32.62	15510	20241114	27.08	20300	-2.91	20250207	17340	13.67	20250102	29250	-32.62	20240220	15510	27.08	20241114	0.64	N	181710	500	187 억	3125824	N	N	1	N	N
128	20250207	100830	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19670	-10	5	-0.05	990254040	49626	159.54	19890	20300	19670	25550	13780	19680	19954.58	9.26	-8453	20066	19872	19656	19462	19246	19970	19560	188	5870	500	14560	10	1	33766123	6642	-80.95	0.41	12	0.15	-243.00	48250.00	29250	20240220	-32.75	15510	20241114	26.82	20300	-3.10	20250207	17340	13.44	20250102	29250	-32.75	20240220	15510	26.82	20241114	0.64	N	181710	500	187 억	3125824	N	N	1	N	N
129	20250207	090836	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	20250	570	2	2.90	500039630	24953	80.22	19890	20300	19800	25550	13780	19680	20039.89	9.26	2848	20066	19872	19656	19462	19246	19970	19560	188	5870	500	14560	50	1	33766123	6838	-83.33	0.42	12	0.07	-243.00	48250.00	29250	20240220	-30.77	15510	20241114	30.56	20300	-0.25	20250207	17340	16.78	20250102	29250	-30.77	20240220	15510	30.56	20241114	0.64	N	181710	500	187 억	3125824	N	N	1	N	N
130	20250206	160809	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19680	-110	5	-0.56	608868580	31072	53.92	19600	19850	19440	25700	13860	19790	19595.40	9.28	-8660	20150	19970	19700	19520	19250	20060	19610	188	5910	500	14640	10	1	33766123	6645	-80.99	0.41	12	0.09	-243.00	48250.00	29250	20240220	-32.72	15510	20241114	26.89	19880	-1.01	20250204	17340	13.49	20250102	29250	-32.72	20240220	15510	26.89	20241114	0.62	N	181710	500	187 억	3134693	N	N	1	N	N
131	20250206	150814	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19670	-120	5	-0.61	579719760	29590	51.35	19600	19850	19440	25700	13860	19790	19591.75	9.28	-8187	20150	19970	19700	19520	19250	20060	19610	188	5910	500	14640	10	1	33766123	6642	-80.95	0.41	12	0.09	-243.00	48250.00	29250	20240220	-32.75	15510	20241114	26.82	19880	-1.06	20250204	17340	13.44	20250102	29250	-32.75	20240220	15510	26.82	20241114	0.62	N	181710	500	187 억	3134693	N	N	5	N	N
132	20250206	140814	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19510	-280	5	-1.41	428263240	21869	37.95	19600	19850	19440	25700	13860	19790	19583.12	9.28	-3932	20150	19970	19700	19520	19250	20060	19610	188	5910	500	14640	10	1	33766123	6588	-80.29	0.40	12	0.06	-243.00	48250.00	29250	20240220	-33.30	15510	20241114	25.79	19880	-1.86	20250204	17340	12.51	20250102	29250	-33.30	20240220	15510	25.79	20241114	0.62	N	181710	500	187 억	3134693	N	N	5	N	N
133	20250206	130810	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19540	-250	5	-1.26	389115030	19861	34.46	19600	19850	19440	25700	13860	19790	19591.92	9.28	-2737	20150	19970	19700	19520	19250	20060	19610	188	5910	500	14640	10	1	33766123	6598	-80.41	0.40	12	0.06	-243.00	48250.00	29250	20240220	-33.20	15510	20241114	25.98	19880	-1.71	20250204	17340	12.69	20250102	29250	-33.20	20240220	15510	25.98	20241114	0.62	N	181710	500	187 억	3134693	N	N	5	N	N
134	20250206	120808	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19500	-290	5	-1.47	342140670	17453	30.29	19600	19850	19440	25700	13860	19790	19603.54	9.28	-1158	20150	19970	19700	19520	19250	20060	19610	188	5910	500	14640	10	1	33766123	6584	-80.25	0.40	12	0.05	-243.00	48250.00	29250	20240220	-33.33	15510	20241114	25.73	19880	-1.91	20250204	17340	12.46	20250102	29250	-33.33	20240220	15510	25.73	20241114	0.62	N	181710	500	187 억	3134693	N	N	5	N	N
135	20250206	110803	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19610	-180	5	-0.91	180491050	9169	15.91	19600	19850	19550	25700	13860	19790	19684.92	9.28	-54	20150	19970	19700	19520	19250	20060	19610	188	5910	500	14640	10	1	33766123	6622	-80.70	0.41	12	0.03	-243.00	48250.00	29250	20240220	-32.96	15510	20241114	26.43	19880	-1.36	20250204	17340	13.09	20250102	29250	-32.96	20240220	15510	26.43	20241114	0.62	N	181710	500	187 억	3134693	N	N	5	N	N
136	20250206	100804	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19640	-150	5	-0.76	124007220	6286	10.91	19600	19850	19600	25700	13860	19790	19727.52	9.28	951	20150	19970	19700	19520	19250	20060	19610	188	5910	500	14640	10	1	33766123	6632	-80.82	0.41	12	0.02	-243.00	48250.00	29250	20240220	-32.85	15510	20241114	26.63	19880	-1.21	20250204	17340	13.26	20250102	29250	-32.85	20240220	15510	26.63	20241114	0.62	N	181710	500	187 억	3134693	N	N	5	N	N
137	20250206	090815	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19790	0	3	0.00	16590300	842	1.46	19600	19790	19600	25700	13860	19790	19703.44	9.28	-9	20150	19970	19700	19520	19250	20060	19610	188	5910	500	14640	10	1	33766123	6682	-81.44	0.41	12	0.00	-243.00	48250.00	29250	20240220	-32.34	15510	20241114	27.60	19880	-0.45	20250204	17340	14.13	20250102	29250	-32.34	20240220	15510	27.60	20241114	0.62	N	181710	500	187 억	3134693	N	N	5	N	N
138	20250205	160801	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19790	140	2	0.71	1131266160	57467	75.75	19430	19880	19430	25500	13760	19650	19685.47	9.28	487	20103	19876	19653	19426	19203	19765	19315	188	5850	500	14540	10	1	33766123	6682	-81.44	0.41	12	0.17	-243.00	48250.00	29250	20240220	-32.34	15510	20241114	27.60	19880	0.00	20250204	17340	14.13	20250102	29250	-32.34	20240220	15510	27.60	20241114	0.64	N	181710	500	187 억	3134044	N	N	5	N	N
139	20250205	150806	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19720	70	2	0.36	1080295870	54887	72.35	19430	19880	19430	25500	13760	19650	19682.18	9.28	1556	20103	19876	19653	19426	19203	19765	19315	188	5850	500	14540	10	1	33766123	6659	-81.15	0.41	12	0.16	-243.00	48250.00	29250	20240220	-32.58	15510	20241114	27.14	19880	0.00	20250204	17340	13.73	20250102	29250	-32.58	20240220	15510	27.14	20241114	0.64	N	181710	500	187 억	3134044	N	N	276	N	N
140	20250205	140803	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19750	100	2	0.51	926862240	47100	62.08	19430	19880	19430	25500	13760	19650	19678.60	9.28	2808	20103	19876	19653	19426	19203	19765	19315	188	5850	500	14540	10	1	33766123	6669	-81.28	0.41	12	0.14	-243.00	48250.00	29250	20240220	-32.48	15510	20241114	27.34	19880	0.00	20250204	17340	13.90	20250102	29250	-32.48	20240220	15510	27.34	20241114	0.64	N	181710	500	187 억	3134044	N	N	276	N	N
141	20250205	130803	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19610	-40	5	-0.20	714068240	36332	47.89	19430	19880	19430	25500	13760	19650	19653.98	9.28	3838	20103	19876	19653	19426	19203	19765	19315	188	5850	500	14540	10	1	33766123	6622	-80.70	0.41	12	0.11	-243.00	48250.00	29250	20240220	-32.96	15510	20241114	26.43	19880	0.00	20250204	17340	13.09	20250102	29250	-32.96	20240220	15510	26.43	20241114	0.64	N	181710	500	187 억	3134044	N	N	276	N	N
142	20250205	120807	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19680	30	2	0.15	636032590	32350	42.64	19430	19880	19430	25500	13760	19650	19660.98	9.28	4273	20103	19876	19653	19426	19203	19765	19315	188	5850	500	14540	10	1	33766123	6645	-80.99	0.41	12	0.10	-243.00	48250.00	29250	20240220	-32.72	15510	20241114	26.89	19880	0.00	20250204	17340	13.49	20250102	29250	-32.72	20240220	15510	26.89	20241114	0.64	N	181710	500	187 억	3134044	N	N	276	N	N
143	20250205	110802	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19740	90	2	0.46	548112680	27890	36.76	19430	19880	19430	25500	13760	19650	19652.66	9.28	5627	20103	19876	19653	19426	19203	19765	19315	188	5850	500	14540	10	1	33766123	6665	-81.23	0.41	12	0.08	-243.00	48250.00	29250	20240220	-32.51	15510	20241114	27.27	19880	0.00	20250204	17340	13.84	20250102	29250	-32.51	20240220	15510	27.27	20241114	0.64	N	181710	500	187 억	3134044	N	N	276	N	N
144	20250205	100812	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19720	70	2	0.36	383755160	19564	25.79	19430	19880	19430	25500	13760	19650	19615.37	9.28	6962	20103	19876	19653	19426	19203	19765	19315	188	5850	500	14540	10	1	33766123	6659	-81.15	0.41	12	0.06	-243.00	48250.00	29250	20240220	-32.58	15510	20241114	27.14	19880	0.00	20250204	17340	13.73	20250102	29250	-32.58	20240220	15510	27.14	20241114	0.64	N	181710	500	187 억	3134044	N	N	276	N	N
145	20250205	090815	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19730	80	2	0.41	91501380	4641	6.12	19430	19880	19430	25500	13760	19650	19715.88	9.28	2132	20103	19876	19653	19426	19203	19765	19315	188	5850	500	14540	10	1	33766123	6662	-81.19	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.55	15510	20241114	27.21	19880	0.00	20250204	17340	13.78	20250102	29250	-32.55	20240220	15510	27.21	20241114	0.64	N	181710	500	187 억	3134044	N	N	276	N	N
146	20250204	160744	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19650	60	2	0.31	1484073790	75604	60.42	19710	19880	19430	25450	13720	19590	19629.53	9.27	5611	20496	20042	19236	18782	17976	20270	19010	188	5860	500	14490	10	1	33766123	6635	-80.86	0.41	12	0.22	-243.00	48250.00	29250	20240220	-32.82	15510	20241114	26.69	19880	-1.16	20250204	17340	13.32	20250102	29250	-32.82	20240220	15510	26.69	20241114	0.64	N	181710	500	187 억	3130172	N	N	276	N	N
147	20250204	150756	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19520	-70	5	-0.36	1390814780	70846	56.61	19710	19880	19430	25450	13720	19590	19631.52	9.27	5501	20496	20042	19236	18782	17976	20270	19010	188	5860	500	14490	10	1	33766123	6591	-80.33	0.40	12	0.21	-243.00	48250.00	29250	20240220	-33.26	15510	20241114	25.85	19880	-1.81	20250204	17340	12.57	20250102	29250	-33.26	20240220	15510	25.85	20241114	0.64	N	181710	500	187 억	3130172	N	N	393	N	N
148	20250204	140755	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19510	-80	5	-0.41	1289883370	65663	52.47	19710	19880	19480	25450	13720	19590	19643.99	9.27	3506	20496	20042	19236	18782	17976	20270	19010	188	5860	500	14490	10	1	33766123	6588	-80.29	0.40	12	0.19	-243.00	48250.00	29250	20240220	-33.30	15510	20241114	25.79	19880	-1.86	20250204	17340	12.51	20250102	29250	-33.30	20240220	15510	25.79	20241114	0.64	N	181710	500	187 억	3130172	N	N	393	N	N
149	20250204	130758	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19620	30	2	0.15	1166626010	59365	47.44	19710	19880	19480	25450	13720	19590	19651.75	9.27	2336	20496	20042	19236	18782	17976	20270	19010	188	5860	500	14490	10	1	33766123	6625	-80.74	0.41	12	0.18	-243.00	48250.00	29250	20240220	-32.92	15510	20241114	26.50	19880	-1.31	20250204	17340	13.15	20250102	29250	-32.92	20240220	15510	26.50	20241114	0.64	N	181710	500	187 억	3130172	N	N	393	N	N
150	20250204	120805	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19570	-20	5	-0.10	1094796890	55694	44.50	19710	19880	19480	25450	13720	19590	19657.36	9.27	1834	20496	20042	19236	18782	17976	20270	19010	188	5860	500	14490	10	1	33766123	6608	-80.53	0.41	12	0.16	-243.00	48250.00	29250	20240220	-33.09	15510	20241114	26.18	19880	-1.56	20250204	17340	12.86	20250102	29250	-33.09	20240220	15510	26.18	20241114	0.64	N	181710	500	187 억	3130172	N	N	393	N	N
151	20250204	110747	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19620	30	2	0.15	1014891980	51619	41.25	19710	19880	19480	25450	13720	19590	19661.21	9.27	2532	20496	20042	19236	18782	17976	20270	19010	188	5860	500	14490	10	1	33766123	6625	-80.74	0.41	12	0.15	-243.00	48250.00	29250	20240220	-32.92	15510	20241114	26.50	19880	-1.31	20250204	17340	13.15	20250102	29250	-32.92	20240220	15510	26.50	20241114	0.64	N	181710	500	187 억	3130172	N	N	393	N	N
152	20250204	100753	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19700	110	2	0.56	768793650	39079	31.23	19710	19880	19500	25450	13720	19590	19672.81	9.27	-1142	20496	20042	19236	18782	17976	20270	19010	188	5860	500	14490	10	1	33766123	6652	-81.07	0.41	12	0.12	-243.00	48250.00	29250	20240220	-32.65	15510	20241114	27.01	19880	-0.91	20250204	17340	13.61	20250102	29250	-32.65	20240220	15510	27.01	20241114	0.64	N	181710	500	187 억	3130172	N	N	393	N	N
153	20250204	090754	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	19570	-20	5	-0.10	226136220	11451	9.15	19710	19880	19570	25450	13720	19590	19748.16	9.27	-245	20496	20042	19236	18782	17976	20270	19010	188	5860	500	14490	10	1	33766123	6608	-80.53	0.41	12	0.03	-243.00	48250.00	29250	20240220	-33.09	15510	20241114	26.18	19880	-1.56	20250204	17340	12.86	20250102	29250	-33.09	20240220	15510	26.18	20241114	0.64	N	181710	500	187 억	3130172	N	N	393	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History