KissMeData/035720/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

2025-02-28 18:11:50 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160445	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43150	-1300	5	-2.92	268972666200	6170555	60.58	43700	44700	42650	57700	31150	44450	43587.82	27.45	0	-1215619	45550	45000	43900	43350	42250	45275	43625	444	13250	100	33780	50	1	443675123	191446	-18.96	1.97	12	1.39	-2276.00	21951.00	60000	20240220	-28.08	32550	20241114	32.57	46000	-6.20	20250210	35700	20.87	20250124	57400	-24.83	20240228	32550	32.57	20241114	1.01	N	035720	100	444 억	121792386	N	N	71115	N	N
3	20250228	150447	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43000	-1450	5	-3.26	235342871000	5391347	52.93	43700	44700	42650	57700	31150	44450	43648.74	27.45	0	-1078637	45550	45000	43900	43350	42250	45275	43625	444	13250	100	33780	50	1	443675123	190780	-18.89	1.96	12	1.22	-2276.00	21951.00	60000	20240220	-28.33	32550	20241114	32.10	46000	-6.52	20250210	35700	20.45	20250124	57400	-25.09	20240228	32550	32.10	20241114	1.01	N	035720	100	444 억	121792386	N	N	14348	N	N
4	20250228	140448	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42750	-1700	5	-3.82	215567537000	4930602	48.41	43700	44700	42700	57700	31150	44450	43717.11	27.45	0	-1031492	45550	45000	43900	43350	42250	45275	43625	444	13250	100	33780	50	1	443675123	189671	-18.78	1.95	12	1.11	-2276.00	21951.00	60000	20240220	-28.75	32550	20241114	31.34	46000	-7.07	20250210	35700	19.75	20250124	57400	-25.52	20240228	32550	31.34	20241114	1.01	N	035720	100	444 억	121792386	N	N	14348	N	N
5	20250228	130447	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43100	-1350	5	-3.04	186975999750	4267383	41.90	43700	44700	43050	57700	31150	44450	43811.90	27.45	0	-824681	45550	45000	43900	43350	42250	45275	43625	444	13250	100	33780	50	1	443675123	191224	-18.94	1.96	12	0.96	-2276.00	21951.00	60000	20240220	-28.17	32550	20241114	32.41	46000	-6.30	20250210	35700	20.73	20250124	57400	-24.91	20240228	32550	32.41	20241114	1.01	N	035720	100	444 억	121792386	N	N	14348	N	N
6	20250228	120445	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43350	-1100	5	-2.47	164873081800	3755356	36.87	43700	44700	43200	57700	31150	44450	43900.28	27.45	0	-759406	45550	45000	43900	43350	42250	45275	43625	444	13250	100	33780	50	1	443675123	192333	-19.05	1.97	12	0.85	-2276.00	21951.00	60000	20240220	-27.75	32550	20241114	33.18	46000	-5.76	20250210	35700	21.43	20250124	57400	-24.48	20240228	32550	33.18	20241114	1.01	N	035720	100	444 억	121792386	N	N	14348	N	N
7	20250228	110444	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43400	-1050	5	-2.36	148215165450	3371161	33.10	43700	44700	43200	57700	31150	44450	43962.48	27.45	0	-665178	45550	45000	43900	43350	42250	45275	43625	444	13250	100	33780	50	1	443675123	192555	-19.07	1.98	12	0.76	-2276.00	21951.00	60000	20240220	-27.67	32550	20241114	33.33	46000	-5.65	20250210	35700	21.57	20250124	57400	-24.39	20240228	32550	33.33	20241114	1.01	N	035720	100	444 억	121792386	N	N	14348	N	N
8	20250228	100444	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43600	-850	5	-1.91	113477359550	2573180	25.26	43700	44700	43500	57700	31150	44450	44097.08	27.45	0	-508567	45550	45000	43900	43350	42250	45275	43625	444	13250	100	33780	50	1	443675123	193442	-19.16	1.99	12	0.58	-2276.00	21951.00	60000	20240220	-27.33	32550	20241114	33.95	46000	-5.22	20250210	35700	22.13	20250124	57400	-24.04	20240228	32550	33.95	20241114	1.01	N	035720	100	444 억	121792386	N	N	14348	N	N
9	20250228	090446	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43950	-500	5	-1.12	21146747200	482789	4.74	43700	44000	43550	57700	31150	44450	43770.73	27.45	0	-65044	45550	45000	43900	43350	42250	45275	43625	444	13250	100	33780	50	1	443675123	194995	-19.31	2.00	12	0.11	-2276.00	21951.00	60000	20240220	-26.75	32550	20241114	35.02	46000	-4.46	20250210	35700	23.11	20250124	57400	-23.43	20240228	32550	35.02	20241114	1.01	N	035720	100	444 억	121792386	N	N	14348	N	N
10	20250227	160443	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44450	2350	2	5.58	442339119300	10053160	132.31	42900	44450	42800	54700	29500	42100	43999.19	26.85	0	582140	43866	42982	41516	40632	39166	43425	41075	444	12600	100	31990	50	1	443675123	197214	-19.53	2.02	12	2.27	-2276.00	21951.00	60000	20240220	-25.92	32550	20241114	36.56	46000	-3.37	20250210	35700	24.51	20250124	57700	-22.96	20240227	32550	36.56	20241114	1.03	N	035720	100	444 억	119146537	N	N	14309	N	N
11	20250227	150441	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44250	2150	2	5.11	411939130150	9367625	123.28	42900	44450	42800	54700	29500	42100	43974.78	26.85	0	631177	43866	42982	41516	40632	39166	43425	41075	444	12600	100	31990	50	1	443675123	196326	-19.44	2.02	12	2.11	-2276.00	21951.00	60000	20240220	-26.25	32550	20241114	35.94	46000	-3.80	20250210	35700	23.95	20250124	57700	-23.31	20240227	32550	35.94	20241114	1.03	N	035720	100	444 억	119146537	N	N	55002	N	N
12	20250227	140443	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44000	1900	2	4.51	374435007200	8517029	112.09	42900	44450	42800	54700	29500	42100	43963.11	26.85	0	620343	43866	42982	41516	40632	39166	43425	41075	444	12600	100	31990	50	1	443675123	195217	-19.33	2.00	12	1.92	-2276.00	21951.00	60000	20240220	-26.67	32550	20241114	35.18	46000	-4.35	20250210	35700	23.25	20250124	57700	-23.74	20240227	32550	35.18	20241114	1.03	N	035720	100	444 억	119146537	N	N	55002	N	N
13	20250227	130441	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44100	2000	2	4.75	345142157100	7852473	103.34	42900	44450	42800	54700	29500	42100	43953.32	26.85	0	670885	43866	42982	41516	40632	39166	43425	41075	444	12600	100	31990	50	1	443675123	195661	-19.38	2.01	12	1.77	-2276.00	21951.00	60000	20240220	-26.50	32550	20241114	35.48	46000	-4.13	20250210	35700	23.53	20250124	57700	-23.57	20240227	32550	35.48	20241114	1.03	N	035720	100	444 억	119146537	N	N	55002	N	N
14	20250227	120440	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44250	2150	2	5.11	313615419250	7140108	93.97	42900	44450	42800	54700	29500	42100	43923.08	26.85	0	688492	43866	42982	41516	40632	39166	43425	41075	444	12600	100	31990	50	1	443675123	196326	-19.44	2.02	12	1.61	-2276.00	21951.00	60000	20240220	-26.25	32550	20241114	35.94	46000	-3.80	20250210	35700	23.95	20250124	57700	-23.31	20240227	32550	35.94	20241114	1.03	N	035720	100	444 억	119146537	N	N	55002	N	N
15	20250227	110445	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43950	1850	2	4.39	283548579550	6457754	84.99	42900	44450	42800	54700	29500	42100	43908.25	26.85	0	657059	43866	42982	41516	40632	39166	43425	41075	444	12600	100	31990	50	1	443675123	194995	-19.31	2.00	12	1.46	-2276.00	21951.00	60000	20240220	-26.75	32550	20241114	35.02	46000	-4.46	20250210	35700	23.11	20250124	57700	-23.83	20240227	32550	35.02	20241114	1.03	N	035720	100	444 억	119146537	N	N	55002	N	N
16	20250227	100457	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44400	2300	2	5.46	246380133400	5614487	73.89	42900	44450	42800	54700	29500	42100	43882.94	26.85	0	630901	43866	42982	41516	40632	39166	43425	41075	444	12600	100	31990	50	1	443675123	196992	-19.51	2.02	12	1.27	-2276.00	21951.00	60000	20240220	-26.00	32550	20241114	36.41	46000	-3.48	20250210	35700	24.37	20250124	57700	-23.05	20240227	32550	36.41	20241114	1.03	N	035720	100	444 억	119146537	N	N	55002	N	N
17	20250227	090455	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44100	2000	2	4.75	61588230700	1414864	18.62	42900	44150	42800	54700	29500	42100	43529.48	26.85	0	119819	43866	42982	41516	40632	39166	43425	41075	444	12600	100	31990	50	1	443675123	195661	-19.38	2.01	12	0.32	-2276.00	21951.00	60000	20240220	-26.50	32550	20241114	35.48	46000	-4.13	20250210	35700	23.53	20250124	57700	-23.57	20240227	32550	35.48	20241114	1.03	N	035720	100	444 억	119146537	N	N	55002	N	N
18	20250226	160441	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42100	2350	2	5.91	313411207350	7547789	501.33	40150	42400	40050	51600	27850	39750	41523.11	26.61	0	901313	40250	40000	39550	39300	38850	40125	39425	444	11850	100	30210	50	1	443675123	186787	-18.50	1.92	12	1.70	-2276.00	21951.00	61400	20240215	-31.43	32550	20241114	29.34	46000	-8.48	20250210	35700	17.93	20250124	58000	-27.41	20240226	32550	29.34	20241114	1.03	N	035720	100	444 억	118050350	N	N	55002	N	N
19	20250226	150443	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41900	2150	2	5.41	298743090850	7198887	478.16	40150	42400	40050	51600	27850	39750	41498.57	26.61	0	1006547	40250	40000	39550	39300	38850	40125	39425	444	11850	100	30210	50	1	443675123	185900	-18.41	1.91	12	1.62	-2276.00	21951.00	61400	20240215	-31.76	32550	20241114	28.73	46000	-8.91	20250210	35700	17.37	20250124	58000	-27.76	20240226	32550	28.73	20241114	1.03	N	035720	100	444 억	118050350	N	N	2831	N	N
20	20250226	140442	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42050	2300	2	5.79	278798167250	6723885	446.61	40150	42400	40050	51600	27850	39750	41463.91	26.61	0	1046155	40250	40000	39550	39300	38850	40125	39425	444	11850	100	30210	50	1	443675123	186565	-18.48	1.92	12	1.52	-2276.00	21951.00	61400	20240215	-31.51	32550	20241114	29.19	46000	-8.59	20250210	35700	17.79	20250124	58000	-27.50	20240226	32550	29.19	20241114	1.03	N	035720	100	444 억	118050350	N	N	2831	N	N
21	20250226	130441	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41700	1950	2	4.91	256819722200	6200975	411.87	40150	42400	40050	51600	27850	39750	41416.09	26.61	0	1054433	40250	40000	39550	39300	38850	40125	39425	444	11850	100	30210	50	1	443675123	185013	-18.32	1.90	12	1.40	-2276.00	21951.00	61400	20240215	-32.08	32550	20241114	28.11	46000	-9.35	20250210	35700	16.81	20250124	58000	-28.10	20240226	32550	28.11	20241114	1.03	N	035720	100	444 억	118050350	N	N	2831	N	N
22	20250226	120442	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41850	2100	2	5.28	230491867750	5573117	370.17	40150	42400	40050	51600	27850	39750	41357.87	26.61	0	1013724	40250	40000	39550	39300	38850	40125	39425	444	11850	100	30210	50	1	443675123	185678	-18.39	1.91	12	1.26	-2276.00	21951.00	61400	20240215	-31.84	32550	20241114	28.57	46000	-9.02	20250210	35700	17.23	20250124	58000	-27.84	20240226	32550	28.57	20241114	1.03	N	035720	100	444 억	118050350	N	N	2831	N	N
23	20250226	110441	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41900	2150	2	5.41	163177561300	3973441	263.92	40150	41900	40050	51600	27850	39750	41067.14	26.61	0	775185	40250	40000	39550	39300	38850	40125	39425	444	11850	100	30210	50	1	443675123	185900	-18.41	1.91	12	0.90	-2276.00	21951.00	61400	20240215	-31.76	32550	20241114	28.73	46000	-8.91	20250210	35700	17.37	20250124	58000	-27.76	20240226	32550	28.73	20241114	1.03	N	035720	100	444 억	118050350	N	N	2831	N	N
24	20250226	100441	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41300	1550	2	3.90	107621136750	2634346	174.98	40150	41350	40050	51600	27850	39750	40853.17	26.61	0	513476	40250	40000	39550	39300	38850	40125	39425	444	11850	100	30210	50	1	443675123	183238	-18.15	1.88	12	0.59	-2276.00	21951.00	61400	20240215	-32.74	32550	20241114	26.88	46000	-10.22	20250210	35700	15.69	20250124	58000	-28.79	20240226	32550	26.88	20241114	1.03	N	035720	100	444 억	118050350	N	N	2831	N	N
25	20250226	090445	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40450	700	2	1.76	11658304750	289572	19.23	40150	40500	40050	51600	27850	39750	40260.89	26.61	0	92298	40250	40000	39550	39300	38850	40125	39425	444	11850	100	30210	50	1	443675123	179467	-17.77	1.84	12	0.07	-2276.00	21951.00	61400	20240215	-34.12	32550	20241114	24.27	46000	-12.07	20250210	35700	13.31	20250124	58000	-30.26	20240226	32550	24.27	20241114	1.03	N	035720	100	444 억	118050350	N	N	2831	N	N
26	20250225	160439	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39750	200	2	0.51	57997773150	1465469	79.88	39200	39800	39100	51400	27700	39550	39575.90	26.57	0	106722	40383	39966	39583	39166	38783	39775	38975	444	11850	100	30050	50	1	443675123	176361	-17.46	1.81	12	0.33	-2276.00	21951.00	61400	20240215	-35.26	32550	20241114	22.12	46000	-13.59	20250210	35700	11.34	20250124	58000	-31.47	20240226	32550	22.12	20241114	1.03	N	035720	100	444 억	117899556	N	N	2831	N	N
27	20250225	150439	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39600	50	2	0.13	50150414850	1267933	69.11	39200	39750	39100	51400	27700	39550	39552.89	26.57	0	100087	40383	39966	39583	39166	38783	39775	38975	444	11850	100	30050	50	1	443675123	175695	-17.40	1.80	12	0.29	-2276.00	21951.00	61400	20240215	-35.50	32550	20241114	21.66	46000	-13.91	20250210	35700	10.92	20250124	58000	-31.72	20240226	32550	21.66	20241114	1.03	N	035720	100	444 억	117899556	N	N	22762	N	N
28	20250225	140439	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39600	50	2	0.13	43768544200	1106587	60.32	39200	39750	39100	51400	27700	39550	39552.74	26.57	0	70929	40383	39966	39583	39166	38783	39775	38975	444	11850	100	30050	50	1	443675123	175695	-17.40	1.80	12	0.25	-2276.00	21951.00	61400	20240215	-35.50	32550	20241114	21.66	46000	-13.91	20250210	35700	10.92	20250124	58000	-31.72	20240226	32550	21.66	20241114	1.03	N	035720	100	444 억	117899556	N	N	22762	N	N
29	20250225	130440	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39600	50	2	0.13	39230318250	991997	54.07	39200	39750	39100	51400	27700	39550	39546.81	26.57	0	65906	40383	39966	39583	39166	38783	39775	38975	444	11850	100	30050	50	1	443675123	175695	-17.40	1.80	12	0.22	-2276.00	21951.00	61400	20240215	-35.50	32550	20241114	21.66	46000	-13.91	20250210	35700	10.92	20250124	58000	-31.72	20240226	32550	21.66	20241114	1.03	N	035720	100	444 억	117899556	N	N	22762	N	N
30	20250225	120438	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39700	150	2	0.38	36335268450	918935	50.09	39200	39750	39100	51400	27700	39550	39540.63	26.57	0	58932	40383	39966	39583	39166	38783	39775	38975	444	11850	100	30050	50	1	443675123	176139	-17.44	1.81	12	0.21	-2276.00	21951.00	61400	20240215	-35.34	32550	20241114	21.97	46000	-13.70	20250210	35700	11.20	20250124	58000	-31.55	20240226	32550	21.97	20241114	1.03	N	035720	100	444 억	117899556	N	N	22762	N	N
31	20250225	110438	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39650	100	2	0.25	28899276250	731259	39.86	39200	39750	39100	51400	27700	39550	39519.87	26.57	0	69901	40383	39966	39583	39166	38783	39775	38975	444	11850	100	30050	50	1	443675123	175917	-17.42	1.81	12	0.16	-2276.00	21951.00	61400	20240215	-35.42	32550	20241114	21.81	46000	-13.80	20250210	35700	11.06	20250124	58000	-31.64	20240226	32550	21.81	20241114	1.03	N	035720	100	444 억	117899556	N	N	22762	N	N
32	20250225	100437	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39600	50	2	0.13	19792275950	501318	27.32	39200	39750	39100	51400	27700	39550	39480.42	26.57	0	59906	40383	39966	39583	39166	38783	39775	38975	444	11850	100	30050	50	1	443675123	175695	-17.40	1.80	12	0.11	-2276.00	21951.00	61400	20240215	-35.50	32550	20241114	21.66	46000	-13.91	20250210	35700	10.92	20250124	58000	-31.72	20240226	32550	21.66	20241114	1.03	N	035720	100	444 억	117899556	N	N	22762	N	N
33	20250225	090440	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39450	-100	5	-0.25	4808199450	122410	6.67	39200	39450	39100	51400	27700	39550	39278.51	26.57	0	13590	40383	39966	39583	39166	38783	39775	38975	444	11850	100	30050	50	1	443675123	175030	-17.33	1.80	12	0.03	-2276.00	21951.00	61400	20240215	-35.75	32550	20241114	21.20	46000	-14.24	20250210	35700	10.50	20250124	58000	-31.98	20240226	32550	21.20	20241114	1.03	N	035720	100	444 억	117899556	N	N	22762	N	N
34	20250224	160436	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39550	-350	5	-0.88	71797155500	1817960	73.88	39650	40000	39200	51800	27950	39900	39492.92	26.60	0	-2342	40566	40232	39916	39582	39266	40075	39425	444	11900	100	30320	50	1	443675123	175474	-17.38	1.80	12	0.41	-2276.00	21951.00	61400	20240215	-35.59	32550	20241114	21.51	46000	-14.02	20250210	35700	10.78	20250124	58000	-31.81	20240226	32550	21.51	20241114	0.99	N	035720	100	444 억	118010904	N	N	22762	N	N
35	20250224	150436	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39550	-350	5	-0.88	64698519050	1638495	66.58	39650	40000	39200	51800	27950	39900	39486.30	26.60	0	-73096	40566	40232	39916	39582	39266	40075	39425	444	11900	100	30320	50	1	443675123	175474	-17.38	1.80	12	0.37	-2276.00	21951.00	61400	20240215	-35.59	32550	20241114	21.51	46000	-14.02	20250210	35700	10.78	20250124	58000	-31.81	20240226	32550	21.51	20241114	0.99	N	035720	100	444 억	118010904	N	N	62	N	N
36	20250224	140435	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39350	-550	5	-1.38	59382335850	1503719	61.11	39650	40000	39200	51800	27950	39900	39490.04	26.60	0	-97213	40566	40232	39916	39582	39266	40075	39425	444	11900	100	30320	50	1	443675123	174586	-17.29	1.79	12	0.34	-2276.00	21951.00	61400	20240215	-35.91	32550	20241114	20.89	46000	-14.46	20250210	35700	10.22	20250124	58000	-32.16	20240226	32550	20.89	20241114	0.99	N	035720	100	444 억	118010904	N	N	62	N	N
37	20250224	130436	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39350	-550	5	-1.38	52798272650	1336239	54.30	39650	40000	39200	51800	27950	39900	39512.31	26.60	0	-96474	40566	40232	39916	39582	39266	40075	39425	444	11900	100	30320	50	1	443675123	174586	-17.29	1.79	12	0.30	-2276.00	21951.00	61400	20240215	-35.91	32550	20241114	20.89	46000	-14.46	20250210	35700	10.22	20250124	58000	-32.16	20240226	32550	20.89	20241114	0.99	N	035720	100	444 억	118010904	N	N	62	N	N
38	20250224	120435	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39450	-450	5	-1.13	44026761750	1113466	45.25	39650	40000	39200	51800	27950	39900	39539.96	26.60	0	-34505	40566	40232	39916	39582	39266	40075	39425	444	11900	100	30320	50	1	443675123	175030	-17.33	1.80	12	0.25	-2276.00	21951.00	61400	20240215	-35.75	32550	20241114	21.20	46000	-14.24	20250210	35700	10.50	20250124	58000	-31.98	20240226	32550	21.20	20241114	0.99	N	035720	100	444 억	118010904	N	N	62	N	N
39	20250224	110433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39400	-500	5	-1.25	40259625750	1017947	41.37	39650	40000	39200	51800	27950	39900	39549.48	26.60	0	-34468	40566	40232	39916	39582	39266	40075	39425	444	11900	100	30320	50	1	443675123	174808	-17.31	1.79	12	0.23	-2276.00	21951.00	61400	20240215	-35.83	32550	20241114	21.04	46000	-14.35	20250210	35700	10.36	20250124	58000	-32.07	20240226	32550	21.04	20241114	0.99	N	035720	100	444 억	118010904	N	N	62	N	N
40	20250224	100433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39450	-450	5	-1.13	31387479950	793203	32.23	39650	40000	39200	51800	27950	39900	39570.14	26.60	0	-31743	40566	40232	39916	39582	39266	40075	39425	444	11900	100	30320	50	1	443675123	175030	-17.33	1.80	12	0.18	-2276.00	21951.00	61400	20240215	-35.75	32550	20241114	21.20	46000	-14.24	20250210	35700	10.50	20250124	58000	-31.98	20240226	32550	21.20	20241114	0.99	N	035720	100	444 억	118010904	N	N	62	N	N
41	20250224	090436	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39650	-250	5	-0.63	7047545350	178079	7.24	39650	39700	39250	51800	27950	39900	39573.56	26.60	0	1401	40566	40232	39916	39582	39266	40075	39425	444	11900	100	30320	50	1	443675123	175917	-17.42	1.81	12	0.04	-2276.00	21951.00	61400	20240215	-35.42	32550	20241114	21.81	46000	-13.80	20250210	35700	11.06	20250124	58000	-31.64	20240226	32550	21.81	20241114	0.99	N	035720	100	444 억	118010904	N	N	62	N	N
42	20250221	160433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39900	150	2	0.38	97252693100	2433867	52.92	40000	40250	39600	51600	27850	39750	39958.36	26.66	0	160055	41216	40482	40016	39282	38816	40850	39650	444	11850	100	30210	50	1	443675123	177026	-17.53	1.82	12	0.55	-2276.00	21951.00	61400	20240215	-35.02	32550	20241114	22.58	46000	-13.26	20250210	35700	11.76	20250124	58900	-32.26	20240221	32550	22.58	20241114	1.00	N	035720	100	444 억	118289008	N	N	62	N	N
43	20250221	150435	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39950	200	2	0.50	88382367300	2211674	48.09	40000	40250	39600	51600	27850	39750	39961.86	26.66	0	96183	41216	40482	40016	39282	38816	40850	39650	444	11850	100	30210	50	1	443675123	177248	-17.55	1.82	12	0.50	-2276.00	21951.00	61400	20240215	-34.93	32550	20241114	22.73	46000	-13.15	20250210	35700	11.90	20250124	58900	-32.17	20240221	32550	22.73	20241114	1.00	N	035720	100	444 억	118289008	N	N	128	N	N
44	20250221	140434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39950	200	2	0.50	79184626450	1981553	43.08	40000	40250	39600	51600	27850	39750	39961.02	26.66	0	88278	41216	40482	40016	39282	38816	40850	39650	444	11850	100	30210	50	1	443675123	177248	-17.55	1.82	12	0.45	-2276.00	21951.00	61400	20240215	-34.93	32550	20241114	22.73	46000	-13.15	20250210	35700	11.90	20250124	58900	-32.17	20240221	32550	22.73	20241114	1.00	N	035720	100	444 억	118289008	N	N	128	N	N
45	20250221	130433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40050	300	2	0.75	70415031550	1762135	38.31	40000	40250	39600	51600	27850	39750	39960.21	26.66	0	92776	41216	40482	40016	39282	38816	40850	39650	444	11850	100	30210	50	1	443675123	177692	-17.60	1.82	12	0.40	-2276.00	21951.00	61400	20240215	-34.77	32550	20241114	23.04	46000	-12.93	20250210	35700	12.18	20250124	58900	-32.00	20240221	32550	23.04	20241114	1.00	N	035720	100	444 억	118289008	N	N	128	N	N
46	20250221	120434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40000	250	2	0.63	65043872850	1627962	35.39	40000	40250	39600	51600	27850	39750	39954.32	26.66	0	88852	41216	40482	40016	39282	38816	40850	39650	444	11850	100	30210	50	1	443675123	177470	-17.57	1.82	12	0.37	-2276.00	21951.00	61400	20240215	-34.85	32550	20241114	22.89	46000	-13.04	20250210	35700	12.04	20250124	58900	-32.09	20240221	32550	22.89	20241114	1.00	N	035720	100	444 억	118289008	N	N	128	N	N
47	20250221	110432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39950	200	2	0.50	48959832900	1226508	26.67	40000	40200	39600	51600	27850	39750	39918.23	26.66	0	11628	41216	40482	40016	39282	38816	40850	39650	444	11850	100	30210	50	1	443675123	177248	-17.55	1.82	12	0.28	-2276.00	21951.00	61400	20240215	-34.93	32550	20241114	22.73	46000	-13.15	20250210	35700	11.90	20250124	58900	-32.17	20240221	32550	22.73	20241114	1.00	N	035720	100	444 억	118289008	N	N	128	N	N
48	20250221	100433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39800	50	2	0.13	38121342700	954993	20.76	40000	40200	39600	51600	27850	39750	39918.13	26.66	0	-45330	41216	40482	40016	39282	38816	40850	39650	444	11850	100	30210	50	1	443675123	176583	-17.49	1.81	12	0.22	-2276.00	21951.00	61400	20240215	-35.18	32550	20241114	22.27	46000	-13.48	20250210	35700	11.48	20250124	58900	-32.43	20240221	32550	22.27	20241114	1.00	N	035720	100	444 억	118289008	N	N	128	N	N
49	20250221	090434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40000	250	2	0.63	7720224850	192837	4.19	40000	40200	39900	51600	27850	39750	40036.71	26.66	0	11796	41216	40482	40016	39282	38816	40850	39650	444	11850	100	30210	50	1	443675123	177470	-17.57	1.82	12	0.04	-2276.00	21951.00	61400	20240215	-34.85	32550	20241114	22.89	46000	-13.04	20250210	35700	12.04	20250124	58900	-32.09	20240221	32550	22.89	20241114	1.00	N	035720	100	444 억	118289008	N	N	128	N	N
50	20250220	160431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39750	450	2	1.15	183332564800	4571851	153.53	39600	40750	39550	51000	27550	39300	40100.76	26.81	0	-446044	40066	39682	39266	38882	38466	39875	39075	444	11700	100	29860	50	1	443675123	176361	-17.46	1.81	12	1.03	-2276.00	21951.00	61400	20240215	-35.26	32550	20241114	22.12	46000	-13.59	20250210	35700	11.34	20250124	60000	-33.75	20240220	32550	22.12	20241114	1.00	N	035720	100	444 억	118957021	N	N	128	N	N
51	20250220	150432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39650	350	2	0.89	174499977800	4349545	146.06	39600	40750	39550	51000	27550	39300	40119.19	26.81	0	-471795	40066	39682	39266	38882	38466	39875	39075	444	11700	100	29860	50	1	443675123	175917	-17.42	1.81	12	0.98	-2276.00	21951.00	61400	20240215	-35.42	32550	20241114	21.81	46000	-13.80	20250210	35700	11.06	20250124	60000	-33.92	20240220	32550	21.81	20241114	1.00	N	035720	100	444 억	118957021	N	N	771	N	N
52	20250220	140433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39750	450	2	1.15	162252932450	4041338	135.71	39600	40750	39550	51000	27550	39300	40148.38	26.81	0	-463100	40066	39682	39266	38882	38466	39875	39075	444	11700	100	29860	50	1	443675123	176361	-17.46	1.81	12	0.91	-2276.00	21951.00	61400	20240215	-35.26	32550	20241114	22.12	46000	-13.59	20250210	35700	11.34	20250124	60000	-33.75	20240220	32550	22.12	20241114	1.00	N	035720	100	444 억	118957021	N	N	771	N	N
53	20250220	130431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39750	450	2	1.15	154155270000	3837642	128.87	39600	40750	39550	51000	27550	39300	40169.33	26.81	0	-446542	40066	39682	39266	38882	38466	39875	39075	444	11700	100	29860	50	1	443675123	176361	-17.46	1.81	12	0.86	-2276.00	21951.00	61400	20240215	-35.26	32550	20241114	22.12	46000	-13.59	20250210	35700	11.34	20250124	60000	-33.75	20240220	32550	22.12	20241114	1.00	N	035720	100	444 억	118957021	N	N	771	N	N
54	20250220	120431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39950	650	2	1.65	141268806950	3514009	118.00	39600	40750	39550	51000	27550	39300	40201.68	26.81	0	-375938	40066	39682	39266	38882	38466	39875	39075	444	11700	100	29860	50	1	443675123	177248	-17.55	1.82	12	0.79	-2276.00	21951.00	61400	20240215	-34.93	32550	20241114	22.73	46000	-13.15	20250210	35700	11.90	20250124	60000	-33.42	20240220	32550	22.73	20241114	1.00	N	035720	100	444 억	118957021	N	N	771	N	N
55	20250220	110431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40000	700	2	1.78	130706700550	3250181	109.14	39600	40750	39550	51000	27550	39300	40215.28	26.81	0	-337940	40066	39682	39266	38882	38466	39875	39075	444	11700	100	29860	50	1	443675123	177470	-17.57	1.82	12	0.73	-2276.00	21951.00	61400	20240215	-34.85	32550	20241114	22.89	46000	-13.04	20250210	35700	12.04	20250124	60000	-33.33	20240220	32550	22.89	20241114	1.00	N	035720	100	444 억	118957021	N	N	771	N	N
56	20250220	100431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40050	750	2	1.91	114944647250	2856040	95.91	39600	40750	39550	51000	27550	39300	40246.25	26.81	0	-215804	40066	39682	39266	38882	38466	39875	39075	444	11700	100	29860	50	1	443675123	177692	-17.60	1.82	12	0.64	-2276.00	21951.00	61400	20240215	-34.77	32550	20241114	23.04	46000	-12.93	20250210	35700	12.18	20250124	60000	-33.25	20240220	32550	23.04	20241114	1.00	N	035720	100	444 억	118957021	N	N	771	N	N
57	20250220	090432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40300	1000	2	2.54	24546984550	611679	20.54	39600	40450	39550	51000	27550	39300	40130.88	26.81	0	71900	40066	39682	39266	38882	38466	39875	39075	444	11700	100	29860	50	1	443675123	178801	-17.71	1.84	12	0.14	-2276.00	21951.00	61400	20240215	-34.36	32550	20241114	23.81	46000	-12.39	20250210	35700	12.89	20250124	60000	-32.83	20240220	32550	23.81	20241114	1.00	N	035720	100	444 억	118957021	N	N	771	N	N
58	20250219	160430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39300	350	2	0.90	116339855800	2955660	113.61	39150	39650	38850	50600	27300	38950	39361.86	26.91	0	-458974	39716	39332	38966	38582	38216	39325	38575	444	11650	100	29600	50	1	443675123	174364	-17.27	1.79	12	0.67	-2276.00	21951.00	61400	20240215	-35.99	32550	20241114	20.74	46000	-14.57	20250210	35700	10.08	20250124	60000	-34.50	20240220	32550	20.74	20241114	1.01	N	035720	100	444 억	119393786	N	N	771	N	N
59	20250219	150431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39350	400	2	1.03	106551300450	2706750	104.04	39150	39650	38850	50600	27300	38950	39365.12	26.91	0	-441147	39716	39332	38966	38582	38216	39325	38575	444	11650	100	29600	50	1	443675123	174586	-17.29	1.79	12	0.61	-2276.00	21951.00	61400	20240215	-35.91	32550	20241114	20.89	46000	-14.46	20250210	35700	10.22	20250124	60000	-34.42	20240220	32550	20.89	20241114	1.01	N	035720	100	444 억	119393786	N	N	217	N	N
60	20250219	140429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39400	450	2	1.16	99584427450	2529836	97.24	39150	39650	38850	50600	27300	38950	39364.08	26.91	0	-418608	39716	39332	38966	38582	38216	39325	38575	444	11650	100	29600	50	1	443675123	174808	-17.31	1.79	12	0.57	-2276.00	21951.00	61400	20240215	-35.83	32550	20241114	21.04	46000	-14.35	20250210	35700	10.36	20250124	60000	-34.33	20240220	32550	21.04	20241114	1.01	N	035720	100	444 억	119393786	N	N	217	N	N
61	20250219	130430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39450	500	2	1.28	87933992650	2233801	85.86	39150	39650	38850	50600	27300	38950	39365.30	26.91	0	-329223	39716	39332	38966	38582	38216	39325	38575	444	11650	100	29600	50	1	443675123	175030	-17.33	1.80	12	0.50	-2276.00	21951.00	61400	20240215	-35.75	32550	20241114	21.20	46000	-14.24	20250210	35700	10.50	20250124	60000	-34.25	20240220	32550	21.20	20241114	1.01	N	035720	100	444 억	119393786	N	N	217	N	N
62	20250219	120429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39500	550	2	1.41	79285824800	2014713	77.44	39150	39650	38850	50600	27300	38950	39353.53	26.91	0	-270772	39716	39332	38966	38582	38216	39325	38575	444	11650	100	29600	50	1	443675123	175252	-17.36	1.80	12	0.45	-2276.00	21951.00	61400	20240215	-35.67	32550	20241114	21.35	46000	-14.13	20250210	35700	10.64	20250124	60000	-34.17	20240220	32550	21.35	20241114	1.01	N	035720	100	444 억	119393786	N	N	217	N	N
63	20250219	110430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39450	500	2	1.28	67924394500	1726806	66.37	39150	39650	38850	50600	27300	38950	39335.41	26.91	0	-223105	39716	39332	38966	38582	38216	39325	38575	444	11650	100	29600	50	1	443675123	175030	-17.33	1.80	12	0.39	-2276.00	21951.00	61400	20240215	-35.75	32550	20241114	21.20	46000	-14.24	20250210	35700	10.50	20250124	60000	-34.25	20240220	32550	21.20	20241114	1.01	N	035720	100	444 억	119393786	N	N	217	N	N
64	20250219	100429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39550	600	2	1.54	47991888400	1221926	46.97	39150	39650	38850	50600	27300	38950	39275.77	26.91	0	-140970	39716	39332	38966	38582	38216	39325	38575	444	11650	100	29600	50	1	443675123	175474	-17.38	1.80	12	0.28	-2276.00	21951.00	61400	20240215	-35.59	32550	20241114	21.51	46000	-14.02	20250210	35700	10.78	20250124	60000	-34.08	20240220	32550	21.51	20241114	1.01	N	035720	100	444 억	119393786	N	N	217	N	N
65	20250219	090431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39100	150	2	0.39	5828129200	149269	5.74	39150	39200	38850	50600	27300	38950	39044.85	26.91	0	-88668	39716	39332	38966	38582	38216	39325	38575	444	11650	100	29600	50	1	443675123	173477	-17.18	1.78	12	0.03	-2276.00	21951.00	61400	20240215	-36.32	32550	20241114	20.12	46000	-15.00	20250210	35700	9.52	20250124	60000	-34.83	20240220	32550	20.12	20241114	1.01	N	035720	100	444 억	119393786	N	N	217	N	N
66	20250218	160429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38950	-100	5	-0.26	100213245050	2568118	82.00	38950	39350	38600	50700	27350	39050	39022.34	26.95	0	-226414	39616	39332	39066	38782	38516	39200	38650	444	11650	100	29670	50	1	443675123	172811	-17.11	1.77	12	0.58	-2276.00	21951.00	61400	20240215	-36.56	32550	20241114	19.66	46000	-15.33	20250210	35700	9.10	20250124	60000	-35.08	20240220	32550	19.66	20241114	0.87	N	035720	100	444 억	119575724	N	N	217	N	N
67	20250218	150429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38950	-100	5	-0.26	90090842550	2308307	73.71	38950	39350	38600	50700	27350	39050	39028.97	26.95	0	-243176	39616	39332	39066	38782	38516	39200	38650	444	11650	100	29670	50	1	443675123	172811	-17.11	1.77	12	0.52	-2276.00	21951.00	61400	20240215	-36.56	32550	20241114	19.66	46000	-15.33	20250210	35700	9.10	20250124	60000	-35.08	20240220	32550	19.66	20241114	0.87	N	035720	100	444 억	119575724	N	N	287	N	N
68	20250218	140429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39150	100	2	0.26	75902109500	1944733	62.10	38950	39350	38600	50700	27350	39050	39029.58	26.95	0	-189019	39616	39332	39066	38782	38516	39200	38650	444	11650	100	29670	50	1	443675123	173699	-17.20	1.78	12	0.44	-2276.00	21951.00	61400	20240215	-36.24	32550	20241114	20.28	46000	-14.89	20250210	35700	9.66	20250124	60000	-34.75	20240220	32550	20.28	20241114	0.87	N	035720	100	444 억	119575724	N	N	287	N	N
69	20250218	130428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39100	50	2	0.13	66117684400	1694794	54.12	38950	39350	38600	50700	27350	39050	39012.22	26.95	0	-190909	39616	39332	39066	38782	38516	39200	38650	444	11650	100	29670	50	1	443675123	173477	-17.18	1.78	12	0.38	-2276.00	21951.00	61400	20240215	-36.32	32550	20241114	20.12	46000	-15.00	20250210	35700	9.52	20250124	60000	-34.83	20240220	32550	20.12	20241114	0.87	N	035720	100	444 억	119575724	N	N	287	N	N
70	20250218	120429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39150	100	2	0.26	58420854400	1497997	47.83	38950	39350	38600	50700	27350	39050	38999.31	26.95	0	-188266	39616	39332	39066	38782	38516	39200	38650	444	11650	100	29670	50	1	443675123	173699	-17.20	1.78	12	0.34	-2276.00	21951.00	61400	20240215	-36.24	32550	20241114	20.28	46000	-14.89	20250210	35700	9.66	20250124	60000	-34.75	20240220	32550	20.28	20241114	0.87	N	035720	100	444 억	119575724	N	N	287	N	N
71	20250218	110428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38950	-100	5	-0.26	45614421950	1169871	37.35	38950	39350	38600	50700	27350	39050	38990.98	26.95	0	-173661	39616	39332	39066	38782	38516	39200	38650	444	11650	100	29670	50	1	443675123	172811	-17.11	1.77	12	0.26	-2276.00	21951.00	61400	20240215	-36.56	32550	20241114	19.66	46000	-15.33	20250210	35700	9.10	20250124	60000	-35.08	20240220	32550	19.66	20241114	0.87	N	035720	100	444 억	119575724	N	N	287	N	N
72	20250218	100428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39200	150	2	0.38	34315757000	880117	28.10	38950	39350	38600	50700	27350	39050	38989.99	26.95	0	-74526	39616	39332	39066	38782	38516	39200	38650	444	11650	100	29670	50	1	443675123	173921	-17.22	1.79	12	0.20	-2276.00	21951.00	61400	20240215	-36.16	32550	20241114	20.43	46000	-14.78	20250210	35700	9.80	20250124	60000	-34.67	20240220	32550	20.43	20241114	0.87	N	035720	100	444 억	119575724	N	N	287	N	N
73	20250218	090429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38700	-350	5	-0.90	8585864150	221206	7.06	38950	39000	38600	50700	27350	39050	38813.83	26.95	0	-42537	39616	39332	39066	38782	38516	39200	38650	444	11650	100	29670	50	1	443675123	171702	-17.00	1.76	12	0.05	-2276.00	21951.00	61400	20240215	-36.97	32550	20241114	18.89	46000	-15.87	20250210	35700	8.40	20250124	60000	-35.50	20240220	32550	18.89	20241114	0.87	N	035720	100	444 억	119575724	N	N	287	N	N
74	20250217	160428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39050	300	2	0.77	121258167050	3104527	50.96	39100	39350	38800	50300	27150	38750	39058.71	26.98	0	-239170	41450	40100	39250	37900	37050	39675	37475	444	11550	100	29450	50	1	443675123	173255	-17.16	1.78	12	0.70	-2276.00	21951.00	61400	20240215	-36.40	32550	20241114	19.97	46000	-15.11	20250210	35700	9.38	20250124	60000	-34.92	20240220	32550	19.97	20241114	0.78	N	035720	100	444 억	119698853	N	N	287	N	N
75	20250217	150427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39050	300	2	0.77	106525972900	2726995	44.77	39100	39350	38800	50300	27150	38750	39063.71	26.98	0	-231507	41450	40100	39250	37900	37050	39675	37475	444	11550	100	29450	50	1	443675123	173255	-17.16	1.78	12	0.61	-2276.00	21951.00	61400	20240215	-36.40	32550	20241114	19.97	46000	-15.11	20250210	35700	9.38	20250124	60000	-34.92	20240220	32550	19.97	20241114	0.78	N	035720	100	444 억	119698853	N	N	4153	N	N
76	20250217	140427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39100	350	2	0.90	97382151800	2492902	40.92	39100	39350	38800	50300	27150	38750	39064.00	26.98	0	-221431	41450	40100	39250	37900	37050	39675	37475	444	11550	100	29450	50	1	443675123	173477	-17.18	1.78	12	0.56	-2276.00	21951.00	61400	20240215	-36.32	32550	20241114	20.12	46000	-15.00	20250210	35700	9.52	20250124	60000	-34.83	20240220	32550	20.12	20241114	0.78	N	035720	100	444 억	119698853	N	N	4153	N	N
77	20250217	130429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39000	250	2	0.65	87212585950	2232823	36.65	39100	39350	38800	50300	27150	38750	39059.59	26.98	0	-196892	41450	40100	39250	37900	37050	39675	37475	444	11550	100	29450	50	1	443675123	173033	-17.14	1.78	12	0.50	-2276.00	21951.00	61400	20240215	-36.48	32550	20241114	19.82	46000	-15.22	20250210	35700	9.24	20250124	60000	-35.00	20240220	32550	19.82	20241114	0.78	N	035720	100	444 억	119698853	N	N	4153	N	N
78	20250217	120430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39100	350	2	0.90	76142237900	1950175	32.01	39100	39350	38800	50300	27150	38750	39044.08	26.98	0	-188436	41450	40100	39250	37900	37050	39675	37475	444	11550	100	29450	50	1	443675123	173477	-17.18	1.78	12	0.44	-2276.00	21951.00	61400	20240215	-36.32	32550	20241114	20.12	46000	-15.00	20250210	35700	9.52	20250124	60000	-34.83	20240220	32550	20.12	20241114	0.78	N	035720	100	444 억	119698853	N	N	4153	N	N
79	20250217	110428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39050	300	2	0.77	65635661100	1681021	27.60	39100	39350	38800	50300	27150	38750	39045.44	26.98	0	-173252	41450	40100	39250	37900	37050	39675	37475	444	11550	100	29450	50	1	443675123	173255	-17.16	1.78	12	0.38	-2276.00	21951.00	61400	20240215	-36.40	32550	20241114	19.97	46000	-15.11	20250210	35700	9.38	20250124	60000	-34.92	20240220	32550	19.97	20241114	0.78	N	035720	100	444 억	119698853	N	N	4153	N	N
80	20250217	100426	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39300	550	2	1.42	49735512000	1273659	20.91	39100	39350	38800	50300	27150	38750	39049.75	26.98	0	-62870	41450	40100	39250	37900	37050	39675	37475	444	11550	100	29450	50	1	443675123	174364	-17.27	1.79	12	0.29	-2276.00	21951.00	61400	20240215	-35.99	32550	20241114	20.74	46000	-14.57	20250210	35700	10.08	20250124	60000	-34.50	20240220	32550	20.74	20241114	0.78	N	035720	100	444 억	119698853	N	N	4153	N	N
81	20250217	090427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39100	350	2	0.90	12552058000	321177	5.27	39100	39250	38950	50300	27150	38750	39083.35	26.98	0	39530	41450	40100	39250	37900	37050	39675	37475	444	11550	100	29450	50	1	443675123	173477	-17.18	1.78	12	0.07	-2276.00	21951.00	61400	20240215	-36.32	32550	20241114	20.12	46000	-15.00	20250210	35700	9.52	20250124	60000	-34.83	20240220	32550	20.12	20241114	0.78	N	035720	100	444 억	119698853	N	N	4153	N	N
82	20250214	160425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38750	-1450	5	-3.61	236968234900	6044610	74.41	40550	40600	38400	52200	28150	40200	39204.28	27.10	0	-637105	44400	42300	41000	38900	37600	41650	38250	444	12000	100	30550	50	1	443675123	171924	-17.03	1.77	12	1.36	-2276.00	21951.00	61400	20240215	-36.89	32550	20241114	19.05	46000	-15.76	20250210	35700	8.54	20250124	61400	-36.89	20240215	32550	19.05	20241114	0.77	N	035720	100	444 억	120228979	N	N	4153	N	N
83	20250214	150425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38750	-1450	5	-3.61	223862458350	5706338	70.25	40550	40600	38400	52200	28150	40200	39230.31	27.10	0	-645217	44400	42300	41000	38900	37600	41650	38250	444	12000	100	30550	50	1	443675123	171924	-17.03	1.77	12	1.29	-2276.00	21951.00	61400	20240215	-36.89	32550	20241114	19.05	46000	-15.76	20250210	35700	8.54	20250124	61400	-36.89	20240215	32550	19.05	20241114	0.77	N	035720	100	444 억	120228979	N	N	1251	N	N
84	20250214	140426	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38950	-1250	5	-3.11	168323469550	4269467	52.56	40550	40600	38800	52200	28150	40200	39424.74	27.10	0	-558202	44400	42300	41000	38900	37600	41650	38250	444	12000	100	30550	50	1	443675123	172811	-17.11	1.77	12	0.96	-2276.00	21951.00	61400	20240215	-36.56	32550	20241114	19.66	46000	-15.33	20250210	35700	9.10	20250124	61400	-36.56	20240215	32550	19.66	20241114	0.77	N	035720	100	444 억	120228979	N	N	1251	N	N
85	20250214	130427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39200	-1000	5	-2.49	140182427950	3547042	43.67	40550	40600	38900	52200	28150	40200	39520.73	27.10	0	-503250	44400	42300	41000	38900	37600	41650	38250	444	12000	100	30550	50	1	443675123	173921	-17.22	1.79	12	0.80	-2276.00	21951.00	61400	20240215	-36.16	32550	20241114	20.43	46000	-14.78	20250210	35700	9.80	20250124	61400	-36.16	20240215	32550	20.43	20241114	0.77	N	035720	100	444 억	120228979	N	N	1251	N	N
86	20250214	120425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39100	-1100	5	-2.74	123777227150	3127289	38.50	40550	40600	38900	52200	28150	40200	39579.51	27.10	0	-465433	44400	42300	41000	38900	37600	41650	38250	444	12000	100	30550	50	1	443675123	173477	-17.18	1.78	12	0.70	-2276.00	21951.00	61400	20240215	-36.32	32550	20241114	20.12	46000	-15.00	20250210	35700	9.52	20250124	61400	-36.32	20240215	32550	20.12	20241114	0.77	N	035720	100	444 억	120228979	N	N	1251	N	N
87	20250214	110424	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39250	-950	5	-2.36	89568703800	2250795	27.71	40550	40600	39200	52200	28150	40200	39794.06	27.10	0	-391104	44400	42300	41000	38900	37600	41650	38250	444	12000	100	30550	50	1	443675123	174142	-17.25	1.79	12	0.51	-2276.00	21951.00	61400	20240215	-36.07	32550	20241114	20.58	46000	-14.67	20250210	35700	9.94	20250124	61400	-36.07	20240215	32550	20.58	20241114	0.77	N	035720	100	444 억	120228979	N	N	1251	N	N
88	20250214	100426	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39900	-300	5	-0.75	50250243200	1255620	15.46	40550	40600	39700	52200	28150	40200	40020.11	27.10	0	-198872	44400	42300	41000	38900	37600	41650	38250	444	12000	100	30550	50	1	443675123	177026	-17.53	1.82	12	0.28	-2276.00	21951.00	61400	20240215	-35.02	32550	20241114	22.58	46000	-13.26	20250210	35700	11.76	20250124	61400	-35.02	20240215	32550	22.58	20241114	0.77	N	035720	100	444 억	120228979	N	N	1251	N	N
89	20250214	090427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40200	0	3	0.00	9693890900	239983	2.95	40550	40600	40200	52200	28150	40200	40394.94	27.10	0	-49879	44400	42300	41000	38900	37600	41650	38250	444	12000	100	30550	50	1	443675123	178357	-17.66	1.83	12	0.05	-2276.00	21951.00	61400	20240215	-34.53	32550	20241114	23.50	46000	-12.61	20250210	35700	12.61	20250124	61400	-34.53	20240215	32550	23.50	20241114	0.77	N	035720	100	444 억	120228979	N	N	1251	N	N
90	20250213	160422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40200	-1800	5	-4.29	327290306500	8069174	274.32	42350	43100	39700	54600	29400	42000	40561.32	27.23	-15296	-167901	43400	42700	42050	41350	40700	42375	41025	444	12600	100	31920	50	1	443662117	178352	-17.66	1.83	12	1.82	-2276.00	21951.00	61400	20240215	-34.53	32550	20241114	23.50	46000	-12.61	20250210	35700	12.61	20250124	61400	-34.53	20240215	32550	23.50	20241114	0.78	N	035720	100	444 억	120810019	N	N	1251	N	N
91	20250213	150422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39800	-2200	5	-5.24	269724128350	6633792	225.52	42350	43100	39700	54600	29400	42000	40658.32	27.23	-15296	-754571	43400	42700	42050	41350	40700	42375	41025	444	12600	100	31920	50	1	443662117	176578	-17.49	1.81	12	1.50	-2276.00	21951.00	61400	20240215	-35.18	32550	20241114	22.27	46000	-13.48	20250210	35700	11.48	20250124	61400	-35.18	20240215	32550	22.27	20241114	0.78	N	035720	100	444 억	120810019	N	N	3551	N	N
92	20250213	140422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40250	-1750	5	-4.17	219844343350	5384600	183.06	42350	43100	39850	54600	29400	42000	40827.50	27.23	-15296	-687335	43400	42700	42050	41350	40700	42375	41025	444	12600	100	31920	50	1	443662117	178574	-17.68	1.83	12	1.21	-2276.00	21951.00	61400	20240215	-34.45	32550	20241114	23.66	46000	-12.50	20250210	35700	12.75	20250124	61400	-34.45	20240215	32550	23.66	20241114	0.78	N	035720	100	444 억	120810019	N	N	3551	N	N
93	20250213	130423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40300	-1700	5	-4.05	205785917950	5035318	171.18	42350	43100	39850	54600	29400	42000	40867.62	27.23	-15296	-648324	43400	42700	42050	41350	40700	42375	41025	444	12600	100	31920	50	1	443662117	178796	-17.71	1.84	12	1.13	-2276.00	21951.00	61400	20240215	-34.36	32550	20241114	23.81	46000	-12.39	20250210	35700	12.89	20250124	61400	-34.36	20240215	32550	23.81	20241114	0.78	N	035720	100	444 억	120810019	N	N	3551	N	N
94	20250213	120423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40200	-1800	5	-4.29	177720708100	4335173	147.38	42350	43100	39850	54600	29400	42000	40994.16	27.23	-15296	-449552	43400	42700	42050	41350	40700	42375	41025	444	12600	100	31920	50	1	443662117	178352	-17.66	1.83	12	0.98	-2276.00	21951.00	61400	20240215	-34.53	32550	20241114	23.50	46000	-12.61	20250210	35700	12.61	20250124	61400	-34.53	20240215	32550	23.50	20241114	0.78	N	035720	100	444 억	120810019	N	N	3551	N	N
95	20250213	110419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40450	-1550	5	-3.69	150318246500	3655463	124.27	42350	43100	39850	54600	29400	42000	41120.59	27.23	-15296	-366734	43400	42700	42050	41350	40700	42375	41025	444	12600	100	31920	50	1	443662117	179461	-17.77	1.84	12	0.82	-2276.00	21951.00	61400	20240215	-34.12	32550	20241114	24.27	46000	-12.07	20250210	35700	13.31	20250124	61400	-34.12	20240215	32550	24.27	20241114	0.78	N	035720	100	444 억	120810019	N	N	3551	N	N
96	20250213	100422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41500	-500	5	-1.19	58487610400	1383044	47.02	42350	43100	41450	54600	29400	42000	42289.87	27.23	-15296	-140033	43400	42700	42050	41350	40700	42375	41025	444	12600	100	31920	50	1	443662117	184120	-18.23	1.89	12	0.31	-2276.00	21951.00	61400	20240215	-32.41	32550	20241114	27.50	46000	-9.78	20250210	35700	16.25	20250124	61400	-32.41	20240215	32550	27.50	20241114	0.78	N	035720	100	444 억	120810019	N	N	3551	N	N
97	20250213	090421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42300	300	2	0.71	15080070700	354460	12.05	42350	43100	42150	54600	29400	42000	42549.88	27.23	-15296	-21615	43400	42700	42050	41350	40700	42375	41025	444	12600	100	31920	50	1	443662117	187669	-18.59	1.93	12	0.08	-2276.00	21951.00	61400	20240215	-31.11	32550	20241114	29.95	46000	-8.04	20250210	35700	18.49	20250124	61400	-31.11	20240215	32550	29.95	20241114	0.78	N	035720	100	444 억	120810019	N	N	3551	N	N
98	20250212	160420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42000	-850	5	-1.98	121929712550	2908450	85.86	42750	42750	41400	55700	30000	42850	41922.08	27.13	0	377160	44050	43450	42850	42250	41650	43150	41950	444	12850	100	32560	50	1	443662117	186338	-18.45	1.91	12	0.66	-2276.00	21951.00	61400	20240215	-31.60	32550	20241114	29.03	46000	-8.70	20250210	35700	17.65	20250124	61400	-31.60	20240215	32550	29.03	20241114	0.75	N	035720	100	444 억	120379075	N	N	3551	N	N
99	20250212	150419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41950	-900	5	-2.10	113557599300	2709063	79.97	42750	42750	41400	55700	30000	42850	41917.36	27.13	0	298662	44050	43450	42850	42250	41650	43150	41950	444	12850	100	32560	50	1	443662117	186116	-18.43	1.91	12	0.61	-2276.00	21951.00	61400	20240215	-31.68	32550	20241114	28.88	46000	-8.80	20250210	35700	17.51	20250124	61400	-31.68	20240215	32550	28.88	20241114	0.75	N	035720	100	444 억	120379075	N	N	11520	N	N
100	20250212	140420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42100	-750	5	-1.75	101822980050	2429452	71.72	42750	42750	41400	55700	30000	42850	41911.57	27.13	0	227840	44050	43450	42850	42250	41650	43150	41950	444	12850	100	32560	50	1	443662117	186782	-18.50	1.92	12	0.55	-2276.00	21951.00	61400	20240215	-31.43	32550	20241114	29.34	46000	-8.48	20250210	35700	17.93	20250124	61400	-31.43	20240215	32550	29.34	20241114	0.75	N	035720	100	444 억	120379075	N	N	11520	N	N
101	20250212	130420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41950	-900	5	-2.10	89356584150	2132277	62.94	42750	42750	41400	55700	30000	42850	41906.26	27.13	0	184675	44050	43450	42850	42250	41650	43150	41950	444	12850	100	32560	50	1	443662117	186116	-18.43	1.91	12	0.48	-2276.00	21951.00	61400	20240215	-31.68	32550	20241114	28.88	46000	-8.80	20250210	35700	17.51	20250124	61400	-31.68	20240215	32550	28.88	20241114	0.75	N	035720	100	444 억	120379075	N	N	11520	N	N
102	20250212	120419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41800	-1050	5	-2.45	81955973850	1955473	57.72	42750	42750	41400	55700	30000	42850	41910.65	27.13	0	161702	44050	43450	42850	42250	41650	43150	41950	444	12850	100	32560	50	1	443662117	185451	-18.37	1.90	12	0.44	-2276.00	21951.00	61400	20240215	-31.92	32550	20241114	28.42	46000	-9.13	20250210	35700	17.09	20250124	61400	-31.92	20240215	32550	28.42	20241114	0.75	N	035720	100	444 억	120379075	N	N	11520	N	N
103	20250212	110419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41950	-900	5	-2.10	70695955000	1686969	49.80	42750	42750	41400	55700	30000	42850	41906.59	27.13	0	115071	44050	43450	42850	42250	41650	43150	41950	444	12850	100	32560	50	1	443662117	186116	-18.43	1.91	12	0.38	-2276.00	21951.00	61400	20240215	-31.68	32550	20241114	28.88	46000	-8.80	20250210	35700	17.51	20250124	61400	-31.68	20240215	32550	28.88	20241114	0.75	N	035720	100	444 억	120379075	N	N	11520	N	N
104	20250212	100420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41700	-1150	5	-2.68	48470255800	1154044	34.07	42750	42750	41550	55700	30000	42850	41999.70	27.13	0	28884	44050	43450	42850	42250	41650	43150	41950	444	12850	100	32560	50	1	443662117	185007	-18.32	1.90	12	0.26	-2276.00	21951.00	61400	20240215	-32.08	32550	20241114	28.11	46000	-9.35	20250210	35700	16.81	20250124	61400	-32.08	20240215	32550	28.11	20241114	0.75	N	035720	100	444 억	120379075	N	N	11520	N	N
105	20250212	090422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42100	-750	5	-1.75	7958792850	187802	5.54	42750	42750	42100	55700	30000	42850	42376.42	27.13	0	-26019	44050	43450	42850	42250	41650	43150	41950	444	12850	100	32560	50	1	443662117	186782	-18.50	1.92	12	0.04	-2276.00	21951.00	61400	20240215	-31.43	32550	20241114	29.34	46000	-8.48	20250210	35700	17.93	20250124	61400	-31.43	20240215	32550	29.34	20241114	0.75	N	035720	100	444 억	120379075	N	N	11520	N	N
106	20250211	160419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42850	350	2	0.82	143648054050	3359362	54.51	43200	43450	42250	55200	29750	42500	42760.36	27.04	0	468358	47300	44900	43600	41200	39900	44250	40550	444	12700	100	32300	50	1	443662117	190109	-18.83	1.95	12	0.76	-2276.00	21951.00	61400	20240215	-30.21	32550	20241114	31.64	46000	-6.85	20250210	35700	20.03	20250124	61400	-30.21	20240215	32550	31.64	20241114	0.75	N	035720	100	444 억	119947966	N	N	11520	N	N
107	20250211	150419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42850	350	2	0.82	135611578250	3171788	51.47	43200	43450	42250	55200	29750	42500	42755.59	27.04	0	389024	47300	44900	43600	41200	39900	44250	40550	444	12700	100	32300	50	1	443662117	190109	-18.83	1.95	12	0.71	-2276.00	21951.00	61400	20240215	-30.21	32550	20241114	31.64	46000	-6.85	20250210	35700	20.03	20250124	61400	-30.21	20240215	32550	31.64	20241114	0.75	N	035720	100	444 억	119947966	N	N	1664	N	N
108	20250211	140421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42850	350	2	0.82	124781418000	2919021	47.37	43200	43450	42250	55200	29750	42500	42747.73	27.04	0	334849	47300	44900	43600	41200	39900	44250	40550	444	12700	100	32300	50	1	443662117	190109	-18.83	1.95	12	0.66	-2276.00	21951.00	61400	20240215	-30.21	32550	20241114	31.64	46000	-6.85	20250210	35700	20.03	20250124	61400	-30.21	20240215	32550	31.64	20241114	0.75	N	035720	100	444 억	119947966	N	N	1664	N	N
109	20250211	130418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42600	100	2	0.24	113718056400	2660350	43.17	43200	43450	42250	55200	29750	42500	42745.56	27.04	0	294403	47300	44900	43600	41200	39900	44250	40550	444	12700	100	32300	50	1	443662117	189000	-18.72	1.94	12	0.60	-2276.00	21951.00	61400	20240215	-30.62	32550	20241114	30.88	46000	-7.39	20250210	35700	19.33	20250124	61400	-30.62	20240215	32550	30.88	20241114	0.75	N	035720	100	444 억	119947966	N	N	1664	N	N
110	20250211	120419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42500	0	3	0.00	104697820150	2448424	39.73	43200	43450	42250	55200	29750	42500	42761.35	27.04	0	234957	47300	44900	43600	41200	39900	44250	40550	444	12700	100	32300	50	1	443662117	188556	-18.67	1.94	12	0.55	-2276.00	21951.00	61400	20240215	-30.78	32550	20241114	30.57	46000	-7.61	20250210	35700	19.05	20250124	61400	-30.78	20240215	32550	30.57	20241114	0.75	N	035720	100	444 억	119947966	N	N	1664	N	N
111	20250211	110419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42250	-250	5	-0.59	92167987300	2153975	34.95	43200	43450	42250	55200	29750	42500	42789.78	27.04	0	156740	47300	44900	43600	41200	39900	44250	40550	444	12700	100	32300	50	1	443662117	187447	-18.56	1.92	12	0.49	-2276.00	21951.00	61400	20240215	-31.19	32550	20241114	29.80	46000	-8.15	20250210	35700	18.35	20250124	61400	-31.19	20240215	32550	29.80	20241114	0.75	N	035720	100	444 억	119947966	N	N	1664	N	N
112	20250211	100419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42550	50	2	0.12	64463305100	1501375	24.36	43200	43450	42450	55200	29750	42500	42936.30	27.04	0	50809	47300	44900	43600	41200	39900	44250	40550	444	12700	100	32300	50	1	443662117	188778	-18.70	1.94	12	0.34	-2276.00	21951.00	61400	20240215	-30.70	32550	20241114	30.72	46000	-7.50	20250210	35700	19.19	20250124	61400	-30.70	20240215	32550	30.72	20241114	0.75	N	035720	100	444 억	119947966	N	N	1664	N	N
113	20250211	090421	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43000	500	2	1.18	14088656400	326416	5.30	43200	43450	42850	55200	29750	42500	43162.49	27.04	0	26210	47300	44900	43600	41200	39900	44250	40550	444	12700	100	32300	50	1	443662117	190775	-18.89	1.96	12	0.07	-2276.00	21951.00	61400	20240215	-29.97	32550	20241114	32.10	46000	-6.52	20250210	35700	20.45	20250124	61400	-29.97	20240215	32550	32.10	20241114	0.75	N	035720	100	444 억	119947966	N	N	1664	N	N
114	20250210	160417	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42500	-2000	5	-4.49	270530364500	6117800	119.90	44500	46000	42300	57800	31150	44500	44225.24	26.99	0	-58097	46133	45316	44433	43616	42733	44875	43175	444	13300	100	33820	50	1	443662117	188556	-18.67	1.94	12	1.38	-2276.00	21951.00	61400	20240215	-30.78	32550	20241114	30.57	46000	-7.61	20250210	35700	19.05	20250124	61400	-30.78	20240215	32550	30.57	20241114	0.80	N	035720	100	444 억	119762042	N	N	1534	N	N
115	20250210	150417	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42600	-1900	5	-4.27	242676900900	5461895	107.04	44500	46000	42500	57800	31150	44500	44430.79	26.99	0	-197863	46133	45316	44433	43616	42733	44875	43175	444	13300	100	33820	50	1	443662117	189000	-18.72	1.94	12	1.23	-2276.00	21951.00	61400	20240215	-30.62	32550	20241114	30.88	46000	-7.39	20250210	35700	19.33	20250124	61400	-30.62	20240215	32550	30.88	20241114	0.80	N	035720	100	444 억	119762042	N	N	4497	N	N
116	20250210	140417	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43850	-650	5	-1.46	187432218000	4182955	81.98	44500	46000	43800	57800	31150	44500	44809.22	26.99	0	-242322	46133	45316	44433	43616	42733	44875	43175	444	13300	100	33820	50	1	443662117	194546	-19.27	2.00	12	0.94	-2276.00	21951.00	61400	20240215	-28.58	32550	20241114	34.72	46000	-4.67	20250210	35700	22.83	20250124	61400	-28.58	20240215	32550	34.72	20241114	0.80	N	035720	100	444 억	119762042	N	N	4497	N	N
117	20250210	130418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44200	-300	5	-0.67	163040115900	3629321	71.13	44500	46000	44150	57800	31150	44500	44924.07	26.99	0	-202061	46133	45316	44433	43616	42733	44875	43175	444	13300	100	33820	50	1	443662117	196099	-19.42	2.01	12	0.82	-2276.00	21951.00	61400	20240215	-28.01	32550	20241114	35.79	46000	-3.91	20250210	35700	23.81	20250124	61400	-28.01	20240215	32550	35.79	20241114	0.80	N	035720	100	444 억	119762042	N	N	4497	N	N
118	20250210	120415	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44400	-100	5	-0.22	146537422750	3256605	63.82	44500	46000	44200	57800	31150	44500	44998.35	26.99	0	-177364	46133	45316	44433	43616	42733	44875	43175	444	13300	100	33820	50	1	443662117	196986	-19.51	2.02	12	0.73	-2276.00	21951.00	61400	20240215	-27.69	32550	20241114	36.41	46000	-3.48	20250210	35700	24.37	20250124	61400	-27.69	20240215	32550	36.41	20241114	0.80	N	035720	100	444 억	119762042	N	N	4497	N	N
119	20250210	110415	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44550	50	2	0.11	135997557000	3019873	59.18	44500	46000	44200	57800	31150	44500	45035.77	26.99	0	-139358	46133	45316	44433	43616	42733	44875	43175	444	13300	100	33820	50	1	443662117	197651	-19.57	2.03	12	0.68	-2276.00	21951.00	61400	20240215	-27.44	32550	20241114	36.87	46000	-3.15	20250210	35700	24.79	20250124	61400	-27.44	20240215	32550	36.87	20241114	0.80	N	035720	100	444 억	119762042	N	N	4497	N	N
120	20250210	100414	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44700	200	2	0.45	115559010000	2562290	50.22	44500	46000	44200	57800	31150	44500	45101.98	26.99	0	-117318	46133	45316	44433	43616	42733	44875	43175	444	13300	100	33820	50	1	443662117	198317	-19.64	2.04	12	0.58	-2276.00	21951.00	61400	20240215	-27.20	32550	20241114	37.33	46000	-2.83	20250210	35700	25.21	20250124	61400	-27.20	20240215	32550	37.33	20241114	0.80	N	035720	100	444 억	119762042	N	N	4497	N	N
121	20250210	090414	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	45150	650	2	1.46	21588609950	478430	9.38	44500	45600	44400	57800	31150	44500	45135.66	26.99	0	-11205	46133	45316	44433	43616	42733	44875	43175	444	13300	100	33820	50	1	443662117	200313	-19.84	2.06	12	0.11	-2276.00	21951.00	61400	20240215	-26.47	32550	20241114	38.71	45600	-0.99	20250210	35700	26.47	20250124	61400	-26.47	20240215	32550	38.71	20241114	0.80	N	035720	100	444 억	119762042	N	N	4497	N	N
122	20250207	160411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44500	-800	5	-1.77	225152154600	5072813	55.62	45200	45250	43550	58800	31750	45300	44383.29	26.89	0	-248833	46766	46032	44766	44032	42766	46400	44400	444	13500	100	34420	50	1	443662117	197430	-19.55	2.03	12	1.14	-2276.00	21951.00	61400	20240215	-27.52	32550	20241114	36.71	45500	-2.20	20250206	35700	24.65	20250124	61400	-27.52	20240215	32550	36.71	20241114	0.82	N	035720	100	444 억	119302535	N	N	4497	N	N
123	20250207	150413	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44300	-1000	5	-2.21	210794861350	4750069	52.08	45200	45250	43550	58800	31750	45300	44376.60	26.89	0	-254570	46766	46032	44766	44032	42766	46400	44400	444	13500	100	34420	50	1	443662117	196542	-19.46	2.02	12	1.07	-2276.00	21951.00	61400	20240215	-27.85	32550	20241114	36.10	45500	-2.64	20250206	35700	24.09	20250124	61400	-27.85	20240215	32550	36.10	20241114	0.82	N	035720	100	444 억	119302535	N	N	4291	N	N
124	20250207	140411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43850	-1450	5	-3.20	183396833950	4126821	45.24	45200	45250	43800	58800	31750	45300	44439.56	26.89	0	-284719	46766	46032	44766	44032	42766	46400	44400	444	13500	100	34420	50	1	443662117	194546	-19.27	2.00	12	0.93	-2276.00	21951.00	61400	20240215	-28.58	32550	20241114	34.72	45500	-3.63	20250206	35700	22.83	20250124	61400	-28.58	20240215	32550	34.72	20241114	0.82	N	035720	100	444 억	119302535	N	N	4291	N	N
125	20250207	130410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44000	-1300	5	-2.87	156695843250	3520445	38.60	45200	45250	43850	58800	31750	45300	44509.52	26.89	0	-264153	46766	46032	44766	44032	42766	46400	44400	444	13500	100	34420	50	1	443662117	195211	-19.33	2.00	12	0.79	-2276.00	21951.00	61400	20240215	-28.34	32550	20241114	35.18	45500	-3.30	20250206	35700	23.25	20250124	61400	-28.34	20240215	32550	35.18	20241114	0.82	N	035720	100	444 억	119302535	N	N	4291	N	N
126	20250207	120411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44150	-1150	5	-2.54	143302020200	3216483	35.26	45200	45250	43850	58800	31750	45300	44551.66	26.89	0	-213957	46766	46032	44766	44032	42766	46400	44400	444	13500	100	34420	50	1	443662117	195877	-19.40	2.01	12	0.72	-2276.00	21951.00	61400	20240215	-28.09	32550	20241114	35.64	45500	-2.97	20250206	35700	23.67	20250124	61400	-28.09	20240215	32550	35.64	20241114	0.82	N	035720	100	444 억	119302535	N	N	4291	N	N
127	20250207	110409	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44350	-950	5	-2.10	110845067850	2480079	27.19	45200	45250	44300	58800	31750	45300	44693.39	26.89	0	-163238	46766	46032	44766	44032	42766	46400	44400	444	13500	100	34420	50	1	443662117	196764	-19.49	2.02	12	0.56	-2276.00	21951.00	61400	20240215	-27.77	32550	20241114	36.25	45500	-2.53	20250206	35700	24.23	20250124	61400	-27.77	20240215	32550	36.25	20241114	0.82	N	035720	100	444 억	119302535	N	N	4291	N	N
128	20250207	100410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44800	-500	5	-1.10	80701950300	1804246	19.78	45200	45250	44350	58800	31750	45300	44727.90	26.89	0	-102482	46766	46032	44766	44032	42766	46400	44400	444	13500	100	34420	50	1	443662117	198761	-19.68	2.04	12	0.41	-2276.00	21951.00	61400	20240215	-27.04	32550	20241114	37.63	45500	-1.54	20250206	35700	25.49	20250124	61400	-27.04	20240215	32550	37.63	20241114	0.82	N	035720	100	444 억	119302535	N	N	4291	N	N
129	20250207	090412	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44850	-450	5	-0.99	17414494700	387640	4.25	45200	45250	44650	58800	31750	45300	44921.30	26.89	0	-123328	46766	46032	44766	44032	42766	46400	44400	444	13500	100	34420	50	1	443662117	198982	-19.71	2.04	12	0.09	-2276.00	21951.00	61400	20240215	-26.95	32550	20241114	37.79	45500	-1.43	20250206	35700	25.63	20250124	61400	-26.95	20240215	32550	37.79	20241114	0.82	N	035720	100	444 억	119302535	N	N	4291	N	N
130	20250206	160402	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	45300	2100	2	4.86	406979137450	9077730	84.58	44000	45500	43500	56100	30250	43200	44835.92	26.65	0	1125943	45133	44166	42583	41616	40033	44650	42100	444	12900	100	32830	50	1	443662117	200979	-19.90	2.06	12	2.05	-2276.00	21951.00	61400	20240215	-26.22	32550	20241114	39.17	45500	-0.44	20250206	35700	26.89	20250124	61400	-26.22	20240215	32550	39.17	20241114	0.89	N	035720	100	444 억	118257502	N	N	4291	N	N
131	20250206	150403	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	45100	1900	2	4.40	387354977550	8643079	80.53	44000	45500	43500	56100	30250	43200	44820.71	26.65	0	1039234	45133	44166	42583	41616	40033	44650	42100	444	12900	100	32830	50	1	443662117	200092	-19.82	2.05	12	1.95	-2276.00	21951.00	61400	20240215	-26.55	32550	20241114	38.56	45500	-0.88	20250206	35700	26.33	20250124	61400	-26.55	20240215	32550	38.56	20241114	0.89	N	035720	100	444 억	118257502	N	N	3748	N	N
132	20250206	140405	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44700	1500	2	3.47	332171247000	7422508	69.16	44000	45400	43500	56100	30250	43200	44756.28	26.65	0	676853	45133	44166	42583	41616	40033	44650	42100	444	12900	100	32830	50	1	443662117	198317	-19.64	2.04	12	1.67	-2276.00	21951.00	61400	20240215	-27.20	32550	20241114	37.33	45400	-1.54	20250206	35700	25.21	20250124	61400	-27.20	20240215	32550	37.33	20241114	0.89	N	035720	100	444 억	118257502	N	N	3748	N	N
133	20250206	130403	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44750	1550	2	3.59	307662568100	6876090	64.07	44000	45400	43500	56100	30250	43200	44748.54	26.65	0	581589	45133	44166	42583	41616	40033	44650	42100	444	12900	100	32830	50	1	443662117	198539	-19.66	2.04	12	1.55	-2276.00	21951.00	61400	20240215	-27.12	32550	20241114	37.48	45400	-1.43	20250206	35700	25.35	20250124	61400	-27.12	20240215	32550	37.48	20241114	0.89	N	035720	100	444 억	118257502	N	N	3748	N	N
134	20250206	120401	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44500	1300	2	3.01	292952511050	6546389	61.00	44000	45400	43500	56100	30250	43200	44755.22	26.65	0	512799	45133	44166	42583	41616	40033	44650	42100	444	12900	100	32830	50	1	443662117	197430	-19.55	2.03	12	1.48	-2276.00	21951.00	61400	20240215	-27.52	32550	20241114	36.71	45400	-1.98	20250206	35700	24.65	20250124	61400	-27.52	20240215	32550	36.71	20241114	0.89	N	035720	100	444 억	118257502	N	N	3748	N	N
135	20250206	110356	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44950	1750	2	4.05	250219305050	5587630	52.06	44000	45400	43500	56100	30250	43200	44786.88	26.65	0	474005	45133	44166	42583	41616	40033	44650	42100	444	12900	100	32830	50	1	443662117	199426	-19.75	2.05	12	1.26	-2276.00	21951.00	61400	20240215	-26.79	32550	20241114	38.10	45400	-0.99	20250206	35700	25.91	20250124	61400	-26.79	20240215	32550	38.10	20241114	0.89	N	035720	100	444 억	118257502	N	N	3748	N	N
136	20250206	100402	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	45050	1850	2	4.28	207075144800	4629742	43.14	44000	45400	43500	56100	30250	43200	44734.08	26.65	0	318227	45133	44166	42583	41616	40033	44650	42100	444	12900	100	32830	50	1	443662117	199870	-19.79	2.05	12	1.04	-2276.00	21951.00	61400	20240215	-26.63	32550	20241114	38.40	45400	-0.77	20250206	35700	26.19	20250124	61400	-26.63	20240215	32550	38.40	20241114	0.89	N	035720	100	444 억	118257502	N	N	3748	N	N
137	20250206	090403	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	44600	1400	2	3.24	38861631900	880992	8.21	44000	44700	43500	56100	30250	43200	44133.40	26.65	0	136422	45133	44166	42583	41616	40033	44650	42100	444	12900	100	32830	50	1	443662117	197873	-19.60	2.03	12	0.20	-2276.00	21951.00	61400	20240215	-27.36	32550	20241114	37.02	44700	-0.22	20250206	35700	24.93	20250124	61400	-27.36	20240215	32550	37.02	20241114	0.89	N	035720	100	444 억	118257502	N	N	3748	N	N
138	20250205	160359	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43200	2300	2	5.62	453840288600	10646618	86.34	41300	43550	41000	53100	28650	40900	42628.85	26.63	-27724	65092	44366	42632	41416	39682	38466	42025	39075	444	12200	100	31080	50	1	443662117	191662	-18.98	1.97	12	2.40	-2276.00	21951.00	61400	20240215	-29.64	32550	20241114	32.72	43550	-0.80	20250205	35700	21.01	20250124	61400	-29.64	20240215	32550	32.72	20241114	0.81	N	035720	100	444 억	118165083	N	N	3748	N	N
139	20250205	150400	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43150	2250	2	5.50	431664030650	10132513	82.17	41300	43550	41000	53100	28650	40900	42603.85	26.63	-27724	-50030	44366	42632	41416	39682	38466	42025	39075	444	12200	100	31080	50	1	443662117	191440	-18.96	1.97	12	2.28	-2276.00	21951.00	61400	20240215	-29.72	32550	20241114	32.57	43550	-0.92	20250205	35700	20.87	20250124	61400	-29.72	20240215	32550	32.57	20241114	0.81	N	035720	100	444 억	118165083	N	N	15388	N	N
140	20250205	140400	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43000	2100	2	5.13	405733164950	9530600	77.29	41300	43550	41000	53100	28650	40900	42573.69	26.63	-27724	-29170	44366	42632	41416	39682	38466	42025	39075	444	12200	100	31080	50	1	443662117	190775	-18.89	1.96	12	2.15	-2276.00	21951.00	61400	20240215	-29.97	32550	20241114	32.10	43550	-1.26	20250205	35700	20.45	20250124	61400	-29.97	20240215	32550	32.10	20241114	0.81	N	035720	100	444 억	118165083	N	N	15388	N	N
141	20250205	130401	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43050	2150	2	5.26	382968373150	9001154	72.99	41300	43550	41000	53100	28650	40900	42548.74	26.63	-27724	39124	44366	42632	41416	39682	38466	42025	39075	444	12200	100	31080	50	1	443662117	190997	-18.91	1.96	12	2.03	-2276.00	21951.00	61400	20240215	-29.89	32550	20241114	32.26	43550	-1.15	20250205	35700	20.59	20250124	61400	-29.89	20240215	32550	32.26	20241114	0.81	N	035720	100	444 억	118165083	N	N	15388	N	N
142	20250205	120400	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42850	1950	2	4.77	358472895750	8432300	68.38	41300	43550	41000	53100	28650	40900	42514.13	26.63	-27724	28860	44366	42632	41416	39682	38466	42025	39075	444	12200	100	31080	50	1	443662117	190109	-18.83	1.95	12	1.90	-2276.00	21951.00	61400	20240215	-30.21	32550	20241114	31.64	43550	-1.61	20250205	35700	20.03	20250124	61400	-30.21	20240215	32550	31.64	20241114	0.81	N	035720	100	444 억	118165083	N	N	15388	N	N
143	20250205	110359	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43100	2200	2	5.38	324079780800	7632953	61.90	41300	43550	41000	53100	28650	40900	42460.38	26.63	-27724	54987	44366	42632	41416	39682	38466	42025	39075	444	12200	100	31080	50	1	443662117	191218	-18.94	1.96	12	1.72	-2276.00	21951.00	61400	20240215	-29.80	32550	20241114	32.41	43550	-1.03	20250205	35700	20.73	20250124	61400	-29.80	20240215	32550	32.41	20241114	0.81	N	035720	100	444 억	118165083	N	N	15388	N	N
144	20250205	100401	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	43350	2450	2	5.99	199087171950	4737308	38.42	41300	43400	41000	53100	28650	40900	42028.18	26.63	-27724	93767	44366	42632	41416	39682	38466	42025	39075	444	12200	100	31080	50	1	443662117	192328	-19.05	1.97	12	1.07	-2276.00	21951.00	61400	20240215	-29.40	32550	20241114	33.18	43400	-0.12	20250205	35700	21.43	20250124	61400	-29.40	20240215	32550	33.18	20241114	0.81	N	035720	100	444 억	118165083	N	N	15388	N	N
145	20250205	090405	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42150	1250	2	3.06	47022650700	1121224	9.09	41300	42450	41250	53100	28650	40900	41949.68	26.63	-27724	160212	44366	42632	41416	39682	38466	42025	39075	444	12200	100	31080	50	1	443662117	187004	-18.52	1.92	12	0.25	-2276.00	21951.00	61400	20240215	-31.35	32550	20241114	29.49	43150	-2.32	20250204	35700	18.07	20250124	61400	-31.35	20240215	32550	29.49	20241114	0.81	N	035720	100	444 억	118165083	N	N	15388	N	N
146	20250204	160356	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40900	-900	5	-2.15	510232135950	12228521	83.07	42600	43150	40200	54300	29300	41800	41725.56	26.61	0	117832	45366	43582	40666	38882	35966	44475	39775	444	12500	100	31760	50	1	443662117	181458	-17.97	1.86	12	2.76	-2276.00	21951.00	61400	20240215	-33.39	32550	20241114	25.65	43150	-5.21	20250204	35700	14.57	20250124	61400	-33.39	20240215	32550	25.65	20241114	0.84	N	035720	100	444 억	118069454	N	N	15388	N	N
147	20250204	150356	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40900	-900	5	-2.15	489821449350	11729581	79.68	42600	43150	40200	54300	29300	41800	41759.49	26.61	0	29002	45366	43582	40666	38882	35966	44475	39775	444	12500	100	31760	50	1	443662117	181458	-17.97	1.86	12	2.64	-2276.00	21951.00	61400	20240215	-33.39	32550	20241114	25.65	43150	-5.21	20250204	35700	14.57	20250124	61400	-33.39	20240215	32550	25.65	20241114	0.84	N	035720	100	444 억	118069454	N	N	17613	N	N
148	20250204	140356	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40650	-1150	5	-2.75	441845425250	10544589	71.63	42600	43150	40250	54300	29300	41800	41902.59	26.61	0	-114028	45366	43582	40666	38882	35966	44475	39775	444	12500	100	31760	50	1	443662117	180349	-17.86	1.85	12	2.38	-2276.00	21951.00	61400	20240215	-33.79	32550	20241114	24.88	43150	-5.79	20250204	35700	13.87	20250124	61400	-33.79	20240215	32550	24.88	20241114	0.84	N	035720	100	444 억	118069454	N	N	17613	N	N
149	20250204	130356	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41900	100	2	0.24	351491278550	8336841	56.63	42600	43150	41500	54300	29300	41800	42161.29	26.61	0	-166116	45366	43582	40666	38882	35966	44475	39775	444	12500	100	31760	50	1	443662117	185894	-18.41	1.91	12	1.88	-2276.00	21951.00	61400	20240215	-31.76	32550	20241114	28.73	43150	-2.90	20250204	35700	17.37	20250124	61400	-31.76	20240215	32550	28.73	20241114	0.84	N	035720	100	444 억	118069454	N	N	17613	N	N
150	20250204	120400	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41700	-100	5	-0.24	314905016200	7461458	50.69	42600	43150	41500	54300	29300	41800	42204.32	26.61	0	-218463	45366	43582	40666	38882	35966	44475	39775	444	12500	100	31760	50	1	443662117	185007	-18.32	1.90	12	1.68	-2276.00	21951.00	61400	20240215	-32.08	32550	20241114	28.11	43150	-3.36	20250204	35700	16.81	20250124	61400	-32.08	20240215	32550	28.11	20241114	0.84	N	035720	100	444 억	118069454	N	N	17613	N	N
151	20250204	110353	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41950	150	2	0.36	250720677800	5932338	40.30	42600	43150	41500	54300	29300	41800	42263.53	26.61	0	-80218	45366	43582	40666	38882	35966	44475	39775	444	12500	100	31760	50	1	443662117	186116	-18.43	1.91	12	1.34	-2276.00	21951.00	61400	20240215	-31.68	32550	20241114	28.88	43150	-2.78	20250204	35700	17.51	20250124	61400	-31.68	20240215	32550	28.88	20241114	0.84	N	035720	100	444 억	118069454	N	N	17613	N	N
152	20250204	100355	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42350	550	2	1.32	193193716600	4574396	31.07	42600	43150	41500	54300	29300	41800	42233.89	26.61	0	-143142	45366	43582	40666	38882	35966	44475	39775	444	12500	100	31760	50	1	443662117	187891	-18.61	1.93	12	1.03	-2276.00	21951.00	61400	20240215	-31.03	32550	20241114	30.11	43150	-1.85	20250204	35700	18.63	20250124	61400	-31.03	20240215	32550	30.11	20241114	0.84	N	035720	100	444 억	118069454	N	N	17613	N	N
153	20250204	090355	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42500	700	2	1.67	59908386350	1402897	9.53	42600	43150	42300	54300	29300	41800	42704.55	26.61	0	-33356	45366	43582	40666	38882	35966	44475	39775	444	12500	100	31760	50	1	443662117	188556	-18.67	1.94	12	0.32	-2276.00	21951.00	61400	20240215	-30.78	32550	20241114	30.57	43150	-1.51	20250204	35700	19.05	20250124	61400	-30.78	20240215	32550	30.57	20241114	0.84	N	035720	100	444 억	118069454	N	N	17613	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History