KissMeData/037270/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160456	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5770	120	2	2.12	220011219530	36260289	176.47	5520	6400	5510	7340	3960	5650	6067.89	1.12	509851	6176	5912	5466	5202	4756	6045	5335	323	1690	500	3500	10	1	63429410	3660	16.97	2.25	12	57.17	340.00	2564.00	7130	20241028	-19.07	2345	20240909	146.06	6400	-9.84	20250228	3570	61.62	20250102	7130	-19.07	20241028	2345	146.06	20240909	4.29	N	037270	500	323 억	712161	N	N	1289	N	N
3	20250228	150459	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5790	140	2	2.48	214806839520	35368968	172.13	5520	6400	5510	7340	3960	5650	6073.47	1.12	441074	6176	5912	5466	5202	4756	6045	5335	323	1690	500	3500	10	1	63429410	3673	17.03	2.26	12	55.76	340.00	2564.00	7130	20241028	-18.79	2345	20240909	146.91	6400	-9.53	20250228	3570	62.18	20250102	7130	-18.79	20241028	2345	146.91	20240909	4.29	N	037270	500	323 억	712161	N	N	3120	N	N
4	20250228	140500	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5750	100	2	1.77	205396089970	33737329	164.19	5520	6400	5510	7340	3960	5650	6088.26	1.12	349752	6176	5912	5466	5202	4756	6045	5335	323	1690	500	3500	10	1	63429410	3647	16.91	2.24	12	53.19	340.00	2564.00	7130	20241028	-19.35	2345	20240909	145.20	6400	-10.16	20250228	3570	61.06	20250102	7130	-19.35	20241028	2345	145.20	20240909	4.29	N	037270	500	323 억	712161	N	N	3120	N	N
5	20250228	130458	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5940	290	2	5.13	193203130410	31649183	154.03	5520	6400	5510	7340	3960	5650	6104.71	1.12	95170	6176	5912	5466	5202	4756	6045	5335	323	1690	500	3500	10	1	63429410	3768	17.47	2.32	12	49.90	340.00	2564.00	7130	20241028	-16.69	2345	20240909	153.30	6400	-7.19	20250228	3570	66.39	20250102	7130	-16.69	20241028	2345	153.30	20240909	4.29	N	037270	500	323 억	712161	N	N	3120	N	N
6	20250228	120456	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	6030	380	2	6.73	179408266440	29354164	142.86	5520	6400	5510	7340	3960	5650	6112.05	1.12	112011	6176	5912	5466	5202	4756	6045	5335	323	1690	500	3500	10	1	63429410	3825	17.74	2.35	12	46.28	340.00	2564.00	7130	20241028	-15.43	2345	20240909	157.14	6400	-5.78	20250228	3570	68.91	20250102	7130	-15.43	20241028	2345	157.14	20240909	4.29	N	037270	500	323 억	712161	N	N	3120	N	N
7	20250228	110456	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	6030	380	2	6.73	169354446710	27681480	134.72	5520	6400	5510	7340	3960	5650	6118.19	1.12	52764	6176	5912	5466	5202	4756	6045	5335	323	1690	500	3500	10	1	63429410	3825	17.74	2.35	12	43.64	340.00	2564.00	7130	20241028	-15.43	2345	20240909	157.14	6400	-5.78	20250228	3570	68.91	20250102	7130	-15.43	20241028	2345	157.14	20240909	4.29	N	037270	500	323 억	712161	N	N	3120	N	N
8	20250228	100455	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	6060	410	2	7.26	140071959030	22875896	111.33	5520	6400	5510	7340	3960	5650	6123.39	1.12	43495	6176	5912	5466	5202	4756	6045	5335	323	1690	500	3500	10	1	63429410	3844	17.82	2.36	12	36.07	340.00	2564.00	7130	20241028	-15.01	2345	20240909	158.42	6400	-5.31	20250228	3570	69.75	20250102	7130	-15.01	20241028	2345	158.42	20240909	4.29	N	037270	500	323 억	712161	N	N	3120	N	N
9	20250228	090457	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5620	-30	5	-0.53	4386766670	788009	3.83	5520	5630	5510	7340	3960	5650	5565.51	1.12	52082	6176	5912	5466	5202	4756	6045	5335	323	1690	500	3500	10	1	63429410	3565	16.53	2.19	12	1.24	340.00	2564.00	7130	20241028	-21.18	2345	20240909	139.66	5890	-4.58	20250221	3570	57.42	20250102	7130	-21.18	20241028	2345	139.66	20240909	4.29	N	037270	500	323 억	712161	N	N	3120	N	N
10	20250227	160454	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5650	320	2	6.00	110664464690	20162770	474.21	5250	5730	5020	6920	3740	5330	5488.22	0.98	84223	5463	5396	5263	5196	5063	5430	5230	323	1590	500	3300	10	1	63429410	3584	16.62	2.20	12	31.79	340.00	2564.00	7130	20241028	-20.76	2345	20240909	140.94	5890	-4.07	20250221	3570	58.26	20250102	7130	-20.76	20241028	2345	140.94	20240909	3.78	N	037270	500	323 억	624377	N	N	3120	N	N
11	20250227	150452	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5580	250	2	4.69	100740686580	18408717	432.95	5250	5730	5020	6920	3740	5330	5472.45	0.98	92095	5463	5396	5263	5196	5063	5430	5230	323	1590	500	3300	10	1	63429410	3539	16.41	2.18	12	29.02	340.00	2564.00	7130	20241028	-21.74	2345	20240909	137.95	5890	-5.26	20250221	3570	56.30	20250102	7130	-21.74	20241028	2345	137.95	20240909	3.78	N	037270	500	323 억	624377	N	N	391	N	N
12	20250227	140454	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5540	210	2	3.94	68120957370	12609596	296.56	5250	5610	5020	6920	3740	5330	5402.32	0.98	214000	5463	5396	5263	5196	5063	5430	5230	323	1590	500	3300	10	1	63429410	3514	16.29	2.16	12	19.88	340.00	2564.00	7130	20241028	-22.30	2345	20240909	136.25	5890	-5.94	20250221	3570	55.18	20250102	7130	-22.30	20241028	2345	136.25	20240909	3.78	N	037270	500	323 억	624377	N	N	391	N	N
13	20250227	130452	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5410	80	2	1.50	30897437540	5856066	137.73	5250	5450	5020	6920	3740	5330	5276.13	0.98	168430	5463	5396	5263	5196	5063	5430	5230	323	1590	500	3300	10	1	63429410	3432	15.91	2.11	12	9.23	340.00	2564.00	7130	20241028	-24.12	2345	20240909	130.70	5890	-8.15	20250221	3570	51.54	20250102	7130	-24.12	20241028	2345	130.70	20240909	3.78	N	037270	500	323 억	624377	N	N	391	N	N
14	20250227	120452	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5380	50	2	0.94	18395838970	3516104	82.70	5250	5430	5020	6920	3740	5330	5231.85	0.98	23558	5463	5396	5263	5196	5063	5430	5230	323	1590	500	3300	10	1	63429410	3413	15.82	2.10	12	5.54	340.00	2564.00	7130	20241028	-24.54	2345	20240909	129.42	5890	-8.66	20250221	3570	50.70	20250102	7130	-24.54	20241028	2345	129.42	20240909	3.78	N	037270	500	323 억	624377	N	N	391	N	N
15	20250227	110456	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5200	-130	5	-2.44	10757485540	2085782	49.06	5250	5270	5020	6920	3740	5330	5157.43	0.98	80698	5463	5396	5263	5196	5063	5430	5230	323	1590	500	3300	10	1	63429410	3298	15.29	2.03	12	3.29	340.00	2564.00	7130	20241028	-27.07	2345	20240909	121.75	5890	-11.71	20250221	3570	45.66	20250102	7130	-27.07	20241028	2345	121.75	20240909	3.78	N	037270	500	323 억	624377	N	N	391	N	N
16	20250227	100508	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5190	-140	5	-2.63	7834107840	1524858	35.86	5250	5270	5020	6920	3740	5330	5137.44	0.98	-19918	5463	5396	5263	5196	5063	5430	5230	323	1590	500	3300	10	1	63429410	3292	15.26	2.02	12	2.40	340.00	2564.00	7130	20241028	-27.21	2345	20240909	121.32	5890	-11.88	20250221	3570	45.38	20250102	7130	-27.21	20241028	2345	121.32	20240909	3.78	N	037270	500	323 억	624377	N	N	391	N	N
17	20250227	090506	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5200	-130	5	-2.44	1754539440	336671	7.92	5250	5270	5160	6920	3740	5330	5210.99	0.98	24436	5463	5396	5263	5196	5063	5430	5230	323	1590	500	3300	10	1	63429410	3298	15.29	2.03	12	0.53	340.00	2564.00	7130	20241028	-27.07	2345	20240909	121.75	5890	-11.71	20250221	3570	45.66	20250102	7130	-27.07	20241028	2345	121.75	20240909	3.78	N	037270	500	323 억	624377	N	N	391	N	N
18	20250226	160452	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5330	30	2	0.57	20774766210	3966289	24.19	5170	5330	5130	6890	3710	5300	5237.01	1.08	-37945	5533	5416	5253	5136	4973	5475	5195	323	1590	500	3280	10	1	63429410	3381	15.68	2.08	12	6.25	340.00	2564.00	7130	20241028	-25.25	2345	20240909	127.29	5890	-9.51	20250221	3570	49.30	20250102	7130	-25.25	20241028	2345	127.29	20240909	3.76	N	037270	500	323 억	683358	N	N	391	N	N
19	20250226	150454	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5250	-50	5	-0.94	17218864770	3295242	20.10	5170	5310	5130	6890	3710	5300	5224.75	1.08	17052	5533	5416	5253	5136	4973	5475	5195	323	1590	500	3280	10	1	63429410	3330	15.44	2.05	12	5.20	340.00	2564.00	7130	20241028	-26.37	2345	20240909	123.88	5890	-10.87	20250221	3570	47.06	20250102	7130	-26.37	20241028	2345	123.88	20240909	3.76	N	037270	500	323 억	683358	N	N	300	N	N
20	20250226	140454	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5230	-70	5	-1.32	14756036700	2825148	17.23	5170	5310	5130	6890	3710	5300	5222.35	1.08	45624	5533	5416	5253	5136	4973	5475	5195	323	1590	500	3280	10	1	63429410	3317	15.38	2.04	12	4.45	340.00	2564.00	7130	20241028	-26.65	2345	20240909	123.03	5890	-11.21	20250221	3570	46.50	20250102	7130	-26.65	20241028	2345	123.03	20240909	3.76	N	037270	500	323 억	683358	N	N	300	N	N
21	20250226	130452	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5180	-120	5	-2.26	12977659430	2483869	15.15	5170	5310	5130	6890	3710	5300	5223.94	1.08	90931	5533	5416	5253	5136	4973	5475	5195	323	1590	500	3280	10	1	63429410	3286	15.24	2.02	12	3.92	340.00	2564.00	7130	20241028	-27.35	2345	20240909	120.90	5890	-12.05	20250221	3570	45.10	20250102	7130	-27.35	20241028	2345	120.90	20240909	3.76	N	037270	500	323 억	683358	N	N	300	N	N
22	20250226	120453	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5190	-110	5	-2.08	12140062400	2322417	14.17	5170	5310	5130	6890	3710	5300	5226.48	1.08	89027	5533	5416	5253	5136	4973	5475	5195	323	1590	500	3280	10	1	63429410	3292	15.26	2.02	12	3.66	340.00	2564.00	7130	20241028	-27.21	2345	20240909	121.32	5890	-11.88	20250221	3570	45.38	20250102	7130	-27.21	20241028	2345	121.32	20240909	3.76	N	037270	500	323 억	683358	N	N	300	N	N
23	20250226	110452	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5190	-110	5	-2.08	11279194690	2156585	13.15	5170	5310	5130	6890	3710	5300	5229.22	1.08	92745	5533	5416	5253	5136	4973	5475	5195	323	1590	500	3280	10	1	63429410	3292	15.26	2.02	12	3.40	340.00	2564.00	7130	20241028	-27.21	2345	20240909	121.32	5890	-11.88	20250221	3570	45.38	20250102	7130	-27.21	20241028	2345	121.32	20240909	3.76	N	037270	500	323 억	683358	N	N	300	N	N
24	20250226	100452	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5230	-70	5	-1.32	9290637410	1773837	10.82	5170	5310	5130	6890	3710	5300	5236.62	1.08	149541	5533	5416	5253	5136	4973	5475	5195	323	1590	500	3280	10	1	63429410	3317	15.38	2.04	12	2.80	340.00	2564.00	7130	20241028	-26.65	2345	20240909	123.03	5890	-11.21	20250221	3570	46.50	20250102	7130	-26.65	20241028	2345	123.03	20240909	3.76	N	037270	500	323 억	683358	N	N	300	N	N
25	20250226	090456	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5280	-20	5	-0.38	3233480860	619740	3.78	5170	5310	5130	6890	3710	5300	5213.68	1.08	145455	5533	5416	5253	5136	4973	5475	5195	323	1590	500	3280	10	1	63429410	3349	15.53	2.06	12	0.98	340.00	2564.00	7130	20241028	-25.95	2345	20240909	125.16	5890	-10.36	20250221	3570	47.90	20250102	7130	-25.95	20241028	2345	125.16	20240909	3.76	N	037270	500	323 억	683358	N	N	300	N	N
26	20250225	160450	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5300	375	2	7.61	84071011155	16083070	248.55	5220	5370	5090	6400	3450	4925	5226.63	1.62	-348247	5325	5125	5010	4810	4695	5067	4752	323	1475	500	3050	10	1	63429410	3362	15.59	2.07	12	25.36	340.00	2564.00	7130	20241028	-25.67	2345	20240909	126.01	5890	-10.02	20250221	3570	48.46	20250102	7130	-25.67	20241028	2345	126.01	20240909	3.30	N	037270	500	323 억	1025492	N	N	300	N	N
27	20250225	150451	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5160	235	2	4.77	78520830875	15027517	232.24	5220	5370	5090	6400	3450	4925	5225.14	1.62	-346628	5325	5125	5010	4810	4695	5067	4752	323	1475	500	3050	10	1	63429410	3273	15.18	2.01	12	23.69	340.00	2564.00	7130	20241028	-27.63	2345	20240909	120.04	5890	-12.39	20250221	3570	44.54	20250102	7130	-27.63	20241028	2345	120.04	20240909	3.30	N	037270	500	323 억	1025492	N	N	7	N	N
28	20250225	140450	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5200	275	2	5.58	73300564355	14014639	216.59	5220	5370	5090	6400	3450	4925	5230.29	1.62	-389898	5325	5125	5010	4810	4695	5067	4752	323	1475	500	3050	10	1	63429410	3298	15.29	2.03	12	22.09	340.00	2564.00	7130	20241028	-27.07	2345	20240909	121.75	5890	-11.71	20250221	3570	45.66	20250102	7130	-27.07	20241028	2345	121.75	20240909	3.30	N	037270	500	323 억	1025492	N	N	7	N	N
29	20250225	130451	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5320	395	2	8.02	65450141925	12515005	193.41	5220	5370	5090	6400	3450	4925	5229.73	1.62	-375519	5325	5125	5010	4810	4695	5067	4752	323	1475	500	3050	10	1	63429410	3374	15.65	2.07	12	19.73	340.00	2564.00	7130	20241028	-25.39	2345	20240909	126.87	5890	-9.68	20250221	3570	49.02	20250102	7130	-25.39	20241028	2345	126.87	20240909	3.30	N	037270	500	323 억	1025492	N	N	7	N	N
30	20250225	120448	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5230	305	2	6.19	51294934065	9832634	151.96	5220	5330	5090	6400	3450	4925	5216.81	1.62	-407685	5325	5125	5010	4810	4695	5067	4752	323	1475	500	3050	10	1	63429410	3317	15.38	2.04	12	15.50	340.00	2564.00	7130	20241028	-26.65	2345	20240909	123.03	5890	-11.21	20250221	3570	46.50	20250102	7130	-26.65	20241028	2345	123.03	20240909	3.30	N	037270	500	323 억	1025492	N	N	7	N	N
31	20250225	110449	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5130	205	2	4.16	45546033915	8724409	134.83	5220	5330	5090	6400	3450	4925	5220.53	1.62	-400526	5325	5125	5010	4810	4695	5067	4752	323	1475	500	3050	10	1	63429410	3254	15.09	2.00	12	13.75	340.00	2564.00	7130	20241028	-28.05	2345	20240909	118.76	5890	-12.90	20250221	3570	43.70	20250102	7130	-28.05	20241028	2345	118.76	20240909	3.30	N	037270	500	323 억	1025492	N	N	7	N	N
32	20250225	100448	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5180	255	2	5.18	40714459885	7790562	120.40	5220	5330	5090	6400	3450	4925	5226.13	1.62	-415717	5325	5125	5010	4810	4695	5067	4752	323	1475	500	3050	10	1	63429410	3286	15.24	2.02	12	12.28	340.00	2564.00	7130	20241028	-27.35	2345	20240909	120.90	5890	-12.05	20250221	3570	45.10	20250102	7130	-27.35	20241028	2345	120.90	20240909	3.30	N	037270	500	323 억	1025492	N	N	7	N	N
33	20250225	090451	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5150	225	2	4.57	8513678695	1644969	25.42	5220	5230	5090	6400	3450	4925	5175.59	1.62	-309459	5325	5125	5010	4810	4695	5067	4752	323	1475	500	3050	10	1	63429410	3267	15.15	2.01	12	2.59	340.00	2564.00	7130	20241028	-27.77	2345	20240909	119.62	5890	-12.56	20250221	3570	44.26	20250102	7130	-27.77	20241028	2345	119.62	20240909	3.30	N	037270	500	323 억	1025492	N	N	7	N	N
34	20250224	160447	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4925	-275	5	-5.29	24231450250	4829797	24.35	5120	5210	4895	6760	3640	5200	5017.09	1.57	14841	6146	5672	5416	4942	4686	5545	4815	323	1560	500	3220	5	1	63429410	3124	14.49	1.92	12	7.61	340.00	2564.00	7130	20241028	-30.93	2345	20240909	110.02	5890	-16.38	20250221	3570	37.96	20250102	7130	-30.93	20241028	2345	110.02	20240909	2.41	N	037270	500	323 억	998284	N	N	7	N	N
35	20250224	150447	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4940	-260	5	-5.00	22431027915	4464680	22.51	5120	5210	4895	6760	3640	5200	5024.01	1.57	314	6146	5672	5416	4942	4686	5545	4815	323	1560	500	3220	5	1	63429410	3133	14.53	1.93	12	7.04	340.00	2564.00	7130	20241028	-30.72	2345	20240909	110.66	5890	-16.13	20250221	3570	38.38	20250102	7130	-30.72	20241028	2345	110.66	20240909	2.41	N	037270	500	323 억	998284	N	N	1668	N	N
36	20250224	140446	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4945	-255	5	-4.90	20868583265	4149743	20.92	5120	5210	4895	6760	3640	5200	5028.79	1.57	4643	6146	5672	5416	4942	4686	5545	4815	323	1560	500	3220	5	1	63429410	3137	14.54	1.93	12	6.54	340.00	2564.00	7130	20241028	-30.65	2345	20240909	110.87	5890	-16.04	20250221	3570	38.52	20250102	7130	-30.65	20241028	2345	110.87	20240909	2.41	N	037270	500	323 억	998284	N	N	1668	N	N
37	20250224	130447	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4955	-245	5	-4.71	18666733105	3703107	18.67	5120	5210	4895	6760	3640	5200	5040.73	1.57	-39766	6146	5672	5416	4942	4686	5545	4815	323	1560	500	3220	5	1	63429410	3143	14.57	1.93	12	5.84	340.00	2564.00	7130	20241028	-30.50	2345	20240909	111.30	5890	-15.87	20250221	3570	38.80	20250102	7130	-30.50	20241028	2345	111.30	20240909	2.41	N	037270	500	323 억	998284	N	N	1668	N	N
38	20250224	120445	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4990	-210	5	-4.04	16528482840	3274993	16.51	5120	5210	4895	6760	3640	5200	5046.77	1.57	16840	6146	5672	5416	4942	4686	5545	4815	323	1560	500	3220	5	1	63429410	3165	14.68	1.95	12	5.16	340.00	2564.00	7130	20241028	-30.01	2345	20240909	112.79	5890	-15.28	20250221	3570	39.78	20250102	7130	-30.01	20241028	2345	112.79	20240909	2.41	N	037270	500	323 억	998284	N	N	1668	N	N
39	20250224	110444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4920	-280	5	-5.38	14828221585	2932460	14.79	5120	5210	4895	6760	3640	5200	5056.47	1.57	37601	6146	5672	5416	4942	4686	5545	4815	323	1560	500	3220	5	1	63429410	3121	14.47	1.92	12	4.62	340.00	2564.00	7130	20241028	-31.00	2345	20240909	109.81	5890	-16.47	20250221	3570	37.82	20250102	7130	-31.00	20241028	2345	109.81	20240909	2.41	N	037270	500	323 억	998284	N	N	1668	N	N
40	20250224	100444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5060	-140	5	-2.69	9124034790	1780824	8.98	5120	5210	5020	6760	3640	5200	5123.39	1.57	48882	6146	5672	5416	4942	4686	5545	4815	323	1560	500	3220	10	1	63429410	3210	14.88	1.97	12	2.81	340.00	2564.00	7130	20241028	-29.03	2345	20240909	115.78	5890	-14.09	20250221	3570	41.74	20250102	7130	-29.03	20241028	2345	115.78	20240909	2.41	N	037270	500	323 억	998284	N	N	1668	N	N
41	20250224	090447	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5130	-70	5	-1.35	2073494370	404518	2.04	5120	5160	5090	6760	3640	5200	5125.41	1.57	87004	6146	5672	5416	4942	4686	5545	4815	323	1560	500	3220	10	1	63429410	3254	15.09	2.00	12	0.64	340.00	2564.00	7130	20241028	-28.05	2345	20240909	118.76	5890	-12.90	20250221	3570	43.70	20250102	7130	-28.05	20241028	2345	118.76	20240909	2.41	N	037270	500	323 억	998284	N	N	1668	N	N
42	20250221	160444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5200	-280	5	-5.11	106861603550	19556237	51.28	5750	5890	5160	7120	3840	5480	5464.84	1.90	-253850	6050	5765	5195	4910	4340	5907	5052	323	1640	500	3390	10	1	63429410	3298	15.29	2.03	12	30.83	340.00	2564.00	7130	20241028	-27.07	2345	20240909	121.75	5890	-11.71	20250221	3570	45.66	20250102	7130	-27.07	20241028	2345	121.75	20240909	2.31	N	037270	500	323 억	1202695	N	N	1668	N	N
43	20250221	150446	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5210	-270	5	-4.93	103231157950	18857066	49.44	5750	5890	5160	7120	3840	5480	5474.40	1.90	-318140	6050	5765	5195	4910	4340	5907	5052	323	1640	500	3390	10	1	63429410	3305	15.32	2.03	12	29.73	340.00	2564.00	7130	20241028	-26.93	2345	20240909	122.17	5890	-11.54	20250221	3570	45.94	20250102	7130	-26.93	20241028	2345	122.17	20240909	2.31	N	037270	500	323 억	1202695	N	N	15963	N	N
44	20250221	140445	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5360	-120	5	-2.19	94810617400	17250719	45.23	5750	5890	5220	7120	3840	5480	5496.04	1.90	-407809	6050	5765	5195	4910	4340	5907	5052	323	1640	500	3390	10	1	63429410	3400	15.76	2.09	12	27.20	340.00	2564.00	7130	20241028	-24.82	2345	20240909	128.57	5890	-9.00	20250221	3570	50.14	20250102	7130	-24.82	20241028	2345	128.57	20240909	2.31	N	037270	500	323 억	1202695	N	N	15963	N	N
45	20250221	130444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5340	-140	5	-2.55	90976203300	16534852	43.35	5750	5890	5220	7120	3840	5480	5502.09	1.90	-313668	6050	5765	5195	4910	4340	5907	5052	323	1640	500	3390	10	1	63429410	3387	15.71	2.08	12	26.07	340.00	2564.00	7130	20241028	-25.11	2345	20240909	127.72	5890	-9.34	20250221	3570	49.58	20250102	7130	-25.11	20241028	2345	127.72	20240909	2.31	N	037270	500	323 억	1202695	N	N	15963	N	N
46	20250221	120445	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5330	-150	5	-2.74	88257133300	16024009	42.01	5750	5890	5220	7120	3840	5480	5507.81	1.90	-309147	6050	5765	5195	4910	4340	5907	5052	323	1640	500	3390	10	1	63429410	3381	15.68	2.08	12	25.26	340.00	2564.00	7130	20241028	-25.25	2345	20240909	127.29	5890	-9.51	20250221	3570	49.30	20250102	7130	-25.25	20241028	2345	127.29	20240909	2.31	N	037270	500	323 억	1202695	N	N	15963	N	N
47	20250221	110443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5350	-130	5	-2.37	83443098850	15124654	39.66	5750	5890	5220	7120	3840	5480	5517.03	1.90	-350566	6050	5765	5195	4910	4340	5907	5052	323	1640	500	3390	10	1	63429410	3393	15.74	2.09	12	23.84	340.00	2564.00	7130	20241028	-24.96	2345	20240909	128.14	5890	-9.17	20250221	3570	49.86	20250102	7130	-24.96	20241028	2345	128.14	20240909	2.31	N	037270	500	323 억	1202695	N	N	15963	N	N
48	20250221	100444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5350	-130	5	-2.37	74585221390	13456259	35.28	5750	5890	5220	7120	3840	5480	5542.79	1.90	-162981	6050	5765	5195	4910	4340	5907	5052	323	1640	500	3390	10	1	63429410	3393	15.74	2.09	12	21.21	340.00	2564.00	7130	20241028	-24.96	2345	20240909	128.14	5890	-9.17	20250221	3570	49.86	20250102	7130	-24.96	20241028	2345	128.14	20240909	2.31	N	037270	500	323 억	1202695	N	N	15963	N	N
49	20250221	090444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5590	110	2	2.01	32222161000	5624732	14.75	5750	5890	5530	7120	3840	5480	5728.66	1.90	-71221	6050	5765	5195	4910	4340	5907	5052	323	1640	500	3390	10	1	63429410	3546	16.44	2.18	12	8.87	340.00	2564.00	7130	20241028	-21.60	2345	20240909	138.38	5890	-5.09	20250221	3570	56.58	20250102	7130	-21.60	20241028	2345	138.38	20240909	2.31	N	037270	500	323 억	1202695	N	N	15963	N	N
50	20250220	160442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5480	1260	1	29.86	196454173455	38103730	5000.09	4880	5480	4625	5480	2955	4220	5155.50	2.19	-151835	4356	4287	4166	4097	3976	4322	4132	323	1260	500	2610	10	1	63429410	3476	16.12	2.14	12	60.07	340.00	2564.00	7130	20241028	-23.14	2345	20240909	133.69	5480	0.00	20250220	3570	53.50	20250102	7130	-23.14	20241028	2345	133.69	20240909	2.29	N	037270	500	323 억	1387212	N	N	15963	N	N
51	20250220	150442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5270	1050	2	24.88	174777540365	34098538	4474.52	4880	5450	4625	5480	2955	4220	5125.66	2.19	106428	4356	4287	4166	4097	3976	4322	4132	323	1260	500	2610	10	1	63429410	3343	15.50	2.06	12	53.76	340.00	2564.00	7130	20241028	-26.09	2345	20240909	124.73	5450	-3.30	20250220	3570	47.62	20250102	7130	-26.09	20241028	2345	124.73	20240909	2.29	N	037270	500	323 억	1387212	N	N	0	N	N
52	20250220	140444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5200	980	2	23.22	155425458355	30409238	3990.39	4880	5450	4625	5480	2955	4220	5111.13	2.19	258540	4356	4287	4166	4097	3976	4322	4132	323	1260	500	2610	10	1	63429410	3298	15.29	2.03	12	47.94	340.00	2564.00	7130	20241028	-27.07	2345	20240909	121.75	5450	-4.59	20250220	3570	45.66	20250102	7130	-27.07	20241028	2345	121.75	20240909	2.29	N	037270	500	323 억	1387212	N	N	0	N	N
53	20250220	130442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5230	1010	2	23.93	144327336775	28269957	3709.67	4880	5450	4625	5480	2955	4220	5105.33	2.19	273579	4356	4287	4166	4097	3976	4322	4132	323	1260	500	2610	10	1	63429410	3317	15.38	2.04	12	44.57	340.00	2564.00	7130	20241028	-26.65	2345	20240909	123.03	5450	-4.04	20250220	3570	46.50	20250102	7130	-26.65	20241028	2345	123.03	20240909	2.29	N	037270	500	323 억	1387212	N	N	0	N	N
54	20250220	120442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5350	1130	2	26.78	133061438365	26132426	3429.18	4880	5450	4625	5480	2955	4220	5091.81	2.19	355678	4356	4287	4166	4097	3976	4322	4132	323	1260	500	2610	10	1	63429410	3393	15.74	2.09	12	41.20	340.00	2564.00	7130	20241028	-24.96	2345	20240909	128.14	5450	-1.83	20250220	3570	49.86	20250102	7130	-24.96	20241028	2345	128.14	20240909	2.29	N	037270	500	323 억	1387212	N	N	0	N	N
55	20250220	110442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5320	1100	2	26.07	122904493365	24233617	3180.01	4880	5450	4625	5480	2955	4220	5071.65	2.19	201725	4356	4287	4166	4097	3976	4322	4132	323	1260	500	2610	10	1	63429410	3374	15.65	2.07	12	38.21	340.00	2564.00	7130	20241028	-25.39	2345	20240909	126.87	5450	-2.39	20250220	3570	49.02	20250102	7130	-25.39	20241028	2345	126.87	20240909	2.29	N	037270	500	323 억	1387212	N	N	0	N	N
56	20250220	100441	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	5010	790	2	18.72	67844745740	13785799	1809.02	4880	5150	4625	5480	2955	4220	4921.35	2.19	-162858	4356	4287	4166	4097	3976	4322	4132	323	1260	500	2610	10	1	63429410	3178	14.74	1.95	12	21.73	340.00	2564.00	7130	20241028	-29.73	2345	20240909	113.65	5150	-2.72	20250220	3570	40.34	20250102	7130	-29.73	20241028	2345	113.65	20240909	2.29	N	037270	500	323 억	1387212	N	N	0	N	N
57	20250220	090443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4725	505	2	11.97	6213554985	1301631	170.80	4880	4880	4625	5480	2955	4220	4773.67	2.19	-76350	4356	4287	4166	4097	3976	4322	4132	323	1260	500	2610	5	1	63429410	2997	13.90	1.84	12	2.05	340.00	2564.00	7130	20241028	-33.73	2345	20240909	101.49	4880	-3.18	20250220	3570	32.35	20250102	7130	-33.73	20241028	2345	101.49	20240909	2.29	N	037270	500	323 억	1387212	N	N	0	N	N
58	20250219	160440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4220	60	2	1.44	3118768830	755987	251.05	4125	4235	4045	5400	2915	4160	4125.07	2.14	28843	4236	4197	4161	4122	4086	4217	4142	323	1240	500	2570	5	1	63429410	2677	12.41	1.65	12	1.19	340.00	2564.00	7130	20241028	-40.81	2345	20240909	79.96	4600	-8.26	20250210	3570	18.21	20250102	7130	-40.81	20241028	2345	79.96	20240909	2.29	N	037270	500	323 억	1358468	N	N	0	N	N
59	20250219	150442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4220	60	2	1.44	2907770135	705970	234.44	4125	4235	4045	5400	2915	4160	4118.82	2.14	28332	4236	4197	4161	4122	4086	4217	4142	323	1240	500	2570	5	1	63429410	2677	12.41	1.65	12	1.11	340.00	2564.00	7130	20241028	-40.81	2345	20240909	79.96	4600	-8.26	20250210	3570	18.21	20250102	7130	-40.81	20241028	2345	79.96	20240909	2.29	N	037270	500	323 억	1358468	N	N	0	N	N
60	20250219	140439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4160	0	3	0.00	2175214015	531503	176.50	4125	4160	4045	5400	2915	4160	4092.56	2.14	14527	4236	4197	4161	4122	4086	4217	4142	323	1240	500	2570	5	1	63429410	2639	12.24	1.62	12	0.84	340.00	2564.00	7130	20241028	-41.65	2345	20240909	77.40	4600	-9.57	20250210	3570	16.53	20250102	7130	-41.65	20241028	2345	77.40	20240909	2.29	N	037270	500	323 억	1358468	N	N	0	N	N
61	20250219	130440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4110	-50	5	-1.20	1930324350	472280	156.83	4125	4155	4045	5400	2915	4160	4087.23	2.14	-13402	4236	4197	4161	4122	4086	4217	4142	323	1240	500	2570	5	1	63429410	2607	12.09	1.60	12	0.74	340.00	2564.00	7130	20241028	-42.36	2345	20240909	75.27	4600	-10.65	20250210	3570	15.13	20250102	7130	-42.36	20241028	2345	75.27	20240909	2.29	N	037270	500	323 억	1358468	N	N	0	N	N
62	20250219	120440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4110	-50	5	-1.20	1780790420	435926	144.76	4125	4155	4045	5400	2915	4160	4085.06	2.14	-20522	4236	4197	4161	4122	4086	4217	4142	323	1240	500	2570	5	1	63429410	2607	12.09	1.60	12	0.69	340.00	2564.00	7130	20241028	-42.36	2345	20240909	75.27	4600	-10.65	20250210	3570	15.13	20250102	7130	-42.36	20241028	2345	75.27	20240909	2.29	N	037270	500	323 억	1358468	N	N	0	N	N
63	20250219	110441	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4100	-60	5	-1.44	1621348905	397067	131.86	4125	4155	4045	5400	2915	4160	4083.29	2.14	-36146	4236	4197	4161	4122	4086	4217	4142	323	1240	500	2570	5	1	63429410	2601	12.06	1.60	12	0.63	340.00	2564.00	7130	20241028	-42.50	2345	20240909	74.84	4600	-10.87	20250210	3570	14.85	20250102	7130	-42.50	20241028	2345	74.84	20240909	2.29	N	037270	500	323 억	1358468	N	N	0	N	N
64	20250219	100440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4085	-75	5	-1.80	1100306570	268800	89.26	4125	4155	4060	5400	2915	4160	4093.38	2.14	-32528	4236	4197	4161	4122	4086	4217	4142	323	1240	500	2570	5	1	63429410	2591	12.01	1.59	12	0.42	340.00	2564.00	7130	20241028	-42.71	2345	20240909	74.20	4600	-11.20	20250210	3570	14.43	20250102	7130	-42.71	20241028	2345	74.20	20240909	2.29	N	037270	500	323 억	1358468	N	N	0	N	N
65	20250219	090441	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4140	-20	5	-0.48	69177815	16762	5.57	4125	4150	4115	5400	2915	4160	4126.86	2.14	-8206	4236	4197	4161	4122	4086	4217	4142	323	1240	500	2570	5	1	63429410	2626	12.18	1.61	12	0.03	340.00	2564.00	7130	20241028	-41.94	2345	20240909	76.55	4600	-10.00	20250210	3570	15.97	20250102	7130	-41.94	20241028	2345	76.55	20240909	2.29	N	037270	500	323 억	1358468	N	N	0	N	N
66	20250218	160439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4160	-20	5	-0.48	1229071390	295852	84.87	4150	4200	4125	5430	2930	4180	4154.34	2.16	-12535	4246	4212	4161	4127	4076	4230	4145	323	1250	500	2590	5	1	63429410	2639	12.24	1.62	12	0.47	340.00	2564.00	7130	20241028	-41.65	2345	20240909	77.40	4600	-9.57	20250210	3570	16.53	20250102	7130	-41.65	20241028	2345	77.40	20240909	2.29	N	037270	500	323 억	1370920	N	N	1813	N	N
67	20250218	150440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4145	-35	5	-0.84	1155627800	278165	79.80	4150	4200	4125	5430	2930	4180	4154.47	2.16	-10875	4246	4212	4161	4127	4076	4230	4145	323	1250	500	2590	5	1	63429410	2629	12.19	1.62	12	0.44	340.00	2564.00	7130	20241028	-41.87	2345	20240909	76.76	4600	-9.89	20250210	3570	16.11	20250102	7130	-41.87	20241028	2345	76.76	20240909	2.29	N	037270	500	323 억	1370920	N	N	1813	N	N
68	20250218	140440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4155	-25	5	-0.60	1027844035	247352	70.96	4150	4200	4125	5430	2930	4180	4155.39	2.16	-10910	4246	4212	4161	4127	4076	4230	4145	323	1250	500	2590	5	1	63429410	2635	12.22	1.62	12	0.39	340.00	2564.00	7130	20241028	-41.73	2345	20240909	77.19	4600	-9.67	20250210	3570	16.39	20250102	7130	-41.73	20241028	2345	77.19	20240909	2.29	N	037270	500	323 억	1370920	N	N	1813	N	N
69	20250218	130439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4160	-20	5	-0.48	967066930	232743	66.77	4150	4200	4125	5430	2930	4180	4155.08	2.16	-11803	4246	4212	4161	4127	4076	4230	4145	323	1250	500	2590	5	1	63429410	2639	12.24	1.62	12	0.37	340.00	2564.00	7130	20241028	-41.65	2345	20240909	77.40	4600	-9.57	20250210	3570	16.53	20250102	7130	-41.65	20241028	2345	77.40	20240909	2.29	N	037270	500	323 억	1370920	N	N	1813	N	N
70	20250218	120439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4165	-15	5	-0.36	834505950	200887	57.63	4150	4200	4125	5430	2930	4180	4154.11	2.16	-4579	4246	4212	4161	4127	4076	4230	4145	323	1250	500	2590	5	1	63429410	2642	12.25	1.62	12	0.32	340.00	2564.00	7130	20241028	-41.58	2345	20240909	77.61	4600	-9.46	20250210	3570	16.67	20250102	7130	-41.58	20241028	2345	77.61	20240909	2.29	N	037270	500	323 억	1370920	N	N	1813	N	N
71	20250218	110439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4160	-20	5	-0.48	737730960	177635	50.96	4150	4200	4125	5430	2930	4180	4153.07	2.16	-10039	4246	4212	4161	4127	4076	4230	4145	323	1250	500	2590	5	1	63429410	2639	12.24	1.62	12	0.28	340.00	2564.00	7130	20241028	-41.65	2345	20240909	77.40	4600	-9.57	20250210	3570	16.53	20250102	7130	-41.65	20241028	2345	77.40	20240909	2.29	N	037270	500	323 억	1370920	N	N	1813	N	N
72	20250218	100439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4130	-50	5	-1.20	478667035	115212	33.05	4150	4200	4130	5430	2930	4180	4154.66	2.16	-18717	4246	4212	4161	4127	4076	4230	4145	323	1250	500	2590	5	1	63429410	2620	12.15	1.61	12	0.18	340.00	2564.00	7130	20241028	-42.08	2345	20240909	76.12	4600	-10.22	20250210	3570	15.69	20250102	7130	-42.08	20241028	2345	76.12	20240909	2.29	N	037270	500	323 억	1370920	N	N	1813	N	N
73	20250218	090439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4175	-5	5	-0.12	71755885	17277	4.96	4150	4180	4135	5430	2930	4180	4153.26	2.16	-2135	4246	4212	4161	4127	4076	4230	4145	323	1250	500	2590	5	1	63429410	2648	12.28	1.63	12	0.03	340.00	2564.00	7130	20241028	-41.44	2345	20240909	78.04	4600	-9.24	20250210	3570	16.95	20250102	7130	-41.44	20241028	2345	78.04	20240909	2.29	N	037270	500	323 억	1370920	N	N	1813	N	N
74	20250217	160439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4180	20	2	0.48	1433975430	345825	56.22	4145	4195	4110	5400	2915	4160	4146.45	2.09	45505	4360	4260	4205	4105	4050	4232	4077	323	1240	500	2570	5	1	63429410	2651	12.29	1.63	12	0.55	340.00	2564.00	7130	20241028	-41.37	2345	20240909	78.25	4600	-9.13	20250210	3570	17.09	20250102	7130	-41.37	20241028	2345	78.25	20240909	2.27	N	037270	500	323 억	1324119	N	N	1813	N	N
75	20250217	150438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4170	10	2	0.24	1357310300	327469	53.24	4145	4195	4110	5400	2915	4160	4144.80	2.09	42895	4360	4260	4205	4105	4050	4232	4077	323	1240	500	2570	5	1	63429410	2645	12.26	1.63	12	0.52	340.00	2564.00	7130	20241028	-41.51	2345	20240909	77.83	4600	-9.35	20250210	3570	16.81	20250102	7130	-41.51	20241028	2345	77.83	20240909	2.27	N	037270	500	323 억	1324119	N	N	0	N	N
76	20250217	140438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4155	-5	5	-0.12	1173777105	283406	46.07	4145	4195	4110	5400	2915	4160	4141.60	2.09	35771	4360	4260	4205	4105	4050	4232	4077	323	1240	500	2570	5	1	63429410	2635	12.22	1.62	12	0.45	340.00	2564.00	7130	20241028	-41.73	2345	20240909	77.19	4600	-9.67	20250210	3570	16.39	20250102	7130	-41.73	20241028	2345	77.19	20240909	2.27	N	037270	500	323 억	1324119	N	N	0	N	N
77	20250217	130439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4170	10	2	0.24	1067011130	257770	41.90	4145	4195	4110	5400	2915	4160	4139.30	2.09	29937	4360	4260	4205	4105	4050	4232	4077	323	1240	500	2570	5	1	63429410	2645	12.26	1.63	12	0.41	340.00	2564.00	7130	20241028	-41.51	2345	20240909	77.83	4600	-9.35	20250210	3570	16.81	20250102	7130	-41.51	20241028	2345	77.83	20240909	2.27	N	037270	500	323 억	1324119	N	N	0	N	N
78	20250217	120440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4150	-10	5	-0.24	920400585	222456	36.16	4145	4195	4110	5400	2915	4160	4137.33	2.09	19030	4360	4260	4205	4105	4050	4232	4077	323	1240	500	2570	5	1	63429410	2632	12.21	1.62	12	0.35	340.00	2564.00	7130	20241028	-41.80	2345	20240909	76.97	4600	-9.78	20250210	3570	16.25	20250102	7130	-41.80	20241028	2345	76.97	20240909	2.27	N	037270	500	323 억	1324119	N	N	0	N	N
79	20250217	110439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4125	-35	5	-0.84	810852645	195982	31.86	4145	4195	4110	5400	2915	4160	4137.25	2.09	9669	4360	4260	4205	4105	4050	4232	4077	323	1240	500	2570	5	1	63429410	2616	12.13	1.61	12	0.31	340.00	2564.00	7130	20241028	-42.15	2345	20240909	75.91	4600	-10.33	20250210	3570	15.55	20250102	7130	-42.15	20241028	2345	75.91	20240909	2.27	N	037270	500	323 억	1324119	N	N	0	N	N
80	20250217	100437	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4120	-40	5	-0.96	562998940	135812	22.08	4145	4195	4115	5400	2915	4160	4145.30	2.09	7932	4360	4260	4205	4105	4050	4232	4077	323	1240	500	2570	5	1	63429410	2613	12.12	1.61	12	0.21	340.00	2564.00	7130	20241028	-42.22	2345	20240909	75.69	4600	-10.43	20250210	3570	15.41	20250102	7130	-42.22	20241028	2345	75.69	20240909	2.27	N	037270	500	323 억	1324119	N	N	0	N	N
81	20250217	090437	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4150	-10	5	-0.24	124326585	29934	4.87	4145	4185	4135	5400	2915	4160	4153.09	2.09	-5552	4360	4260	4205	4105	4050	4232	4077	323	1240	500	2570	5	1	63429410	2632	12.21	1.62	12	0.05	340.00	2564.00	7130	20241028	-41.80	2345	20240909	76.97	4600	-9.78	20250210	3570	16.25	20250102	7130	-41.80	20241028	2345	76.97	20240909	2.27	N	037270	500	323 억	1324119	N	N	0	N	N
82	20250214	160436	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4160	-90	5	-2.12	2561027275	606390	105.56	4285	4305	4150	5520	2975	4250	4223.47	2.27	-115523	4356	4302	4241	4187	4126	4272	4157	323	1270	500	2630	5	1	63429410	2639	12.24	1.62	12	0.96	340.00	2564.00	7130	20241028	-41.65	2345	20240909	77.40	4600	-9.57	20250210	3570	16.53	20250102	7130	-41.65	20241028	2345	77.40	20240909	2.28	N	037270	500	323 억	1440516	N	N	34	N	N
83	20250214	150435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4160	-90	5	-2.12	2381471525	563210	98.04	4285	4305	4155	5520	2975	4250	4228.39	2.27	-116757	4356	4302	4241	4187	4126	4272	4157	323	1270	500	2630	5	1	63429410	2639	12.24	1.62	12	0.89	340.00	2564.00	7130	20241028	-41.65	2345	20240909	77.40	4600	-9.57	20250210	3570	16.53	20250102	7130	-41.65	20241028	2345	77.40	20240909	2.28	N	037270	500	323 억	1440516	N	N	34	N	N
84	20250214	140436	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4200	-50	5	-1.18	1979624990	466972	81.29	4285	4305	4195	5520	2975	4250	4239.28	2.27	-115280	4356	4302	4241	4187	4126	4272	4157	323	1270	500	2630	5	1	63429410	2664	12.35	1.64	12	0.74	340.00	2564.00	7130	20241028	-41.09	2345	20240909	79.10	4600	-8.70	20250210	3570	17.65	20250102	7130	-41.09	20241028	2345	79.10	20240909	2.28	N	037270	500	323 억	1440516	N	N	34	N	N
85	20250214	130437	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4230	-20	5	-0.47	1675409470	394660	68.70	4285	4305	4205	5520	2975	4250	4245.20	2.27	-86782	4356	4302	4241	4187	4126	4272	4157	323	1270	500	2630	5	1	63429410	2683	12.44	1.65	12	0.62	340.00	2564.00	7130	20241028	-40.67	2345	20240909	80.38	4600	-8.04	20250210	3570	18.49	20250102	7130	-40.67	20241028	2345	80.38	20240909	2.28	N	037270	500	323 억	1440516	N	N	34	N	N
86	20250214	120435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4215	-35	5	-0.82	1499559355	352923	61.43	4285	4305	4210	5520	2975	4250	4248.97	2.27	-94849	4356	4302	4241	4187	4126	4272	4157	323	1270	500	2630	5	1	63429410	2674	12.40	1.64	12	0.56	340.00	2564.00	7130	20241028	-40.88	2345	20240909	79.74	4600	-8.37	20250210	3570	18.07	20250102	7130	-40.88	20241028	2345	79.74	20240909	2.28	N	037270	500	323 억	1440516	N	N	34	N	N
87	20250214	110434	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4265	15	2	0.35	1193600635	280658	48.86	4285	4305	4215	5520	2975	4250	4252.87	2.27	-59125	4356	4302	4241	4187	4126	4272	4157	323	1270	500	2630	5	1	63429410	2705	12.54	1.66	12	0.44	340.00	2564.00	7130	20241028	-40.18	2345	20240909	81.88	4600	-7.28	20250210	3570	19.47	20250102	7130	-40.18	20241028	2345	81.88	20240909	2.28	N	037270	500	323 억	1440516	N	N	34	N	N
88	20250214	100436	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4290	40	2	0.94	825202885	194177	33.80	4285	4305	4215	5520	2975	4250	4249.75	2.27	-29933	4356	4302	4241	4187	4126	4272	4157	323	1270	500	2630	5	1	63429410	2721	12.62	1.67	12	0.31	340.00	2564.00	7130	20241028	-39.83	2345	20240909	82.94	4600	-6.74	20250210	3570	20.17	20250102	7130	-39.83	20241028	2345	82.94	20240909	2.28	N	037270	500	323 억	1440516	N	N	34	N	N
89	20250214	090437	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4220	-30	5	-0.71	112344305	26488	4.61	4285	4285	4215	5520	2975	4250	4241.33	2.27	-11257	4356	4302	4241	4187	4126	4272	4157	323	1270	500	2630	5	1	63429410	2677	12.41	1.65	12	0.04	340.00	2564.00	7130	20241028	-40.81	2345	20240909	79.96	4600	-8.26	20250210	3570	18.21	20250102	7130	-40.81	20241028	2345	79.96	20240909	2.28	N	037270	500	323 억	1440516	N	N	34	N	N
90	20250213	160432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4250	-25	5	-0.58	2420899630	572461	70.99	4255	4295	4180	5550	2995	4275	4228.91	2.20	46121	4505	4390	4320	4205	4135	4355	4170	323	1275	500	2650	5	1	63429410	2696	12.50	1.66	12	0.90	340.00	2564.00	7130	20241028	-40.39	2345	20240909	81.24	4600	-7.61	20250210	3570	19.05	20250102	7130	-40.39	20241028	2345	81.24	20240909	2.27	N	037270	500	323 억	1395449	N	N	34	N	N
91	20250213	150432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4250	-25	5	-0.58	2306661540	545529	67.65	4255	4295	4180	5550	2995	4275	4228.29	2.20	42427	4505	4390	4320	4205	4135	4355	4170	323	1275	500	2650	5	1	63429410	2696	12.50	1.66	12	0.86	340.00	2564.00	7130	20241028	-40.39	2345	20240909	81.24	4600	-7.61	20250210	3570	19.05	20250102	7130	-40.39	20241028	2345	81.24	20240909	2.27	N	037270	500	323 억	1395449	N	N	84	N	N
92	20250213	140432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4250	-25	5	-0.58	2150329655	508715	63.09	4255	4295	4180	5550	2995	4275	4226.97	2.20	30966	4505	4390	4320	4205	4135	4355	4170	323	1275	500	2650	5	1	63429410	2696	12.50	1.66	12	0.80	340.00	2564.00	7130	20241028	-40.39	2345	20240909	81.24	4600	-7.61	20250210	3570	19.05	20250102	7130	-40.39	20241028	2345	81.24	20240909	2.27	N	037270	500	323 억	1395449	N	N	84	N	N
93	20250213	130433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4250	-25	5	-0.58	1966494060	465325	57.70	4255	4295	4180	5550	2995	4275	4226.06	2.20	29481	4505	4390	4320	4205	4135	4355	4170	323	1275	500	2650	5	1	63429410	2696	12.50	1.66	12	0.73	340.00	2564.00	7130	20241028	-40.39	2345	20240909	81.24	4600	-7.61	20250210	3570	19.05	20250102	7130	-40.39	20241028	2345	81.24	20240909	2.27	N	037270	500	323 억	1395449	N	N	84	N	N
94	20250213	120433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4250	-25	5	-0.58	1845901740	436946	54.19	4255	4295	4180	5550	2995	4275	4224.54	2.20	25949	4505	4390	4320	4205	4135	4355	4170	323	1275	500	2650	5	1	63429410	2696	12.50	1.66	12	0.69	340.00	2564.00	7130	20241028	-40.39	2345	20240909	81.24	4600	-7.61	20250210	3570	19.05	20250102	7130	-40.39	20241028	2345	81.24	20240909	2.27	N	037270	500	323 억	1395449	N	N	84	N	N
95	20250213	110429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4230	-45	5	-1.05	1665034280	394226	48.89	4255	4295	4180	5550	2995	4275	4223.54	2.20	20605	4505	4390	4320	4205	4135	4355	4170	323	1275	500	2650	5	1	63429410	2683	12.44	1.65	12	0.62	340.00	2564.00	7130	20241028	-40.67	2345	20240909	80.38	4600	-8.04	20250210	3570	18.49	20250102	7130	-40.67	20241028	2345	80.38	20240909	2.27	N	037270	500	323 억	1395449	N	N	84	N	N
96	20250213	100433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4220	-55	5	-1.29	1053235355	248617	30.83	4255	4295	4205	5550	2995	4275	4236.36	2.20	36702	4505	4390	4320	4205	4135	4355	4170	323	1275	500	2650	5	1	63429410	2677	12.41	1.65	12	0.39	340.00	2564.00	7130	20241028	-40.81	2345	20240909	79.96	4600	-8.26	20250210	3570	18.21	20250102	7130	-40.81	20241028	2345	79.96	20240909	2.27	N	037270	500	323 억	1395449	N	N	84	N	N
97	20250213	090431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4270	-5	5	-0.12	260872520	61629	7.64	4255	4270	4205	5550	2995	4275	4232.89	2.20	26302	4505	4390	4320	4205	4135	4355	4170	323	1275	500	2650	5	1	63429410	2708	12.56	1.67	12	0.10	340.00	2564.00	7130	20241028	-40.11	2345	20240909	82.09	4600	-7.17	20250210	3570	19.61	20250102	7130	-40.11	20241028	2345	82.09	20240909	2.27	N	037270	500	323 억	1395449	N	N	84	N	N
98	20250212	160430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4275	-165	5	-3.72	3412271895	791283	59.69	4420	4435	4250	5770	3110	4440	4312.25	2.36	-97768	4566	4502	4426	4362	4286	4535	4395	323	1330	500	2750	5	1	63429410	2712	12.57	1.67	12	1.25	340.00	2564.00	7130	20241028	-40.04	2345	20240909	82.30	4600	-7.07	20250210	3570	19.75	20250102	7130	-40.04	20241028	2345	82.30	20240909	2.14	N	037270	500	323 억	1494716	N	N	84	N	N
99	20250212	150429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4290	-150	5	-3.38	3228204705	748231	56.45	4420	4435	4250	5770	3110	4440	4314.36	2.36	-99800	4566	4502	4426	4362	4286	4535	4395	323	1330	500	2750	5	1	63429410	2721	12.62	1.67	12	1.18	340.00	2564.00	7130	20241028	-39.83	2345	20240909	82.94	4600	-6.74	20250210	3570	20.17	20250102	7130	-39.83	20241028	2345	82.94	20240909	2.14	N	037270	500	323 억	1494716	N	N	0	N	N
100	20250212	140430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4290	-150	5	-3.38	2744420665	634940	47.90	4420	4435	4265	5770	3110	4440	4322.23	2.36	-71948	4566	4502	4426	4362	4286	4535	4395	323	1330	500	2750	5	1	63429410	2721	12.62	1.67	12	1.00	340.00	2564.00	7130	20241028	-39.83	2345	20240909	82.94	4600	-6.74	20250210	3570	20.17	20250102	7130	-39.83	20241028	2345	82.94	20240909	2.14	N	037270	500	323 억	1494716	N	N	0	N	N
101	20250212	130430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4305	-135	5	-3.04	2389849050	552305	41.67	4420	4435	4265	5770	3110	4440	4326.93	2.36	-54200	4566	4502	4426	4362	4286	4535	4395	323	1330	500	2750	5	1	63429410	2731	12.66	1.68	12	0.87	340.00	2564.00	7130	20241028	-39.62	2345	20240909	83.58	4600	-6.41	20250210	3570	20.59	20250102	7130	-39.62	20241028	2345	83.58	20240909	2.14	N	037270	500	323 억	1494716	N	N	0	N	N
102	20250212	120429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4310	-130	5	-2.93	2136865510	493475	37.23	4420	4435	4265	5770	3110	4440	4330.12	2.36	-46552	4566	4502	4426	4362	4286	4535	4395	323	1330	500	2750	5	1	63429410	2734	12.68	1.68	12	0.78	340.00	2564.00	7130	20241028	-39.55	2345	20240909	83.80	4600	-6.30	20250210	3570	20.73	20250102	7130	-39.55	20241028	2345	83.80	20240909	2.14	N	037270	500	323 억	1494716	N	N	0	N	N
103	20250212	110429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4325	-115	5	-2.59	1770157845	408538	30.82	4420	4435	4265	5770	3110	4440	4332.76	2.36	-50515	4566	4502	4426	4362	4286	4535	4395	323	1330	500	2750	5	1	63429410	2743	12.72	1.69	12	0.64	340.00	2564.00	7130	20241028	-39.34	2345	20240909	84.43	4600	-5.98	20250210	3570	21.15	20250102	7130	-39.34	20241028	2345	84.43	20240909	2.14	N	037270	500	323 억	1494716	N	N	0	N	N
104	20250212	100430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4335	-105	5	-2.36	1474826555	340280	25.67	4420	4435	4265	5770	3110	4440	4333.98	2.36	-26125	4566	4502	4426	4362	4286	4535	4395	323	1330	500	2750	5	1	63429410	2750	12.75	1.69	12	0.54	340.00	2564.00	7130	20241028	-39.20	2345	20240909	84.86	4600	-5.76	20250210	3570	21.43	20250102	7130	-39.20	20241028	2345	84.86	20240909	2.14	N	037270	500	323 억	1494716	N	N	0	N	N
105	20250212	090432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4365	-75	5	-1.69	320028825	72842	5.50	4420	4435	4365	5770	3110	4440	4393.11	2.36	-16882	4566	4502	4426	4362	4286	4535	4395	323	1330	500	2750	5	1	63429410	2769	12.84	1.70	12	0.11	340.00	2564.00	7130	20241028	-38.78	2345	20240909	86.14	4600	-5.11	20250210	3570	22.27	20250102	7130	-38.78	20241028	2345	86.14	20240909	2.14	N	037270	500	323 억	1494716	N	N	0	N	N
106	20250211	160430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4440	110	2	2.54	5811692590	1316159	43.27	4375	4490	4350	5620	3035	4330	4415.68	2.51	-102124	4716	4522	4406	4212	4096	4620	4310	323	1290	500	2680	5	1	63429410	2816	13.06	1.73	12	2.07	340.00	2564.00	7130	20241028	-37.73	2345	20240909	89.34	4600	-3.48	20250210	3570	24.37	20250102	7130	-37.73	20241028	2345	89.34	20240909	2.15	N	037270	500	323 억	1592089	N	N	8953	N	N
107	20250211	150429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4445	115	2	2.66	4778629005	1084438	35.65	4375	4445	4350	5620	3035	4330	4406.66	2.51	-81187	4716	4522	4406	4212	4096	4620	4310	323	1290	500	2680	5	1	63429410	2819	13.07	1.73	12	1.71	340.00	2564.00	7130	20241028	-37.66	2345	20240909	89.55	4600	-3.37	20250210	3570	24.51	20250102	7130	-37.66	20241028	2345	89.55	20240909	2.15	N	037270	500	323 억	1592089	N	N	8953	N	N
108	20250211	140430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4435	105	2	2.42	4105991185	932585	30.66	4375	4440	4350	5620	3035	4330	4402.93	2.51	-102104	4716	4522	4406	4212	4096	4620	4310	323	1290	500	2680	5	1	63429410	2813	13.04	1.73	12	1.47	340.00	2564.00	7130	20241028	-37.80	2345	20240909	89.13	4600	-3.59	20250210	3570	24.23	20250102	7130	-37.80	20241028	2345	89.13	20240909	2.15	N	037270	500	323 억	1592089	N	N	8953	N	N
109	20250211	130428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4420	90	2	2.08	3239647310	736737	24.22	4375	4435	4350	5620	3035	4330	4397.43	2.51	-80801	4716	4522	4406	4212	4096	4620	4310	323	1290	500	2680	5	1	63429410	2804	13.00	1.72	12	1.16	340.00	2564.00	7130	20241028	-38.01	2345	20240909	88.49	4600	-3.91	20250210	3570	23.81	20250102	7130	-38.01	20241028	2345	88.49	20240909	2.15	N	037270	500	323 억	1592089	N	N	8953	N	N
110	20250211	120428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4405	75	2	1.73	2944013715	669654	22.02	4375	4435	4350	5620	3035	4330	4396.47	2.51	-80705	4716	4522	4406	4212	4096	4620	4310	323	1290	500	2680	5	1	63429410	2794	12.96	1.72	12	1.06	340.00	2564.00	7130	20241028	-38.22	2345	20240909	87.85	4600	-4.24	20250210	3570	23.39	20250102	7130	-38.22	20241028	2345	87.85	20240909	2.15	N	037270	500	323 억	1592089	N	N	8953	N	N
111	20250211	110429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4395	65	2	1.50	2432616200	553370	18.19	4375	4435	4350	5620	3035	4330	4396.19	2.51	-72190	4716	4522	4406	4212	4096	4620	4310	323	1290	500	2680	5	1	63429410	2788	12.93	1.71	12	0.87	340.00	2564.00	7130	20241028	-38.36	2345	20240909	87.42	4600	-4.46	20250210	3570	23.11	20250102	7130	-38.36	20241028	2345	87.42	20240909	2.15	N	037270	500	323 억	1592089	N	N	8953	N	N
112	20250211	100429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4395	65	2	1.50	1853719600	421328	13.85	4375	4435	4350	5620	3035	4330	4399.96	2.51	-98487	4716	4522	4406	4212	4096	4620	4310	323	1290	500	2680	5	1	63429410	2788	12.93	1.71	12	0.66	340.00	2564.00	7130	20241028	-38.36	2345	20240909	87.42	4600	-4.46	20250210	3570	23.11	20250102	7130	-38.36	20241028	2345	87.42	20240909	2.15	N	037270	500	323 억	1592089	N	N	8953	N	N
113	20250211	090431	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4395	65	2	1.50	407339945	93025	3.06	4375	4405	4350	5620	3035	4330	4379.64	2.51	-3287	4716	4522	4406	4212	4096	4620	4310	323	1290	500	2680	5	1	63429410	2788	12.93	1.71	12	0.15	340.00	2564.00	7130	20241028	-38.36	2345	20240909	87.42	4600	-4.46	20250210	3570	23.11	20250102	7130	-38.36	20241028	2345	87.42	20240909	2.15	N	037270	500	323 억	1592089	N	N	8953	N	N
114	20250210	160427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4330	110	2	2.61	13393711455	3017795	235.54	4290	4600	4290	5480	2955	4220	4438.37	2.67	-99500	4460	4340	4260	4140	4060	4300	4100	323	1260	500	2610	5	1	63429410	2746	12.74	1.69	12	4.76	340.00	2564.00	7130	20241028	-39.27	2345	20240909	84.65	4600	-5.87	20250210	3570	21.29	20250102	7130	-39.27	20241028	2345	84.65	20240909	1.89	N	037270	500	323 억	1694768	N	N	8953	N	N
115	20250210	150427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4345	125	2	2.96	13014134265	2930328	228.72	4290	4600	4290	5480	2955	4220	4441.26	2.67	-106233	4460	4340	4260	4140	4060	4300	4100	323	1260	500	2610	5	1	63429410	2756	12.78	1.69	12	4.62	340.00	2564.00	7130	20241028	-39.06	2345	20240909	85.29	4600	-5.54	20250210	3570	21.71	20250102	7130	-39.06	20241028	2345	85.29	20240909	1.89	N	037270	500	323 억	1694768	N	N	0	N	N
116	20250210	140427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4365	145	2	3.44	12266103310	2758649	215.32	4290	4600	4290	5480	2955	4220	4446.50	2.67	-102531	4460	4340	4260	4140	4060	4300	4100	323	1260	500	2610	5	1	63429410	2769	12.84	1.70	12	4.35	340.00	2564.00	7130	20241028	-38.78	2345	20240909	86.14	4600	-5.11	20250210	3570	22.27	20250102	7130	-38.78	20241028	2345	86.14	20240909	1.89	N	037270	500	323 억	1694768	N	N	0	N	N
117	20250210	130428	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4400	180	2	4.27	11769468820	2645267	206.47	4290	4600	4290	5480	2955	4220	4449.34	2.67	-61501	4460	4340	4260	4140	4060	4300	4100	323	1260	500	2610	5	1	63429410	2791	12.94	1.72	12	4.17	340.00	2564.00	7130	20241028	-38.29	2345	20240909	87.63	4600	-4.35	20250210	3570	23.25	20250102	7130	-38.29	20241028	2345	87.63	20240909	1.89	N	037270	500	323 억	1694768	N	N	0	N	N
118	20250210	120425	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4400	180	2	4.27	11333641960	2546104	198.73	4290	4600	4290	5480	2955	4220	4451.46	2.67	-39520	4460	4340	4260	4140	4060	4300	4100	323	1260	500	2610	5	1	63429410	2791	12.94	1.72	12	4.01	340.00	2564.00	7130	20241028	-38.29	2345	20240909	87.63	4600	-4.35	20250210	3570	23.25	20250102	7130	-38.29	20241028	2345	87.63	20240909	1.89	N	037270	500	323 억	1694768	N	N	0	N	N
119	20250210	110425	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4435	215	2	5.09	10713962850	2405329	187.74	4290	4600	4290	5480	2955	4220	4454.36	2.67	-29846	4460	4340	4260	4140	4060	4300	4100	323	1260	500	2610	5	1	63429410	2813	13.04	1.73	12	3.79	340.00	2564.00	7130	20241028	-37.80	2345	20240909	89.13	4600	-3.59	20250210	3570	24.23	20250102	7130	-37.80	20241028	2345	89.13	20240909	1.89	N	037270	500	323 억	1694768	N	N	0	N	N
120	20250210	100424	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4385	165	2	3.91	9448825290	2120663	165.52	4290	4600	4290	5480	2955	4220	4455.71	2.67	14762	4460	4340	4260	4140	4060	4300	4100	323	1260	500	2610	5	1	63429410	2781	12.90	1.71	12	3.34	340.00	2564.00	7130	20241028	-38.50	2345	20240909	86.99	4600	-4.67	20250210	3570	22.83	20250102	7130	-38.50	20241028	2345	86.99	20240909	1.89	N	037270	500	323 억	1694768	N	N	0	N	N
121	20250210	090424	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4415	195	2	4.62	1367266105	313598	24.48	4290	4450	4290	5480	2955	4220	4360.38	2.67	55070	4460	4340	4260	4140	4060	4300	4100	323	1260	500	2610	5	1	63429410	2800	12.99	1.72	12	0.49	340.00	2564.00	7130	20241028	-38.08	2345	20240909	88.27	4485	-1.56	20250206	3570	23.67	20250102	7130	-38.08	20241028	2345	88.27	20240909	1.89	N	037270	500	323 억	1694768	N	N	0	N	N
122	20250207	160420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4220	-160	5	-3.65	5426874830	1274979	35.95	4360	4380	4180	5690	3070	4380	4256.21	3.35	-438238	4700	4540	4325	4165	3950	4620	4245	323	1310	500	2710	5	1	63429410	2677	12.41	1.65	12	2.01	340.00	2564.00	7130	20241028	-40.81	2345	20240909	79.96	4485	-5.91	20250206	3570	18.21	20250102	7130	-40.81	20241028	2345	79.96	20240909	1.89	N	037270	500	323 억	2123890	N	N	1920	N	N
123	20250207	150422	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4210	-170	5	-3.88	5173143655	1214724	34.25	4360	4380	4180	5690	3070	4380	4258.38	3.35	-420947	4700	4540	4325	4165	3950	4620	4245	323	1310	500	2710	5	1	63429410	2670	12.38	1.64	12	1.92	340.00	2564.00	7130	20241028	-40.95	2345	20240909	79.53	4485	-6.13	20250206	3570	17.93	20250102	7130	-40.95	20241028	2345	79.53	20240909	1.89	N	037270	500	323 억	2123890	N	N	1920	N	N
124	20250207	140420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4215	-165	5	-3.77	4826765835	1132397	31.93	4360	4380	4180	5690	3070	4380	4262.10	3.35	-401904	4700	4540	4325	4165	3950	4620	4245	323	1310	500	2710	5	1	63429410	2674	12.40	1.64	12	1.79	340.00	2564.00	7130	20241028	-40.88	2345	20240909	79.74	4485	-6.02	20250206	3570	18.07	20250102	7130	-40.88	20241028	2345	79.74	20240909	1.89	N	037270	500	323 억	2123890	N	N	1920	N	N
125	20250207	130420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4225	-155	5	-3.54	4319854715	1011901	28.53	4360	4380	4215	5690	3070	4380	4268.70	3.35	-323269	4700	4540	4325	4165	3950	4620	4245	323	1310	500	2710	5	1	63429410	2680	12.43	1.65	12	1.60	340.00	2564.00	7130	20241028	-40.74	2345	20240909	80.17	4485	-5.80	20250206	3570	18.35	20250102	7130	-40.74	20241028	2345	80.17	20240909	1.89	N	037270	500	323 억	2123890	N	N	1920	N	N
126	20250207	120420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4230	-150	5	-3.42	3912090780	915413	25.81	4360	4380	4225	5690	3070	4380	4273.21	3.35	-290172	4700	4540	4325	4165	3950	4620	4245	323	1310	500	2710	5	1	63429410	2683	12.44	1.65	12	1.44	340.00	2564.00	7130	20241028	-40.67	2345	20240909	80.38	4485	-5.69	20250206	3570	18.49	20250102	7130	-40.67	20241028	2345	80.38	20240909	1.89	N	037270	500	323 억	2123890	N	N	1920	N	N
127	20250207	110419	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4250	-130	5	-2.97	3439058275	803790	22.67	4360	4380	4225	5690	3070	4380	4278.15	3.35	-247055	4700	4540	4325	4165	3950	4620	4245	323	1310	500	2710	5	1	63429410	2696	12.50	1.66	12	1.27	340.00	2564.00	7130	20241028	-40.39	2345	20240909	81.24	4485	-5.24	20250206	3570	19.05	20250102	7130	-40.39	20241028	2345	81.24	20240909	1.89	N	037270	500	323 억	2123890	N	N	1920	N	N
128	20250207	100419	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4265	-115	5	-2.63	2717393425	634466	17.89	4360	4380	4225	5690	3070	4380	4282.47	3.35	-236788	4700	4540	4325	4165	3950	4620	4245	323	1310	500	2710	5	1	63429410	2705	12.54	1.66	12	1.00	340.00	2564.00	7130	20241028	-40.18	2345	20240909	81.88	4485	-4.91	20250206	3570	19.47	20250102	7130	-40.18	20241028	2345	81.88	20240909	1.89	N	037270	500	323 억	2123890	N	N	1920	N	N
129	20250207	090422	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4305	-75	5	-1.71	888382670	205316	5.79	4360	4380	4290	5690	3070	4380	4326.07	3.35	-95392	4700	4540	4325	4165	3950	4620	4245	323	1310	500	2710	5	1	63429410	2731	12.66	1.68	12	0.32	340.00	2564.00	7130	20241028	-39.62	2345	20240909	83.58	4485	-4.01	20250206	3570	20.59	20250102	7130	-39.62	20241028	2345	83.58	20240909	1.89	N	037270	500	323 억	2123890	N	N	1920	N	N
130	20250206	160411	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4380	295	2	7.22	15185768175	3513081	551.43	4140	4485	4110	5310	2860	4085	4322.57	3.28	51185	4195	4140	4085	4030	3975	4167	4057	323	1225	500	2530	5	1	63429410	2778	12.88	1.71	12	5.54	340.00	2564.00	7130	20241028	-38.57	2345	20240909	86.78	4485	-2.34	20250206	3570	22.69	20250102	7130	-38.57	20241028	2345	86.78	20240909	1.93	N	037270	500	323 억	2078449	N	N	1920	N	N
131	20250206	150413	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4355	270	2	6.61	14633244470	3386637	531.59	4140	4485	4110	5310	2860	4085	4320.88	3.28	29697	4195	4140	4085	4030	3975	4167	4057	323	1225	500	2530	5	1	63429410	2762	12.81	1.70	12	5.34	340.00	2564.00	7130	20241028	-38.92	2345	20240909	85.71	4485	-2.90	20250206	3570	21.99	20250102	7130	-38.92	20241028	2345	85.71	20240909	1.93	N	037270	500	323 억	2078449	N	N	11092	N	N
132	20250206	140415	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4345	260	2	6.36	12936779435	2998447	470.65	4140	4485	4110	5310	2860	4085	4314.49	3.28	-53274	4195	4140	4085	4030	3975	4167	4057	323	1225	500	2530	5	1	63429410	2756	12.78	1.69	12	4.73	340.00	2564.00	7130	20241028	-39.06	2345	20240909	85.29	4485	-3.12	20250206	3570	21.71	20250102	7130	-39.06	20241028	2345	85.29	20240909	1.93	N	037270	500	323 억	2078449	N	N	11092	N	N
133	20250206	130413	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4280	195	2	4.77	11803787875	2735212	429.34	4140	4485	4110	5310	2860	4085	4315.49	3.28	-41663	4195	4140	4085	4030	3975	4167	4057	323	1225	500	2530	5	1	63429410	2715	12.59	1.67	12	4.31	340.00	2564.00	7130	20241028	-39.97	2345	20240909	82.52	4485	-4.57	20250206	3570	19.89	20250102	7130	-39.97	20241028	2345	82.52	20240909	1.93	N	037270	500	323 억	2078449	N	N	11092	N	N
134	20250206	120410	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4230	145	2	3.55	11349136570	2628259	412.55	4140	4485	4110	5310	2860	4085	4318.12	3.28	-52707	4195	4140	4085	4030	3975	4167	4057	323	1225	500	2530	5	1	63429410	2683	12.44	1.65	12	4.14	340.00	2564.00	7130	20241028	-40.67	2345	20240909	80.38	4485	-5.69	20250206	3570	18.49	20250102	7130	-40.67	20241028	2345	80.38	20240909	1.93	N	037270	500	323 억	2078449	N	N	11092	N	N
135	20250206	110405	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4240	155	2	3.79	10811181805	2501599	392.67	4140	4485	4110	5310	2860	4085	4321.71	3.28	6894	4195	4140	4085	4030	3975	4167	4057	323	1225	500	2530	5	1	63429410	2689	12.47	1.65	12	3.94	340.00	2564.00	7130	20241028	-40.53	2345	20240909	80.81	4485	-5.46	20250206	3570	18.77	20250102	7130	-40.53	20241028	2345	80.81	20240909	1.93	N	037270	500	323 억	2078449	N	N	11092	N	N
136	20250206	100411	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4265	180	2	4.41	9371266850	2161639	339.30	4140	4485	4110	5310	2860	4085	4335.26	3.28	165922	4195	4140	4085	4030	3975	4167	4057	323	1225	500	2530	5	1	63429410	2705	12.54	1.66	12	3.41	340.00	2564.00	7130	20241028	-40.18	2345	20240909	81.88	4485	-4.91	20250206	3570	19.47	20250102	7130	-40.18	20241028	2345	81.88	20240909	1.93	N	037270	500	323 억	2078449	N	N	11092	N	N
137	20250206	090412	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4150	65	2	1.59	239719870	57914	9.09	4140	4160	4110	5310	2860	4085	4139.24	3.28	3207	4195	4140	4085	4030	3975	4167	4057	323	1225	500	2530	5	1	63429410	2632	12.21	1.62	12	0.09	340.00	2564.00	7130	20241028	-41.80	2345	20240909	76.97	4175	-0.60	20250131	3570	16.25	20250102	7130	-41.80	20241028	2345	76.97	20240909	1.93	N	037270	500	323 억	2078449	N	N	11092	N	N
138	20250205	160408	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4085	10	2	0.25	2585770425	631234	73.13	4030	4140	4030	5290	2855	4075	4096.38	3.23	33491	4211	4142	4036	3967	3861	4177	4002	323	1215	500	2520	5	1	63429410	2591	12.01	1.59	12	1.00	340.00	2564.00	7130	20241028	-42.71	2345	20240909	74.20	4175	-2.16	20250131	3570	14.43	20250102	7130	-42.71	20241028	2345	74.20	20240909	2.02	N	037270	500	323 억	2049687	N	N	11092	N	N
139	20250205	150409	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4100	25	2	0.61	2377503820	580311	67.23	4030	4140	4030	5290	2855	4075	4096.95	3.23	40699	4211	4142	4036	3967	3861	4177	4002	323	1215	500	2520	5	1	63429410	2601	12.06	1.60	12	0.91	340.00	2564.00	7130	20241028	-42.50	2345	20240909	74.84	4175	-1.80	20250131	3570	14.85	20250102	7130	-42.50	20241028	2345	74.84	20240909	2.02	N	037270	500	323 억	2049687	N	N	516	N	N
140	20250205	140409	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4105	30	2	0.74	2183840835	533081	61.76	4030	4140	4030	5290	2855	4075	4096.64	3.23	45932	4211	4142	4036	3967	3861	4177	4002	323	1215	500	2520	5	1	63429410	2604	12.07	1.60	12	0.84	340.00	2564.00	7130	20241028	-42.43	2345	20240909	75.05	4175	-1.68	20250131	3570	14.99	20250102	7130	-42.43	20241028	2345	75.05	20240909	2.02	N	037270	500	323 억	2049687	N	N	516	N	N
141	20250205	130410	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4110	35	2	0.86	2055552280	501813	58.14	4030	4140	4030	5290	2855	4075	4096.25	3.23	42816	4211	4142	4036	3967	3861	4177	4002	323	1215	500	2520	5	1	63429410	2607	12.09	1.60	12	0.79	340.00	2564.00	7130	20241028	-42.36	2345	20240909	75.27	4175	-1.56	20250131	3570	15.13	20250102	7130	-42.36	20241028	2345	75.27	20240909	2.02	N	037270	500	323 억	2049687	N	N	516	N	N
142	20250205	120409	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4115	40	2	0.98	1873362765	457460	53.00	4030	4140	4030	5290	2855	4075	4095.14	3.23	27794	4211	4142	4036	3967	3861	4177	4002	323	1215	500	2520	5	1	63429410	2610	12.10	1.60	12	0.72	340.00	2564.00	7130	20241028	-42.29	2345	20240909	75.48	4175	-1.44	20250131	3570	15.27	20250102	7130	-42.29	20241028	2345	75.48	20240909	2.02	N	037270	500	323 억	2049687	N	N	516	N	N
143	20250205	110408	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4095	20	2	0.49	1257078640	307973	35.68	4030	4125	4030	5290	2855	4075	4081.78	3.23	-19856	4211	4142	4036	3967	3861	4177	4002	323	1215	500	2520	5	1	63429410	2597	12.04	1.60	12	0.49	340.00	2564.00	7130	20241028	-42.57	2345	20240909	74.63	4175	-1.92	20250131	3570	14.71	20250102	7130	-42.57	20241028	2345	74.63	20240909	2.02	N	037270	500	323 억	2049687	N	N	516	N	N
144	20250205	100410	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4080	5	2	0.12	974020385	238910	27.68	4030	4115	4030	5290	2855	4075	4076.93	3.23	-21740	4211	4142	4036	3967	3861	4177	4002	323	1215	500	2520	5	1	63429410	2588	12.00	1.59	12	0.38	340.00	2564.00	7130	20241028	-42.78	2345	20240909	73.99	4175	-2.28	20250131	3570	14.29	20250102	7130	-42.78	20241028	2345	73.99	20240909	2.02	N	037270	500	323 억	2049687	N	N	516	N	N
145	20250205	090414	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4075	0	3	0.00	164370190	40412	4.68	4030	4110	4030	5290	2855	4075	4067.36	3.23	12358	4211	4142	4036	3967	3861	4177	4002	323	1215	500	2520	5	1	63429410	2585	11.99	1.59	12	0.06	340.00	2564.00	7130	20241028	-42.85	2345	20240909	73.77	4175	-2.40	20250131	3570	14.15	20250102	7130	-42.85	20241028	2345	73.77	20240909	2.02	N	037270	500	323 억	2049687	N	N	516	N	N
146	20250204	160405	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4075	125	2	3.16	3447574915	858461	138.61	3970	4105	3930	5130	2765	3950	4015.85	3.00	156012	4083	4016	3943	3876	3803	3980	3840	323	1180	500	2440	5	1	63429410	2585	11.99	1.59	12	1.35	340.00	2564.00	7130	20241028	-42.85	2345	20240909	73.77	4175	-2.40	20250131	3570	14.15	20250102	7130	-42.85	20241028	2345	73.77	20240909	1.93	N	037270	500	323 억	1901763	N	N	516	N	N
147	20250204	150405	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4090	140	2	3.54	3208772660	799918	129.15	3970	4105	3930	5130	2765	3950	4011.38	3.00	141996	4083	4016	3943	3876	3803	3980	3840	323	1180	500	2440	5	1	63429410	2594	12.03	1.60	12	1.26	340.00	2564.00	7130	20241028	-42.64	2345	20240909	74.41	4175	-2.04	20250131	3570	14.57	20250102	7130	-42.64	20241028	2345	74.41	20240909	1.93	N	037270	500	323 억	1901763	N	N	1894	N	N
148	20250204	140405	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4040	90	2	2.28	2394793155	599949	96.87	3970	4075	3930	5130	2765	3950	3991.66	3.00	117970	4083	4016	3943	3876	3803	3980	3840	323	1180	500	2440	5	1	63429410	2563	11.88	1.58	12	0.95	340.00	2564.00	7130	20241028	-43.34	2345	20240909	72.28	4175	-3.23	20250131	3570	13.17	20250102	7130	-43.34	20241028	2345	72.28	20240909	1.93	N	037270	500	323 억	1901763	N	N	1894	N	N
149	20250204	130404	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4010	60	2	1.52	2102877805	527273	85.13	3970	4075	3930	5130	2765	3950	3988.21	3.00	78312	4083	4016	3943	3876	3803	3980	3840	323	1180	500	2440	5	1	63429410	2544	11.79	1.56	12	0.83	340.00	2564.00	7130	20241028	-43.76	2345	20240909	71.00	4175	-3.95	20250131	3570	12.32	20250102	7130	-43.76	20241028	2345	71.00	20240909	1.93	N	037270	500	323 억	1901763	N	N	1894	N	N
150	20250204	120409	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4010	60	2	1.52	1685679660	423428	68.37	3970	4075	3930	5130	2765	3950	3981.03	3.00	19580	4083	4016	3943	3876	3803	3980	3840	323	1180	500	2440	5	1	63429410	2544	11.79	1.56	12	0.67	340.00	2564.00	7130	20241028	-43.76	2345	20240909	71.00	4175	-3.95	20250131	3570	12.32	20250102	7130	-43.76	20241028	2345	71.00	20240909	1.93	N	037270	500	323 억	1901763	N	N	1894	N	N
151	20250204	110401	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3980	30	2	0.76	1397347550	351225	56.71	3970	4075	3930	5130	2765	3950	3978.50	3.00	4777	4083	4016	3943	3876	3803	3980	3840	323	1180	500	2440	5	1	63429410	2524	11.71	1.55	12	0.55	340.00	2564.00	7130	20241028	-44.18	2345	20240909	69.72	4175	-4.67	20250131	3570	11.48	20250102	7130	-44.18	20241028	2345	69.72	20240909	1.93	N	037270	500	323 억	1901763	N	N	1894	N	N
152	20250204	100404	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3950	0	3	0.00	1092962800	274625	44.34	3970	4075	3930	5130	2765	3950	3979.84	3.00	-14980	4083	4016	3943	3876	3803	3980	3840	323	1180	500	2440	5	1	63429410	2505	11.62	1.54	12	0.43	340.00	2564.00	7130	20241028	-44.60	2345	20240909	68.44	4175	-5.39	20250131	3570	10.64	20250102	7130	-44.60	20241028	2345	68.44	20240909	1.93	N	037270	500	323 억	1901763	N	N	1894	N	N
153	20250204	090403	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3975	25	2	0.63	51411340	12849	2.07	3970	4025	3970	5130	2765	3950	4001.19	3.00	-1986	4083	4016	3943	3876	3803	3980	3840	323	1180	500	2440	5	1	63429410	2521	11.69	1.55	12	0.02	340.00	2564.00	7130	20241028	-44.25	2345	20240909	69.51	4175	-4.79	20250131	3570	11.34	20250102	7130	-44.25	20241028	2345	69.51	20240909	1.93	N	037270	500	323 억	1901763	N	N	1894	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History