KissMeData/036570/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

69 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	20250227	160450	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177500	-900	5	-0.50	8901714100	50345	63.74	179600	179600	175700	231500	124900	178400	176814.17	37.16	0	4365	183866	181132	176966	174232	170066	182500	175600	110	53100	500	128440	100	1	21954022	38968	18.37	1.01	12	0.23	9663.00	176065.00	248000	20241203	-28.43	156900	20240805	13.13	193900	-8.46	20250107	167200	6.16	20250204	248000	-28.43	20241203	156900	13.13	20240805	0.78	N	036570	500	109 억	8159118	N	N	1954	N	N
3	20250227	150447	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	176500	-1900	5	-1.07	7546676900	42703	54.06	179600	179600	175700	231500	124900	178400	176724.75	37.16	0	1622	183866	181132	176966	174232	170066	182500	175600	110	53100	500	128440	100	1	21954022	38749	18.27	1.00	12	0.19	9663.00	176065.00	248000	20241203	-28.83	156900	20240805	12.49	193900	-8.97	20250107	167200	5.56	20250204	248000	-28.83	20241203	156900	12.49	20240805	0.78	N	036570	500	109 억	8159118	N	N	4727	N	N
4	20250227	140449	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	176200	-2200	5	-1.23	6537925900	36982	46.82	179600	179600	175700	231500	124900	178400	176786.70	37.16	0	134	183866	181132	176966	174232	170066	182500	175600	110	53100	500	128440	100	1	21954022	38683	18.23	1.00	12	0.17	9663.00	176065.00	248000	20241203	-28.95	156900	20240805	12.30	193900	-9.13	20250107	167200	5.38	20250204	248000	-28.95	20241203	156900	12.30	20240805	0.78	N	036570	500	109 억	8159118	N	N	4727	N	N
5	20250227	130447	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	176400	-2000	5	-1.12	5056694500	28567	36.17	179600	179600	176200	231500	124900	178400	177011.74	37.16	0	-1057	183866	181132	176966	174232	170066	182500	175600	110	53100	500	128440	100	1	21954022	38727	18.26	1.00	12	0.13	9663.00	176065.00	248000	20241203	-28.87	156900	20240805	12.43	193900	-9.03	20250107	167200	5.50	20250204	248000	-28.87	20241203	156900	12.43	20240805	0.78	N	036570	500	109 억	8159118	N	N	4727	N	N
6	20250227	120447	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	176800	-1600	5	-0.90	4039166300	22801	28.87	179600	179600	176400	231500	124900	178400	177148.65	37.16	0	-2381	183866	181132	176966	174232	170066	182500	175600	110	53100	500	128440	100	1	21954022	38815	18.30	1.00	12	0.10	9663.00	176065.00	248000	20241203	-28.71	156900	20240805	12.68	193900	-8.82	20250107	167200	5.74	20250204	248000	-28.71	20241203	156900	12.68	20240805	0.78	N	036570	500	109 억	8159118	N	N	4727	N	N
7	20250227	110451	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	176800	-1600	5	-0.90	3192635100	18013	22.80	179600	179600	176400	231500	124900	178400	177240.61	37.16	0	-3212	183866	181132	176966	174232	170066	182500	175600	110	53100	500	128440	100	1	21954022	38815	18.30	1.00	12	0.08	9663.00	176065.00	248000	20241203	-28.71	156900	20240805	12.68	193900	-8.82	20250107	167200	5.74	20250204	248000	-28.71	20241203	156900	12.68	20240805	0.78	N	036570	500	109 억	8159118	N	N	4727	N	N
8	20250227	100503	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	176900	-1500	5	-0.84	2271474700	12808	16.21	179600	179600	176400	231500	124900	178400	177348.12	37.16	0	-3461	183866	181132	176966	174232	170066	182500	175600	110	53100	500	128440	100	1	21954022	38837	18.31	1.00	12	0.06	9663.00	176065.00	248000	20241203	-28.67	156900	20240805	12.75	193900	-8.77	20250107	167200	5.80	20250204	248000	-28.67	20241203	156900	12.75	20240805	0.78	N	036570	500	109 억	8159118	N	N	4727	N	N
9	20250227	090501	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177900	-500	5	-0.28	630248900	3532	4.47	179600	179600	177100	231500	124900	178400	178439.67	37.16	0	-483	183866	181132	176966	174232	170066	182500	175600	110	53100	500	128440	100	1	21954022	39056	18.41	1.01	12	0.02	9663.00	176065.00	248000	20241203	-28.27	156900	20240805	13.38	193900	-8.25	20250107	167200	6.40	20250204	248000	-28.27	20241203	156900	13.38	20240805	0.78	N	036570	500	109 억	8159118	N	N	4727	N	N
10	20250226	160448	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178400	4600	2	2.65	14042400700	78849	116.02	174100	179700	172800	225500	121700	173800	178091.73	37.14	0	11067	179533	176666	175033	172166	170533	175850	171350	110	51700	500	125130	100	1	21954022	39166	18.46	1.01	12	0.36	9663.00	176065.00	248000	20241203	-28.06	156900	20240805	13.70	193900	-7.99	20250107	167200	6.70	20250204	248000	-28.06	20241203	156900	13.70	20240805	0.78	N	036570	500	109 억	8154529	N	N	4727	N	N
11	20250226	150449	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178200	4400	2	2.53	13053916200	73307	107.87	174100	179700	172800	225500	121700	173800	178072.01	37.14	0	11626	179533	176666	175033	172166	170533	175850	171350	110	51700	500	125130	100	1	21954022	39122	18.44	1.01	12	0.33	9663.00	176065.00	248000	20241203	-28.15	156900	20240805	13.58	193900	-8.10	20250107	167200	6.58	20250204	248000	-28.15	20241203	156900	13.58	20240805	0.78	N	036570	500	109 억	8154529	N	N	262	N	N
12	20250226	140449	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178800	5000	2	2.88	10800633900	60682	89.29	174100	179700	172800	225500	121700	173800	177987.58	37.14	0	9009	179533	176666	175033	172166	170533	175850	171350	110	51700	500	125130	100	1	21954022	39254	18.50	1.02	12	0.28	9663.00	176065.00	248000	20241203	-27.90	156900	20240805	13.96	193900	-7.79	20250107	167200	6.94	20250204	248000	-27.90	20241203	156900	13.96	20240805	0.78	N	036570	500	109 억	8154529	N	N	262	N	N
13	20250226	130448	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178400	4600	2	2.65	9393530100	52801	77.70	174100	179700	172800	225500	121700	173800	177904.55	37.14	0	9902	179533	176666	175033	172166	170533	175850	171350	110	51700	500	125130	100	1	21954022	39166	18.46	1.01	12	0.24	9663.00	176065.00	248000	20241203	-28.06	156900	20240805	13.70	193900	-7.99	20250107	167200	6.70	20250204	248000	-28.06	20241203	156900	13.70	20240805	0.78	N	036570	500	109 억	8154529	N	N	262	N	N
14	20250226	120448	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	179400	5600	2	3.22	8068681000	45410	66.82	174100	179700	172800	225500	121700	173800	177685.28	37.14	0	9838	179533	176666	175033	172166	170533	175850	171350	110	51700	500	125130	100	1	21954022	39386	18.57	1.02	12	0.21	9663.00	176065.00	248000	20241203	-27.66	156900	20240805	14.34	193900	-7.48	20250107	167200	7.30	20250204	248000	-27.66	20241203	156900	14.34	20240805	0.78	N	036570	500	109 억	8154529	N	N	262	N	N
15	20250226	110447	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	179200	5400	2	3.11	7143372400	40245	59.22	174100	179700	172800	225500	121700	173800	177497.32	37.14	0	9854	179533	176666	175033	172166	170533	175850	171350	110	51700	500	125130	100	1	21954022	39342	18.54	1.02	12	0.18	9663.00	176065.00	248000	20241203	-27.74	156900	20240805	14.21	193900	-7.58	20250107	167200	7.18	20250204	248000	-27.74	20241203	156900	14.21	20240805	0.78	N	036570	500	109 억	8154529	N	N	262	N	N
16	20250226	100447	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178900	5100	2	2.93	4526021600	25637	37.72	174100	178900	172800	225500	121700	173800	176542.77	37.14	0	6282	179533	176666	175033	172166	170533	175850	171350	110	51700	500	125130	100	1	21954022	39276	18.51	1.02	12	0.12	9663.00	176065.00	248000	20241203	-27.86	156900	20240805	14.02	193900	-7.74	20250107	167200	7.00	20250204	248000	-27.86	20241203	156900	14.02	20240805	0.78	N	036570	500	109 억	8154529	N	N	262	N	N
17	20250226	090451	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173400	-400	5	-0.23	351885000	2029	2.99	174100	174100	172800	225500	121700	173800	173427.43	37.14	0	-852	179533	176666	175033	172166	170533	175850	171350	110	51700	500	125130	100	1	21954022	38068	17.94	0.98	12	0.01	9663.00	176065.00	248000	20241203	-30.08	156900	20240805	10.52	193900	-10.57	20250107	167200	3.71	20250204	248000	-30.08	20241203	156900	10.52	20240805	0.78	N	036570	500	109 억	8154529	N	N	262	N	N
18	20250225	160445	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173800	-3500	5	-1.97	11607519800	66254	116.00	176700	177900	173400	230000	124200	177300	175197.62	37.15	0	-1096	184700	181000	178600	174900	172500	179800	173700	110	52700	500	127650	100	1	21954022	38156	17.99	0.99	12	0.30	9663.00	176065.00	248000	20241203	-29.92	156900	20240805	10.77	193900	-10.37	20250107	167200	3.95	20250204	248000	-29.92	20241203	156900	10.77	20240805	0.79	N	036570	500	109 억	8155098	N	N	262	N	N
19	20250225	150446	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173700	-3600	5	-2.03	10872583100	62027	108.60	176700	177900	173400	230000	124200	177300	175287.55	37.15	0	-1135	184700	181000	178600	174900	172500	179800	173700	110	52700	500	127650	100	1	21954022	38134	17.98	0.99	12	0.28	9663.00	176065.00	248000	20241203	-29.96	156900	20240805	10.71	193900	-10.42	20250107	167200	3.89	20250204	248000	-29.96	20241203	156900	10.71	20240805	0.79	N	036570	500	109 억	8155098	N	N	900	N	N
20	20250225	140445	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	174100	-3200	5	-1.80	8582900400	48849	85.53	176700	177900	174100	230000	124200	177300	175702.32	37.15	0	-2483	184700	181000	178600	174900	172500	179800	173700	110	52700	500	127650	100	1	21954022	38222	18.02	0.99	12	0.22	9663.00	176065.00	248000	20241203	-29.80	156900	20240805	10.96	193900	-10.21	20250107	167200	4.13	20250204	248000	-29.80	20241203	156900	10.96	20240805	0.79	N	036570	500	109 억	8155098	N	N	900	N	N
21	20250225	130446	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	174800	-2500	5	-1.41	7066274600	40165	70.32	176700	177900	174700	230000	124200	177300	175930.77	37.15	0	-1618	184700	181000	178600	174900	172500	179800	173700	110	52700	500	127650	100	1	21954022	38376	18.09	0.99	12	0.18	9663.00	176065.00	248000	20241203	-29.52	156900	20240805	11.41	193900	-9.85	20250107	167200	4.55	20250204	248000	-29.52	20241203	156900	11.41	20240805	0.79	N	036570	500	109 억	8155098	N	N	900	N	N
22	20250225	120444	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	175300	-2000	5	-1.13	5756149100	32680	57.22	176700	177900	175200	230000	124200	177300	176136.36	37.15	0	-1075	184700	181000	178600	174900	172500	179800	173700	110	52700	500	127650	100	1	21954022	38485	18.14	1.00	12	0.15	9663.00	176065.00	248000	20241203	-29.31	156900	20240805	11.73	193900	-9.59	20250107	167200	4.84	20250204	248000	-29.31	20241203	156900	11.73	20240805	0.79	N	036570	500	109 억	8155098	N	N	900	N	N
23	20250225	110445	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	176900	-400	5	-0.23	3827805800	21703	38.00	176700	177900	175500	230000	124200	177300	176371.73	37.15	0	1057	184700	181000	178600	174900	172500	179800	173700	110	52700	500	127650	100	1	21954022	38837	18.31	1.00	12	0.10	9663.00	176065.00	248000	20241203	-28.67	156900	20240805	12.75	193900	-8.77	20250107	167200	5.80	20250204	248000	-28.67	20241203	156900	12.75	20240805	0.79	N	036570	500	109 억	8155098	N	N	900	N	N
24	20250225	100444	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	176400	-900	5	-0.51	2755331700	15632	27.37	176700	177900	175500	230000	124200	177300	176261.53	37.15	0	-671	184700	181000	178600	174900	172500	179800	173700	110	52700	500	127650	100	1	21954022	38727	18.26	1.00	12	0.07	9663.00	176065.00	248000	20241203	-28.87	156900	20240805	12.43	193900	-9.03	20250107	167200	5.50	20250204	248000	-28.87	20241203	156900	12.43	20240805	0.79	N	036570	500	109 억	8155098	N	N	900	N	N
25	20250225	090446	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	176900	-400	5	-0.23	545522800	3090	5.41	176700	177400	175600	230000	124200	177300	176541.90	37.15	0	-339	184700	181000	178600	174900	172500	179800	173700	110	52700	500	127650	100	1	21954022	38837	18.31	1.00	12	0.01	9663.00	176065.00	248000	20241203	-28.67	156900	20240805	12.75	193900	-8.77	20250107	167200	5.80	20250204	248000	-28.67	20241203	156900	12.75	20240805	0.79	N	036570	500	109 억	8155098	N	N	900	N	N
26	20250224	160442	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177300	-400	5	-0.23	10171852900	56974	128.88	177400	182300	176200	231000	124400	177700	178537.66	37.15	0	-724	182766	180232	178266	175732	173766	179250	174750	110	53300	500	127940	100	1	21954022	38924	18.35	1.01	12	0.26	9663.00	176065.00	248000	20241203	-28.51	156900	20240805	13.00	193900	-8.56	20250107	167200	6.04	20250204	248000	-28.51	20241203	156900	13.00	20240805	0.80	N	036570	500	109 억	8155105	N	N	900	N	N
27	20250224	150442	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177200	-500	5	-0.28	9358792900	52384	118.49	177400	182300	176200	231000	124400	177700	178658.24	37.15	0	-266	182766	180232	178266	175732	173766	179250	174750	110	53300	500	127940	100	1	21954022	38903	18.34	1.01	12	0.24	9663.00	176065.00	248000	20241203	-28.55	156900	20240805	12.94	193900	-8.61	20250107	167200	5.98	20250204	248000	-28.55	20241203	156900	12.94	20240805	0.80	N	036570	500	109 억	8155105	N	N	18	N	N
28	20250224	140441	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177600	-100	5	-0.06	8071866800	45113	102.05	177400	182300	176200	231000	124400	177700	178926.66	37.15	0	972	182766	180232	178266	175732	173766	179250	174750	110	53300	500	127940	100	1	21954022	38990	18.38	1.01	12	0.21	9663.00	176065.00	248000	20241203	-28.39	156900	20240805	13.19	193900	-8.41	20250107	167200	6.22	20250204	248000	-28.39	20241203	156900	13.19	20240805	0.80	N	036570	500	109 억	8155105	N	N	18	N	N
29	20250224	130442	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178000	300	2	0.17	7501910000	41907	94.80	177400	182300	176200	231000	124400	177700	179014.61	37.15	0	1613	182766	180232	178266	175732	173766	179250	174750	110	53300	500	127940	100	1	21954022	39078	18.42	1.01	12	0.19	9663.00	176065.00	248000	20241203	-28.23	156900	20240805	13.45	193900	-8.20	20250107	167200	6.46	20250204	248000	-28.23	20241203	156900	13.45	20240805	0.80	N	036570	500	109 억	8155105	N	N	18	N	N
30	20250224	120441	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178300	600	2	0.34	6752475300	37704	85.29	177400	182300	176200	231000	124400	177700	179093.30	37.15	0	2234	182766	180232	178266	175732	173766	179250	174750	110	53300	500	127940	100	1	21954022	39144	18.45	1.01	12	0.17	9663.00	176065.00	248000	20241203	-28.10	156900	20240805	13.64	193900	-8.05	20250107	167200	6.64	20250204	248000	-28.10	20241203	156900	13.64	20240805	0.80	N	036570	500	109 억	8155105	N	N	18	N	N
31	20250224	110439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177400	-300	5	-0.17	6034496800	33676	76.18	177400	182300	176200	231000	124400	177700	179194.67	37.15	0	1519	182766	180232	178266	175732	173766	179250	174750	110	53300	500	127940	100	1	21954022	38946	18.36	1.01	12	0.15	9663.00	176065.00	248000	20241203	-28.47	156900	20240805	13.07	193900	-8.51	20250107	167200	6.10	20250204	248000	-28.47	20241203	156900	13.07	20240805	0.80	N	036570	500	109 억	8155105	N	N	18	N	N
32	20250224	100439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178300	600	2	0.34	4621255700	25742	58.23	177400	182300	176200	231000	124400	177700	179524.99	37.15	0	2463	182766	180232	178266	175732	173766	179250	174750	110	53300	500	127940	100	1	21954022	39144	18.45	1.01	12	0.12	9663.00	176065.00	248000	20241203	-28.10	156900	20240805	13.64	193900	-8.05	20250107	167200	6.64	20250204	248000	-28.10	20241203	156900	13.64	20240805	0.80	N	036570	500	109 억	8155105	N	N	18	N	N
33	20250224	090443	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	176900	-800	5	-0.45	329278900	1860	4.21	177400	177600	176200	231000	124400	177700	177016.23	37.15	0	-477	182766	180232	178266	175732	173766	179250	174750	110	53300	500	127940	100	1	21954022	38837	18.31	1.00	12	0.01	9663.00	176065.00	248000	20241203	-28.67	156900	20240805	12.75	193900	-8.77	20250107	167200	5.80	20250204	248000	-28.67	20241203	156900	12.75	20240805	0.80	N	036570	500	109 억	8155105	N	N	18	N	N
34	20250221	160439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177700	-500	5	-0.28	7818499700	44024	39.85	180600	180800	176300	231500	124800	178200	177596.25	37.17	0	-5425	182333	180266	178433	176366	174533	181300	177400	110	53300	500	128300	100	1	21954022	39012	18.39	1.01	12	0.20	9663.00	176065.00	248000	20241203	-28.35	156900	20240805	13.26	193900	-8.35	20250107	167200	6.28	20250204	248000	-28.35	20241203	156900	13.26	20240805	0.86	N	036570	500	109 억	8160915	N	N	18	N	N
35	20250221	150441	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177800	-400	5	-0.22	7250149300	40826	36.96	180600	180800	176300	231500	124800	178200	177586.57	37.17	0	-5995	182333	180266	178433	176366	174533	181300	177400	110	53300	500	128300	100	1	21954022	39034	18.40	1.01	12	0.19	9663.00	176065.00	248000	20241203	-28.31	156900	20240805	13.32	193900	-8.30	20250107	167200	6.34	20250204	248000	-28.31	20241203	156900	13.32	20240805	0.86	N	036570	500	109 억	8160915	N	N	64	N	N
36	20250221	140441	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177800	-400	5	-0.22	6065416200	34145	30.91	180600	180800	176300	231500	124800	178200	177637.02	37.17	0	-5766	182333	180266	178433	176366	174533	181300	177400	110	53300	500	128300	100	1	21954022	39034	18.40	1.01	12	0.16	9663.00	176065.00	248000	20241203	-28.31	156900	20240805	13.32	193900	-8.30	20250107	167200	6.34	20250204	248000	-28.31	20241203	156900	13.32	20240805	0.86	N	036570	500	109 억	8160915	N	N	64	N	N
37	20250221	130439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177600	-600	5	-0.34	4680093500	26339	23.84	180600	180800	176300	231500	124800	178200	177686.83	37.17	0	-2677	182333	180266	178433	176366	174533	181300	177400	110	53300	500	128300	100	1	21954022	38990	18.38	1.01	12	0.12	9663.00	176065.00	248000	20241203	-28.39	156900	20240805	13.19	193900	-8.41	20250107	167200	6.22	20250204	248000	-28.39	20241203	156900	13.19	20240805	0.86	N	036570	500	109 억	8160915	N	N	64	N	N
38	20250221	120440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177700	-500	5	-0.28	3942946600	22188	20.09	180600	180800	176300	231500	124800	178200	177706.26	37.17	0	-1239	182333	180266	178433	176366	174533	181300	177400	110	53300	500	128300	100	1	21954022	39012	18.39	1.01	12	0.10	9663.00	176065.00	248000	20241203	-28.35	156900	20240805	13.26	193900	-8.35	20250107	167200	6.28	20250204	248000	-28.35	20241203	156900	13.26	20240805	0.86	N	036570	500	109 억	8160915	N	N	64	N	N
39	20250221	110438	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178000	-200	5	-0.11	3444822300	19384	17.55	180600	180800	176300	231500	124800	178200	177714.73	37.17	0	-998	182333	180266	178433	176366	174533	181300	177400	110	53300	500	128300	100	1	21954022	39078	18.42	1.01	12	0.09	9663.00	176065.00	248000	20241203	-28.23	156900	20240805	13.45	193900	-8.20	20250107	167200	6.46	20250204	248000	-28.23	20241203	156900	13.45	20240805	0.86	N	036570	500	109 억	8160915	N	N	64	N	N
40	20250221	100439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177500	-700	5	-0.39	2488555300	14005	12.68	180600	180800	176300	231500	124800	178200	177690.49	37.17	0	-578	182333	180266	178433	176366	174533	181300	177400	110	53300	500	128300	100	1	21954022	38968	18.37	1.01	12	0.06	9663.00	176065.00	248000	20241203	-28.43	156900	20240805	13.13	193900	-8.46	20250107	167200	6.16	20250204	248000	-28.43	20241203	156900	13.13	20240805	0.86	N	036570	500	109 억	8160915	N	N	64	N	N
41	20250221	090440	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177400	-800	5	-0.45	526903600	2948	2.67	180600	180800	177100	231500	124800	178200	178732.56	37.17	0	-554	182333	180266	178433	176366	174533	181300	177400	110	53300	500	128300	100	1	21954022	38946	18.36	1.01	12	0.01	9663.00	176065.00	248000	20241203	-28.47	156900	20240805	13.07	193900	-8.51	20250107	167200	6.10	20250204	248000	-28.47	20241203	156900	13.07	20240805	0.86	N	036570	500	109 억	8160915	N	N	64	N	N
42	20250220	160437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178200	3300	2	1.89	19628988600	109963	103.57	177000	180500	176600	227000	122500	174900	178506.92	37.16	0	1672	178900	176900	173900	171900	168900	177900	172900	110	52100	500	125920	100	1	21954022	39122	18.44	1.01	12	0.50	9663.00	176065.00	248000	20241203	-28.15	156900	20240805	13.58	193900	-8.10	20250107	167200	6.58	20250204	248000	-28.15	20241203	156900	13.58	20240805	0.86	N	036570	500	109 억	8158921	N	N	64	N	N
43	20250220	150438	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178200	3300	2	1.89	18310707200	102562	96.60	177000	180500	176600	227000	122500	174900	178534.54	37.16	0	763	178900	176900	173900	171900	168900	177900	172900	110	52100	500	125920	100	1	21954022	39122	18.44	1.01	12	0.47	9663.00	176065.00	248000	20241203	-28.15	156900	20240805	13.58	193900	-8.10	20250107	167200	6.58	20250204	248000	-28.15	20241203	156900	13.58	20240805	0.86	N	036570	500	109 억	8158921	N	N	60	N	N
44	20250220	140439	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178500	3600	2	2.06	16515057100	92483	87.10	177000	180500	176600	227000	122500	174900	178575.65	37.16	0	3185	178900	176900	173900	171900	168900	177900	172900	110	52100	500	125920	100	1	21954022	39188	18.47	1.01	12	0.42	9663.00	176065.00	248000	20241203	-28.02	156900	20240805	13.77	193900	-7.94	20250107	167200	6.76	20250204	248000	-28.02	20241203	156900	13.77	20240805	0.86	N	036570	500	109 억	8158921	N	N	60	N	N
45	20250220	130437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178300	3400	2	1.94	14878765900	83319	78.47	177000	180500	176600	227000	122500	174900	178577.76	37.16	0	5722	178900	176900	173900	171900	168900	177900	172900	110	52100	500	125920	100	1	21954022	39144	18.45	1.01	12	0.38	9663.00	176065.00	248000	20241203	-28.10	156900	20240805	13.64	193900	-8.05	20250107	167200	6.64	20250204	248000	-28.10	20241203	156900	13.64	20240805	0.86	N	036570	500	109 억	8158921	N	N	60	N	N
46	20250220	120437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	179600	4700	2	2.69	13407399800	75085	70.72	177000	180500	176600	227000	122500	174900	178565.01	37.16	0	6544	178900	176900	173900	171900	168900	177900	172900	110	52100	500	125920	100	1	21954022	39429	18.59	1.02	12	0.34	9663.00	176065.00	248000	20241203	-27.58	156900	20240805	14.47	193900	-7.37	20250107	167200	7.42	20250204	248000	-27.58	20241203	156900	14.47	20240805	0.86	N	036570	500	109 억	8158921	N	N	60	N	N
47	20250220	110437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178600	3700	2	2.12	9589940500	53851	50.72	177000	179800	176600	227000	122500	174900	178085.35	37.16	0	2020	178900	176900	173900	171900	168900	177900	172900	110	52100	500	125920	100	1	21954022	39210	18.48	1.01	12	0.25	9663.00	176065.00	248000	20241203	-27.98	156900	20240805	13.83	193900	-7.89	20250107	167200	6.82	20250204	248000	-27.98	20241203	156900	13.83	20240805	0.86	N	036570	500	109 억	8158921	N	N	60	N	N
48	20250220	100437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	176700	1800	2	1.03	7621207800	42780	40.29	177000	179800	176600	227000	122500	174900	178152.04	37.16	0	1314	178900	176900	173900	171900	168900	177900	172900	110	52100	500	125920	100	1	21954022	38793	18.29	1.00	12	0.19	9663.00	176065.00	248000	20241203	-28.75	156900	20240805	12.62	193900	-8.87	20250107	167200	5.68	20250204	248000	-28.75	20241203	156900	12.62	20240805	0.86	N	036570	500	109 억	8158921	N	N	60	N	N
49	20250220	090438	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178400	3500	2	2.00	1785115400	10038	9.45	177000	179400	176800	227000	122500	174900	177848.10	37.16	0	2352	178900	176900	173900	171900	168900	177900	172900	110	52100	500	125920	100	1	21954022	39166	18.46	1.01	12	0.05	9663.00	176065.00	248000	20241203	-28.06	156900	20240805	13.70	193900	-7.99	20250107	167200	6.70	20250204	248000	-28.06	20241203	156900	13.70	20240805	0.86	N	036570	500	109 억	8158921	N	N	60	N	N
50	20250219	160436	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	174900	4100	2	2.40	18441768200	105980	171.95	170900	175900	170900	222000	119600	170800	174009.02	37.11	0	12791	172533	171666	170533	169666	168533	171800	169800	110	51200	500	122970	100	1	21954022	38398	18.10	0.99	12	0.48	9663.00	176065.00	248000	20241203	-29.48	156900	20240805	11.47	193900	-9.80	20250107	167200	4.61	20250204	248000	-29.48	20241203	156900	11.47	20240805	0.82	N	036570	500	109 억	8146675	N	N	59	N	N
51	20250219	150437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	175400	4600	2	2.69	16468220900	94693	153.64	170900	175900	170900	222000	119600	170800	173911.70	37.11	0	14076	172533	171666	170533	169666	168533	171800	169800	110	51200	500	122970	100	1	21954022	38507	18.15	1.00	12	0.43	9663.00	176065.00	248000	20241203	-29.27	156900	20240805	11.79	193900	-9.54	20250107	167200	4.90	20250204	248000	-29.27	20241203	156900	11.79	20240805	0.82	N	036570	500	109 억	8146675	N	N	8	N	N
52	20250219	140434	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	175600	4800	2	2.81	14839054400	85419	138.59	170900	175900	170900	222000	119600	170800	173720.77	37.11	0	15678	172533	171666	170533	169666	168533	171800	169800	110	51200	500	122970	100	1	21954022	38551	18.17	1.00	12	0.39	9663.00	176065.00	248000	20241203	-29.19	156900	20240805	11.92	193900	-9.44	20250107	167200	5.02	20250204	248000	-29.19	20241203	156900	11.92	20240805	0.82	N	036570	500	109 억	8146675	N	N	8	N	N
53	20250219	130435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	174800	4000	2	2.34	12269724000	70748	114.79	170900	175500	170900	222000	119600	170800	173428.56	37.11	0	12261	172533	171666	170533	169666	168533	171800	169800	110	51200	500	122970	100	1	21954022	38376	18.09	0.99	12	0.32	9663.00	176065.00	248000	20241203	-29.52	156900	20240805	11.41	193900	-9.85	20250107	167200	4.55	20250204	248000	-29.52	20241203	156900	11.41	20240805	0.82	N	036570	500	109 억	8146675	N	N	8	N	N
54	20250219	120435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	175200	4400	2	2.58	11296681100	65189	105.77	170900	175500	170900	222000	119600	170800	173291.22	37.11	0	12221	172533	171666	170533	169666	168533	171800	169800	110	51200	500	122970	100	1	21954022	38463	18.13	1.00	12	0.30	9663.00	176065.00	248000	20241203	-29.35	156900	20240805	11.66	193900	-9.64	20250107	167200	4.78	20250204	248000	-29.35	20241203	156900	11.66	20240805	0.82	N	036570	500	109 억	8146675	N	N	8	N	N
55	20250219	110436	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173900	3100	2	1.81	8048347200	46580	75.57	170900	174300	170900	222000	119600	170800	172785.47	37.11	0	7061	172533	171666	170533	169666	168533	171800	169800	110	51200	500	122970	100	1	21954022	38178	18.00	0.99	12	0.21	9663.00	176065.00	248000	20241203	-29.88	156900	20240805	10.83	193900	-10.31	20250107	167200	4.01	20250204	248000	-29.88	20241203	156900	10.83	20240805	0.82	N	036570	500	109 억	8146675	N	N	8	N	N
56	20250219	100435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173500	2700	2	1.58	5735594300	33273	53.98	170900	173700	170900	222000	119600	170800	172379.84	37.11	0	5750	172533	171666	170533	169666	168533	171800	169800	110	51200	500	122970	100	1	21954022	38090	17.96	0.99	12	0.15	9663.00	176065.00	248000	20241203	-30.04	156900	20240805	10.58	193900	-10.52	20250107	167200	3.77	20250204	248000	-30.04	20241203	156900	10.58	20240805	0.82	N	036570	500	109 억	8146675	N	N	8	N	N
57	20250219	090437	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	171300	500	2	0.29	354192100	2069	3.36	170900	171800	170900	222000	119600	170800	171190.00	37.11	0	218	172533	171666	170533	169666	168533	171800	169800	110	51200	500	122970	100	1	21954022	37607	17.73	0.97	12	0.01	9663.00	176065.00	248000	20241203	-30.93	156900	20240805	9.18	193900	-11.66	20250107	167200	2.45	20250204	248000	-30.93	20241203	156900	9.18	20240805	0.82	N	036570	500	109 억	8146675	N	N	8	N	N
58	20250218	160435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170800	0	3	0.00	10433683600	61337	92.81	170800	171400	169400	222000	119600	170800	170104.00	37.15	0	-9928	174866	172832	171266	169232	167666	172050	168450	110	51200	500	122970	100	1	21954022	37497	17.68	0.97	12	0.28	9663.00	176065.00	248000	20241203	-31.13	156900	20240805	8.86	193900	-11.91	20250107	167200	2.15	20250204	248000	-31.13	20241203	156900	8.86	20240805	0.81	N	036570	500	109 억	8156351	N	N	8	N	N
59	20250218	150435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170200	-600	5	-0.35	8717525800	51284	77.60	170800	171400	169400	222000	119600	170800	169985.28	37.15	0	-11382	174866	172832	171266	169232	167666	172050	168450	110	51200	500	122970	100	1	21954022	37366	17.61	0.97	12	0.23	9663.00	176065.00	248000	20241203	-31.37	156900	20240805	8.48	193900	-12.22	20250107	167200	1.79	20250204	248000	-31.37	20241203	156900	8.48	20240805	0.81	N	036570	500	109 억	8156351	N	N	864	N	N
60	20250218	140435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	169800	-1000	5	-0.59	7186376800	42275	63.97	170800	171400	169400	222000	119600	170800	169991.15	37.15	0	-12414	174866	172832	171266	169232	167666	172050	168450	110	51200	500	122970	100	1	21954022	37278	17.57	0.96	12	0.19	9663.00	176065.00	248000	20241203	-31.53	156900	20240805	8.22	193900	-12.43	20250107	167200	1.56	20250204	248000	-31.53	20241203	156900	8.22	20240805	0.81	N	036570	500	109 억	8156351	N	N	864	N	N
61	20250218	130434	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170100	-700	5	-0.41	6030956000	35479	53.68	170800	171400	169400	222000	119600	170800	169986.62	37.15	0	-11588	174866	172832	171266	169232	167666	172050	168450	110	51200	500	122970	100	1	21954022	37344	17.60	0.97	12	0.16	9663.00	176065.00	248000	20241203	-31.41	156900	20240805	8.41	193900	-12.27	20250107	167200	1.73	20250204	248000	-31.41	20241203	156900	8.41	20240805	0.81	N	036570	500	109 억	8156351	N	N	864	N	N
62	20250218	120435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170000	-800	5	-0.47	5121408600	30133	45.59	170800	171400	169400	222000	119600	170800	169960.10	37.15	0	-12098	174866	172832	171266	169232	167666	172050	168450	110	51200	500	122970	100	1	21954022	37322	17.59	0.97	12	0.14	9663.00	176065.00	248000	20241203	-31.45	156900	20240805	8.35	193900	-12.33	20250107	167200	1.67	20250204	248000	-31.45	20241203	156900	8.35	20240805	0.81	N	036570	500	109 억	8156351	N	N	864	N	N
63	20250218	110435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	169700	-1100	5	-0.64	3307603800	19446	29.42	170800	171400	169500	222000	119600	170800	170091.69	37.15	0	-7843	174866	172832	171266	169232	167666	172050	168450	110	51200	500	122970	100	1	21954022	37256	17.56	0.96	12	0.09	9663.00	176065.00	248000	20241203	-31.57	156900	20240805	8.16	193900	-12.48	20250107	167200	1.50	20250204	248000	-31.57	20241203	156900	8.16	20240805	0.81	N	036570	500	109 억	8156351	N	N	864	N	N
64	20250218	100434	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170300	-500	5	-0.29	1937284300	11382	17.22	170800	171400	169500	222000	119600	170800	170205.91	37.15	0	-4148	174866	172832	171266	169232	167666	172050	168450	110	51200	500	122970	100	1	21954022	37388	17.62	0.97	12	0.05	9663.00	176065.00	248000	20241203	-31.33	156900	20240805	8.54	193900	-12.17	20250107	167200	1.85	20250204	248000	-31.33	20241203	156900	8.54	20240805	0.81	N	036570	500	109 억	8156351	N	N	864	N	N
65	20250218	090435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	169800	-1000	5	-0.59	613778600	3607	5.46	170800	171400	169500	222000	119600	170800	170163.01	37.15	0	-3073	174866	172832	171266	169232	167666	172050	168450	110	51200	500	122970	100	1	21954022	37278	17.57	0.96	12	0.02	9663.00	176065.00	248000	20241203	-31.53	156900	20240805	8.22	193900	-12.43	20250107	167200	1.56	20250204	248000	-31.53	20241203	156900	8.22	20240805	0.81	N	036570	500	109 억	8156351	N	N	864	N	N
66	20250217	160434	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170800	-2100	5	-1.21	11205276000	65628	79.19	173200	173300	169700	224500	121100	172900	170738.98	37.25	0	-26847	177033	174966	173333	171266	169633	176000	172300	110	51600	500	124480	100	1	21954022	37497	17.68	0.97	12	0.30	9663.00	176065.00	248000	20241203	-31.13	156900	20240805	8.86	193900	-11.91	20250107	167200	2.15	20250204	248000	-31.13	20241203	156900	8.86	20240805	0.79	N	036570	500	109 억	8177764	N	N	864	N	N
67	20250217	150433	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170800	-2100	5	-1.21	10175082400	59593	71.91	173200	173300	169700	224500	121100	172900	170742.91	37.25	0	-26140	177033	174966	173333	171266	169633	176000	172300	110	51600	500	124480	100	1	21954022	37497	17.68	0.97	12	0.27	9663.00	176065.00	248000	20241203	-31.13	156900	20240805	8.86	193900	-11.91	20250107	167200	2.15	20250204	248000	-31.13	20241203	156900	8.86	20240805	0.79	N	036570	500	109 억	8177764	N	N	933	N	N
68	20250217	140433	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170700	-2200	5	-1.27	9132122400	53485	64.54	173200	173300	169700	224500	121100	172900	170741.75	37.25	0	-24203	177033	174966	173333	171266	169633	176000	172300	110	51600	500	124480	100	1	21954022	37476	17.67	0.97	12	0.24	9663.00	176065.00	248000	20241203	-31.17	156900	20240805	8.80	193900	-11.96	20250107	167200	2.09	20250204	248000	-31.17	20241203	156900	8.80	20240805	0.79	N	036570	500	109 억	8177764	N	N	933	N	N
69	20250217	130435	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170800	-2100	5	-1.21	8441061900	49438	59.65	173200	173300	169700	224500	121100	172900	170740.36	37.25	0	-22706	177033	174966	173333	171266	169633	176000	172300	110	51600	500	124480	100	1	21954022	37497	17.68	0.97	12	0.23	9663.00	176065.00	248000	20241203	-31.13	156900	20240805	8.86	193900	-11.91	20250107	167200	2.15	20250204	248000	-31.13	20241203	156900	8.86	20240805	0.79	N	036570	500	109 억	8177764	N	N	933	N	N
70	20250217	120436	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	171100	-1800	5	-1.04	7549200600	44217	53.35	173200	173300	169700	224500	121100	172900	170730.73	37.25	0	-20726	177033	174966	173333	171266	169633	176000	172300	110	51600	500	124480	100	1	21954022	37563	17.71	0.97	12	0.20	9663.00	176065.00	248000	20241203	-31.01	156900	20240805	9.05	193900	-11.76	20250107	167200	2.33	20250204	248000	-31.01	20241203	156900	9.05	20240805	0.79	N	036570	500	109 억	8177764	N	N	933	N	N
71	20250217	110434	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	171100	-1800	5	-1.04	6745749900	39515	47.68	173200	173300	169700	224500	121100	172900	170713.65	37.25	0	-19280	177033	174966	173333	171266	169633	176000	172300	110	51600	500	124480	100	1	21954022	37563	17.71	0.97	12	0.18	9663.00	176065.00	248000	20241203	-31.01	156900	20240805	9.05	193900	-11.76	20250107	167200	2.33	20250204	248000	-31.01	20241203	156900	9.05	20240805	0.79	N	036570	500	109 억	8177764	N	N	933	N	N
72	20250217	100432	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170000	-2900	5	-1.68	5563000700	32576	39.31	173200	173300	169700	224500	121100	172900	170769.91	37.25	0	-18101	177033	174966	173333	171266	169633	176000	172300	110	51600	500	124480	100	1	21954022	37322	17.59	0.97	12	0.15	9663.00	176065.00	248000	20241203	-31.45	156900	20240805	8.35	193900	-12.33	20250107	167200	1.67	20250204	248000	-31.45	20241203	156900	8.35	20240805	0.79	N	036570	500	109 억	8177764	N	N	933	N	N
73	20250217	090433	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172000	-900	5	-0.52	606616100	3511	4.24	173200	173300	172000	224500	121100	172900	172775.88	37.25	0	-894	177033	174966	173333	171266	169633	176000	172300	110	51600	500	124480	100	1	21954022	37761	17.80	0.98	12	0.02	9663.00	176065.00	248000	20241203	-30.65	156900	20240805	9.62	193900	-11.29	20250107	167200	2.87	20250204	248000	-30.65	20241203	156900	9.62	20240805	0.79	N	036570	500	109 억	8177764	N	N	933	N	N
74	20250214	160431	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172900	1700	2	0.99	14317165100	82567	54.06	172200	175400	171700	222500	119900	171200	173401.17	37.13	0	27237	177533	174366	171733	168566	165933	173050	167250	110	51300	500	123260	100	1	21954022	37959	17.89	0.98	12	0.38	9663.00	176065.00	248000	20241203	-30.28	156900	20240805	10.20	193900	-10.83	20250107	167200	3.41	20250204	248000	-30.28	20241203	156900	10.20	20240805	0.74	N	036570	500	109 억	8152519	N	N	933	N	N
75	20250214	150430	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173200	2000	2	1.17	13313733400	76765	50.26	172200	175400	171700	222500	119900	171200	173434.94	37.13	0	28698	177533	174366	171733	168566	165933	173050	167250	110	51300	500	123260	100	1	21954022	38024	17.92	0.98	12	0.35	9663.00	176065.00	248000	20241203	-30.16	156900	20240805	10.39	193900	-10.68	20250107	167200	3.59	20250204	248000	-30.16	20241203	156900	10.39	20240805	0.74	N	036570	500	109 억	8152519	N	N	1275	N	N
76	20250214	140432	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173300	2100	2	1.23	12141297100	69990	45.83	172200	175400	171700	222500	119900	171200	173471.88	37.13	0	27668	177533	174366	171733	168566	165933	173050	167250	110	51300	500	123260	100	1	21954022	38046	17.93	0.98	12	0.32	9663.00	176065.00	248000	20241203	-30.12	156900	20240805	10.45	193900	-10.62	20250107	167200	3.65	20250204	248000	-30.12	20241203	156900	10.45	20240805	0.74	N	036570	500	109 억	8152519	N	N	1275	N	N
77	20250214	130433	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173800	2600	2	1.52	11082520700	63886	41.83	172200	175400	171700	222500	119900	171200	173473.39	37.13	0	25513	177533	174366	171733	168566	165933	173050	167250	110	51300	500	123260	100	1	21954022	38156	17.99	0.99	12	0.29	9663.00	176065.00	248000	20241203	-29.92	156900	20240805	10.77	193900	-10.37	20250107	167200	3.95	20250204	248000	-29.92	20241203	156900	10.77	20240805	0.74	N	036570	500	109 억	8152519	N	N	1275	N	N
78	20250214	120431	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	175200	4000	2	2.34	9366078100	54004	35.36	172200	175400	171700	222500	119900	171200	173433.04	37.13	0	25886	177533	174366	171733	168566	165933	173050	167250	110	51300	500	123260	100	1	21954022	38463	18.13	1.00	12	0.25	9663.00	176065.00	248000	20241203	-29.35	156900	20240805	11.66	193900	-9.64	20250107	167200	4.78	20250204	248000	-29.35	20241203	156900	11.66	20240805	0.74	N	036570	500	109 억	8152519	N	N	1275	N	N
79	20250214	110430	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	174500	3300	2	1.93	8233682900	47534	31.12	172200	174900	171700	222500	119900	171200	173216.71	37.13	0	22134	177533	174366	171733	168566	165933	173050	167250	110	51300	500	123260	100	1	21954022	38310	18.06	0.99	12	0.22	9663.00	176065.00	248000	20241203	-29.64	156900	20240805	11.22	193900	-10.01	20250107	167200	4.37	20250204	248000	-29.64	20241203	156900	11.22	20240805	0.74	N	036570	500	109 억	8152519	N	N	1275	N	N
80	20250214	100432	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172700	1500	2	0.88	5261995500	30384	19.89	172200	174400	172100	222500	119900	171200	173183.11	37.13	0	16207	177533	174366	171733	168566	165933	173050	167250	110	51300	500	123260	100	1	21954022	37915	17.87	0.98	12	0.14	9663.00	176065.00	248000	20241203	-30.36	156900	20240805	10.07	193900	-10.93	20250107	167200	3.29	20250204	248000	-30.36	20241203	156900	10.07	20240805	0.74	N	036570	500	109 억	8152519	N	N	1275	N	N
81	20250214	090432	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173000	1800	2	1.05	486222700	2817	1.84	172200	173000	172100	222500	119900	171200	172603.02	37.13	0	1581	177533	174366	171733	168566	165933	173050	167250	110	51300	500	123260	100	1	21954022	37980	17.90	0.98	12	0.01	9663.00	176065.00	248000	20241203	-30.24	156900	20240805	10.26	193900	-10.78	20250107	167200	3.47	20250204	248000	-30.24	20241203	156900	10.26	20240805	0.74	N	036570	500	109 억	8152519	N	N	1275	N	N
82	20250213	160428	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	171200	-2900	5	-1.67	26024809500	152280	99.59	174400	174900	169100	226000	121900	174100	170900.78	37.12	-832	-637	186966	180532	177266	170832	167566	178900	169200	110	51900	500	125350	100	1	21954022	37585	17.72	0.97	12	0.69	9663.00	176065.00	248000	20241203	-30.97	156900	20240805	9.11	193900	-11.71	20250107	167200	2.39	20250204	248000	-30.97	20241203	156900	9.11	20240805	0.77	N	036570	500	109 억	8149695	N	N	1273	N	N
83	20250213	150427	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	171600	-2500	5	-1.44	20964399400	122737	80.27	174400	174900	169100	226000	121900	174100	170807.39	37.12	-832	-16510	186966	180532	177266	170832	167566	178900	169200	110	51900	500	125350	100	1	21954022	37673	17.76	0.97	12	0.56	9663.00	176065.00	248000	20241203	-30.81	156900	20240805	9.37	193900	-11.50	20250107	167200	2.63	20250204	248000	-30.81	20241203	156900	9.37	20240805	0.77	N	036570	500	109 억	8149695	N	N	1157	N	N
84	20250213	140427	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	171000	-3100	5	-1.78	18533762100	108568	71.00	174400	174900	169100	226000	121900	174100	170710.97	37.12	-832	-16838	186966	180532	177266	170832	167566	178900	169200	110	51900	500	125350	100	1	21954022	37541	17.70	0.97	12	0.49	9663.00	176065.00	248000	20241203	-31.05	156900	20240805	8.99	193900	-11.81	20250107	167200	2.27	20250204	248000	-31.05	20241203	156900	8.99	20240805	0.77	N	036570	500	109 억	8149695	N	N	1157	N	N
85	20250213	130428	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170600	-3500	5	-2.01	16051533200	94029	61.50	174400	174900	169100	226000	121900	174100	170708.18	37.12	-832	-16168	186966	180532	177266	170832	167566	178900	169200	110	51900	500	125350	100	1	21954022	37454	17.65	0.97	12	0.43	9663.00	176065.00	248000	20241203	-31.21	156900	20240805	8.73	193900	-12.02	20250107	167200	2.03	20250204	248000	-31.21	20241203	156900	8.73	20240805	0.77	N	036570	500	109 억	8149695	N	N	1157	N	N
86	20250213	120429	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170400	-3700	5	-2.13	14078138800	82460	53.93	174400	174900	169100	226000	121900	174100	170726.72	37.12	-832	-16201	186966	180532	177266	170832	167566	178900	169200	110	51900	500	125350	100	1	21954022	37410	17.63	0.97	12	0.38	9663.00	176065.00	248000	20241203	-31.29	156900	20240805	8.60	193900	-12.12	20250107	167200	1.91	20250204	248000	-31.29	20241203	156900	8.60	20240805	0.77	N	036570	500	109 억	8149695	N	N	1157	N	N
87	20250213	110425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170000	-4100	5	-2.35	11842985300	69329	45.34	174400	174900	169100	226000	121900	174100	170822.78	37.12	-832	-15043	186966	180532	177266	170832	167566	178900	169200	110	51900	500	125350	100	1	21954022	37322	17.59	0.97	12	0.32	9663.00	176065.00	248000	20241203	-31.45	156900	20240805	8.35	193900	-12.33	20250107	167200	1.67	20250204	248000	-31.45	20241203	156900	8.35	20240805	0.77	N	036570	500	109 억	8149695	N	N	1157	N	N
88	20250213	100428	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172400	-1700	5	-0.98	8300932400	48549	31.75	174400	174900	169100	226000	121900	174100	170980.25	37.12	-832	-13121	186966	180532	177266	170832	167566	178900	169200	110	51900	500	125350	100	1	21954022	37849	17.84	0.98	12	0.22	9663.00	176065.00	248000	20241203	-30.48	156900	20240805	9.88	193900	-11.09	20250107	167200	3.11	20250204	248000	-30.48	20241203	156900	9.88	20240805	0.77	N	036570	500	109 억	8149695	N	N	1157	N	N
89	20250213	090426	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	171900	-2200	5	-1.26	1092088500	6310	4.13	174400	174900	171800	226000	121900	174100	173072.01	37.12	-832	-3202	186966	180532	177266	170832	167566	178900	169200	110	51900	500	125350	100	1	21954022	37739	17.79	0.98	12	0.03	9663.00	176065.00	248000	20241203	-30.69	156900	20240805	9.56	193900	-11.35	20250107	167200	2.81	20250204	248000	-30.69	20241203	156900	9.56	20240805	0.77	N	036570	500	109 억	8149695	N	N	1157	N	N
90	20250212	160425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	174100	-6300	5	-3.49	27009033700	152520	149.41	180000	183700	174000	234500	126300	180400	177086.34	37.20	0	-18702	185800	183100	178800	176100	171800	184450	177450	110	54100	500	129880	100	1	21954022	38222	18.02	0.99	12	0.69	9663.00	176065.00	248000	20241203	-29.80	156900	20240805	10.96	193900	-10.21	20250107	167200	4.13	20250204	248000	-29.80	20241203	156900	10.96	20240805	0.77	N	036570	500	109 억	8166298	N	N	1157	N	N
91	20250212	150425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	174100	-6300	5	-3.49	24690684400	139201	136.36	180000	183700	174000	234500	126300	180400	177373.29	37.20	0	-16974	185800	183100	178800	176100	171800	184450	177450	110	54100	500	129880	100	1	21954022	38222	18.02	0.99	12	0.63	9663.00	176065.00	248000	20241203	-29.80	156900	20240805	10.96	193900	-10.21	20250107	167200	4.13	20250204	248000	-29.80	20241203	156900	10.96	20240805	0.77	N	036570	500	109 억	8166298	N	N	148	N	N
92	20250212	140426	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	175400	-5000	5	-2.77	21630630800	121660	119.18	180000	183700	174000	234500	126300	180400	177794.72	37.20	0	-20276	185800	183100	178800	176100	171800	184450	177450	110	54100	500	129880	100	1	21954022	38507	18.15	1.00	12	0.55	9663.00	176065.00	248000	20241203	-29.27	156900	20240805	11.79	193900	-9.54	20250107	167200	4.90	20250204	248000	-29.27	20241203	156900	11.79	20240805	0.77	N	036570	500	109 억	8166298	N	N	148	N	N
93	20250212	130425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	174700	-5700	5	-3.16	19138120700	107387	105.20	180000	183700	174000	234500	126300	180400	178215.39	37.20	0	-18665	185800	183100	178800	176100	171800	184450	177450	110	54100	500	129880	100	1	21954022	38354	18.08	0.99	12	0.49	9663.00	176065.00	248000	20241203	-29.56	156900	20240805	11.34	193900	-9.90	20250107	167200	4.49	20250204	248000	-29.56	20241203	156900	11.34	20240805	0.77	N	036570	500	109 억	8166298	N	N	148	N	N
94	20250212	120425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	175600	-4800	5	-2.66	17436448500	97672	95.68	180000	183700	174000	234500	126300	180400	178519.52	37.20	0	-19018	185800	183100	178800	176100	171800	184450	177450	110	54100	500	129880	100	1	21954022	38551	18.17	1.00	12	0.44	9663.00	176065.00	248000	20241203	-29.19	156900	20240805	11.92	193900	-9.44	20250107	167200	5.02	20250204	248000	-29.19	20241203	156900	11.92	20240805	0.77	N	036570	500	109 억	8166298	N	N	148	N	N
95	20250212	110424	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177100	-3300	5	-1.83	11738025200	65322	63.99	180000	183700	177000	234500	126300	180400	179694.30	37.20	0	-7335	185800	183100	178800	176100	171800	184450	177450	110	54100	500	129880	100	1	21954022	38881	18.33	1.01	12	0.30	9663.00	176065.00	248000	20241203	-28.59	156900	20240805	12.87	193900	-8.66	20250107	167200	5.92	20250204	248000	-28.59	20241203	156900	12.87	20240805	0.77	N	036570	500	109 억	8166298	N	N	148	N	N
96	20250212	100425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177900	-2500	5	-1.39	7988398900	44247	43.34	180000	183700	177700	234500	126300	180400	180541.18	37.20	0	-4925	185800	183100	178800	176100	171800	184450	177450	110	54100	500	129880	100	1	21954022	39056	18.41	1.01	12	0.20	9663.00	176065.00	248000	20241203	-28.27	156900	20240805	13.38	193900	-8.25	20250107	167200	6.40	20250204	248000	-28.27	20241203	156900	13.38	20240805	0.77	N	036570	500	109 억	8166298	N	N	148	N	N
97	20250212	090428	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178100	-2300	5	-1.27	947565000	5296	5.19	180000	180000	177900	234500	126300	180400	178907.36	37.20	0	-452	185800	183100	178800	176100	171800	184450	177450	110	54100	500	129880	100	1	21954022	39100	18.43	1.01	12	0.02	9663.00	176065.00	248000	20241203	-28.19	156900	20240805	13.51	193900	-8.15	20250107	167200	6.52	20250204	248000	-28.19	20241203	156900	13.51	20240805	0.77	N	036570	500	109 억	8166298	N	N	148	N	N
98	20250211	160425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	180400	7000	2	4.04	18119138100	101287	135.07	175900	181500	174500	225000	121400	173400	178886.33	37.15	0	14983	178533	175966	173933	171366	169333	177250	172650	110	51600	500	124840	100	1	21954022	39605	18.67	1.02	12	0.46	9663.00	176065.00	248000	20241203	-27.26	156900	20240805	14.98	193900	-6.96	20250107	167200	7.89	20250204	248000	-27.26	20241203	156900	14.98	20240805	0.77	N	036570	500	109 억	8154986	N	N	148	N	N
99	20250211	150425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	180600	7200	2	4.15	16970310900	94927	126.58	175900	181500	174500	225000	121400	173400	178772.22	37.15	0	16155	178533	175966	173933	171366	169333	177250	172650	110	51600	500	124840	100	1	21954022	39649	18.69	1.03	12	0.43	9663.00	176065.00	248000	20241203	-27.18	156900	20240805	15.11	193900	-6.86	20250107	167200	8.01	20250204	248000	-27.18	20241203	156900	15.11	20240805	0.77	N	036570	500	109 억	8154986	N	N	388	N	N
100	20250211	140426	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	179700	6300	2	3.63	14688670900	82271	109.71	175900	181500	174500	225000	121400	173400	178540.08	37.15	0	16568	178533	175966	173933	171366	169333	177250	172650	110	51600	500	124840	100	1	21954022	39451	18.60	1.02	12	0.37	9663.00	176065.00	248000	20241203	-27.54	156900	20240805	14.53	193900	-7.32	20250107	167200	7.48	20250204	248000	-27.54	20241203	156900	14.53	20240805	0.77	N	036570	500	109 억	8154986	N	N	388	N	N
101	20250211	130423	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178600	5200	2	3.00	10815682100	60772	81.04	175900	179600	174500	225000	121400	173400	177971.47	37.15	0	10625	178533	175966	173933	171366	169333	177250	172650	110	51600	500	124840	100	1	21954022	39210	18.48	1.01	12	0.28	9663.00	176065.00	248000	20241203	-27.98	156900	20240805	13.83	193900	-7.89	20250107	167200	6.82	20250204	248000	-27.98	20241203	156900	13.83	20240805	0.77	N	036570	500	109 억	8154986	N	N	388	N	N
102	20250211	120424	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178300	4900	2	2.83	9544938000	53654	71.55	175900	179600	174500	225000	121400	173400	177897.98	37.15	0	10332	178533	175966	173933	171366	169333	177250	172650	110	51600	500	124840	100	1	21954022	39144	18.45	1.01	12	0.24	9663.00	176065.00	248000	20241203	-28.10	156900	20240805	13.64	193900	-8.05	20250107	167200	6.64	20250204	248000	-28.10	20241203	156900	13.64	20240805	0.77	N	036570	500	109 억	8154986	N	N	388	N	N
103	20250211	110425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	178700	5300	2	3.06	7987518300	44943	59.93	175900	179600	174500	225000	121400	173400	177725.53	37.15	0	9873	178533	175966	173933	171366	169333	177250	172650	110	51600	500	124840	100	1	21954022	39232	18.49	1.01	12	0.20	9663.00	176065.00	248000	20241203	-27.94	156900	20240805	13.89	193900	-7.84	20250107	167200	6.88	20250204	248000	-27.94	20241203	156900	13.89	20240805	0.77	N	036570	500	109 억	8154986	N	N	388	N	N
104	20250211	100425	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	177600	4200	2	2.42	5308289800	29951	39.94	175900	179300	174500	225000	121400	173400	177232.47	37.15	0	7099	178533	175966	173933	171366	169333	177250	172650	110	51600	500	124840	100	1	21954022	38990	18.38	1.01	12	0.14	9663.00	176065.00	248000	20241203	-28.39	156900	20240805	13.19	193900	-8.41	20250107	167200	6.22	20250204	248000	-28.39	20241203	156900	13.19	20240805	0.77	N	036570	500	109 억	8154986	N	N	388	N	N
105	20250211	090426	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	175300	1900	2	1.10	554532600	3154	4.21	175900	176500	175000	225000	121400	173400	175818.83	37.15	0	782	178533	175966	173933	171366	169333	177250	172650	110	51600	500	124840	100	1	21954022	38485	18.14	1.00	12	0.01	9663.00	176065.00	248000	20241203	-29.31	156900	20240805	11.73	193900	-9.59	20250107	167200	4.84	20250204	248000	-29.31	20241203	156900	11.73	20240805	0.77	N	036570	500	109 억	8154986	N	N	388	N	N
106	20250210	160423	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173400	1900	2	1.11	13024769700	74709	188.14	172400	176500	171900	222500	120100	171500	174346.16	37.16	0	-2129	175633	173566	172233	170166	168833	173200	169800	110	51000	500	123480	100	1	21954022	38068	17.94	0.98	12	0.34	9663.00	176065.00	248000	20241203	-30.08	156900	20240805	10.52	193900	-10.57	20250107	167200	3.71	20250204	248000	-30.08	20241203	156900	10.52	20240805	0.75	N	036570	500	109 억	8157689	N	N	383	N	N
107	20250210	150423	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173500	2000	2	1.17	11814285200	67730	170.56	172400	176500	171900	222500	120100	171500	174436.33	37.16	0	-134	175633	173566	172233	170166	168833	173200	169800	110	51000	500	123480	100	1	21954022	38090	17.96	0.99	12	0.31	9663.00	176065.00	248000	20241203	-30.04	156900	20240805	10.58	193900	-10.52	20250107	167200	3.77	20250204	248000	-30.04	20241203	156900	10.58	20240805	0.75	N	036570	500	109 억	8157689	N	N	426	N	N
108	20250210	140423	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	174300	2800	2	1.63	10565158400	60544	152.47	172400	176500	171900	222500	120100	171500	174508.68	37.16	0	686	175633	173566	172233	170166	168833	173200	169800	110	51000	500	123480	100	1	21954022	38266	18.04	0.99	12	0.28	9663.00	176065.00	248000	20241203	-29.72	156900	20240805	11.09	193900	-10.11	20250107	167200	4.25	20250204	248000	-29.72	20241203	156900	11.09	20240805	0.75	N	036570	500	109 억	8157689	N	N	426	N	N
109	20250210	130423	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	174500	3000	2	1.75	9647236500	55281	139.21	172400	176500	171900	222500	120100	171500	174518.05	37.16	0	933	175633	173566	172233	170166	168833	173200	169800	110	51000	500	123480	100	1	21954022	38310	18.06	0.99	12	0.25	9663.00	176065.00	248000	20241203	-29.64	156900	20240805	11.22	193900	-10.01	20250107	167200	4.37	20250204	248000	-29.64	20241203	156900	11.22	20240805	0.75	N	036570	500	109 억	8157689	N	N	426	N	N
110	20250210	120421	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	175200	3700	2	2.16	8912800000	51081	128.64	172400	176500	171900	222500	120100	171500	174489.40	37.16	0	2102	175633	173566	172233	170166	168833	173200	169800	110	51000	500	123480	100	1	21954022	38463	18.13	1.00	12	0.23	9663.00	176065.00	248000	20241203	-29.35	156900	20240805	11.66	193900	-9.64	20250107	167200	4.78	20250204	248000	-29.35	20241203	156900	11.66	20240805	0.75	N	036570	500	109 억	8157689	N	N	426	N	N
111	20250210	110421	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	174700	3200	2	1.87	7955135900	45618	114.88	172400	176500	171900	222500	120100	171500	174392.11	37.16	0	1779	175633	173566	172233	170166	168833	173200	169800	110	51000	500	123480	100	1	21954022	38354	18.08	0.99	12	0.21	9663.00	176065.00	248000	20241203	-29.56	156900	20240805	11.34	193900	-9.90	20250107	167200	4.49	20250204	248000	-29.56	20241203	156900	11.34	20240805	0.75	N	036570	500	109 억	8157689	N	N	426	N	N
112	20250210	100419	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173500	2000	2	1.17	6206382100	35610	89.68	172400	176500	171900	222500	120100	171500	174295.31	37.16	0	-357	175633	173566	172233	170166	168833	173200	169800	110	51000	500	123480	100	1	21954022	38090	17.96	0.99	12	0.16	9663.00	176065.00	248000	20241203	-30.04	156900	20240805	10.58	193900	-10.52	20250107	167200	3.77	20250204	248000	-30.04	20241203	156900	10.58	20240805	0.75	N	036570	500	109 억	8157689	N	N	426	N	N
113	20250210	090420	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173400	1900	2	1.11	684163300	3936	9.91	172400	174800	172400	222500	120100	171500	173881.27	37.16	0	1132	175633	173566	172233	170166	168833	173200	169800	110	51000	500	123480	100	1	21954022	38068	17.94	0.98	12	0.02	9663.00	176065.00	248000	20241203	-30.08	156900	20240805	10.52	193900	-10.57	20250107	167200	3.71	20250204	248000	-30.08	20241203	156900	10.52	20240805	0.75	N	036570	500	109 억	8157689	N	N	426	N	N
114	20250207	160416	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	171500	-1400	5	-0.81	6769191600	39368	75.93	171500	174300	170900	224500	121100	172900	171947.20	37.15	0	1872	176500	174700	173000	171200	169500	173850	170350	110	51600	500	124480	100	1	21954022	37651	17.75	0.97	12	0.18	9663.00	176065.00	248000	20241203	-30.85	156900	20240805	9.31	193900	-11.55	20250107	167200	2.57	20250204	248000	-30.85	20241203	156900	9.31	20240805	0.76	N	036570	500	109 억	8155447	N	N	426	N	N
115	20250207	150418	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	171500	-1400	5	-0.81	5915093900	34387	66.33	171500	174300	170900	224500	121100	172900	172015.41	37.15	0	1992	176500	174700	173000	171200	169500	173850	170350	110	51600	500	124480	100	1	21954022	37651	17.75	0.97	12	0.16	9663.00	176065.00	248000	20241203	-30.85	156900	20240805	9.31	193900	-11.55	20250107	167200	2.57	20250204	248000	-30.85	20241203	156900	9.31	20240805	0.76	N	036570	500	109 억	8155447	N	N	310	N	N
116	20250207	140416	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172400	-500	5	-0.29	4885349500	28392	54.76	171500	174300	170900	224500	121100	172900	172067.82	37.15	0	1532	176500	174700	173000	171200	169500	173850	170350	110	51600	500	124480	100	1	21954022	37849	17.84	0.98	12	0.13	9663.00	176065.00	248000	20241203	-30.48	156900	20240805	9.88	193900	-11.09	20250107	167200	3.11	20250204	248000	-30.48	20241203	156900	9.88	20240805	0.76	N	036570	500	109 억	8155447	N	N	310	N	N
117	20250207	130416	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172000	-900	5	-0.52	4126251700	23979	46.25	171500	174300	170900	224500	121100	172900	172077.72	37.15	0	21	176500	174700	173000	171200	169500	173850	170350	110	51600	500	124480	100	1	21954022	37761	17.80	0.98	12	0.11	9663.00	176065.00	248000	20241203	-30.65	156900	20240805	9.62	193900	-11.29	20250107	167200	2.87	20250204	248000	-30.65	20241203	156900	9.62	20240805	0.76	N	036570	500	109 억	8155447	N	N	310	N	N
118	20250207	120416	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172100	-800	5	-0.46	3560080000	20683	39.89	171500	174300	170900	224500	121100	172900	172125.90	37.15	0	-674	176500	174700	173000	171200	169500	173850	170350	110	51600	500	124480	100	1	21954022	37783	17.81	0.98	12	0.09	9663.00	176065.00	248000	20241203	-30.60	156900	20240805	9.69	193900	-11.24	20250107	167200	2.93	20250204	248000	-30.60	20241203	156900	9.69	20240805	0.76	N	036570	500	109 억	8155447	N	N	310	N	N
119	20250207	110415	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	171900	-1000	5	-0.58	2968328600	17239	33.25	171500	174300	170900	224500	121100	172900	172186.82	37.15	0	-1508	176500	174700	173000	171200	169500	173850	170350	110	51600	500	124480	100	1	21954022	37739	17.79	0.98	12	0.08	9663.00	176065.00	248000	20241203	-30.69	156900	20240805	9.56	193900	-11.35	20250107	167200	2.81	20250204	248000	-30.69	20241203	156900	9.56	20240805	0.76	N	036570	500	109 억	8155447	N	N	310	N	N
120	20250207	100415	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172400	-500	5	-0.29	1429922700	8268	15.95	171500	174300	171500	224500	121100	172900	172946.63	37.15	0	-211	176500	174700	173000	171200	169500	173850	170350	110	51600	500	124480	100	1	21954022	37849	17.84	0.98	12	0.04	9663.00	176065.00	248000	20241203	-30.48	156900	20240805	9.88	193900	-11.09	20250107	167200	3.11	20250204	248000	-30.48	20241203	156900	9.88	20240805	0.76	N	036570	500	109 억	8155447	N	N	310	N	N
121	20250207	090418	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172100	-800	5	-0.46	161463300	940	1.81	171500	172500	171500	224500	121100	172900	171769.47	37.15	0	-251	176500	174700	173000	171200	169500	173850	170350	110	51600	500	124480	100	1	21954022	37783	17.81	0.98	12	0.00	9663.00	176065.00	248000	20241203	-30.60	156900	20240805	9.69	193900	-11.24	20250107	167200	2.93	20250204	248000	-30.60	20241203	156900	9.69	20240805	0.76	N	036570	500	109 억	8155447	N	N	310	N	N
122	20250206	160408	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172900	-600	5	-0.35	8922605000	51631	61.38	174600	174800	171300	225500	121500	173500	172814.88	37.16	0	-4333	178300	175900	172500	170100	166700	177100	171300	110	52000	500	124920	100	1	21954022	37959	17.89	0.98	12	0.24	9663.00	176065.00	248000	20241203	-30.28	156900	20240805	10.20	193900	-10.83	20250107	167200	3.41	20250204	248000	-30.28	20241203	156900	10.20	20240805	0.73	N	036570	500	109 억	8158405	N	N	309	N	N
123	20250206	150409	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172800	-700	5	-0.40	8080496700	46762	55.59	174600	174800	171300	225500	121500	173500	172800.49	37.16	0	-4379	178300	175900	172500	170100	166700	177100	171300	110	52000	500	124920	100	1	21954022	37937	17.88	0.98	12	0.21	9663.00	176065.00	248000	20241203	-30.32	156900	20240805	10.13	193900	-10.88	20250107	167200	3.35	20250204	248000	-30.32	20241203	156900	10.13	20240805	0.73	N	036570	500	109 억	8158405	N	N	561	N	N
124	20250206	140411	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	171800	-1700	5	-0.98	6729119900	38916	46.26	174600	174800	171300	225500	121500	173500	172913.97	37.16	0	-5662	178300	175900	172500	170100	166700	177100	171300	110	52000	500	124920	100	1	21954022	37717	17.78	0.98	12	0.18	9663.00	176065.00	248000	20241203	-30.73	156900	20240805	9.50	193900	-11.40	20250107	167200	2.75	20250204	248000	-30.73	20241203	156900	9.50	20240805	0.73	N	036570	500	109 억	8158405	N	N	561	N	N
125	20250206	130409	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172000	-1500	5	-0.86	5398984700	31168	37.05	174600	174800	171600	225500	121500	173500	173222.05	37.16	0	-5643	178300	175900	172500	170100	166700	177100	171300	110	52000	500	124920	100	1	21954022	37761	17.80	0.98	12	0.14	9663.00	176065.00	248000	20241203	-30.65	156900	20240805	9.62	193900	-11.29	20250107	167200	2.87	20250204	248000	-30.65	20241203	156900	9.62	20240805	0.73	N	036570	500	109 억	8158405	N	N	561	N	N
126	20250206	120406	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172300	-1200	5	-0.69	4338085900	24998	29.72	174600	174800	172100	225500	121500	173500	173537.32	37.16	0	-3707	178300	175900	172500	170100	166700	177100	171300	110	52000	500	124920	100	1	21954022	37827	17.83	0.98	12	0.11	9663.00	176065.00	248000	20241203	-30.52	156900	20240805	9.82	193900	-11.14	20250107	167200	3.05	20250204	248000	-30.52	20241203	156900	9.82	20240805	0.73	N	036570	500	109 억	8158405	N	N	561	N	N
127	20250206	110401	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	174100	600	2	0.35	3065277300	17635	20.96	174600	174800	172800	225500	121500	173500	173817.82	37.16	0	-885	178300	175900	172500	170100	166700	177100	171300	110	52000	500	124920	100	1	21954022	38222	18.02	0.99	12	0.08	9663.00	176065.00	248000	20241203	-29.80	156900	20240805	10.96	193900	-10.21	20250107	167200	4.13	20250204	248000	-29.80	20241203	156900	10.96	20240805	0.73	N	036570	500	109 억	8158405	N	N	561	N	N
128	20250206	100407	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173400	-100	5	-0.06	1681264200	9667	11.49	174600	174800	172800	225500	121500	173500	173917.89	37.16	0	892	178300	175900	172500	170100	166700	177100	171300	110	52000	500	124920	100	1	21954022	38068	17.94	0.98	12	0.04	9663.00	176065.00	248000	20241203	-30.08	156900	20240805	10.52	193900	-10.57	20250107	167200	3.71	20250204	248000	-30.08	20241203	156900	10.52	20240805	0.73	N	036570	500	109 억	8158405	N	N	561	N	N
129	20250206	090408	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	174700	1200	2	0.69	348275100	2002	2.38	174600	174700	172800	225500	121500	173500	173963.59	37.16	0	-486	178300	175900	172500	170100	166700	177100	171300	110	52000	500	124920	100	1	21954022	38354	18.08	0.99	12	0.01	9663.00	176065.00	248000	20241203	-29.56	156900	20240805	11.34	193900	-9.90	20250107	167200	4.49	20250204	248000	-29.56	20241203	156900	11.34	20240805	0.73	N	036570	500	109 억	8158405	N	N	561	N	N
130	20250205	160404	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	173500	5200	2	3.09	14468758500	83878	109.02	169500	174900	169100	218500	117900	168300	172497.56	37.08	-1508	17600	176500	172400	169800	165700	163100	171100	164400	110	50200	500	121170	100	1	21954022	38090	17.96	0.99	12	0.38	9663.00	176065.00	248000	20241203	-30.04	156900	20240805	10.58	193900	-10.52	20250107	167200	3.77	20250204	248000	-30.04	20241203	156900	10.58	20240805	0.75	N	036570	500	109 억	8140280	N	N	561	N	N
131	20250205	150405	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172700	4400	2	2.61	12932670000	75016	97.50	169500	174900	169100	218500	117900	168300	172398.82	37.08	-1508	16531	176500	172400	169800	165700	163100	171100	164400	110	50200	500	121170	100	1	21954022	37915	17.87	0.98	12	0.34	9663.00	176065.00	248000	20241203	-30.36	156900	20240805	10.07	193900	-10.93	20250107	167200	3.29	20250204	248000	-30.36	20241203	156900	10.07	20240805	0.75	N	036570	500	109 억	8140280	N	N	892	N	N
132	20250205	140405	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172100	3800	2	2.26	10809717900	62696	81.49	169500	174900	169100	218500	117900	168300	172414.79	37.08	-1508	12590	176500	172400	169800	165700	163100	171100	164400	110	50200	500	121170	100	1	21954022	37783	17.81	0.98	12	0.29	9663.00	176065.00	248000	20241203	-30.60	156900	20240805	9.69	193900	-11.24	20250107	167200	2.93	20250204	248000	-30.60	20241203	156900	9.69	20240805	0.75	N	036570	500	109 억	8140280	N	N	892	N	N
133	20250205	130406	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172700	4400	2	2.61	8652330700	50139	65.17	169500	174900	169100	218500	117900	168300	172566.88	37.08	-1508	11346	176500	172400	169800	165700	163100	171100	164400	110	50200	500	121170	100	1	21954022	37915	17.87	0.98	12	0.23	9663.00	176065.00	248000	20241203	-30.36	156900	20240805	10.07	193900	-10.93	20250107	167200	3.29	20250204	248000	-30.36	20241203	156900	10.07	20240805	0.75	N	036570	500	109 억	8140280	N	N	892	N	N
134	20250205	120405	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172700	4400	2	2.61	7934381800	45981	59.76	169500	174900	169100	218500	117900	168300	172557.83	37.08	-1508	11160	176500	172400	169800	165700	163100	171100	164400	110	50200	500	121170	100	1	21954022	37915	17.87	0.98	12	0.21	9663.00	176065.00	248000	20241203	-30.36	156900	20240805	10.07	193900	-10.93	20250107	167200	3.29	20250204	248000	-30.36	20241203	156900	10.07	20240805	0.75	N	036570	500	109 억	8140280	N	N	892	N	N
135	20250205	110404	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172700	4400	2	2.61	7170952500	41560	54.02	169500	174900	169100	218500	117900	168300	172544.57	37.08	-1508	11685	176500	172400	169800	165700	163100	171100	164400	110	50200	500	121170	100	1	21954022	37915	17.87	0.98	12	0.19	9663.00	176065.00	248000	20241203	-30.36	156900	20240805	10.07	193900	-10.93	20250107	167200	3.29	20250204	248000	-30.36	20241203	156900	10.07	20240805	0.75	N	036570	500	109 억	8140280	N	N	892	N	N
136	20250205	100406	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172800	4500	2	2.67	4653572300	27070	35.18	169500	173500	169100	218500	117900	168300	171908.84	37.08	-1508	8716	176500	172400	169800	165700	163100	171100	164400	110	50200	500	121170	100	1	21954022	37937	17.88	0.98	12	0.12	9663.00	176065.00	248000	20241203	-30.32	156900	20240805	10.13	193900	-10.88	20250107	167200	3.35	20250204	248000	-30.32	20241203	156900	10.13	20240805	0.75	N	036570	500	109 억	8140280	N	N	892	N	N
137	20250205	090410	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170000	1700	2	1.01	696873700	4088	5.31	169500	171100	169500	218500	117900	168300	170468.13	37.08	-1508	1964	176500	172400	169800	165700	163100	171100	164400	110	50200	500	121170	100	1	21954022	37322	17.59	0.97	12	0.02	9663.00	176065.00	248000	20241203	-31.45	156900	20240805	8.35	193900	-12.33	20250107	167200	1.67	20250204	248000	-31.45	20241203	156900	8.35	20240805	0.75	N	036570	500	109 억	8140280	N	N	892	N	N
138	20250204	160401	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	168300	-1600	5	-0.94	12920622800	76017	111.33	170000	173900	167200	220500	119000	169900	169980.88	37.06	0	4056	173766	171832	169566	167632	165366	170700	166500	110	50600	500	122320	100	1	21954022	36949	17.42	0.96	12	0.35	9663.00	176065.00	248000	20241203	-32.14	156900	20240805	7.27	193900	-13.20	20250107	167200	0.66	20250204	248000	-32.14	20241203	156900	7.27	20240805	0.75	N	036570	500	109 억	8136426	N	N	892	N	N
139	20250204	150401	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	168500	-1400	5	-0.82	11667714000	68578	100.44	170000	173900	167200	220500	119000	169900	170137.86	37.06	0	2796	173766	171832	169566	167632	165366	170700	166500	110	50600	500	122320	100	1	21954022	36993	17.44	0.96	12	0.31	9663.00	176065.00	248000	20241203	-32.06	156900	20240805	7.39	193900	-13.10	20250107	167200	0.78	20250204	248000	-32.06	20241203	156900	7.39	20240805	0.75	N	036570	500	109 억	8136426	N	N	2067	N	N
140	20250204	140401	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	168700	-1200	5	-0.71	8603717100	50352	73.74	170000	173900	168500	220500	119000	169900	170871.43	37.06	0	-769	173766	171832	169566	167632	165366	170700	166500	110	50600	500	122320	100	1	21954022	37036	17.46	0.96	12	0.23	9663.00	176065.00	248000	20241203	-31.98	156900	20240805	7.52	193900	-13.00	20250107	167300	0.84	20250203	248000	-31.98	20241203	156900	7.52	20240805	0.75	N	036570	500	109 억	8136426	N	N	2067	N	N
141	20250204	130401	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170100	200	2	0.12	6203581100	36185	53.00	170000	173900	169800	220500	119000	169900	171440.73	37.06	0	2753	173766	171832	169566	167632	165366	170700	166500	110	50600	500	122320	100	1	21954022	37344	17.60	0.97	12	0.16	9663.00	176065.00	248000	20241203	-31.41	156900	20240805	8.41	193900	-12.27	20250107	167300	1.67	20250203	248000	-31.41	20241203	156900	8.41	20240805	0.75	N	036570	500	109 억	8136426	N	N	2067	N	N
142	20250204	120405	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	170100	200	2	0.12	5076765400	29558	43.29	170000	173900	170000	220500	119000	169900	171756.12	37.06	0	2608	173766	171832	169566	167632	165366	170700	166500	110	50600	500	122320	100	1	21954022	37344	17.60	0.97	12	0.13	9663.00	176065.00	248000	20241203	-31.41	156900	20240805	8.41	193900	-12.27	20250107	167300	1.67	20250203	248000	-31.41	20241203	156900	8.41	20240805	0.75	N	036570	500	109 억	8136426	N	N	2067	N	N
143	20250204	110358	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	171400	1500	2	0.88	3691822200	21445	31.41	170000	173900	170000	220500	119000	169900	172153.16	37.06	0	3742	173766	171832	169566	167632	165366	170700	166500	110	50600	500	122320	100	1	21954022	37629	17.74	0.97	12	0.10	9663.00	176065.00	248000	20241203	-30.89	156900	20240805	9.24	193900	-11.60	20250107	167300	2.45	20250203	248000	-30.89	20241203	156900	9.24	20240805	0.75	N	036570	500	109 억	8136426	N	N	2067	N	N
144	20250204	100400	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172700	2800	2	1.65	2799923600	16267	23.82	170000	173900	170000	220500	119000	169900	172123.06	37.06	0	3370	173766	171832	169566	167632	165366	170700	166500	110	50600	500	122320	100	1	21954022	37915	17.87	0.98	12	0.07	9663.00	176065.00	248000	20241203	-30.36	156900	20240805	10.07	193900	-10.93	20250107	167300	3.23	20250203	248000	-30.36	20241203	156900	10.07	20240805	0.75	N	036570	500	109 억	8136426	N	N	2067	N	N
145	20250204	090400	55	30.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	172700	2800	2	1.65	921555200	5345	7.83	170000	173900	170000	220500	119000	169900	172414.91	37.06	0	3131	173766	171832	169566	167632	165366	170700	166500	110	50600	500	122320	100	1	21954022	37915	17.87	0.98	12	0.02	9663.00	176065.00	248000	20241203	-30.36	156900	20240805	10.07	193900	-10.93	20250107	167300	3.23	20250203	248000	-30.36	20241203	156900	10.07	20240805	0.75	N	036570	500	109 억	8136426	N	N	2067	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History