KissMeData/030190/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160419	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	12840	-160	5	-1.23	3352939480	253755	636.98	13000	13510	12840	16900	9100	13000	13213.54	33.57	-6039	13213	13106	12983	12876	12753	13115	12885	304	3900	500	9880	10	1	59506593	7641	13.90	2.04	12	0.43	924.00	6298.00	13510	20250228	-4.96	9200	20240805	39.57	13510	-4.96	20250228	11360	13.03	20250113	13510	-4.96	20250228	9200	39.57	20240805	0.09	N	030190	500	303 억	19973862	N	N	13	N	N
3	20250228	150421	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	13300	300	2	2.31	2870279000	216354	543.10	13000	13510	12860	16900	9100	13000	13266.59	33.57	6541	13213	13106	12983	12876	12753	13115	12885	304	3900	500	9880	10	1	59506593	7914	14.39	2.11	12	0.36	924.00	6298.00	13510	20250228	-1.55	9200	20240805	44.57	13510	-1.55	20250228	11360	17.08	20250113	13510	-1.55	20250228	9200	44.57	20240805	0.09	N	030190	500	303 억	19973862	N	N	53	N	N
4	20250228	140422	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	13270	270	2	2.08	2537332170	191322	480.26	13000	13510	12860	16900	9100	13000	13262.10	33.57	14127	13213	13106	12983	12876	12753	13115	12885	304	3900	500	9880	10	1	59506593	7897	14.36	2.11	12	0.32	924.00	6298.00	13510	20250228	-1.78	9200	20240805	44.24	13510	-1.78	20250228	11360	16.81	20250113	13510	-1.78	20250228	9200	44.24	20240805	0.09	N	030190	500	303 억	19973862	N	N	53	N	N
5	20250228	130421	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	13180	180	2	1.38	2175770050	163937	411.52	13000	13510	12860	16900	9100	13000	13271.99	33.57	18856	13213	13106	12983	12876	12753	13115	12885	304	3900	500	9880	10	1	59506593	7843	14.26	2.09	12	0.28	924.00	6298.00	13510	20250228	-2.44	9200	20240805	43.26	13510	-2.44	20250228	11360	16.02	20250113	13510	-2.44	20250228	9200	43.26	20240805	0.09	N	030190	500	303 억	19973862	N	N	53	N	N
6	20250228	120418	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	13250	250	2	1.92	1851551330	139445	350.04	13000	13510	12860	16900	9100	13000	13278.00	33.57	23511	13213	13106	12983	12876	12753	13115	12885	304	3900	500	9880	10	1	59506593	7885	14.34	2.10	12	0.23	924.00	6298.00	13510	20250228	-1.92	9200	20240805	44.02	13510	-1.92	20250228	11360	16.64	20250113	13510	-1.92	20250228	9200	44.02	20240805	0.09	N	030190	500	303 억	19973862	N	N	53	N	N
7	20250228	110418	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	13270	270	2	2.08	1415386250	106413	267.12	13000	13510	12860	16900	9100	13000	13300.88	33.57	27548	13213	13106	12983	12876	12753	13115	12885	304	3900	500	9880	10	1	59506593	7897	14.36	2.11	12	0.18	924.00	6298.00	13510	20250228	-1.78	9200	20240805	44.24	13510	-1.78	20250228	11360	16.81	20250113	13510	-1.78	20250228	9200	44.24	20240805	0.09	N	030190	500	303 억	19973862	N	N	53	N	N
8	20250228	100418	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	13400	400	2	3.08	1016220060	76554	192.17	13000	13510	12860	16900	9100	13000	13274.55	33.57	24961	13213	13106	12983	12876	12753	13115	12885	304	3900	500	9880	10	1	59506593	7974	14.50	2.13	12	0.13	924.00	6298.00	13510	20250228	-0.81	9200	20240805	45.65	13510	-0.81	20250228	11360	17.96	20250113	13510	-0.81	20250228	9200	45.65	20240805	0.09	N	030190	500	303 억	19973862	N	N	53	N	N
9	20250228	090420	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12920	-80	5	-0.62	70296360	5422	13.61	13000	13010	12870	16900	9100	13000	12965.02	33.57	-2745	13213	13106	12983	12876	12753	13115	12885	304	3900	500	9880	10	1	59506593	7688	13.98	2.05	12	0.01	924.00	6298.00	13200	20250226	-2.12	9200	20240805	40.43	13200	-2.12	20250226	11360	13.73	20250113	13200	-2.12	20250226	9200	40.43	20240805	0.09	N	030190	500	303 억	19973862	N	N	53	N	N
10	20250227	160417	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13000	-20	5	-0.15	515930480	39821	22.84	13000	13090	12860	16920	9120	13020	12955.79	33.58	-4059	13706	13362	12856	12512	12006	13535	12685	304	3900	500	9890	10	1	59506593	7736	14.07	2.06	12	0.07	924.00	6298.00	13200	20250226	-1.52	9200	20240805	41.30	13200	-1.52	20250226	11360	14.44	20250113	13200	-1.52	20250226	9200	41.30	20240805	0.09	N	030190	500	303 억	19980567	N	N	53	N	N
11	20250227	150415	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12980	-40	5	-0.31	459273950	35456	20.33	13000	13090	12860	16920	9120	13020	12952.82	33.58	-4708	13706	13362	12856	12512	12006	13535	12685	304	3900	500	9890	10	1	59506593	7724	14.05	2.06	12	0.06	924.00	6298.00	13200	20250226	-1.67	9200	20240805	41.09	13200	-1.67	20250226	11360	14.26	20250113	13200	-1.67	20250226	9200	41.09	20240805	0.09	N	030190	500	303 억	19980567	N	N	1	N	N
12	20250227	140417	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12960	-60	5	-0.46	380319410	29363	16.84	13000	13090	12860	16920	9120	13020	12951.68	33.58	-4019	13706	13362	12856	12512	12006	13535	12685	304	3900	500	9890	10	1	59506593	7712	14.03	2.06	12	0.05	924.00	6298.00	13200	20250226	-1.82	9200	20240805	40.87	13200	-1.82	20250226	11360	14.08	20250113	13200	-1.82	20250226	9200	40.87	20240805	0.09	N	030190	500	303 억	19980567	N	N	1	N	N
13	20250227	130415	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12970	-50	5	-0.38	342340470	26431	15.16	13000	13090	12860	16920	9120	13020	12951.51	33.58	-3424	13706	13362	12856	12512	12006	13535	12685	304	3900	500	9890	10	1	59506593	7718	14.04	2.06	12	0.04	924.00	6298.00	13200	20250226	-1.74	9200	20240805	40.98	13200	-1.74	20250226	11360	14.17	20250113	13200	-1.74	20250226	9200	40.98	20240805	0.09	N	030190	500	303 억	19980567	N	N	1	N	N
14	20250227	120415	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12950	-70	5	-0.54	302552440	23364	13.40	13000	13090	12860	16920	9120	13020	12948.66	33.58	-1520	13706	13362	12856	12512	12006	13535	12685	304	3900	500	9890	10	1	59506593	7706	14.02	2.06	12	0.04	924.00	6298.00	13200	20250226	-1.89	9200	20240805	40.76	13200	-1.89	20250226	11360	14.00	20250113	13200	-1.89	20250226	9200	40.76	20240805	0.09	N	030190	500	303 억	19980567	N	N	1	N	N
15	20250227	110418	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12940	-80	5	-0.61	246504750	19036	10.92	13000	13090	12860	16920	9120	13020	12948.34	33.58	-518	13706	13362	12856	12512	12006	13535	12685	304	3900	500	9890	10	1	59506593	7700	14.00	2.05	12	0.03	924.00	6298.00	13200	20250226	-1.97	9200	20240805	40.65	13200	-1.97	20250226	11360	13.91	20250113	13200	-1.97	20250226	9200	40.65	20240805	0.09	N	030190	500	303 억	19980567	N	N	1	N	N
16	20250227	100430	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12960	-60	5	-0.46	188725890	14570	8.36	13000	13090	12860	16920	9120	13020	12951.73	33.58	1112	13706	13362	12856	12512	12006	13535	12685	304	3900	500	9890	10	1	59506593	7712	14.03	2.06	12	0.02	924.00	6298.00	13200	20250226	-1.82	9200	20240805	40.87	13200	-1.82	20250226	11360	14.08	20250113	13200	-1.82	20250226	9200	40.87	20240805	0.09	N	030190	500	303 억	19980567	N	N	1	N	N
17	20250227	090428	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13070	50	2	0.38	34029360	2614	1.50	13000	13080	13000	16920	9120	13020	13017.89	33.58	552	13706	13362	12856	12512	12006	13535	12685	304	3900	500	9890	10	1	59506593	7778	14.15	2.08	12	0.00	924.00	6298.00	13200	20250226	-0.98	9200	20240805	42.07	13200	-0.98	20250226	11360	15.05	20250113	13200	-0.98	20250226	9200	42.07	20240805	0.09	N	030190	500	303 억	19980567	N	N	1	N	N
18	20250226	160415	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	13020	630	2	5.08	2252947770	173860	694.14	12350	13200	12350	16100	8680	12390	12958.40	33.57	29820	12530	12460	12380	12310	12230	12495	12345	304	3710	500	9410	10	1	59506593	7748	14.09	2.07	12	0.29	924.00	6298.00	13200	20250226	-1.36	9200	20240805	41.52	13200	-1.36	20250226	11360	14.61	20250113	13200	-1.36	20250226	9200	41.52	20240805	0.09	N	030190	500	303 억	19976518	N	N	1	N	N
19	20250226	150417	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	13180	790	2	6.38	1965489290	151980	606.78	12350	13200	12350	16100	8680	12390	12932.55	33.57	23346	12530	12460	12380	12310	12230	12495	12345	304	3710	500	9410	10	1	59506593	7843	14.26	2.09	12	0.26	924.00	6298.00	13200	20250226	-0.15	9200	20240805	43.26	13200	-0.15	20250226	11360	16.02	20250113	13200	-0.15	20250226	9200	43.26	20240805	0.09	N	030190	500	303 억	19976518	N	N	13	N	N
20	20250226	140416	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	13120	730	2	5.89	1369219980	106632	425.73	12350	13120	12350	16100	8680	12390	12840.61	33.57	19853	12530	12460	12380	12310	12230	12495	12345	304	3710	500	9410	10	1	59506593	7807	14.20	2.08	12	0.18	924.00	6298.00	13120	20250226	0.00	9200	20240805	42.61	13120	0.00	20250226	11360	15.49	20250113	13120	0.00	20250226	9200	42.61	20240805	0.09	N	030190	500	303 억	19976518	N	N	13	N	N
21	20250226	130416	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12940	550	2	4.44	984354260	77030	307.54	12350	12960	12350	16100	8680	12390	12778.84	33.57	8057	12530	12460	12380	12310	12230	12495	12345	304	3710	500	9410	10	1	59506593	7700	14.00	2.05	12	0.13	924.00	6298.00	13030	20241224	-0.69	9200	20240805	40.65	12960	-0.15	20250226	11360	13.91	20250113	13030	-0.69	20241224	9200	40.65	20240805	0.09	N	030190	500	303 억	19976518	N	N	13	N	N
22	20250226	120416	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12900	510	2	4.12	786316300	61698	246.33	12350	12940	12350	16100	8680	12390	12744.60	33.57	10022	12530	12460	12380	12310	12230	12495	12345	304	3710	500	9410	10	1	59506593	7676	13.96	2.05	12	0.10	924.00	6298.00	13030	20241224	-1.00	9200	20240805	40.22	12940	-0.31	20250226	11360	13.56	20250113	13030	-1.00	20241224	9200	40.22	20240805	0.09	N	030190	500	303 억	19976518	N	N	13	N	N
23	20250226	110416	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12880	490	2	3.95	556835610	43888	175.22	12350	12900	12350	16100	8680	12390	12687.65	33.57	8329	12530	12460	12380	12310	12230	12495	12345	304	3710	500	9410	10	1	59506593	7664	13.94	2.05	12	0.07	924.00	6298.00	13030	20241224	-1.15	9200	20240805	40.00	12900	-0.16	20250226	11360	13.38	20250113	13030	-1.15	20241224	9200	40.00	20240805	0.09	N	030190	500	303 억	19976518	N	N	13	N	N
24	20250226	100415	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12630	240	2	1.94	217292070	17332	69.20	12350	12700	12350	16100	8680	12390	12537.05	33.57	3932	12530	12460	12380	12310	12230	12495	12345	304	3710	500	9410	10	1	59506593	7516	13.67	2.01	12	0.03	924.00	6298.00	13030	20241224	-3.07	9200	20240805	37.28	12800	-1.33	20250131	11360	11.18	20250113	13030	-3.07	20241224	9200	37.28	20240805	0.09	N	030190	500	303 억	19976518	N	N	13	N	N
25	20250226	090418	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12410	20	2	0.16	6890480	556	2.22	12350	12430	12350	16100	8680	12390	12392.95	33.57	394	12530	12460	12380	12310	12230	12495	12345	304	3710	500	9410	10	1	59506593	7385	13.43	1.97	12	0.00	924.00	6298.00	13030	20241224	-4.76	9200	20240805	34.89	12800	-3.05	20250131	11360	9.24	20250113	13030	-4.76	20241224	9200	34.89	20240805	0.09	N	030190	500	303 억	19976518	N	N	13	N	N
26	20250225	160413	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12390	-10	5	-0.08	309972950	25043	38.64	12360	12450	12300	16120	8680	12400	12377.63	33.57	-5650	12586	12492	12396	12302	12206	12540	12350	304	3720	500	9420	10	1	59506593	7373	13.41	1.97	12	0.04	924.00	6298.00	13030	20241224	-4.91	9200	20240805	34.67	12800	-3.20	20250131	11360	9.07	20250113	13030	-4.91	20241224	9200	34.67	20240805	0.09	N	030190	500	303 억	19978811	N	N	13	N	N
27	20250225	150413	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12360	-40	5	-0.32	287443050	23226	35.84	12360	12450	12300	16120	8680	12400	12375.92	33.57	-5101	12586	12492	12396	12302	12206	12540	12350	304	3720	500	9420	10	1	59506593	7355	13.38	1.96	12	0.04	924.00	6298.00	13030	20241224	-5.14	9200	20240805	34.35	12800	-3.44	20250131	11360	8.80	20250113	13030	-5.14	20241224	9200	34.35	20240805	0.09	N	030190	500	303 억	19978811	N	N	21	N	N
28	20250225	140413	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12390	-10	5	-0.08	246357870	19905	30.72	12360	12450	12300	16120	8680	12400	12376.68	33.57	-4411	12586	12492	12396	12302	12206	12540	12350	304	3720	500	9420	10	1	59506593	7373	13.41	1.97	12	0.03	924.00	6298.00	13030	20241224	-4.91	9200	20240805	34.67	12800	-3.20	20250131	11360	9.07	20250113	13030	-4.91	20241224	9200	34.67	20240805	0.09	N	030190	500	303 억	19978811	N	N	21	N	N
29	20250225	130414	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12400	0	3	0.00	146358110	11823	18.24	12360	12450	12300	16120	8680	12400	12379.10	33.57	-2694	12586	12492	12396	12302	12206	12540	12350	304	3720	500	9420	10	1	59506593	7379	13.42	1.97	12	0.02	924.00	6298.00	13030	20241224	-4.83	9200	20240805	34.78	12800	-3.12	20250131	11360	9.15	20250113	13030	-4.83	20241224	9200	34.78	20240805	0.09	N	030190	500	303 억	19978811	N	N	21	N	N
30	20250225	120412	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12400	0	3	0.00	119887400	9689	14.95	12360	12450	12300	16120	8680	12400	12373.56	33.57	-2369	12586	12492	12396	12302	12206	12540	12350	304	3720	500	9420	10	1	59506593	7379	13.42	1.97	12	0.02	924.00	6298.00	13030	20241224	-4.83	9200	20240805	34.78	12800	-3.12	20250131	11360	9.15	20250113	13030	-4.83	20241224	9200	34.78	20240805	0.09	N	030190	500	303 억	19978811	N	N	21	N	N
31	20250225	110413	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12390	-10	5	-0.08	70515160	5705	8.80	12360	12450	12300	16120	8680	12400	12360.24	33.57	-1950	12586	12492	12396	12302	12206	12540	12350	304	3720	500	9420	10	1	59506593	7373	13.41	1.97	12	0.01	924.00	6298.00	13030	20241224	-4.91	9200	20240805	34.67	12800	-3.20	20250131	11360	9.07	20250113	13030	-4.91	20241224	9200	34.67	20240805	0.09	N	030190	500	303 억	19978811	N	N	21	N	N
32	20250225	100412	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12360	-40	5	-0.32	62065100	5023	7.75	12360	12450	12300	16120	8680	12400	12356.18	33.57	-2007	12586	12492	12396	12302	12206	12540	12350	304	3720	500	9420	10	1	59506593	7355	13.38	1.96	12	0.01	924.00	6298.00	13030	20241224	-5.14	9200	20240805	34.35	12800	-3.44	20250131	11360	8.80	20250113	13030	-5.14	20241224	9200	34.35	20240805	0.09	N	030190	500	303 억	19978811	N	N	21	N	N
33	20250225	090414	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12320	-80	5	-0.65	14246750	1154	1.78	12360	12450	12300	16120	8680	12400	12345.54	33.57	-679	12586	12492	12396	12302	12206	12540	12350	304	3720	500	9420	10	1	59506593	7331	13.33	1.96	12	0.00	924.00	6298.00	13030	20241224	-5.45	9200	20240805	33.91	12800	-3.75	20250131	11360	8.45	20250113	13030	-5.45	20241224	9200	33.91	20240805	0.09	N	030190	500	303 억	19978811	N	N	21	N	N
34	20250224	160410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12400	50	2	0.40	546319640	44218	128.04	12350	12490	12300	16050	8650	12350	12355.14	33.53	27234	12650	12500	12420	12270	12190	12460	12230	304	3700	500	9380	10	1	59506593	7379	13.42	1.97	12	0.07	924.00	6298.00	13030	20241224	-4.83	9200	20240805	34.78	12800	-3.12	20250131	11360	9.15	20250113	13030	-4.83	20241224	9200	34.78	20240805	0.09	N	030190	500	303 억	19952440	N	N	21	N	N
35	20250224	150410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12390	40	2	0.32	529808370	42886	124.18	12350	12490	12300	16050	8650	12350	12353.88	33.53	26325	12650	12500	12420	12270	12190	12460	12230	304	3700	500	9380	10	1	59506593	7373	13.41	1.97	12	0.07	924.00	6298.00	13030	20241224	-4.91	9200	20240805	34.67	12800	-3.20	20250131	11360	9.07	20250113	13030	-4.91	20241224	9200	34.67	20240805	0.09	N	030190	500	303 억	19952440	N	N	58	N	N
36	20250224	140410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12330	-20	5	-0.16	488859210	39566	114.57	12350	12490	12300	16050	8650	12350	12355.54	33.53	24050	12650	12500	12420	12270	12190	12460	12230	304	3700	500	9380	10	1	59506593	7337	13.34	1.96	12	0.07	924.00	6298.00	13030	20241224	-5.37	9200	20240805	34.02	12800	-3.67	20250131	11360	8.54	20250113	13030	-5.37	20241224	9200	34.02	20240805	0.09	N	030190	500	303 억	19952440	N	N	58	N	N
37	20250224	130410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12340	-10	5	-0.08	423791130	34299	99.32	12350	12490	12300	16050	8650	12350	12355.79	33.53	21206	12650	12500	12420	12270	12190	12460	12230	304	3700	500	9380	10	1	59506593	7343	13.35	1.96	12	0.06	924.00	6298.00	13030	20241224	-5.30	9200	20240805	34.13	12800	-3.59	20250131	11360	8.63	20250113	13030	-5.30	20241224	9200	34.13	20240805	0.09	N	030190	500	303 억	19952440	N	N	58	N	N
38	20250224	120410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12340	-10	5	-0.08	397559550	32175	93.17	12350	12490	12300	16050	8650	12350	12356.16	33.53	19853	12650	12500	12420	12270	12190	12460	12230	304	3700	500	9380	10	1	59506593	7343	13.35	1.96	12	0.05	924.00	6298.00	13030	20241224	-5.30	9200	20240805	34.13	12800	-3.59	20250131	11360	8.63	20250113	13030	-5.30	20241224	9200	34.13	20240805	0.09	N	030190	500	303 억	19952440	N	N	58	N	N
39	20250224	110408	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12330	-20	5	-0.16	292336760	23657	68.50	12350	12490	12300	16050	8650	12350	12357.30	33.53	13540	12650	12500	12420	12270	12190	12460	12230	304	3700	500	9380	10	1	59506593	7337	13.34	1.96	12	0.04	924.00	6298.00	13030	20241224	-5.37	9200	20240805	34.02	12800	-3.67	20250131	11360	8.54	20250113	13030	-5.37	20241224	9200	34.02	20240805	0.09	N	030190	500	303 억	19952440	N	N	58	N	N
40	20250224	100408	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12360	10	2	0.08	195171420	15790	45.72	12350	12490	12300	16050	8650	12350	12360.44	33.53	6974	12650	12500	12420	12270	12190	12460	12230	304	3700	500	9380	10	1	59506593	7355	13.38	1.96	12	0.03	924.00	6298.00	13030	20241224	-5.14	9200	20240805	34.35	12800	-3.44	20250131	11360	8.80	20250113	13030	-5.14	20241224	9200	34.35	20240805	0.09	N	030190	500	303 억	19952440	N	N	58	N	N
41	20250224	090411	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12440	90	2	0.73	3361980	271	0.78	12350	12490	12350	16050	8650	12350	12405.83	33.53	4	12650	12500	12420	12270	12190	12460	12230	304	3700	500	9380	10	1	59506593	7403	13.46	1.98	12	0.00	924.00	6298.00	13030	20241224	-4.53	9200	20240805	35.22	12800	-2.81	20250131	11360	9.51	20250113	13030	-4.53	20241224	9200	35.22	20240805	0.09	N	030190	500	303 억	19952440	N	N	58	N	N
42	20250221	160408	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12350	-100	5	-0.80	428661630	34532	117.17	12550	12570	12340	16180	8720	12450	12413.46	33.51	6409	12663	12556	12443	12336	12223	12610	12390	304	3730	500	9460	10	1	59506593	7349	13.37	1.96	12	0.06	924.00	6298.00	13030	20241224	-5.22	9200	20240805	34.24	12800	-3.52	20250131	11360	8.71	20250113	13030	-5.22	20241224	9200	34.24	20240805	0.08	N	030190	500	303 억	19938903	N	N	58	N	N
43	20250221	150410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12410	-40	5	-0.32	370348790	29838	101.24	12550	12570	12340	16180	8720	12450	12411.98	33.51	4479	12663	12556	12443	12336	12223	12610	12390	304	3730	500	9460	10	1	59506593	7385	13.43	1.97	12	0.05	924.00	6298.00	13030	20241224	-4.76	9200	20240805	34.89	12800	-3.05	20250131	11360	9.24	20250113	13030	-4.76	20241224	9200	34.89	20240805	0.08	N	030190	500	303 억	19938903	N	N	15	N	N
44	20250221	140408	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12410	-40	5	-0.32	227014050	18295	62.08	12550	12570	12340	16180	8720	12450	12408.53	33.51	3358	12663	12556	12443	12336	12223	12610	12390	304	3730	500	9460	10	1	59506593	7385	13.43	1.97	12	0.03	924.00	6298.00	13030	20241224	-4.76	9200	20240805	34.89	12800	-3.05	20250131	11360	9.24	20250113	13030	-4.76	20241224	9200	34.89	20240805	0.08	N	030190	500	303 억	19938903	N	N	15	N	N
45	20250221	130408	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12390	-60	5	-0.48	176213140	14200	48.18	12550	12570	12340	16180	8720	12450	12409.38	33.51	2016	12663	12556	12443	12336	12223	12610	12390	304	3730	500	9460	10	1	59506593	7373	13.41	1.97	12	0.02	924.00	6298.00	13030	20241224	-4.91	9200	20240805	34.67	12800	-3.20	20250131	11360	9.07	20250113	13030	-4.91	20241224	9200	34.67	20240805	0.08	N	030190	500	303 억	19938903	N	N	15	N	N
46	20250221	120409	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12380	-70	5	-0.56	154137400	12417	42.13	12550	12570	12350	16180	8720	12450	12413.42	33.51	1974	12663	12556	12443	12336	12223	12610	12390	304	3730	500	9460	10	1	59506593	7367	13.40	1.97	12	0.02	924.00	6298.00	13030	20241224	-4.99	9200	20240805	34.57	12800	-3.28	20250131	11360	8.98	20250113	13030	-4.99	20241224	9200	34.57	20240805	0.08	N	030190	500	303 억	19938903	N	N	15	N	N
47	20250221	110407	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12420	-30	5	-0.24	87209970	7010	23.79	12550	12570	12370	16180	8720	12450	12440.79	33.51	1217	12663	12556	12443	12336	12223	12610	12390	304	3730	500	9460	10	1	59506593	7391	13.44	1.97	12	0.01	924.00	6298.00	13030	20241224	-4.68	9200	20240805	35.00	12800	-2.97	20250131	11360	9.33	20250113	13030	-4.68	20241224	9200	35.00	20240805	0.08	N	030190	500	303 억	19938903	N	N	15	N	N
48	20250221	100408	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12470	20	2	0.16	41391140	3318	11.26	12550	12570	12440	16180	8720	12450	12474.73	33.51	-603	12663	12556	12443	12336	12223	12610	12390	304	3730	500	9460	10	1	59506593	7420	13.50	1.98	12	0.01	924.00	6298.00	13030	20241224	-4.30	9200	20240805	35.54	12800	-2.58	20250131	11360	9.77	20250113	13030	-4.30	20241224	9200	35.54	20240805	0.08	N	030190	500	303 억	19938903	N	N	15	N	N
49	20250221	090408	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12460	10	2	0.08	3417970	273	0.93	12550	12570	12460	16180	8720	12450	12520.04	33.51	-131	12663	12556	12443	12336	12223	12610	12390	304	3730	500	9460	10	1	59506593	7415	13.48	1.98	12	0.00	924.00	6298.00	13030	20241224	-4.37	9200	20240805	35.43	12800	-2.66	20250131	11360	9.68	20250113	13030	-4.37	20241224	9200	35.43	20240805	0.08	N	030190	500	303 억	19938903	N	N	15	N	N
50	20250220	160407	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12450	80	2	0.65	366259110	29469	104.81	12370	12550	12330	16080	8660	12370	12428.62	33.48	10772	12730	12550	12450	12270	12170	12500	12220	304	3710	500	9400	10	1	59506593	7409	13.47	1.98	12	0.05	924.00	6298.00	13030	20241224	-4.45	9200	20240805	35.33	12800	-2.73	20250131	11360	9.60	20250113	13030	-4.45	20241224	9200	35.33	20240805	0.09	N	030190	500	303 억	19921174	N	N	15	N	N
51	20250220	150407	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12430	60	2	0.49	325482990	26193	93.16	12370	12550	12330	16080	8660	12370	12426.33	33.48	9670	12730	12550	12450	12270	12170	12500	12220	304	3710	500	9400	10	1	59506593	7397	13.45	1.97	12	0.04	924.00	6298.00	13030	20241224	-4.60	9200	20240805	35.11	12800	-2.89	20250131	11360	9.42	20250113	13030	-4.60	20241224	9200	35.11	20240805	0.09	N	030190	500	303 억	19921174	N	N	79	N	N
52	20250220	140408	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12410	40	2	0.32	271035320	21806	77.56	12370	12550	12330	16080	8660	12370	12429.39	33.48	8518	12730	12550	12450	12270	12170	12500	12220	304	3710	500	9400	10	1	59506593	7385	13.43	1.97	12	0.04	924.00	6298.00	13030	20241224	-4.76	9200	20240805	34.89	12800	-3.05	20250131	11360	9.24	20250113	13030	-4.76	20241224	9200	34.89	20240805	0.09	N	030190	500	303 억	19921174	N	N	79	N	N
53	20250220	130406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12420	50	2	0.40	243370240	19578	69.63	12370	12550	12330	16080	8660	12370	12430.80	33.48	7639	12730	12550	12450	12270	12170	12500	12220	304	3710	500	9400	10	1	59506593	7391	13.44	1.97	12	0.03	924.00	6298.00	13030	20241224	-4.68	9200	20240805	35.00	12800	-2.97	20250131	11360	9.33	20250113	13030	-4.68	20241224	9200	35.00	20240805	0.09	N	030190	500	303 억	19921174	N	N	79	N	N
54	20250220	120406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12430	60	2	0.49	228435420	18376	65.36	12370	12550	12330	16080	8660	12370	12431.18	33.48	7429	12730	12550	12450	12270	12170	12500	12220	304	3710	500	9400	10	1	59506593	7397	13.45	1.97	12	0.03	924.00	6298.00	13030	20241224	-4.60	9200	20240805	35.11	12800	-2.89	20250131	11360	9.42	20250113	13030	-4.60	20241224	9200	35.11	20240805	0.09	N	030190	500	303 억	19921174	N	N	79	N	N
55	20250220	110406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12380	10	2	0.08	170374130	13691	48.69	12370	12550	12330	16080	8660	12370	12444.24	33.48	4461	12730	12550	12450	12270	12170	12500	12220	304	3710	500	9400	10	1	59506593	7367	13.40	1.97	12	0.02	924.00	6298.00	13030	20241224	-4.99	9200	20240805	34.57	12800	-3.28	20250131	11360	8.98	20250113	13030	-4.99	20241224	9200	34.57	20240805	0.09	N	030190	500	303 억	19921174	N	N	79	N	N
56	20250220	100406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12470	100	2	0.81	107448280	8606	30.61	12370	12550	12370	16080	8660	12370	12485.28	33.48	4558	12730	12550	12450	12270	12170	12500	12220	304	3710	500	9400	10	1	59506593	7420	13.50	1.98	12	0.01	924.00	6298.00	13030	20241224	-4.30	9200	20240805	35.54	12800	-2.58	20250131	11360	9.77	20250113	13030	-4.30	20241224	9200	35.54	20240805	0.09	N	030190	500	303 억	19921174	N	N	79	N	N
57	20250220	090407	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12400	30	2	0.24	372410	30	0.11	12370	12510	12370	16080	8660	12370	12413.67	33.48	-10	12730	12550	12450	12270	12170	12500	12220	304	3710	500	9400	10	1	59506593	7379	13.42	1.97	12	0.00	924.00	6298.00	13030	20241224	-4.83	9200	20240805	34.78	12800	-3.12	20250131	11360	9.15	20250113	13030	-4.83	20241224	9200	34.78	20240805	0.09	N	030190	500	303 억	19921174	N	N	79	N	N
58	20250219	160405	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12370	-230	5	-1.83	348846650	28111	47.25	12570	12630	12350	16380	8820	12600	12409.71	33.47	4856	12753	12676	12553	12476	12353	12715	12515	304	3780	500	9570	10	1	59506593	7361	13.39	1.96	12	0.05	924.00	6298.00	13030	20241224	-5.07	9200	20240805	34.46	12800	-3.36	20250131	11360	8.89	20250113	13030	-5.07	20241224	9200	34.46	20240805	0.09	N	030190	500	303 억	19915522	N	N	79	N	N
59	20250219	150406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12410	-190	5	-1.51	308585500	24860	41.79	12570	12630	12350	16380	8820	12600	12412.93	33.47	3872	12753	12676	12553	12476	12353	12715	12515	304	3780	500	9570	10	1	59506593	7385	13.43	1.97	12	0.04	924.00	6298.00	13030	20241224	-4.76	9200	20240805	34.89	12800	-3.05	20250131	11360	9.24	20250113	13030	-4.76	20241224	9200	34.89	20240805	0.09	N	030190	500	303 억	19915522	N	N	1	N	N
60	20250219	140404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12400	-200	5	-1.59	262760620	21162	35.57	12570	12630	12350	16380	8820	12600	12416.63	33.47	4180	12753	12676	12553	12476	12353	12715	12515	304	3780	500	9570	10	1	59506593	7379	13.42	1.97	12	0.04	924.00	6298.00	13030	20241224	-4.83	9200	20240805	34.78	12800	-3.12	20250131	11360	9.15	20250113	13030	-4.83	20241224	9200	34.78	20240805	0.09	N	030190	500	303 억	19915522	N	N	1	N	N
61	20250219	130404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12400	-200	5	-1.59	201226090	16199	27.23	12570	12630	12350	16380	8820	12600	12422.13	33.47	3428	12753	12676	12553	12476	12353	12715	12515	304	3780	500	9570	10	1	59506593	7379	13.42	1.97	12	0.03	924.00	6298.00	13030	20241224	-4.83	9200	20240805	34.78	12800	-3.12	20250131	11360	9.15	20250113	13030	-4.83	20241224	9200	34.78	20240805	0.09	N	030190	500	303 억	19915522	N	N	1	N	N
62	20250219	120405	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12420	-180	5	-1.43	173867380	13994	23.52	12570	12630	12350	16380	8820	12600	12424.42	33.47	3385	12753	12676	12553	12476	12353	12715	12515	304	3780	500	9570	10	1	59506593	7391	13.44	1.97	12	0.02	924.00	6298.00	13030	20241224	-4.68	9200	20240805	35.00	12800	-2.97	20250131	11360	9.33	20250113	13030	-4.68	20241224	9200	35.00	20240805	0.09	N	030190	500	303 억	19915522	N	N	1	N	N
63	20250219	110405	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12360	-240	5	-1.90	158010990	12716	21.37	12570	12630	12350	16380	8820	12600	12426.16	33.47	2610	12753	12676	12553	12476	12353	12715	12515	304	3780	500	9570	10	1	59506593	7355	13.38	1.96	12	0.02	924.00	6298.00	13030	20241224	-5.14	9200	20240805	34.35	12800	-3.44	20250131	11360	8.80	20250113	13030	-5.14	20241224	9200	34.35	20240805	0.09	N	030190	500	303 억	19915522	N	N	1	N	N
64	20250219	100404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12440	-160	5	-1.27	50855060	4071	6.84	12570	12630	12430	16380	8820	12600	12492.03	33.47	39	12753	12676	12553	12476	12353	12715	12515	304	3780	500	9570	10	1	59506593	7403	13.46	1.98	12	0.01	924.00	6298.00	13030	20241224	-4.53	9200	20240805	35.22	12800	-2.81	20250131	11360	9.51	20250113	13030	-4.53	20241224	9200	35.22	20240805	0.09	N	030190	500	303 억	19915522	N	N	1	N	N
65	20250219	090406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12590	-10	5	-0.08	854500	68	0.11	12570	12630	12550	16380	8820	12600	12566.18	33.47	-4	12753	12676	12553	12476	12353	12715	12515	304	3780	500	9570	10	1	59506593	7492	13.63	2.00	12	0.00	924.00	6298.00	13030	20241224	-3.38	9200	20240805	36.85	12800	-1.64	20250131	11360	10.83	20250113	13030	-3.38	20241224	9200	36.85	20240805	0.09	N	030190	500	303 억	19915522	N	N	1	N	N
66	20250218	160404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12600	100	2	0.80	748094050	59480	156.87	12470	12630	12430	16250	8750	12500	12577.24	33.41	22795	12793	12646	12453	12306	12113	12670	12330	304	3750	500	9500	10	1	59506593	7498	13.64	2.00	12	0.10	924.00	6298.00	13030	20241224	-3.30	9200	20240805	36.96	12800	-1.56	20250131	11360	10.92	20250113	13030	-3.30	20241224	9200	36.96	20240805	0.09	N	030190	500	303 억	19883107	N	N	1	N	N
67	20250218	150405	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12590	90	2	0.72	714275360	56793	149.79	12470	12630	12430	16250	8750	12500	12576.82	33.41	21778	12793	12646	12453	12306	12113	12670	12330	304	3750	500	9500	10	1	59506593	7492	13.63	2.00	12	0.10	924.00	6298.00	13030	20241224	-3.38	9200	20240805	36.85	12800	-1.64	20250131	11360	10.83	20250113	13030	-3.38	20241224	9200	36.85	20240805	0.09	N	030190	500	303 억	19883107	N	N	67	N	N
68	20250218	140404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12610	110	2	0.88	611514950	48637	128.28	12470	12630	12430	16250	8750	12500	12573.04	33.41	19840	12793	12646	12453	12306	12113	12670	12330	304	3750	500	9500	10	1	59506593	7504	13.65	2.00	12	0.08	924.00	6298.00	13030	20241224	-3.22	9200	20240805	37.07	12800	-1.48	20250131	11360	11.00	20250113	13030	-3.22	20241224	9200	37.07	20240805	0.09	N	030190	500	303 억	19883107	N	N	67	N	N
69	20250218	130404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12560	60	2	0.48	310329310	24712	65.18	12470	12630	12430	16250	8750	12500	12557.84	33.41	5782	12793	12646	12453	12306	12113	12670	12330	304	3750	500	9500	10	1	59506593	7474	13.59	1.99	12	0.04	924.00	6298.00	13030	20241224	-3.61	9200	20240805	36.52	12800	-1.88	20250131	11360	10.56	20250113	13030	-3.61	20241224	9200	36.52	20240805	0.09	N	030190	500	303 억	19883107	N	N	67	N	N
70	20250218	120404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12540	40	2	0.32	260005270	20710	54.62	12470	12630	12430	16250	8750	12500	12554.58	33.41	5326	12793	12646	12453	12306	12113	12670	12330	304	3750	500	9500	10	1	59506593	7462	13.57	1.99	12	0.03	924.00	6298.00	13030	20241224	-3.76	9200	20240805	36.30	12800	-2.03	20250131	11360	10.39	20250113	13030	-3.76	20241224	9200	36.30	20240805	0.09	N	030190	500	303 억	19883107	N	N	67	N	N
71	20250218	110404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12540	40	2	0.32	198828360	15832	41.76	12470	12630	12430	16250	8750	12500	12558.64	33.41	4612	12793	12646	12453	12306	12113	12670	12330	304	3750	500	9500	10	1	59506593	7462	13.57	1.99	12	0.03	924.00	6298.00	13030	20241224	-3.76	9200	20240805	36.30	12800	-2.03	20250131	11360	10.39	20250113	13030	-3.76	20241224	9200	36.30	20240805	0.09	N	030190	500	303 억	19883107	N	N	67	N	N
72	20250218	100404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12620	120	2	0.96	96289450	7653	20.18	12470	12630	12430	16250	8750	12500	12581.92	33.41	2537	12793	12646	12453	12306	12113	12670	12330	304	3750	500	9500	10	1	59506593	7510	13.66	2.00	12	0.01	924.00	6298.00	13030	20241224	-3.15	9200	20240805	37.17	12800	-1.41	20250131	11360	11.09	20250113	13030	-3.15	20241224	9200	37.17	20240805	0.09	N	030190	500	303 억	19883107	N	N	67	N	N
73	20250218	090404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12510	10	2	0.08	1322200	106	0.28	12470	12520	12470	16250	8750	12500	12473.58	33.41	-44	12793	12646	12453	12306	12113	12670	12330	304	3750	500	9500	10	1	59506593	7444	13.54	1.99	12	0.00	924.00	6298.00	13030	20241224	-3.99	9200	20240805	35.98	12800	-2.27	20250131	11360	10.12	20250113	13030	-3.99	20241224	9200	35.98	20240805	0.09	N	030190	500	303 억	19883107	N	N	67	N	N
74	20250217	160404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12500	220	2	1.79	468913280	37641	168.33	12500	12600	12260	15960	8600	12280	12457.44	33.39	14623	12493	12386	12283	12176	12073	12440	12230	304	3680	500	9330	10	1	59506593	7438	13.53	1.98	12	0.06	924.00	6298.00	13030	20241224	-4.07	9200	20240805	35.87	12800	-2.34	20250131	11360	10.04	20250113	13030	-4.07	20241224	9200	35.87	20240805	0.09	N	030190	500	303 억	19867232	N	N	67	N	N
75	20250217	150403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12430	150	2	1.22	424842050	34098	152.48	12500	12600	12260	15960	8600	12280	12459.44	33.39	13587	12493	12386	12283	12176	12073	12440	12230	304	3680	500	9330	10	1	59506593	7397	13.45	1.97	12	0.06	924.00	6298.00	13030	20241224	-4.60	9200	20240805	35.11	12800	-2.89	20250131	11360	9.42	20250113	13030	-4.60	20241224	9200	35.11	20240805	0.09	N	030190	500	303 억	19867232	N	N	29	N	N
76	20250217	140403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12520	240	2	1.95	296069030	23762	106.26	12500	12600	12260	15960	8600	12280	12459.77	33.39	11425	12493	12386	12283	12176	12073	12440	12230	304	3680	500	9330	10	1	59506593	7450	13.55	1.99	12	0.04	924.00	6298.00	13030	20241224	-3.91	9200	20240805	36.09	12800	-2.19	20250131	11360	10.21	20250113	13030	-3.91	20241224	9200	36.09	20240805	0.09	N	030190	500	303 억	19867232	N	N	29	N	N
77	20250217	130405	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12390	110	2	0.90	209786840	16844	75.32	12500	12600	12260	15960	8600	12280	12454.69	33.39	8275	12493	12386	12283	12176	12073	12440	12230	304	3680	500	9330	10	1	59506593	7373	13.41	1.97	12	0.03	924.00	6298.00	13030	20241224	-4.91	9200	20240805	34.67	12800	-3.20	20250131	11360	9.07	20250113	13030	-4.91	20241224	9200	34.67	20240805	0.09	N	030190	500	303 억	19867232	N	N	29	N	N
78	20250217	120405	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12440	160	2	1.30	187584380	15056	67.33	12500	12600	12260	15960	8600	12280	12459.11	33.39	7421	12493	12386	12283	12176	12073	12440	12230	304	3680	500	9330	10	1	59506593	7403	13.46	1.98	12	0.03	924.00	6298.00	13030	20241224	-4.53	9200	20240805	35.22	12800	-2.81	20250131	11360	9.51	20250113	13030	-4.53	20241224	9200	35.22	20240805	0.09	N	030190	500	303 억	19867232	N	N	29	N	N
79	20250217	110404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12450	170	2	1.38	179383030	14397	64.38	12500	12600	12260	15960	8600	12280	12459.75	33.39	7151	12493	12386	12283	12176	12073	12440	12230	304	3680	500	9330	10	1	59506593	7409	13.47	1.98	12	0.02	924.00	6298.00	13030	20241224	-4.45	9200	20240805	35.33	12800	-2.73	20250131	11360	9.60	20250113	13030	-4.45	20241224	9200	35.33	20240805	0.09	N	030190	500	303 억	19867232	N	N	29	N	N
80	20250217	100402	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12470	190	2	1.55	138115250	11091	49.60	12500	12600	12260	15960	8600	12280	12452.91	33.39	6069	12493	12386	12283	12176	12073	12440	12230	304	3680	500	9330	10	1	59506593	7420	13.50	1.98	12	0.02	924.00	6298.00	13030	20241224	-4.30	9200	20240805	35.54	12800	-2.58	20250131	11360	9.77	20250113	13030	-4.30	20241224	9200	35.54	20240805	0.09	N	030190	500	303 억	19867232	N	N	29	N	N
81	20250217	090403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12380	100	2	0.81	17317120	1385	6.19	12500	12600	12260	15960	8600	12280	12503.34	33.39	-58	12493	12386	12283	12176	12073	12440	12230	304	3680	500	9330	10	1	59506593	7367	13.40	1.97	12	0.00	924.00	6298.00	13030	20241224	-4.99	9200	20240805	34.57	12800	-3.28	20250131	11360	8.98	20250113	13030	-4.99	20241224	9200	34.57	20240805	0.09	N	030190	500	303 억	19867232	N	N	29	N	N
82	20250214	160401	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12280	100	2	0.82	275010690	22359	24.64	12180	12390	12180	15830	8530	12180	12299.78	33.37	7554	12440	12310	12190	12060	11940	12375	12125	304	3650	500	9250	10	1	59506593	7307	13.29	1.95	12	0.04	924.00	6298.00	13030	20241224	-5.76	9200	20240805	33.48	12800	-4.06	20250131	11360	8.10	20250113	13030	-5.76	20241224	9200	33.48	20240805	0.09	N	030190	500	303 억	19860140	N	N	29	N	N
83	20250214	150401	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12300	120	2	0.99	259199410	21075	23.23	12180	12390	12180	15830	8530	12180	12298.90	33.37	7393	12440	12310	12190	12060	11940	12375	12125	304	3650	500	9250	10	1	59506593	7319	13.31	1.95	12	0.04	924.00	6298.00	13030	20241224	-5.60	9200	20240805	33.70	12800	-3.91	20250131	11360	8.27	20250113	13030	-5.60	20241224	9200	33.70	20240805	0.09	N	030190	500	303 억	19860140	N	N	0	N	N
84	20250214	140401	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12250	70	2	0.57	214630850	17448	19.23	12180	12390	12180	15830	8530	12180	12301.17	33.37	6351	12440	12310	12190	12060	11940	12375	12125	304	3650	500	9250	10	1	59506593	7290	13.26	1.95	12	0.03	924.00	6298.00	13030	20241224	-5.99	9200	20240805	33.15	12800	-4.30	20250131	11360	7.83	20250113	13030	-5.99	20241224	9200	33.15	20240805	0.09	N	030190	500	303 억	19860140	N	N	0	N	N
85	20250214	130402	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12320	140	2	1.15	191569250	15571	17.16	12180	12390	12180	15830	8530	12180	12302.95	33.37	5375	12440	12310	12190	12060	11940	12375	12125	304	3650	500	9250	10	1	59506593	7331	13.33	1.96	12	0.03	924.00	6298.00	13030	20241224	-5.45	9200	20240805	33.91	12800	-3.75	20250131	11360	8.45	20250113	13030	-5.45	20241224	9200	33.91	20240805	0.09	N	030190	500	303 억	19860140	N	N	0	N	N
86	20250214	120401	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12300	120	2	0.99	140892920	11463	12.63	12180	12390	12180	15830	8530	12180	12291.10	33.37	3917	12440	12310	12190	12060	11940	12375	12125	304	3650	500	9250	10	1	59506593	7319	13.31	1.95	12	0.02	924.00	6298.00	13030	20241224	-5.60	9200	20240805	33.70	12800	-3.91	20250131	11360	8.27	20250113	13030	-5.60	20241224	9200	33.70	20240805	0.09	N	030190	500	303 억	19860140	N	N	0	N	N
87	20250214	110400	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12310	130	2	1.07	121635740	9896	10.91	12180	12390	12180	15830	8530	12180	12291.40	33.37	3218	12440	12310	12190	12060	11940	12375	12125	304	3650	500	9250	10	1	59506593	7325	13.32	1.95	12	0.02	924.00	6298.00	13030	20241224	-5.53	9200	20240805	33.80	12800	-3.83	20250131	11360	8.36	20250113	13030	-5.53	20241224	9200	33.80	20240805	0.09	N	030190	500	303 억	19860140	N	N	0	N	N
88	20250214	100402	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12340	160	2	1.31	68044500	5539	6.11	12180	12350	12180	15830	8530	12180	12284.62	33.37	1765	12440	12310	12190	12060	11940	12375	12125	304	3650	500	9250	10	1	59506593	7343	13.35	1.96	12	0.01	924.00	6298.00	13030	20241224	-5.30	9200	20240805	34.13	12800	-3.59	20250131	11360	8.63	20250113	13030	-5.30	20241224	9200	34.13	20240805	0.09	N	030190	500	303 억	19860140	N	N	0	N	N
89	20250214	090402	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12280	100	2	0.82	756760	62	0.07	12180	12300	12180	15830	8530	12180	12205.81	33.37	12	12440	12310	12190	12060	11940	12375	12125	304	3650	500	9250	10	1	59506593	7307	13.29	1.95	12	0.00	924.00	6298.00	13030	20241224	-5.76	9200	20240805	33.48	12800	-4.06	20250131	11360	8.10	20250113	13030	-5.76	20241224	9200	33.48	20240805	0.09	N	030190	500	303 억	19860140	N	N	0	N	N
90	20250213	160358	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	-50	5	-0.41	272625570	22397	53.49	12150	12320	12070	15890	8570	12230	12172.41	33.37	889	12563	12396	12283	12116	12003	12340	12060	304	3660	500	9290	10	1	59506593	7248	13.18	1.93	12	0.04	924.00	6298.00	13030	20241224	-6.52	9200	20240805	32.39	12800	-4.84	20250131	11360	7.22	20250113	13030	-6.52	20241224	9200	32.39	20240805	0.09	N	030190	500	303 억	19857397	N	N	0	N	N
91	20250213	150358	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12210	-20	5	-0.16	243901660	20040	47.86	12150	12320	12070	15890	8570	12230	12170.74	33.37	1342	12563	12396	12283	12116	12003	12340	12060	304	3660	500	9290	10	1	59506593	7266	13.21	1.94	12	0.03	924.00	6298.00	13030	20241224	-6.29	9200	20240805	32.72	12800	-4.61	20250131	11360	7.48	20250113	13030	-6.29	20241224	9200	32.72	20240805	0.09	N	030190	500	303 억	19857397	N	N	0	N	N
92	20250213	140358	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12220	-10	5	-0.08	202737030	16673	39.82	12150	12310	12070	15890	8570	12230	12159.60	33.37	1834	12563	12396	12283	12116	12003	12340	12060	304	3660	500	9290	10	1	59506593	7272	13.23	1.94	12	0.03	924.00	6298.00	13030	20241224	-6.22	9200	20240805	32.83	12800	-4.53	20250131	11360	7.57	20250113	13030	-6.22	20241224	9200	32.83	20240805	0.09	N	030190	500	303 억	19857397	N	N	0	N	N
93	20250213	130359	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12150	-80	5	-0.65	180553190	14853	35.47	12150	12310	12070	15890	8570	12230	12156.01	33.37	1809	12563	12396	12283	12116	12003	12340	12060	304	3660	500	9290	10	1	59506593	7230	13.15	1.93	12	0.02	924.00	6298.00	13030	20241224	-6.75	9200	20240805	32.07	12800	-5.08	20250131	11360	6.95	20250113	13030	-6.75	20241224	9200	32.07	20240805	0.09	N	030190	500	303 억	19857397	N	N	0	N	N
94	20250213	120359	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12160	-70	5	-0.57	174044920	14318	34.19	12150	12310	12070	15890	8570	12230	12155.67	33.37	1734	12563	12396	12283	12116	12003	12340	12060	304	3660	500	9290	10	1	59506593	7236	13.16	1.93	12	0.02	924.00	6298.00	13030	20241224	-6.68	9200	20240805	32.17	12800	-5.00	20250131	11360	7.04	20250113	13030	-6.68	20241224	9200	32.17	20240805	0.09	N	030190	500	303 억	19857397	N	N	0	N	N
95	20250213	110356	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12130	-100	5	-0.82	120966110	9943	23.75	12150	12310	12070	15890	8570	12230	12165.96	33.37	-670	12563	12396	12283	12116	12003	12340	12060	304	3660	500	9290	10	1	59506593	7218	13.13	1.93	12	0.02	924.00	6298.00	13030	20241224	-6.91	9200	20240805	31.85	12800	-5.23	20250131	11360	6.78	20250113	13030	-6.91	20241224	9200	31.85	20240805	0.09	N	030190	500	303 억	19857397	N	N	0	N	N
96	20250213	100358	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12170	-60	5	-0.49	93070920	7641	18.25	12150	12310	12110	15890	8570	12230	12180.46	33.37	11	12563	12396	12283	12116	12003	12340	12060	304	3660	500	9290	10	1	59506593	7242	13.17	1.93	12	0.01	924.00	6298.00	13030	20241224	-6.60	9200	20240805	32.28	12800	-4.92	20250131	11360	7.13	20250113	13030	-6.60	20241224	9200	32.28	20240805	0.09	N	030190	500	303 억	19857397	N	N	0	N	N
97	20250213	090357	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12230	0	3	0.00	15698760	1292	3.09	12150	12230	12150	15890	8570	12230	12150.74	33.37	381	12563	12396	12283	12116	12003	12340	12060	304	3660	500	9290	10	1	59506593	7278	13.24	1.94	12	0.00	924.00	6298.00	13030	20241224	-6.14	9200	20240805	32.93	12800	-4.45	20250131	11360	7.66	20250113	13030	-6.14	20241224	9200	32.93	20240805	0.09	N	030190	500	303 억	19857397	N	N	0	N	N
98	20250212	160356	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12230	-40	5	-0.33	515383860	41872	89.06	12270	12450	12170	15950	8590	12270	12308.56	33.36	8358	12636	12452	12236	12052	11836	12545	12145	304	3680	500	9320	10	1	59506593	7278	13.24	1.94	12	0.07	924.00	6298.00	13030	20241224	-6.14	9200	20240805	32.93	12800	-4.45	20250131	11360	7.66	20250113	13030	-6.14	20241224	9200	32.93	20240805	0.08	N	030190	500	303 억	19852010	N	N	336	N	N
99	20250212	150356	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12260	-10	5	-0.08	499197240	40549	86.25	12270	12450	12170	15950	8590	12270	12310.96	33.36	8114	12636	12452	12236	12052	11836	12545	12145	304	3680	500	9320	10	1	59506593	7296	13.27	1.95	12	0.07	924.00	6298.00	13030	20241224	-5.91	9200	20240805	33.26	12800	-4.22	20250131	11360	7.92	20250113	13030	-5.91	20241224	9200	33.26	20240805	0.08	N	030190	500	303 억	19852010	N	N	336	N	N
100	20250212	140356	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12270	0	3	0.00	457402500	37142	79.00	12270	12450	12170	15950	8590	12270	12314.97	33.36	7959	12636	12452	12236	12052	11836	12545	12145	304	3680	500	9320	10	1	59506593	7301	13.28	1.95	12	0.06	924.00	6298.00	13030	20241224	-5.83	9200	20240805	33.37	12800	-4.14	20250131	11360	8.01	20250113	13030	-5.83	20241224	9200	33.37	20240805	0.08	N	030190	500	303 억	19852010	N	N	336	N	N
101	20250212	130356	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12330	60	2	0.49	421636370	34232	72.81	12270	12450	12170	15950	8590	12270	12317.02	33.36	7682	12636	12452	12236	12052	11836	12545	12145	304	3680	500	9320	10	1	59506593	7337	13.34	1.96	12	0.06	924.00	6298.00	13030	20241224	-5.37	9200	20240805	34.02	12800	-3.67	20250131	11360	8.54	20250113	13030	-5.37	20241224	9200	34.02	20240805	0.08	N	030190	500	303 억	19852010	N	N	336	N	N
102	20250212	120356	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12330	60	2	0.49	351944150	28589	60.81	12270	12450	12170	15950	8590	12270	12310.47	33.36	6931	12636	12452	12236	12052	11836	12545	12145	304	3680	500	9320	10	1	59506593	7337	13.34	1.96	12	0.05	924.00	6298.00	13030	20241224	-5.37	9200	20240805	34.02	12800	-3.67	20250131	11360	8.54	20250113	13030	-5.37	20241224	9200	34.02	20240805	0.08	N	030190	500	303 억	19852010	N	N	336	N	N
103	20250212	110356	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12350	80	2	0.65	307312710	24978	53.13	12270	12450	12170	15950	8590	12270	12303.34	33.36	6856	12636	12452	12236	12052	11836	12545	12145	304	3680	500	9320	10	1	59506593	7349	13.37	1.96	12	0.04	924.00	6298.00	13030	20241224	-5.22	9200	20240805	34.24	12800	-3.52	20250131	11360	8.71	20250113	13030	-5.22	20241224	9200	34.24	20240805	0.08	N	030190	500	303 억	19852010	N	N	336	N	N
104	20250212	100356	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12320	50	2	0.41	236973540	19289	41.03	12270	12450	12170	15950	8590	12270	12285.42	33.36	6008	12636	12452	12236	12052	11836	12545	12145	304	3680	500	9320	10	1	59506593	7331	13.33	1.96	12	0.03	924.00	6298.00	13030	20241224	-5.45	9200	20240805	33.91	12800	-3.75	20250131	11360	8.45	20250113	13030	-5.45	20241224	9200	33.91	20240805	0.08	N	030190	500	303 억	19852010	N	N	336	N	N
105	20250212	090358	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12290	20	2	0.16	4072730	332	0.71	12270	12290	12240	15950	8590	12270	12267.26	33.36	-76	12636	12452	12236	12052	11836	12545	12145	304	3680	500	9320	10	1	59506593	7313	13.30	1.95	12	0.00	924.00	6298.00	13030	20241224	-5.68	9200	20240805	33.59	12800	-3.98	20250131	11360	8.19	20250113	13030	-5.68	20241224	9200	33.59	20240805	0.08	N	030190	500	303 억	19852010	N	N	336	N	N
106	20250211	160356	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12270	260	2	2.16	576036740	47010	96.37	12020	12420	12020	15610	8410	12010	12253.46	33.31	25755	12603	12306	12153	11856	11703	12230	11780	304	3600	500	9120	10	1	59506593	7301	13.28	1.95	12	0.08	924.00	6298.00	13030	20241224	-5.83	9200	20240805	33.37	12800	-4.14	20250131	11360	8.01	20250113	13030	-5.83	20241224	9200	33.37	20240805	0.08	N	030190	500	303 억	19822182	N	N	336	N	N
107	20250211	150355	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12210	200	2	1.67	526786030	42982	88.12	12020	12420	12020	15610	8410	12010	12255.97	33.31	23632	12603	12306	12153	11856	11703	12230	11780	304	3600	500	9120	10	1	59506593	7266	13.21	1.94	12	0.07	924.00	6298.00	13030	20241224	-6.29	9200	20240805	32.72	12800	-4.61	20250131	11360	7.48	20250113	13030	-6.29	20241224	9200	32.72	20240805	0.08	N	030190	500	303 억	19822182	N	N	15	N	N
108	20250211	140357	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12270	260	2	2.16	357949780	29157	59.77	12020	12420	12020	15610	8410	12010	12276.63	33.31	13648	12603	12306	12153	11856	11703	12230	11780	304	3600	500	9120	10	1	59506593	7301	13.28	1.95	12	0.05	924.00	6298.00	13030	20241224	-5.83	9200	20240805	33.37	12800	-4.14	20250131	11360	8.01	20250113	13030	-5.83	20241224	9200	33.37	20240805	0.08	N	030190	500	303 억	19822182	N	N	15	N	N
109	20250211	130354	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12300	290	2	2.41	305138620	24860	50.96	12020	12420	12020	15610	8410	12010	12274.28	33.31	12760	12603	12306	12153	11856	11703	12230	11780	304	3600	500	9120	10	1	59506593	7319	13.31	1.95	12	0.04	924.00	6298.00	13030	20241224	-5.60	9200	20240805	33.70	12800	-3.91	20250131	11360	8.27	20250113	13030	-5.60	20241224	9200	33.70	20240805	0.08	N	030190	500	303 억	19822182	N	N	15	N	N
110	20250211	120355	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12260	250	2	2.08	279070550	22736	46.61	12020	12420	12020	15610	8410	12010	12274.39	33.31	12589	12603	12306	12153	11856	11703	12230	11780	304	3600	500	9120	10	1	59506593	7296	13.27	1.95	12	0.04	924.00	6298.00	13030	20241224	-5.91	9200	20240805	33.26	12800	-4.22	20250131	11360	7.92	20250113	13030	-5.91	20241224	9200	33.26	20240805	0.08	N	030190	500	303 억	19822182	N	N	15	N	N
111	20250211	110356	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12300	290	2	2.41	249610790	20340	41.70	12020	12420	12020	15610	8410	12010	12271.92	33.31	11663	12603	12306	12153	11856	11703	12230	11780	304	3600	500	9120	10	1	59506593	7319	13.31	1.95	12	0.03	924.00	6298.00	13030	20241224	-5.60	9200	20240805	33.70	12800	-3.91	20250131	11360	8.27	20250113	13030	-5.60	20241224	9200	33.70	20240805	0.08	N	030190	500	303 억	19822182	N	N	15	N	N
112	20250211	100355	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12240	230	2	1.92	159272880	12976	26.60	12020	12420	12020	15610	8410	12010	12274.42	33.31	7400	12603	12306	12153	11856	11703	12230	11780	304	3600	500	9120	10	1	59506593	7284	13.25	1.94	12	0.02	924.00	6298.00	13030	20241224	-6.06	9200	20240805	33.04	12800	-4.38	20250131	11360	7.75	20250113	13030	-6.06	20241224	9200	33.04	20240805	0.08	N	030190	500	303 억	19822182	N	N	15	N	N
113	20250211	090357	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12130	120	2	1.00	14390540	1188	2.44	12020	12160	12020	15610	8410	12010	12113.25	33.31	513	12603	12306	12153	11856	11703	12230	11780	304	3600	500	9120	10	1	59506593	7218	13.13	1.93	12	0.00	924.00	6298.00	13030	20241224	-6.91	9200	20240805	31.85	12800	-5.23	20250131	11360	6.78	20250113	13030	-6.91	20241224	9200	31.85	20240805	0.08	N	030190	500	303 억	19822182	N	N	15	N	N
114	20250210	160354	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12010	-310	5	-2.52	480714500	39810	128.99	12320	12450	12000	16010	8630	12320	12075.24	33.32	-6557	12586	12452	12316	12182	12046	12385	12115	304	3690	500	9360	10	1	59506593	7147	13.00	1.91	12	0.07	924.00	6298.00	13030	20241224	-7.83	9200	20240805	30.54	12800	-6.17	20250131	11360	5.72	20250113	13030	-7.83	20241224	9200	30.54	20240805	0.08	N	030190	500	303 억	19827672	N	N	3	N	N
115	20250210	150354	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12030	-290	5	-2.35	417472270	34545	111.93	12320	12450	12020	16010	8630	12320	12084.88	33.32	-4586	12586	12452	12316	12182	12046	12385	12115	304	3690	500	9360	10	1	59506593	7159	13.02	1.91	12	0.06	924.00	6298.00	13030	20241224	-7.67	9200	20240805	30.76	12800	-6.02	20250131	11360	5.90	20250113	13030	-7.67	20241224	9200	30.76	20240805	0.08	N	030190	500	303 억	19827672	N	N	121	N	N
116	20250210	140354	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12050	-270	5	-2.19	346078810	28613	92.71	12320	12450	12020	16010	8630	12320	12095.16	33.32	-2653	12586	12452	12316	12182	12046	12385	12115	304	3690	500	9360	10	1	59506593	7171	13.04	1.91	12	0.05	924.00	6298.00	13030	20241224	-7.52	9200	20240805	30.98	12800	-5.86	20250131	11360	6.07	20250113	13030	-7.52	20241224	9200	30.98	20240805	0.08	N	030190	500	303 억	19827672	N	N	121	N	N
117	20250210	130354	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12070	-250	5	-2.03	291438820	24073	78.00	12320	12450	12020	16010	8630	12320	12106.46	33.32	-3614	12586	12452	12316	12182	12046	12385	12115	304	3690	500	9360	10	1	59506593	7182	13.06	1.92	12	0.04	924.00	6298.00	13030	20241224	-7.37	9200	20240805	31.20	12800	-5.70	20250131	11360	6.25	20250113	13030	-7.37	20241224	9200	31.20	20240805	0.08	N	030190	500	303 억	19827672	N	N	121	N	N
118	20250210	120352	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12050	-270	5	-2.19	235702970	19444	63.00	12320	12450	12040	16010	8630	12320	12122.14	33.32	-4571	12586	12452	12316	12182	12046	12385	12115	304	3690	500	9360	10	1	59506593	7171	13.04	1.91	12	0.03	924.00	6298.00	13030	20241224	-7.52	9200	20240805	30.98	12800	-5.86	20250131	11360	6.07	20250113	13030	-7.52	20241224	9200	30.98	20240805	0.08	N	030190	500	303 억	19827672	N	N	121	N	N
119	20250210	110352	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12110	-210	5	-1.70	157545610	12976	42.05	12320	12450	12080	16010	8630	12320	12141.31	33.32	-3620	12586	12452	12316	12182	12046	12385	12115	304	3690	500	9360	10	1	59506593	7206	13.11	1.92	12	0.02	924.00	6298.00	13030	20241224	-7.06	9200	20240805	31.63	12800	-5.39	20250131	11360	6.60	20250113	13030	-7.06	20241224	9200	31.63	20240805	0.08	N	030190	500	303 억	19827672	N	N	121	N	N
120	20250210	100351	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12130	-190	5	-1.54	100538160	8270	26.80	12320	12450	12080	16010	8630	12320	12156.97	33.32	-2744	12586	12452	12316	12182	12046	12385	12115	304	3690	500	9360	10	1	59506593	7218	13.13	1.93	12	0.01	924.00	6298.00	13030	20241224	-6.91	9200	20240805	31.85	12800	-5.23	20250131	11360	6.78	20250113	13030	-6.91	20241224	9200	31.85	20240805	0.08	N	030190	500	303 억	19827672	N	N	121	N	N
121	20250210	090351	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12220	-100	5	-0.81	3679310	299	0.97	12320	12450	12220	16010	8630	12320	12305.38	33.32	-161	12586	12452	12316	12182	12046	12385	12115	304	3690	500	9360	10	1	59506593	7272	13.23	1.94	12	0.00	924.00	6298.00	13030	20241224	-6.22	9200	20240805	32.83	12800	-4.53	20250131	11360	7.57	20250113	13030	-6.22	20241224	9200	32.83	20240805	0.08	N	030190	500	303 억	19827672	N	N	121	N	N
122	20250207	160348	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12320	-140	5	-1.12	377909080	30861	51.40	12450	12450	12180	16190	8730	12460	12245.42	33.32	1092	12766	12612	12366	12212	11966	12690	12290	304	3730	500	9460	10	1	59506593	7331	13.33	1.96	12	0.05	924.00	6298.00	13030	20241224	-5.45	9200	20240805	33.91	12800	-3.75	20250131	11360	8.45	20250113	13030	-5.45	20241224	9200	33.91	20240805	0.08	N	030190	500	303 억	19828808	N	N	121	N	N
123	20250207	150350	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12200	-260	5	-2.09	314804630	25712	42.82	12450	12450	12180	16190	8730	12460	12243.49	33.32	2246	12766	12612	12366	12212	11966	12690	12290	304	3730	500	9460	10	1	59506593	7260	13.20	1.94	12	0.04	924.00	6298.00	13030	20241224	-6.37	9200	20240805	32.61	12800	-4.69	20250131	11360	7.39	20250113	13030	-6.37	20241224	9200	32.61	20240805	0.08	N	030190	500	303 억	19828808	N	N	22	N	N
124	20250207	140348	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12200	-260	5	-2.09	253584090	20697	34.47	12450	12450	12190	16190	8730	12460	12252.21	33.32	1688	12766	12612	12366	12212	11966	12690	12290	304	3730	500	9460	10	1	59506593	7260	13.20	1.94	12	0.03	924.00	6298.00	13030	20241224	-6.37	9200	20240805	32.61	12800	-4.69	20250131	11360	7.39	20250113	13030	-6.37	20241224	9200	32.61	20240805	0.08	N	030190	500	303 억	19828808	N	N	22	N	N
125	20250207	130348	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12220	-240	5	-1.93	186359830	15192	25.30	12450	12450	12210	16190	8730	12460	12266.97	33.32	1212	12766	12612	12366	12212	11966	12690	12290	304	3730	500	9460	10	1	59506593	7272	13.23	1.94	12	0.03	924.00	6298.00	13030	20241224	-6.22	9200	20240805	32.83	12800	-4.53	20250131	11360	7.57	20250113	13030	-6.22	20241224	9200	32.83	20240805	0.08	N	030190	500	303 억	19828808	N	N	22	N	N
126	20250207	120348	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12240	-220	5	-1.77	124895680	10167	16.93	12450	12450	12220	16190	8730	12460	12284.42	33.32	72	12766	12612	12366	12212	11966	12690	12290	304	3730	500	9460	10	1	59506593	7284	13.25	1.94	12	0.02	924.00	6298.00	13030	20241224	-6.06	9200	20240805	33.04	12800	-4.38	20250131	11360	7.75	20250113	13030	-6.06	20241224	9200	33.04	20240805	0.08	N	030190	500	303 억	19828808	N	N	22	N	N
127	20250207	110347	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12290	-170	5	-1.36	74134100	6022	10.03	12450	12450	12250	16190	8730	12460	12310.54	33.32	16	12766	12612	12366	12212	11966	12690	12290	304	3730	500	9460	10	1	59506593	7313	13.30	1.95	12	0.01	924.00	6298.00	13030	20241224	-5.68	9200	20240805	33.59	12800	-3.98	20250131	11360	8.19	20250113	13030	-5.68	20241224	9200	33.59	20240805	0.08	N	030190	500	303 억	19828808	N	N	22	N	N
128	20250207	100347	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12280	-180	5	-1.44	30919100	2509	4.18	12450	12450	12250	16190	8730	12460	12323.28	33.32	-488	12766	12612	12366	12212	11966	12690	12290	304	3730	500	9460	10	1	59506593	7307	13.29	1.95	12	0.00	924.00	6298.00	13030	20241224	-5.76	9200	20240805	33.48	12800	-4.06	20250131	11360	8.10	20250113	13030	-5.76	20241224	9200	33.48	20240805	0.08	N	030190	500	303 억	19828808	N	N	22	N	N
129	20250207	090349	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12330	-130	5	-1.04	5767110	466	0.78	12450	12450	12330	16190	8730	12460	12375.77	33.32	-122	12766	12612	12366	12212	11966	12690	12290	304	3730	500	9460	10	1	59506593	7337	13.34	1.96	12	0.00	924.00	6298.00	13030	20241224	-5.37	9200	20240805	34.02	12800	-3.67	20250131	11360	8.54	20250113	13030	-5.37	20241224	9200	34.02	20240805	0.08	N	030190	500	303 억	19828808	N	N	22	N	N
130	20250206	160341	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12460	200	2	1.63	741944780	60044	84.23	12350	12520	12120	15930	8590	12260	12355.60	33.28	20858	12380	12320	12210	12150	12040	12350	12180	304	3670	500	9310	10	1	59506593	7415	13.48	1.98	12	0.10	924.00	6298.00	13030	20241224	-4.37	9200	20240805	35.43	12800	-2.66	20250131	11360	9.68	20250113	13030	-4.37	20241224	9200	35.43	20240805	0.08	N	030190	500	303 억	19805184	N	N	14	N	N
131	20250206	150342	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12360	100	2	0.82	605796850	49070	68.84	12350	12520	12120	15930	8590	12260	12345.56	33.28	22476	12380	12320	12210	12150	12040	12350	12180	304	3670	500	9310	10	1	59506593	7355	13.38	1.96	12	0.08	924.00	6298.00	13030	20241224	-5.14	9200	20240805	34.35	12800	-3.44	20250131	11360	8.80	20250113	13030	-5.14	20241224	9200	34.35	20240805	0.08	N	030190	500	303 억	19805184	N	N	10	N	N
132	20250206	140344	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12310	50	2	0.41	467447940	37820	53.06	12350	12520	12120	15930	8590	12260	12359.81	33.28	16436	12380	12320	12210	12150	12040	12350	12180	304	3670	500	9310	10	1	59506593	7325	13.32	1.95	12	0.06	924.00	6298.00	13030	20241224	-5.53	9200	20240805	33.80	12800	-3.83	20250131	11360	8.36	20250113	13030	-5.53	20241224	9200	33.80	20240805	0.08	N	030190	500	303 억	19805184	N	N	10	N	N
133	20250206	130342	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12420	160	2	1.31	262356880	21146	29.66	12350	12520	12120	15930	8590	12260	12406.93	33.28	8985	12380	12320	12210	12150	12040	12350	12180	304	3670	500	9310	10	1	59506593	7391	13.44	1.97	12	0.04	924.00	6298.00	13030	20241224	-4.68	9200	20240805	35.00	12800	-2.97	20250131	11360	9.33	20250113	13030	-4.68	20241224	9200	35.00	20240805	0.08	N	030190	500	303 억	19805184	N	N	10	N	N
134	20250206	120340	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12420	160	2	1.31	221302120	17839	25.03	12350	12520	12120	15930	8590	12260	12405.52	33.28	7743	12380	12320	12210	12150	12040	12350	12180	304	3670	500	9310	10	1	59506593	7391	13.44	1.97	12	0.03	924.00	6298.00	13030	20241224	-4.68	9200	20240805	35.00	12800	-2.97	20250131	11360	9.33	20250113	13030	-4.68	20241224	9200	35.00	20240805	0.08	N	030190	500	303 억	19805184	N	N	10	N	N
135	20250206	110334	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12460	200	2	1.63	180144980	14526	20.38	12350	12520	12120	15930	8590	12260	12401.55	33.28	7349	12380	12320	12210	12150	12040	12350	12180	304	3670	500	9310	10	1	59506593	7415	13.48	1.98	12	0.02	924.00	6298.00	13030	20241224	-4.37	9200	20240805	35.43	12800	-2.66	20250131	11360	9.68	20250113	13030	-4.37	20241224	9200	35.43	20240805	0.08	N	030190	500	303 억	19805184	N	N	10	N	N
136	20250206	100341	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12420	160	2	1.31	113722810	9184	12.88	12350	12520	12120	15930	8590	12260	12382.71	33.28	3992	12380	12320	12210	12150	12040	12350	12180	304	3670	500	9310	10	1	59506593	7391	13.44	1.97	12	0.02	924.00	6298.00	13030	20241224	-4.68	9200	20240805	35.00	12800	-2.97	20250131	11360	9.33	20250113	13030	-4.68	20241224	9200	35.00	20240805	0.08	N	030190	500	303 억	19805184	N	N	10	N	N
137	20250206	090341	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12340	80	2	0.65	1520880	123	0.17	12350	12490	12340	15930	8590	12260	12364.88	33.28	83	12380	12320	12210	12150	12040	12350	12180	304	3670	500	9310	10	1	59506593	7343	13.35	1.96	12	0.00	924.00	6298.00	13030	20241224	-5.30	9200	20240805	34.13	12800	-3.59	20250131	11360	8.63	20250113	13030	-5.30	20241224	9200	34.13	20240805	0.08	N	030190	500	303 억	19805184	N	N	10	N	N
138	20250205	160338	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12260	30	2	0.25	280723830	23068	79.98	12230	12270	12100	15890	8570	12230	12169.40	33.26	7610	12430	12330	12200	12100	11970	12380	12150	304	3660	500	9290	10	1	59506593	7296	13.27	1.95	12	0.04	924.00	6298.00	13030	20241224	-5.91	9200	20240805	33.26	12800	-4.22	20250131	11360	7.92	20250113	13030	-5.91	20241224	9200	33.26	20240805	0.08	N	030190	500	303 억	19793374	N	N	10	N	N
139	20250205	150339	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12250	20	2	0.16	256683100	21105	73.17	12230	12270	12100	15890	8570	12230	12162.19	33.26	7781	12430	12330	12200	12100	11970	12380	12150	304	3660	500	9290	10	1	59506593	7290	13.26	1.95	12	0.04	924.00	6298.00	13030	20241224	-5.99	9200	20240805	33.15	12800	-4.30	20250131	11360	7.83	20250113	13030	-5.99	20241224	9200	33.15	20240805	0.08	N	030190	500	303 억	19793374	N	N	57	N	N
140	20250205	140338	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	-50	5	-0.41	173871550	14301	49.58	12230	12270	12100	15890	8570	12230	12158.00	33.26	3670	12430	12330	12200	12100	11970	12380	12150	304	3660	500	9290	10	1	59506593	7248	13.18	1.93	12	0.02	924.00	6298.00	13030	20241224	-6.52	9200	20240805	32.39	12800	-4.84	20250131	11360	7.22	20250113	13030	-6.52	20241224	9200	32.39	20240805	0.08	N	030190	500	303 억	19793374	N	N	57	N	N
141	20250205	130339	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12190	-40	5	-0.33	127018260	10449	36.23	12230	12270	12100	15890	8570	12230	12156.02	33.26	2529	12430	12330	12200	12100	11970	12380	12150	304	3660	500	9290	10	1	59506593	7254	13.19	1.94	12	0.02	924.00	6298.00	13030	20241224	-6.45	9200	20240805	32.50	12800	-4.77	20250131	11360	7.31	20250113	13030	-6.45	20241224	9200	32.50	20240805	0.08	N	030190	500	303 억	19793374	N	N	57	N	N
142	20250205	120339	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12170	-60	5	-0.49	101648860	8364	29.00	12230	12270	12100	15890	8570	12230	12153.14	33.26	2365	12430	12330	12200	12100	11970	12380	12150	304	3660	500	9290	10	1	59506593	7242	13.17	1.93	12	0.01	924.00	6298.00	13030	20241224	-6.60	9200	20240805	32.28	12800	-4.92	20250131	11360	7.13	20250113	13030	-6.60	20241224	9200	32.28	20240805	0.08	N	030190	500	303 억	19793374	N	N	57	N	N
143	20250205	110337	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12160	-70	5	-0.57	73231530	6030	20.91	12230	12270	12100	15890	8570	12230	12144.53	33.26	1741	12430	12330	12200	12100	11970	12380	12150	304	3660	500	9290	10	1	59506593	7236	13.16	1.93	12	0.01	924.00	6298.00	13030	20241224	-6.68	9200	20240805	32.17	12800	-5.00	20250131	11360	7.04	20250113	13030	-6.68	20241224	9200	32.17	20240805	0.08	N	030190	500	303 억	19793374	N	N	57	N	N
144	20250205	100340	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12110	-120	5	-0.98	41715900	3438	11.92	12230	12270	12100	15890	8570	12230	12133.77	33.26	1418	12430	12330	12200	12100	11970	12380	12150	304	3660	500	9290	10	1	59506593	7206	13.11	1.92	12	0.01	924.00	6298.00	13030	20241224	-7.06	9200	20240805	31.63	12800	-5.39	20250131	11360	6.60	20250113	13030	-7.06	20241224	9200	31.63	20240805	0.08	N	030190	500	303 억	19793374	N	N	57	N	N
145	20250205	090344	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12230	0	3	0.00	317980	26	0.09	12230	12230	12230	15890	8570	12230	12230.00	33.26	-4	12430	12330	12200	12100	11970	12380	12150	304	3660	500	9290	10	1	59506593	7278	13.24	1.94	12	0.00	924.00	6298.00	13030	20241224	-6.14	9200	20240805	32.93	12800	-4.45	20250131	11360	7.66	20250113	13030	-6.14	20241224	9200	32.93	20240805	0.08	N	030190	500	303 억	19793374	N	N	57	N	N
146	20250204	160335	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12230	30	2	0.25	350714060	28841	56.27	12210	12300	12070	15860	8540	12200	12160.26	33.25	150	12580	12390	12230	12040	11880	12310	11960	304	3660	500	9270	10	1	59506593	7278	13.24	1.94	12	0.05	924.00	6298.00	13030	20241224	-6.14	9200	20240805	32.93	12800	-4.45	20250131	11360	7.66	20250113	13030	-6.14	20241224	9200	32.93	20240805	0.08	N	030190	500	303 억	19784375	N	N	57	N	N
147	20250204	150336	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12210	10	2	0.08	326110290	26828	52.34	12210	12300	12070	15860	8540	12200	12155.59	33.25	770	12580	12390	12230	12040	11880	12310	11960	304	3660	500	9270	10	1	59506593	7266	13.21	1.94	12	0.05	924.00	6298.00	13030	20241224	-6.29	9200	20240805	32.72	12800	-4.61	20250131	11360	7.48	20250113	13030	-6.29	20241224	9200	32.72	20240805	0.08	N	030190	500	303 억	19784375	N	N	4391	N	N
148	20250204	140335	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12220	20	2	0.16	293430090	24144	47.10	12210	12300	12070	15860	8540	12200	12153.33	33.25	981	12580	12390	12230	12040	11880	12310	11960	304	3660	500	9270	10	1	59506593	7272	13.23	1.94	12	0.04	924.00	6298.00	13030	20241224	-6.22	9200	20240805	32.83	12800	-4.53	20250131	11360	7.57	20250113	13030	-6.22	20241224	9200	32.83	20240805	0.08	N	030190	500	303 억	19784375	N	N	4391	N	N
149	20250204	130335	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12220	20	2	0.16	256434150	21105	41.17	12210	12300	12070	15860	8540	12200	12150.40	33.25	-427	12580	12390	12230	12040	11880	12310	11960	304	3660	500	9270	10	1	59506593	7272	13.23	1.94	12	0.04	924.00	6298.00	13030	20241224	-6.22	9200	20240805	32.83	12800	-4.53	20250131	11360	7.57	20250113	13030	-6.22	20241224	9200	32.83	20240805	0.08	N	030190	500	303 억	19784375	N	N	4391	N	N
150	20250204	120339	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12190	-10	5	-0.08	240330690	19785	38.60	12210	12300	12070	15860	8540	12200	12147.12	33.25	-735	12580	12390	12230	12040	11880	12310	11960	304	3660	500	9270	10	1	59506593	7254	13.19	1.94	12	0.03	924.00	6298.00	13030	20241224	-6.45	9200	20240805	32.50	12800	-4.77	20250131	11360	7.31	20250113	13030	-6.45	20241224	9200	32.50	20240805	0.08	N	030190	500	303 억	19784375	N	N	4391	N	N
151	20250204	110332	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12230	30	2	0.25	209741760	17273	33.70	12210	12300	12070	15860	8540	12200	12142.75	33.25	-992	12580	12390	12230	12040	11880	12310	11960	304	3660	500	9270	10	1	59506593	7278	13.24	1.94	12	0.03	924.00	6298.00	13030	20241224	-6.14	9200	20240805	32.93	12800	-4.45	20250131	11360	7.66	20250113	13030	-6.14	20241224	9200	32.93	20240805	0.08	N	030190	500	303 억	19784375	N	N	4391	N	N
152	20250204	100335	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12070	-130	5	-1.07	49111720	4042	7.89	12210	12300	12070	15860	8540	12200	12150.35	33.25	-1355	12580	12390	12230	12040	11880	12310	11960	304	3660	500	9270	10	1	59506593	7182	13.06	1.92	12	0.01	924.00	6298.00	13030	20241224	-7.37	9200	20240805	31.20	12800	-5.70	20250131	11360	6.25	20250113	13030	-7.37	20241224	9200	31.20	20240805	0.08	N	030190	500	303 억	19784375	N	N	4391	N	N
153	20250204	090335	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12270	70	2	0.57	989340	81	0.16	12210	12300	12210	15860	8540	12200	12214.07	33.25	23	12580	12390	12230	12040	11880	12310	11960	304	3660	500	9270	10	1	59506593	7301	13.28	1.95	12	0.00	924.00	6298.00	13030	20241224	-5.83	9200	20240805	33.37	12800	-4.14	20250131	11360	8.01	20250113	13030	-5.83	20241224	9200	33.37	20240805	0.08	N	030190	500	303 억	19784375	N	N	4391	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History