KissMeData/058850/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160554	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2885	-40	5	-1.37	555818540	192216	126.19	2915	2915	2880	3800	2050	2925	2891.65	5.27	-66322	2961	2942	2921	2902	2881	2932	2892	238	875	500	2100	5	1	42685000	1231	8.41	0.61	12	0.45	343.00	4747.00	4335	20240220	-33.45	2360	20240909	22.25	3050	-5.41	20250206	2655	8.66	20250102	4335	-33.45	20240220	2360	22.25	20240909	4.61	N	058850	500	238 억	2250241	N	N	42	N	N
3	20250219	150555	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2885	-40	5	-1.37	507262620	175367	115.13	2915	2915	2880	3800	2050	2925	2892.58	5.27	-64400	2961	2942	2921	2902	2881	2932	2892	238	875	500	2100	5	1	42685000	1231	8.41	0.61	12	0.41	343.00	4747.00	4335	20240220	-33.45	2360	20240909	22.25	3050	-5.41	20250206	2655	8.66	20250102	4335	-33.45	20240220	2360	22.25	20240909	4.61	N	058850	500	238 억	2250241	N	N	0	N	N
4	20250219	140552	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2890	-35	5	-1.20	421551890	145675	95.63	2915	2915	2880	3800	2050	2925	2893.78	5.27	-58123	2961	2942	2921	2902	2881	2932	2892	238	875	500	2100	5	1	42685000	1234	8.43	0.61	12	0.34	343.00	4747.00	4335	20240220	-33.33	2360	20240909	22.46	3050	-5.25	20250206	2655	8.85	20250102	4335	-33.33	20240220	2360	22.46	20240909	4.61	N	058850	500	238 억	2250241	N	N	0	N	N
5	20250219	130553	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2900	-25	5	-0.85	384636375	132920	87.26	2915	2915	2880	3800	2050	2925	2893.74	5.27	-58778	2961	2942	2921	2902	2881	2932	2892	238	875	500	2100	5	1	42685000	1238	8.45	0.61	12	0.31	343.00	4747.00	4335	20240220	-33.10	2360	20240909	22.88	3050	-4.92	20250206	2655	9.23	20250102	4335	-33.10	20240220	2360	22.88	20240909	4.61	N	058850	500	238 억	2250241	N	N	0	N	N
6	20250219	120553	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2895	-30	5	-1.03	352518000	121827	79.98	2915	2915	2880	3800	2050	2925	2893.60	5.27	-59027	2961	2942	2921	2902	2881	2932	2892	238	875	500	2100	5	1	42685000	1236	8.44	0.61	12	0.29	343.00	4747.00	4335	20240220	-33.22	2360	20240909	22.67	3050	-5.08	20250206	2655	9.04	20250102	4335	-33.22	20240220	2360	22.67	20240909	4.61	N	058850	500	238 억	2250241	N	N	0	N	N
7	20250219	110554	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2885	-40	5	-1.37	336334195	116229	76.30	2915	2915	2880	3800	2050	2925	2893.72	5.27	-59084	2961	2942	2921	2902	2881	2932	2892	238	875	500	2100	5	1	42685000	1231	8.41	0.61	12	0.27	343.00	4747.00	4335	20240220	-33.45	2360	20240909	22.25	3050	-5.41	20250206	2655	8.66	20250102	4335	-33.45	20240220	2360	22.25	20240909	4.61	N	058850	500	238 억	2250241	N	N	0	N	N
8	20250219	100553	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2900	-25	5	-0.85	224429860	77464	50.85	2915	2915	2885	3800	2050	2925	2897.21	5.27	-39247	2961	2942	2921	2902	2881	2932	2892	238	875	500	2100	5	1	42685000	1238	8.45	0.61	12	0.18	343.00	4747.00	4335	20240220	-33.10	2360	20240909	22.88	3050	-4.92	20250206	2655	9.23	20250102	4335	-33.10	20240220	2360	22.88	20240909	4.61	N	058850	500	238 억	2250241	N	N	0	N	N
9	20250219	090555	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2915	-10	5	-0.34	32163820	11075	7.27	2915	2915	2900	3800	2050	2925	2904.18	5.27	-6839	2961	2942	2921	2902	2881	2932	2892	238	875	500	2100	5	1	42685000	1244	8.50	0.61	12	0.03	343.00	4747.00	4335	20240220	-32.76	2360	20240909	23.52	3050	-4.43	20250206	2655	9.79	20250102	4335	-32.76	20240220	2360	23.52	20240909	4.61	N	058850	500	238 억	2250241	N	N	0	N	N
10	20250218	160552	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2925	5	2	0.17	442134740	151600	55.71	2935	2940	2900	3795	2045	2920	2916.45	5.20	32439	2983	2951	2913	2881	2843	2967	2897	238	875	500	2100	5	1	42685000	1249	8.53	0.62	12	0.36	343.00	4747.00	4335	20240220	-32.53	2360	20240909	23.94	3050	-4.10	20250206	2655	10.17	20250102	4335	-32.53	20240220	2360	23.94	20240909	4.64	N	058850	500	238 억	2217724	N	N	23	N	N
11	20250218	150552	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2920	0	3	0.00	387950400	133042	48.89	2935	2940	2900	3795	2045	2920	2916.00	5.20	22434	2983	2951	2913	2881	2843	2967	2897	238	875	500	2100	5	1	42685000	1246	8.51	0.62	12	0.31	343.00	4747.00	4335	20240220	-32.64	2360	20240909	23.73	3050	-4.26	20250206	2655	9.98	20250102	4335	-32.64	20240220	2360	23.73	20240909	4.64	N	058850	500	238 억	2217724	N	N	23	N	N
12	20250218	140553	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2910	-10	5	-0.34	332303735	113935	41.87	2935	2940	2900	3795	2045	2920	2916.61	5.20	15899	2983	2951	2913	2881	2843	2967	2897	238	875	500	2100	5	1	42685000	1242	8.48	0.61	12	0.27	343.00	4747.00	4335	20240220	-32.87	2360	20240909	23.31	3050	-4.59	20250206	2655	9.60	20250102	4335	-32.87	20240220	2360	23.31	20240909	4.64	N	058850	500	238 억	2217724	N	N	23	N	N
13	20250218	130551	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2920	0	3	0.00	287554545	98588	36.23	2935	2940	2900	3795	2045	2920	2916.73	5.20	14168	2983	2951	2913	2881	2843	2967	2897	238	875	500	2100	5	1	42685000	1246	8.51	0.62	12	0.23	343.00	4747.00	4335	20240220	-32.64	2360	20240909	23.73	3050	-4.26	20250206	2655	9.98	20250102	4335	-32.64	20240220	2360	23.73	20240909	4.64	N	058850	500	238 억	2217724	N	N	23	N	N
14	20250218	120552	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2915	-5	5	-0.17	246280365	84463	31.04	2935	2940	2900	3795	2045	2920	2915.84	5.20	8994	2983	2951	2913	2881	2843	2967	2897	238	875	500	2100	5	1	42685000	1244	8.50	0.61	12	0.20	343.00	4747.00	4335	20240220	-32.76	2360	20240909	23.52	3050	-4.43	20250206	2655	9.79	20250102	4335	-32.76	20240220	2360	23.52	20240909	4.64	N	058850	500	238 억	2217724	N	N	23	N	N
15	20250218	110551	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2915	-5	5	-0.17	180301385	61867	22.74	2935	2940	2900	3795	2045	2920	2914.34	5.20	3699	2983	2951	2913	2881	2843	2967	2897	238	875	500	2100	5	1	42685000	1244	8.50	0.61	12	0.14	343.00	4747.00	4335	20240220	-32.76	2360	20240909	23.52	3050	-4.43	20250206	2655	9.79	20250102	4335	-32.76	20240220	2360	23.52	20240909	4.64	N	058850	500	238 억	2217724	N	N	23	N	N
16	20250218	100551	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2920	0	3	0.00	145214140	49817	18.31	2935	2940	2900	3795	2045	2920	2914.95	5.20	898	2983	2951	2913	2881	2843	2967	2897	238	875	500	2100	5	1	42685000	1246	8.51	0.62	12	0.12	343.00	4747.00	4335	20240220	-32.64	2360	20240909	23.73	3050	-4.26	20250206	2655	9.98	20250102	4335	-32.64	20240220	2360	23.73	20240909	4.64	N	058850	500	238 억	2217724	N	N	23	N	N
17	20250218	090553	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2925	5	2	0.17	27824700	9490	3.49	2935	2940	2920	3795	2045	2920	2932.00	5.20	-4281	2983	2951	2913	2881	2843	2967	2897	238	875	500	2100	5	1	42685000	1249	8.53	0.62	12	0.02	343.00	4747.00	4335	20240220	-32.53	2360	20240909	23.94	3050	-4.10	20250206	2655	10.17	20250102	4335	-32.53	20240220	2360	23.94	20240909	4.64	N	058850	500	238 억	2217724	N	N	23	N	N
18	20250217	160551	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2920	20	2	0.69	778148545	267376	91.40	2900	2945	2875	3770	2030	2900	2910.31	5.01	78266	2986	2942	2906	2862	2826	2925	2845	238	870	500	2080	5	1	42685000	1246	8.51	0.62	12	0.63	343.00	4747.00	4335	20240220	-32.64	2360	20240909	23.73	3050	-4.26	20250206	2655	9.98	20250102	4335	-32.64	20240220	2360	23.73	20240909	4.94	N	058850	500	238 억	2138345	N	N	23	N	N
19	20250217	150550	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2920	20	2	0.69	728512980	250383	85.59	2900	2945	2875	3770	2030	2900	2909.59	5.01	76406	2986	2942	2906	2862	2826	2925	2845	238	870	500	2080	5	1	42685000	1246	8.51	0.62	12	0.59	343.00	4747.00	4335	20240220	-32.64	2360	20240909	23.73	3050	-4.26	20250206	2655	9.98	20250102	4335	-32.64	20240220	2360	23.73	20240909	4.94	N	058850	500	238 억	2138345	N	N	32	N	N
20	20250217	140550	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2925	25	2	0.86	691344350	237651	81.24	2900	2945	2875	3770	2030	2900	2909.07	5.01	69215	2986	2942	2906	2862	2826	2925	2845	238	870	500	2080	5	1	42685000	1249	8.53	0.62	12	0.56	343.00	4747.00	4335	20240220	-32.53	2360	20240909	23.94	3050	-4.10	20250206	2655	10.17	20250102	4335	-32.53	20240220	2360	23.94	20240909	4.94	N	058850	500	238 억	2138345	N	N	32	N	N
21	20250217	130552	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2915	15	2	0.52	602146535	207063	70.78	2900	2945	2875	3770	2030	2900	2908.04	5.01	64660	2986	2942	2906	2862	2826	2925	2845	238	870	500	2080	5	1	42685000	1244	8.50	0.61	12	0.49	343.00	4747.00	4335	20240220	-32.76	2360	20240909	23.52	3050	-4.43	20250206	2655	9.79	20250102	4335	-32.76	20240220	2360	23.52	20240909	4.94	N	058850	500	238 억	2138345	N	N	32	N	N
22	20250217	120552	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2920	20	2	0.69	526185715	180974	61.87	2900	2945	2875	3770	2030	2900	2907.52	5.01	57841	2986	2942	2906	2862	2826	2925	2845	238	870	500	2080	5	1	42685000	1246	8.51	0.62	12	0.42	343.00	4747.00	4335	20240220	-32.64	2360	20240909	23.73	3050	-4.26	20250206	2655	9.98	20250102	4335	-32.64	20240220	2360	23.73	20240909	4.94	N	058850	500	238 억	2138345	N	N	32	N	N
23	20250217	110551	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2920	20	2	0.69	439567160	151277	51.71	2900	2945	2875	3770	2030	2900	2905.71	5.01	38598	2986	2942	2906	2862	2826	2925	2845	238	870	500	2080	5	1	42685000	1246	8.51	0.62	12	0.35	343.00	4747.00	4335	20240220	-32.64	2360	20240909	23.73	3050	-4.26	20250206	2655	9.98	20250102	4335	-32.64	20240220	2360	23.73	20240909	4.94	N	058850	500	238 억	2138345	N	N	32	N	N
24	20250217	100548	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2915	15	2	0.52	246876670	84895	29.02	2900	2945	2875	3770	2030	2900	2908.02	5.01	21446	2986	2942	2906	2862	2826	2925	2845	238	870	500	2080	5	1	42685000	1244	8.50	0.61	12	0.20	343.00	4747.00	4335	20240220	-32.76	2360	20240909	23.52	3050	-4.43	20250206	2655	9.79	20250102	4335	-32.76	20240220	2360	23.52	20240909	4.94	N	058850	500	238 억	2138345	N	N	32	N	N
25	20250217	090550	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2890	-10	5	-0.34	49828820	17254	5.90	2900	2910	2875	3770	2030	2900	2887.96	5.01	831	2986	2942	2906	2862	2826	2925	2845	238	870	500	2080	5	1	42685000	1234	8.43	0.61	12	0.04	343.00	4747.00	4335	20240220	-33.33	2360	20240909	22.46	3050	-5.25	20250206	2655	8.85	20250102	4335	-33.33	20240220	2360	22.46	20240909	4.94	N	058850	500	238 억	2138345	N	N	32	N	N
26	20250214	160548	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2900	-40	5	-1.36	821549390	282457	57.81	2925	2950	2870	3820	2060	2940	2908.61	5.06	-27465	3013	2976	2938	2901	2863	2995	2920	238	880	500	2110	5	1	42685000	1238	8.45	0.61	12	0.66	343.00	4747.00	4335	20240220	-33.10	2360	20240909	22.88	3050	-4.92	20250206	2655	9.23	20250102	4335	-33.10	20240220	2360	22.88	20240909	4.79	N	058850	500	238 억	2159976	N	N	32	N	N
27	20250214	150546	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2905	-35	5	-1.19	766611540	263534	53.93	2925	2950	2870	3820	2060	2940	2908.97	5.06	-26256	3013	2976	2938	2901	2863	2995	2920	238	880	500	2110	5	1	42685000	1240	8.47	0.61	12	0.62	343.00	4747.00	4335	20240220	-32.99	2360	20240909	23.09	3050	-4.75	20250206	2655	9.42	20250102	4335	-32.99	20240220	2360	23.09	20240909	4.79	N	058850	500	238 억	2159976	N	N	42	N	N
28	20250214	140547	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2920	-20	5	-0.68	677926135	233061	47.70	2925	2950	2870	3820	2060	2940	2908.79	5.06	-16205	3013	2976	2938	2901	2863	2995	2920	238	880	500	2110	5	1	42685000	1246	8.51	0.62	12	0.55	343.00	4747.00	4335	20240220	-32.64	2360	20240909	23.73	3050	-4.26	20250206	2655	9.98	20250102	4335	-32.64	20240220	2360	23.73	20240909	4.79	N	058850	500	238 억	2159976	N	N	42	N	N
29	20250214	130549	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2915	-25	5	-0.85	648869715	223100	45.66	2925	2950	2870	3820	2060	2940	2908.43	5.06	-16958	3013	2976	2938	2901	2863	2995	2920	238	880	500	2110	5	1	42685000	1244	8.50	0.61	12	0.52	343.00	4747.00	4335	20240220	-32.76	2360	20240909	23.52	3050	-4.43	20250206	2655	9.79	20250102	4335	-32.76	20240220	2360	23.52	20240909	4.79	N	058850	500	238 억	2159976	N	N	42	N	N
30	20250214	120547	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2920	-20	5	-0.68	602155685	207086	42.38	2925	2950	2870	3820	2060	2940	2907.76	5.06	-16937	3013	2976	2938	2901	2863	2995	2920	238	880	500	2110	5	1	42685000	1246	8.51	0.62	12	0.49	343.00	4747.00	4335	20240220	-32.64	2360	20240909	23.73	3050	-4.26	20250206	2655	9.98	20250102	4335	-32.64	20240220	2360	23.73	20240909	4.79	N	058850	500	238 억	2159976	N	N	42	N	N
31	20250214	110545	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2900	-40	5	-1.36	527918545	181596	37.16	2925	2950	2870	3820	2060	2940	2907.10	5.06	-16762	3013	2976	2938	2901	2863	2995	2920	238	880	500	2110	5	1	42685000	1238	8.45	0.61	12	0.43	343.00	4747.00	4335	20240220	-33.10	2360	20240909	22.88	3050	-4.92	20250206	2655	9.23	20250102	4335	-33.10	20240220	2360	22.88	20240909	4.79	N	058850	500	238 억	2159976	N	N	42	N	N
32	20250214	100546	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2905	-35	5	-1.19	266152845	91178	18.66	2925	2950	2905	3820	2060	2940	2919.05	5.06	-26586	3013	2976	2938	2901	2863	2995	2920	238	880	500	2110	5	1	42685000	1240	8.47	0.61	12	0.21	343.00	4747.00	4335	20240220	-32.99	2360	20240909	23.09	3050	-4.75	20250206	2655	9.42	20250102	4335	-32.99	20240220	2360	23.09	20240909	4.79	N	058850	500	238 억	2159976	N	N	42	N	N
33	20250214	090549	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2925	-15	5	-0.51	70496605	24106	4.93	2925	2950	2915	3820	2060	2940	2924.44	5.06	-6289	3013	2976	2938	2901	2863	2995	2920	238	880	500	2110	5	1	42685000	1249	8.53	0.62	12	0.06	343.00	4747.00	4335	20240220	-32.53	2360	20240909	23.94	3050	-4.10	20250206	2655	10.17	20250102	4335	-32.53	20240220	2360	23.94	20240909	4.79	N	058850	500	238 억	2159976	N	N	42	N	N
34	20250213	160543	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2940	55	2	1.91	1427014355	486733	56.21	2920	2975	2900	3750	2020	2885	2931.81	4.95	48048	3031	2957	2916	2842	2801	2937	2822	238	865	500	2070	5	1	42685000	1255	8.57	0.62	12	1.14	343.00	4747.00	4335	20240220	-32.18	2360	20240909	24.58	3050	-3.61	20250206	2655	10.73	20250102	4335	-32.18	20240220	2360	24.58	20240909	4.72	N	058850	500	238 억	2111348	N	N	42	N	N
35	20250213	150542	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2930	45	2	1.56	1377027595	469692	54.25	2920	2975	2900	3750	2020	2885	2931.77	4.95	50021	3031	2957	2916	2842	2801	2937	2822	238	865	500	2070	5	1	42685000	1251	8.54	0.62	12	1.10	343.00	4747.00	4335	20240220	-32.41	2360	20240909	24.15	3050	-3.93	20250206	2655	10.36	20250102	4335	-32.41	20240220	2360	24.15	20240909	4.72	N	058850	500	238 억	2111348	N	N	177	N	N
36	20250213	140542	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2935	50	2	1.73	1320609150	450469	52.03	2920	2975	2900	3750	2020	2885	2931.63	4.95	52655	3031	2957	2916	2842	2801	2937	2822	238	865	500	2070	5	1	42685000	1253	8.56	0.62	12	1.06	343.00	4747.00	4335	20240220	-32.30	2360	20240909	24.36	3050	-3.77	20250206	2655	10.55	20250102	4335	-32.30	20240220	2360	24.36	20240909	4.72	N	058850	500	238 억	2111348	N	N	177	N	N
37	20250213	130542	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2950	65	2	2.25	1217582590	415267	47.96	2920	2975	2900	3750	2020	2885	2932.05	4.95	51616	3031	2957	2916	2842	2801	2937	2822	238	865	500	2070	5	1	42685000	1259	8.60	0.62	12	0.97	343.00	4747.00	4335	20240220	-31.95	2360	20240909	25.00	3050	-3.28	20250206	2655	11.11	20250102	4335	-31.95	20240220	2360	25.00	20240909	4.72	N	058850	500	238 억	2111348	N	N	177	N	N
38	20250213	120543	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2955	70	2	2.43	906367200	309336	35.73	2920	2975	2900	3750	2020	2885	2930.04	4.95	39559	3031	2957	2916	2842	2801	2937	2822	238	865	500	2070	5	1	42685000	1261	8.62	0.62	12	0.72	343.00	4747.00	4335	20240220	-31.83	2360	20240909	25.21	3050	-3.11	20250206	2655	11.30	20250102	4335	-31.83	20240220	2360	25.21	20240909	4.72	N	058850	500	238 억	2111348	N	N	177	N	N
39	20250213	110539	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2925	40	2	1.39	560650070	192081	22.18	2920	2960	2900	3750	2020	2885	2918.82	4.95	4756	3031	2957	2916	2842	2801	2937	2822	238	865	500	2070	5	1	42685000	1249	8.53	0.62	12	0.45	343.00	4747.00	4335	20240220	-32.53	2360	20240909	23.94	3050	-4.10	20250206	2655	10.17	20250102	4335	-32.53	20240220	2360	23.94	20240909	4.72	N	058850	500	238 억	2111348	N	N	177	N	N
40	20250213	100543	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2900	15	2	0.52	409006900	140148	16.19	2920	2960	2900	3750	2020	2885	2918.39	4.95	-3569	3031	2957	2916	2842	2801	2937	2822	238	865	500	2070	5	1	42685000	1238	8.45	0.61	12	0.33	343.00	4747.00	4335	20240220	-33.10	2360	20240909	22.88	3050	-4.92	20250206	2655	9.23	20250102	4335	-33.10	20240220	2360	22.88	20240909	4.72	N	058850	500	238 억	2111348	N	N	177	N	N
41	20250213	090540	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2915	30	2	1.04	128693200	44141	5.10	2920	2945	2900	3750	2020	2885	2915.50	4.95	4070	3031	2957	2916	2842	2801	2937	2822	238	865	500	2070	5	1	42685000	1244	8.50	0.61	12	0.10	343.00	4747.00	4335	20240220	-32.76	2360	20240909	23.52	3050	-4.43	20250206	2655	9.79	20250102	4335	-32.76	20240220	2360	23.52	20240909	4.72	N	058850	500	238 억	2111348	N	N	177	N	N
42	20250212	160539	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2885	10	2	0.35	2423210050	826377	262.02	2920	2990	2875	3735	2015	2875	2932.33	5.13	-72357	2945	2910	2885	2850	2825	2897	2837	238	860	500	2070	5	1	42685000	1231	8.41	0.61	12	1.94	343.00	4747.00	4335	20240220	-33.45	2360	20240909	22.25	3050	-5.41	20250206	2655	8.66	20250102	4335	-33.45	20240220	2360	22.25	20240909	4.71	N	058850	500	238 억	2190693	N	N	177	N	N
43	20250212	150538	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2890	15	2	0.52	2298185035	783042	248.28	2920	2990	2875	3735	2015	2875	2934.94	5.13	-80969	2945	2910	2885	2850	2825	2897	2837	238	860	500	2070	5	1	42685000	1234	8.43	0.61	12	1.83	343.00	4747.00	4335	20240220	-33.33	2360	20240909	22.46	3050	-5.25	20250206	2655	8.85	20250102	4335	-33.33	20240220	2360	22.46	20240909	4.71	N	058850	500	238 억	2190693	N	N	0	N	N
44	20250212	140539	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2890	15	2	0.52	2091952345	711582	225.62	2920	2990	2890	3735	2015	2875	2939.86	5.13	-85068	2945	2910	2885	2850	2825	2897	2837	238	860	500	2070	5	1	42685000	1234	8.43	0.61	12	1.67	343.00	4747.00	4335	20240220	-33.33	2360	20240909	22.46	3050	-5.25	20250206	2655	8.85	20250102	4335	-33.33	20240220	2360	22.46	20240909	4.71	N	058850	500	238 억	2190693	N	N	0	N	N
45	20250212	130540	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2910	35	2	1.22	1974761160	671168	212.81	2920	2990	2900	3735	2015	2875	2942.28	5.13	-76625	2945	2910	2885	2850	2825	2897	2837	238	860	500	2070	5	1	42685000	1242	8.48	0.61	12	1.57	343.00	4747.00	4335	20240220	-32.87	2360	20240909	23.31	3050	-4.59	20250206	2655	9.60	20250102	4335	-32.87	20240220	2360	23.31	20240909	4.71	N	058850	500	238 억	2190693	N	N	0	N	N
46	20250212	120539	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2905	30	2	1.04	1903581275	646713	205.05	2920	2990	2900	3735	2015	2875	2943.47	5.13	-67692	2945	2910	2885	2850	2825	2897	2837	238	860	500	2070	5	1	42685000	1240	8.47	0.61	12	1.52	343.00	4747.00	4335	20240220	-32.99	2360	20240909	23.09	3050	-4.75	20250206	2655	9.42	20250102	4335	-32.99	20240220	2360	23.09	20240909	4.71	N	058850	500	238 억	2190693	N	N	0	N	N
47	20250212	110537	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2925	50	2	1.74	1764740340	599067	189.95	2920	2990	2910	3735	2015	2875	2945.81	5.13	-59863	2945	2910	2885	2850	2825	2897	2837	238	860	500	2070	5	1	42685000	1249	8.53	0.62	12	1.40	343.00	4747.00	4335	20240220	-32.53	2360	20240909	23.94	3050	-4.10	20250206	2655	10.17	20250102	4335	-32.53	20240220	2360	23.94	20240909	4.71	N	058850	500	238 억	2190693	N	N	0	N	N
48	20250212	100538	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2940	65	2	2.26	1281320020	434416	137.74	2920	2990	2910	3735	2015	2875	2949.52	5.13	-47863	2945	2910	2885	2850	2825	2897	2837	238	860	500	2070	5	1	42685000	1255	8.57	0.62	12	1.02	343.00	4747.00	4335	20240220	-32.18	2360	20240909	24.58	3050	-3.61	20250206	2655	10.73	20250102	4335	-32.18	20240220	2360	24.58	20240909	4.71	N	058850	500	238 억	2190693	N	N	0	N	N
49	20250212	090541	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2960	85	2	2.96	359951345	122452	38.83	2920	2970	2910	3735	2015	2875	2939.53	5.13	-9599	2945	2910	2885	2850	2825	2897	2837	238	860	500	2070	5	1	42685000	1263	8.63	0.62	12	0.29	343.00	4747.00	4335	20240220	-31.72	2360	20240909	25.42	3050	-2.95	20250206	2655	11.49	20250102	4335	-31.72	20240220	2360	25.42	20240909	4.71	N	058850	500	238 억	2190693	N	N	0	N	N
50	20250211	160539	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2875	-5	5	-0.17	908247695	313763	125.15	2880	2920	2860	3740	2020	2880	2894.69	5.19	-29359	2980	2930	2875	2825	2770	2955	2850	238	860	500	2070	5	1	42685000	1227	8.38	0.61	12	0.74	343.00	4747.00	4335	20240220	-33.68	2360	20240909	21.82	3050	-5.74	20250206	2655	8.29	20250102	4335	-33.68	20240220	2360	21.82	20240909	4.50	N	058850	500	238 억	2215625	N	N	0	N	N
51	20250211	150539	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2875	-5	5	-0.17	784255725	270625	107.95	2880	2920	2875	3740	2020	2880	2897.94	5.19	-35619	2980	2930	2875	2825	2770	2955	2850	238	860	500	2070	5	1	42685000	1227	8.38	0.61	12	0.63	343.00	4747.00	4335	20240220	-33.68	2360	20240909	21.82	3050	-5.74	20250206	2655	8.29	20250102	4335	-33.68	20240220	2360	21.82	20240909	4.50	N	058850	500	238 억	2215625	N	N	0	N	N
52	20250211	140540	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2910	30	2	1.04	577518325	199218	79.46	2880	2920	2875	3740	2020	2880	2898.93	5.19	-54672	2980	2930	2875	2825	2770	2955	2850	238	860	500	2070	5	1	42685000	1242	8.48	0.61	12	0.47	343.00	4747.00	4335	20240220	-32.87	2360	20240909	23.31	3050	-4.59	20250206	2655	9.60	20250102	4335	-32.87	20240220	2360	23.31	20240909	4.50	N	058850	500	238 억	2215625	N	N	0	N	N
53	20250211	130538	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2885	5	2	0.17	465349060	160568	64.05	2880	2920	2875	3740	2020	2880	2898.14	5.19	-42190	2980	2930	2875	2825	2770	2955	2850	238	860	500	2070	5	1	42685000	1231	8.41	0.61	12	0.38	343.00	4747.00	4335	20240220	-33.45	2360	20240909	22.25	3050	-5.41	20250206	2655	8.66	20250102	4335	-33.45	20240220	2360	22.25	20240909	4.50	N	058850	500	238 억	2215625	N	N	0	N	N
54	20250211	120538	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2900	20	2	0.69	419459475	144634	57.69	2880	2920	2880	3740	2020	2880	2900.14	5.19	-35334	2980	2930	2875	2825	2770	2955	2850	238	860	500	2070	5	1	42685000	1238	8.45	0.61	12	0.34	343.00	4747.00	4335	20240220	-33.10	2360	20240909	22.88	3050	-4.92	20250206	2655	9.23	20250102	4335	-33.10	20240220	2360	22.88	20240909	4.50	N	058850	500	238 억	2215625	N	N	0	N	N
55	20250211	110539	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2890	10	2	0.35	373063080	128563	51.28	2880	2920	2880	3740	2020	2880	2901.79	5.19	-33505	2980	2930	2875	2825	2770	2955	2850	238	860	500	2070	5	1	42685000	1234	8.43	0.61	12	0.30	343.00	4747.00	4335	20240220	-33.33	2360	20240909	22.46	3050	-5.25	20250206	2655	8.85	20250102	4335	-33.33	20240220	2360	22.46	20240909	4.50	N	058850	500	238 억	2215625	N	N	0	N	N
56	20250211	100539	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2905	25	2	0.87	251469275	86526	34.51	2880	2920	2880	3740	2020	2880	2906.29	5.19	-30725	2980	2930	2875	2825	2770	2955	2850	238	860	500	2070	5	1	42685000	1240	8.47	0.61	12	0.20	343.00	4747.00	4335	20240220	-32.99	2360	20240909	23.09	3050	-4.75	20250206	2655	9.42	20250102	4335	-32.99	20240220	2360	23.09	20240909	4.50	N	058850	500	238 억	2215625	N	N	0	N	N
57	20250211	090541	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2880	0	3	0.00	13432390	4647	1.85	2880	2900	2880	3740	2020	2880	2890.55	5.19	-1191	2980	2930	2875	2825	2770	2955	2850	238	860	500	2070	5	1	42685000	1229	8.40	0.61	12	0.01	343.00	4747.00	4335	20240220	-33.56	2360	20240909	22.03	3050	-5.57	20250206	2655	8.47	20250102	4335	-33.56	20240220	2360	22.03	20240909	4.50	N	058850	500	238 억	2215625	N	N	0	N	N
58	20250210	160536	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2880	10	2	0.35	717316320	248857	33.72	2870	2925	2820	3730	2010	2870	2882.45	5.24	-12826	3050	2960	2910	2820	2770	2935	2795	238	860	500	2060	5	1	42685000	1229	8.40	0.61	12	0.58	343.00	4747.00	4335	20240220	-33.56	2360	20240909	22.03	3050	-5.57	20250206	2655	8.47	20250102	4335	-33.56	20240220	2360	22.03	20240909	4.35	N	058850	500	238 억	2236131	N	N	2	N	N
59	20250210	150535	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2885	15	2	0.52	686018675	237995	32.25	2870	2925	2820	3730	2010	2870	2882.50	5.24	-13139	3050	2960	2910	2820	2770	2935	2795	238	860	500	2060	5	1	42685000	1231	8.41	0.61	12	0.56	343.00	4747.00	4335	20240220	-33.45	2360	20240909	22.25	3050	-5.41	20250206	2655	8.66	20250102	4335	-33.45	20240220	2360	22.25	20240909	4.35	N	058850	500	238 억	2236131	N	N	2	N	N
60	20250210	140535	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2890	20	2	0.70	592758185	205644	27.87	2870	2925	2820	3730	2010	2870	2882.45	5.24	-9551	3050	2960	2910	2820	2770	2935	2795	238	860	500	2060	5	1	42685000	1234	8.43	0.61	12	0.48	343.00	4747.00	4335	20240220	-33.33	2360	20240909	22.46	3050	-5.25	20250206	2655	8.85	20250102	4335	-33.33	20240220	2360	22.46	20240909	4.35	N	058850	500	238 억	2236131	N	N	2	N	N
61	20250210	130536	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2890	20	2	0.70	548020240	190185	25.77	2870	2925	2820	3730	2010	2870	2881.52	5.24	-10893	3050	2960	2910	2820	2770	2935	2795	238	860	500	2060	5	1	42685000	1234	8.43	0.61	12	0.45	343.00	4747.00	4335	20240220	-33.33	2360	20240909	22.46	3050	-5.25	20250206	2655	8.85	20250102	4335	-33.33	20240220	2360	22.46	20240909	4.35	N	058850	500	238 억	2236131	N	N	2	N	N
62	20250210	120533	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2890	20	2	0.70	507351535	176100	23.86	2870	2925	2820	3730	2010	2870	2881.05	5.24	-12976	3050	2960	2910	2820	2770	2935	2795	238	860	500	2060	5	1	42685000	1234	8.43	0.61	12	0.41	343.00	4747.00	4335	20240220	-33.33	2360	20240909	22.46	3050	-5.25	20250206	2655	8.85	20250102	4335	-33.33	20240220	2360	22.46	20240909	4.35	N	058850	500	238 억	2236131	N	N	2	N	N
63	20250210	110532	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2885	15	2	0.52	479989625	166615	22.58	2870	2925	2820	3730	2010	2870	2880.84	5.24	-13332	3050	2960	2910	2820	2770	2935	2795	238	860	500	2060	5	1	42685000	1231	8.41	0.61	12	0.39	343.00	4747.00	4335	20240220	-33.45	2360	20240909	22.25	3050	-5.41	20250206	2655	8.66	20250102	4335	-33.45	20240220	2360	22.25	20240909	4.35	N	058850	500	238 억	2236131	N	N	2	N	N
64	20250210	100531	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2900	30	2	1.05	374255010	130184	17.64	2870	2925	2820	3730	2010	2870	2874.82	5.24	-10945	3050	2960	2910	2820	2770	2935	2795	238	860	500	2060	5	1	42685000	1238	8.45	0.61	12	0.30	343.00	4747.00	4335	20240220	-33.10	2360	20240909	22.88	3050	-4.92	20250206	2655	9.23	20250102	4335	-33.10	20240220	2360	22.88	20240909	4.35	N	058850	500	238 억	2236131	N	N	2	N	N
65	20250210	090530	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2850	-20	5	-0.70	116047580	40740	5.52	2870	2885	2820	3730	2010	2870	2848.44	5.24	-8082	3050	2960	2910	2820	2770	2935	2795	238	860	500	2060	5	1	42685000	1217	8.31	0.60	12	0.10	343.00	4747.00	4335	20240220	-34.26	2360	20240909	20.76	3050	-6.56	20250206	2655	7.34	20250102	4335	-34.26	20240220	2360	20.76	20240909	4.35	N	058850	500	238 억	2236131	N	N	2	N	N
66	20250207	160527	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2870	-65	5	-2.21	2137202155	734752	30.92	2950	3000	2860	3815	2055	2935	2908.77	5.53	-123836	3135	3035	2950	2850	2765	3085	2900	238	880	500	2110	5	1	42685000	1225	8.37	0.60	12	1.72	343.00	4747.00	4335	20240220	-33.79	2360	20240909	21.61	3050	-5.90	20250206	2655	8.10	20250102	4335	-33.79	20240220	2360	21.61	20240909	4.35	N	058850	500	238 억	2359451	N	N	2	N	N
67	20250207	150529	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2895	-40	5	-1.36	2057504530	707015	29.75	2950	3000	2860	3815	2055	2935	2910.13	5.53	-121036	3135	3035	2950	2850	2765	3085	2900	238	880	500	2110	5	1	42685000	1236	8.44	0.61	12	1.66	343.00	4747.00	4335	20240220	-33.22	2360	20240909	22.67	3050	-5.08	20250206	2655	9.04	20250102	4335	-33.22	20240220	2360	22.67	20240909	4.35	N	058850	500	238 억	2359451	N	N	21	N	N
68	20250207	140527	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2890	-45	5	-1.53	1793490825	615244	25.89	2950	3000	2880	3815	2055	2935	2915.09	5.53	-115522	3135	3035	2950	2850	2765	3085	2900	238	880	500	2110	5	1	42685000	1234	8.43	0.61	12	1.44	343.00	4747.00	4335	20240220	-33.33	2360	20240909	22.46	3050	-5.25	20250206	2655	8.85	20250102	4335	-33.33	20240220	2360	22.46	20240909	4.35	N	058850	500	238 억	2359451	N	N	21	N	N
69	20250207	130526	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2900	-35	5	-1.19	1573397360	538990	22.68	2950	3000	2880	3815	2055	2935	2919.16	5.53	-107519	3135	3035	2950	2850	2765	3085	2900	238	880	500	2110	5	1	42685000	1238	8.45	0.61	12	1.26	343.00	4747.00	4335	20240220	-33.10	2360	20240909	22.88	3050	-4.92	20250206	2655	9.23	20250102	4335	-33.10	20240220	2360	22.88	20240909	4.35	N	058850	500	238 억	2359451	N	N	21	N	N
70	20250207	120526	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2900	-35	5	-1.19	1526822070	522929	22.00	2950	3000	2880	3815	2055	2935	2919.75	5.53	-104782	3135	3035	2950	2850	2765	3085	2900	238	880	500	2110	5	1	42685000	1238	8.45	0.61	12	1.23	343.00	4747.00	4335	20240220	-33.10	2360	20240909	22.88	3050	-4.92	20250206	2655	9.23	20250102	4335	-33.10	20240220	2360	22.88	20240909	4.35	N	058850	500	238 억	2359451	N	N	21	N	N
71	20250207	110525	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2905	-30	5	-1.02	1355481590	463901	19.52	2950	3000	2880	3815	2055	2935	2921.92	5.53	-110833	3135	3035	2950	2850	2765	3085	2900	238	880	500	2110	5	1	42685000	1240	8.47	0.61	12	1.09	343.00	4747.00	4335	20240220	-32.99	2360	20240909	23.09	3050	-4.75	20250206	2655	9.42	20250102	4335	-32.99	20240220	2360	23.09	20240909	4.35	N	058850	500	238 억	2359451	N	N	21	N	N
72	20250207	100526	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2890	-45	5	-1.53	1172519420	401020	16.87	2950	3000	2880	3815	2055	2935	2923.84	5.53	-126228	3135	3035	2950	2850	2765	3085	2900	238	880	500	2110	5	1	42685000	1234	8.43	0.61	12	0.94	343.00	4747.00	4335	20240220	-33.33	2360	20240909	22.46	3050	-5.25	20250206	2655	8.85	20250102	4335	-33.33	20240220	2360	22.46	20240909	4.35	N	058850	500	238 억	2359451	N	N	21	N	N
73	20250207	090529	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2885	-50	5	-1.70	154958805	53240	2.24	2950	2950	2880	3815	2055	2935	2910.57	5.53	-16843	3135	3035	2950	2850	2765	3085	2900	238	880	500	2110	5	1	42685000	1231	8.41	0.61	12	0.12	343.00	4747.00	4335	20240220	-33.45	2360	20240909	22.25	3050	-5.41	20250206	2655	8.66	20250102	4335	-33.45	20240220	2360	22.25	20240909	4.35	N	058850	500	238 억	2359451	N	N	21	N	N
74	20250206	160514	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2935	65	2	2.26	6822344770	2294811	614.76	2890	3050	2865	3730	2010	2870	2972.97	5.60	-21611	3003	2936	2818	2751	2633	2970	2785	238	860	500	2060	5	1	42685000	1253	8.56	0.62	12	5.38	343.00	4747.00	4335	20240220	-32.30	2360	20240909	24.36	3050	-3.77	20250206	2655	10.55	20250102	4335	-32.30	20240220	2360	24.36	20240909	4.44	N	058850	500	238 억	2391403	N	N	21	N	N
75	20250206	150516	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2935	65	2	2.26	6558379310	2204859	590.66	2890	3050	2865	3730	2010	2870	2974.51	5.60	10308	3003	2936	2818	2751	2633	2970	2785	238	860	500	2060	5	1	42685000	1253	8.56	0.62	12	5.17	343.00	4747.00	4335	20240220	-32.30	2360	20240909	24.36	3050	-3.77	20250206	2655	10.55	20250102	4335	-32.30	20240220	2360	24.36	20240909	4.44	N	058850	500	238 억	2391403	N	N	13	N	N
76	20250206	140518	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2905	35	2	1.22	6266189905	2104380	563.75	2890	3050	2865	3730	2010	2870	2977.69	5.60	-6875	3003	2936	2818	2751	2633	2970	2785	238	860	500	2060	5	1	42685000	1240	8.47	0.61	12	4.93	343.00	4747.00	4335	20240220	-32.99	2360	20240909	23.09	3050	-4.75	20250206	2655	9.42	20250102	4335	-32.99	20240220	2360	23.09	20240909	4.44	N	058850	500	238 억	2391403	N	N	13	N	N
77	20250206	130515	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2920	50	2	1.74	6039952905	2026585	542.91	2890	3050	2865	3730	2010	2870	2980.36	5.60	-15487	3003	2936	2818	2751	2633	2970	2785	238	860	500	2060	5	1	42685000	1246	8.51	0.62	12	4.75	343.00	4747.00	4335	20240220	-32.64	2360	20240909	23.73	3050	-4.26	20250206	2655	9.98	20250102	4335	-32.64	20240220	2360	23.73	20240909	4.44	N	058850	500	238 억	2391403	N	N	13	N	N
78	20250206	120513	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2950	80	2	2.79	5658789895	1896316	508.01	2890	3050	2865	3730	2010	2870	2984.10	5.60	-48468	3003	2936	2818	2751	2633	2970	2785	238	860	500	2060	5	1	42685000	1259	8.60	0.62	12	4.44	343.00	4747.00	4335	20240220	-31.95	2360	20240909	25.00	3050	-3.28	20250206	2655	11.11	20250102	4335	-31.95	20240220	2360	25.00	20240909	4.44	N	058850	500	238 억	2391403	N	N	13	N	N
79	20250206	110508	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2965	95	2	3.31	5342099175	1788968	479.25	2890	3050	2865	3730	2010	2870	2986.13	5.60	-27500	3003	2936	2818	2751	2633	2970	2785	238	860	500	2060	5	1	42685000	1266	8.64	0.62	12	4.19	343.00	4747.00	4335	20240220	-31.60	2360	20240909	25.64	3050	-2.79	20250206	2655	11.68	20250102	4335	-31.60	20240220	2360	25.64	20240909	4.44	N	058850	500	238 억	2391403	N	N	13	N	N
80	20250206	100513	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	3005	135	2	4.70	3052323205	1025743	274.79	2890	3040	2865	3730	2010	2870	2975.72	5.60	30938	3003	2936	2818	2751	2633	2970	2785	238	860	500	2060	5	1	42685000	1283	8.76	0.63	12	2.40	343.00	4747.00	4335	20240220	-30.68	2360	20240909	27.33	3040	-1.15	20250206	2655	13.18	20250102	4335	-30.68	20240220	2360	27.33	20240909	4.44	N	058850	500	238 억	2391403	N	N	13	N	N
81	20250206	090516	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2895	25	2	0.87	25911860	8974	2.40	2890	2900	2880	3730	2010	2870	2887.44	5.60	773	3003	2936	2818	2751	2633	2970	2785	238	860	500	2060	5	1	42685000	1236	8.44	0.61	12	0.02	343.00	4747.00	4335	20240220	-33.22	2360	20240909	22.67	3030	-4.46	20250122	2655	9.04	20250102	4335	-33.22	20240220	2360	22.67	20240909	4.44	N	058850	500	238 억	2391403	N	N	13	N	N
82	20250205	160510	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2870	80	2	2.87	1063843575	372535	162.46	2805	2885	2700	3625	1955	2790	2855.69	5.35	102708	2850	2820	2790	2760	2730	2835	2775	238	835	500	2000	5	1	42685000	1225	8.37	0.60	12	0.87	343.00	4747.00	4545	20240123	-36.85	2360	20240909	21.61	3030	-5.28	20250122	2655	8.10	20250102	4335	-33.79	20240220	2360	21.61	20240909	4.60	N	058850	500	238 억	2282641	N	N	13	N	N
83	20250205	150512	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2875	85	2	3.05	1021983365	357958	156.10	2805	2885	2700	3625	1955	2790	2855.04	5.35	100187	2850	2820	2790	2760	2730	2835	2775	238	835	500	2000	5	1	42685000	1227	8.38	0.61	12	0.84	343.00	4747.00	4545	20240123	-36.74	2360	20240909	21.82	3030	-5.12	20250122	2655	8.29	20250102	4335	-33.68	20240220	2360	21.82	20240909	4.60	N	058850	500	238 억	2282641	N	N	23	N	N
84	20250205	140512	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2870	80	2	2.87	939551160	329223	143.57	2805	2885	2700	3625	1955	2790	2853.84	5.35	92884	2850	2820	2790	2760	2730	2835	2775	238	835	500	2000	5	1	42685000	1225	8.37	0.60	12	0.77	343.00	4747.00	4545	20240123	-36.85	2360	20240909	21.61	3030	-5.28	20250122	2655	8.10	20250102	4335	-33.79	20240220	2360	21.61	20240909	4.60	N	058850	500	238 억	2282641	N	N	23	N	N
85	20250205	130511	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2875	85	2	3.05	832551805	291999	127.34	2805	2885	2700	3625	1955	2790	2851.21	5.35	88522	2850	2820	2790	2760	2730	2835	2775	238	835	500	2000	5	1	42685000	1227	8.38	0.61	12	0.68	343.00	4747.00	4545	20240123	-36.74	2360	20240909	21.82	3030	-5.12	20250122	2655	8.29	20250102	4335	-33.68	20240220	2360	21.82	20240909	4.60	N	058850	500	238 억	2282641	N	N	23	N	N
86	20250205	120512	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2860	70	2	2.51	682061355	239575	104.48	2805	2885	2700	3625	1955	2790	2846.96	5.35	73431	2850	2820	2790	2760	2730	2835	2775	238	835	500	2000	5	1	42685000	1221	8.34	0.60	12	0.56	343.00	4747.00	4545	20240123	-37.07	2360	20240909	21.19	3030	-5.61	20250122	2655	7.72	20250102	4335	-34.03	20240220	2360	21.19	20240909	4.60	N	058850	500	238 억	2282641	N	N	23	N	N
87	20250205	110511	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2860	70	2	2.51	509336305	179402	78.24	2805	2870	2700	3625	1955	2790	2839.08	5.35	41093	2850	2820	2790	2760	2730	2835	2775	238	835	500	2000	5	1	42685000	1221	8.34	0.60	12	0.42	343.00	4747.00	4545	20240123	-37.07	2360	20240909	21.19	3030	-5.61	20250122	2655	7.72	20250102	4335	-34.03	20240220	2360	21.19	20240909	4.60	N	058850	500	238 억	2282641	N	N	23	N	N
88	20250205	100514	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2830	40	2	1.43	273104020	96666	42.16	2805	2855	2700	3625	1955	2790	2825.23	5.35	16566	2850	2820	2790	2760	2730	2835	2775	238	835	500	2000	5	1	42685000	1208	8.25	0.60	12	0.23	343.00	4747.00	4545	20240123	-37.73	2360	20240909	19.92	3030	-6.60	20250122	2655	6.59	20250102	4335	-34.72	20240220	2360	19.92	20240909	4.60	N	058850	500	238 억	2282641	N	N	23	N	N
89	20250205	090519	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2830	40	2	1.43	93131770	33237	14.49	2805	2850	2700	3625	1955	2790	2802.05	5.35	3305	2850	2820	2790	2760	2730	2835	2775	238	835	500	2000	5	1	42685000	1208	8.25	0.60	12	0.08	343.00	4747.00	4545	20240123	-37.73	2360	20240909	19.92	3030	-6.60	20250122	2655	6.59	20250102	4335	-34.72	20240220	2360	19.92	20240909	4.60	N	058850	500	238 억	2282641	N	N	23	N	N
90	20250204	160506	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2790	55	2	2.01	623008055	223148	45.62	2760	2820	2760	3555	1915	2735	2791.91	5.16	83852	2921	2827	2756	2662	2591	2792	2627	238	820	500	1960	5	1	42685000	1191	8.13	0.59	12	0.52	343.00	4747.00	4545	20240123	-38.61	2360	20240909	18.22	3030	-7.92	20250122	2655	5.08	20250102	4335	-35.64	20240220	2360	18.22	20240909	4.58	N	058850	500	238 억	2201432	N	N	23	N	N
91	20250204	150506	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2795	60	2	2.19	606733640	217322	44.43	2760	2820	2760	3555	1915	2735	2791.86	5.16	81671	2921	2827	2756	2662	2591	2792	2627	238	820	500	1960	5	1	42685000	1193	8.15	0.59	12	0.51	343.00	4747.00	4545	20240123	-38.50	2360	20240909	18.43	3030	-7.76	20250122	2655	5.27	20250102	4335	-35.52	20240220	2360	18.43	20240909	4.58	N	058850	500	238 억	2201432	N	N	3	N	N
92	20250204	140505	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2810	75	2	2.74	547460395	196075	40.08	2760	2820	2760	3555	1915	2735	2792.10	5.16	82773	2921	2827	2756	2662	2591	2792	2627	238	820	500	1960	5	1	42685000	1199	8.19	0.59	12	0.46	343.00	4747.00	4545	20240123	-38.17	2360	20240909	19.07	3030	-7.26	20250122	2655	5.84	20250102	4335	-35.18	20240220	2360	19.07	20240909	4.58	N	058850	500	238 억	2201432	N	N	3	N	N
93	20250204	130507	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2810	75	2	2.74	440395660	157919	32.28	2760	2810	2760	3555	1915	2735	2788.74	5.16	75835	2921	2827	2756	2662	2591	2792	2627	238	820	500	1960	5	1	42685000	1199	8.19	0.59	12	0.37	343.00	4747.00	4545	20240123	-38.17	2360	20240909	19.07	3030	-7.26	20250122	2655	5.84	20250102	4335	-35.18	20240220	2360	19.07	20240909	4.58	N	058850	500	238 억	2201432	N	N	3	N	N
94	20250204	120511	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2795	60	2	2.19	362575960	130146	26.60	2760	2810	2760	3555	1915	2735	2785.92	5.16	60355	2921	2827	2756	2662	2591	2792	2627	238	820	500	1960	5	1	42685000	1193	8.15	0.59	12	0.30	343.00	4747.00	4545	20240123	-38.50	2360	20240909	18.43	3030	-7.76	20250122	2655	5.27	20250102	4335	-35.52	20240220	2360	18.43	20240909	4.58	N	058850	500	238 억	2201432	N	N	3	N	N
95	20250204	110501	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2795	60	2	2.19	284123650	102098	20.87	2760	2805	2760	3555	1915	2735	2782.85	5.16	42660	2921	2827	2756	2662	2591	2792	2627	238	820	500	1960	5	1	42685000	1193	8.15	0.59	12	0.24	343.00	4747.00	4545	20240123	-38.50	2360	20240909	18.43	3030	-7.76	20250122	2655	5.27	20250102	4335	-35.52	20240220	2360	18.43	20240909	4.58	N	058850	500	238 억	2201432	N	N	3	N	N
96	20250204	100505	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2790	55	2	2.01	246426110	88590	18.11	2760	2805	2760	3555	1915	2735	2781.65	5.16	37376	2921	2827	2756	2662	2591	2792	2627	238	820	500	1960	5	1	42685000	1191	8.13	0.59	12	0.21	343.00	4747.00	4545	20240123	-38.61	2360	20240909	18.22	3030	-7.92	20250122	2655	5.08	20250102	4335	-35.64	20240220	2360	18.22	20240909	4.58	N	058850	500	238 억	2201432	N	N	3	N	N
97	20250204	090504	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	2770	35	2	1.28	57499005	20746	4.24	2760	2790	2760	3555	1915	2735	2771.57	5.16	13138	2921	2827	2756	2662	2591	2792	2627	238	820	500	1960	5	1	42685000	1182	8.08	0.58	12	0.05	343.00	4747.00	4545	20240123	-39.05	2360	20240909	17.37	3030	-8.58	20250122	2655	4.33	20250102	4335	-36.10	20240220	2360	17.37	20240909	4.58	N	058850	500	238 억	2201432	N	N	3	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History