KissMeData/251270/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	161034	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46700	550	2	1.19	3441855450	73606	107.39	45750	47150	45750	59900	32350	46150	46760.62	26.36	0	24912	46983	46566	45783	45366	44583	46775	45575	86	13750	100	35070	50	1	85953502	40140	-15.70	0.75	12	0.09	-2975.00	62650.00	72400	20240510	-35.50	42350	20250203	10.27	53700	-13.04	20250107	42350	10.27	20250203	72400	-35.50	20240510	42350	10.27	20250203	0.31	N	251270	100	85 억	22656014	N	N	2064	N	N
3	20250219	151037	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46950	800	2	1.73	3202844100	68495	99.93	45750	47150	45750	59900	32350	46150	46760.26	26.36	0	25952	46983	46566	45783	45366	44583	46775	45575	86	13750	100	35070	50	1	85953502	40355	-15.78	0.75	12	0.08	-2975.00	62650.00	72400	20240510	-35.15	42350	20250203	10.86	53700	-12.57	20250107	42350	10.86	20250203	72400	-35.15	20240510	42350	10.86	20250203	0.31	N	251270	100	85 억	22656014	N	N	318	N	N
4	20250219	141033	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46900	750	2	1.63	2915133650	62361	90.98	45750	47150	45750	59900	32350	46150	46746.10	26.36	0	24990	46983	46566	45783	45366	44583	46775	45575	86	13750	100	35070	50	1	85953502	40312	-15.76	0.75	12	0.07	-2975.00	62650.00	72400	20240510	-35.22	42350	20250203	10.74	53700	-12.66	20250107	42350	10.74	20250203	72400	-35.22	20240510	42350	10.74	20250203	0.31	N	251270	100	85 억	22656014	N	N	318	N	N
5	20250219	131034	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46950	800	2	1.73	2653821800	56787	82.85	45750	47150	45750	59900	32350	46150	46732.91	26.36	0	24271	46983	46566	45783	45366	44583	46775	45575	86	13750	100	35070	50	1	85953502	40355	-15.78	0.75	12	0.07	-2975.00	62650.00	72400	20240510	-35.15	42350	20250203	10.86	53700	-12.57	20250107	42350	10.86	20250203	72400	-35.15	20240510	42350	10.86	20250203	0.31	N	251270	100	85 억	22656014	N	N	318	N	N
6	20250219	121034	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	47100	950	2	2.06	2325716200	49812	72.67	45750	47150	45750	59900	32350	46150	46689.88	26.36	0	23518	46983	46566	45783	45366	44583	46775	45575	86	13750	100	35070	50	1	85953502	40484	-15.83	0.75	12	0.06	-2975.00	62650.00	72400	20240510	-34.94	42350	20250203	11.22	53700	-12.29	20250107	42350	11.22	20250203	72400	-34.94	20240510	42350	11.22	20250203	0.31	N	251270	100	85 억	22656014	N	N	318	N	N
7	20250219	111034	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46650	500	2	1.08	1406091200	30210	44.07	45750	47000	45750	59900	32350	46150	46543.90	26.36	0	10607	46983	46566	45783	45366	44583	46775	45575	86	13750	100	35070	50	1	85953502	40097	-15.68	0.74	12	0.04	-2975.00	62650.00	72400	20240510	-35.57	42350	20250203	10.15	53700	-13.13	20250107	42350	10.15	20250203	72400	-35.57	20240510	42350	10.15	20250203	0.31	N	251270	100	85 억	22656014	N	N	318	N	N
8	20250219	101035	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46850	700	2	1.52	1068610650	22978	33.52	45750	47000	45750	59900	32350	46150	46505.82	26.36	0	8405	46983	46566	45783	45366	44583	46775	45575	86	13750	100	35070	50	1	85953502	40269	-15.75	0.75	12	0.03	-2975.00	62650.00	72400	20240510	-35.29	42350	20250203	10.63	53700	-12.76	20250107	42350	10.63	20250203	72400	-35.29	20240510	42350	10.63	20250203	0.31	N	251270	100	85 억	22656014	N	N	318	N	N
9	20250219	091036	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46100	-50	5	-0.11	194852200	4246	6.19	45750	46100	45750	59900	32350	46150	45890.77	26.36	0	723	46983	46566	45783	45366	44583	46775	45575	86	13750	100	35070	50	1	85953502	39625	-15.50	0.74	12	0.00	-2975.00	62650.00	72400	20240510	-36.33	42350	20250203	8.85	53700	-14.15	20250107	42350	8.85	20250203	72400	-36.33	20240510	42350	8.85	20250203	0.31	N	251270	100	85 억	22656014	N	N	318	N	N
10	20250218	161030	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46150	600	2	1.32	3129478400	68270	80.95	45500	46200	45000	59200	31900	45550	45839.40	26.33	0	19259	46816	46182	45816	45182	44816	46000	45000	86	13650	100	34610	50	1	85953502	39668	-15.51	0.74	12	0.08	-2975.00	62650.00	72400	20240510	-36.26	42350	20250203	8.97	53700	-14.06	20250107	42350	8.97	20250203	72400	-36.26	20240510	42350	8.97	20250203	0.31	N	251270	100	85 억	22635349	N	N	318	N	N
11	20250218	151033	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46150	600	2	1.32	2852935050	62277	73.84	45500	46200	45000	59200	31900	45550	45810.41	26.33	0	16879	46816	46182	45816	45182	44816	46000	45000	86	13650	100	34610	50	1	85953502	39668	-15.51	0.74	12	0.07	-2975.00	62650.00	72400	20240510	-36.26	42350	20250203	8.97	53700	-14.06	20250107	42350	8.97	20250203	72400	-36.26	20240510	42350	8.97	20250203	0.31	N	251270	100	85 억	22635349	N	N	2243	N	N
12	20250218	141034	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45900	350	2	0.77	2265400250	49529	58.73	45500	46200	45000	59200	31900	45550	45738.87	26.33	0	12218	46816	46182	45816	45182	44816	46000	45000	86	13650	100	34610	50	1	85953502	39453	-15.43	0.73	12	0.06	-2975.00	62650.00	72400	20240510	-36.60	42350	20250203	8.38	53700	-14.53	20250107	42350	8.38	20250203	72400	-36.60	20240510	42350	8.38	20250203	0.31	N	251270	100	85 억	22635349	N	N	2243	N	N
13	20250218	131030	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45900	350	2	0.77	2066871150	45205	53.60	45500	46200	45000	59200	31900	45550	45722.18	26.33	0	10781	46816	46182	45816	45182	44816	46000	45000	86	13650	100	34610	50	1	85953502	39453	-15.43	0.73	12	0.05	-2975.00	62650.00	72400	20240510	-36.60	42350	20250203	8.38	53700	-14.53	20250107	42350	8.38	20250203	72400	-36.60	20240510	42350	8.38	20250203	0.31	N	251270	100	85 억	22635349	N	N	2243	N	N
14	20250218	121033	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46050	500	2	1.10	1889300100	41341	49.02	45500	46200	45000	59200	31900	45550	45700.40	26.33	0	9673	46816	46182	45816	45182	44816	46000	45000	86	13650	100	34610	50	1	85953502	39582	-15.48	0.74	12	0.05	-2975.00	62650.00	72400	20240510	-36.40	42350	20250203	8.74	53700	-14.25	20250107	42350	8.74	20250203	72400	-36.40	20240510	42350	8.74	20250203	0.31	N	251270	100	85 억	22635349	N	N	2243	N	N
15	20250218	111030	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45550	0	3	0.00	1533833200	33594	39.83	45500	46200	45000	59200	31900	45550	45657.95	26.33	0	7296	46816	46182	45816	45182	44816	46000	45000	86	13650	100	34610	50	1	85953502	39152	-15.31	0.73	12	0.04	-2975.00	62650.00	72400	20240510	-37.09	42350	20250203	7.56	53700	-15.18	20250107	42350	7.56	20250203	72400	-37.09	20240510	42350	7.56	20250203	0.31	N	251270	100	85 억	22635349	N	N	2243	N	N
16	20250218	101030	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45850	300	2	0.66	1234910150	27046	32.07	45500	46200	45000	59200	31900	45550	45659.62	26.33	0	6463	46816	46182	45816	45182	44816	46000	45000	86	13650	100	34610	50	1	85953502	39410	-15.41	0.73	12	0.03	-2975.00	62650.00	72400	20240510	-36.67	42350	20250203	8.26	53700	-14.62	20250107	42350	8.26	20250203	72400	-36.67	20240510	42350	8.26	20250203	0.31	N	251270	100	85 억	22635349	N	N	2243	N	N
17	20250218	091033	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45200	-350	5	-0.77	264692200	5854	6.94	45500	45500	45000	59200	31900	45550	45215.61	26.33	0	-2110	46816	46182	45816	45182	44816	46000	45000	86	13650	100	34610	50	1	85953502	38851	-15.19	0.72	12	0.01	-2975.00	62650.00	72400	20240510	-37.57	42350	20250203	6.73	53700	-15.83	20250107	42350	6.73	20250203	72400	-37.57	20240510	42350	6.73	20250203	0.31	N	251270	100	85 억	22635349	N	N	2243	N	N
18	20250217	161030	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45550	-700	5	-1.51	3829530350	83799	49.56	46450	46450	45450	60100	32400	46250	45698.86	26.34	0	-3721	48983	47616	46633	45266	44283	47125	44775	86	13850	100	35150	50	1	85953502	39152	-15.31	0.73	12	0.10	-2975.00	62650.00	72400	20240510	-37.09	42350	20250203	7.56	53700	-15.18	20250107	42350	7.56	20250203	72400	-37.09	20240510	42350	7.56	20250203	0.31	N	251270	100	85 억	22639074	N	N	2243	N	N
19	20250217	151029	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45550	-700	5	-1.51	3520186800	77008	45.54	46450	46450	45450	60100	32400	46250	45711.14	26.34	0	-5309	48983	47616	46633	45266	44283	47125	44775	86	13850	100	35150	50	1	85953502	39152	-15.31	0.73	12	0.09	-2975.00	62650.00	72400	20240510	-37.09	42350	20250203	7.56	53700	-15.18	20250107	42350	7.56	20250203	72400	-37.09	20240510	42350	7.56	20250203	0.31	N	251270	100	85 억	22639074	N	N	2519	N	N
20	20250217	141027	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45650	-600	5	-1.30	3020978350	66044	39.06	46450	46450	45500	60100	32400	46250	45741.00	26.34	0	697	48983	47616	46633	45266	44283	47125	44775	86	13850	100	35150	50	1	85953502	39238	-15.34	0.73	12	0.08	-2975.00	62650.00	72400	20240510	-36.95	42350	20250203	7.79	53700	-14.99	20250107	42350	7.79	20250203	72400	-36.95	20240510	42350	7.79	20250203	0.31	N	251270	100	85 억	22639074	N	N	2519	N	N
21	20250217	131031	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45750	-500	5	-1.08	2523164600	55133	32.61	46450	46450	45500	60100	32400	46250	45764.01	26.34	0	2739	48983	47616	46633	45266	44283	47125	44775	86	13850	100	35150	50	1	85953502	39324	-15.38	0.73	12	0.06	-2975.00	62650.00	72400	20240510	-36.81	42350	20250203	8.03	53700	-14.80	20250107	42350	8.03	20250203	72400	-36.81	20240510	42350	8.03	20250203	0.31	N	251270	100	85 억	22639074	N	N	2519	N	N
22	20250217	121031	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45850	-400	5	-0.86	2279809300	49817	29.46	46450	46450	45500	60100	32400	46250	45762.53	26.34	0	3222	48983	47616	46633	45266	44283	47125	44775	86	13850	100	35150	50	1	85953502	39410	-15.41	0.73	12	0.06	-2975.00	62650.00	72400	20240510	-36.67	42350	20250203	8.26	53700	-14.62	20250107	42350	8.26	20250203	72400	-36.67	20240510	42350	8.26	20250203	0.31	N	251270	100	85 억	22639074	N	N	2519	N	N
23	20250217	111030	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45850	-400	5	-0.86	1913808450	41838	24.74	46450	46450	45500	60100	32400	46250	45741.87	26.34	0	1907	48983	47616	46633	45266	44283	47125	44775	86	13850	100	35150	50	1	85953502	39410	-15.41	0.73	12	0.05	-2975.00	62650.00	72400	20240510	-36.67	42350	20250203	8.26	53700	-14.62	20250107	42350	8.26	20250203	72400	-36.67	20240510	42350	8.26	20250203	0.31	N	251270	100	85 억	22639074	N	N	2519	N	N
24	20250217	101027	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45600	-650	5	-1.41	1416559700	30956	18.31	46450	46450	45550	60100	32400	46250	45758.55	26.34	0	276	48983	47616	46633	45266	44283	47125	44775	86	13850	100	35150	50	1	85953502	39195	-15.33	0.73	12	0.04	-2975.00	62650.00	72400	20240510	-37.02	42350	20250203	7.67	53700	-15.08	20250107	42350	7.67	20250203	72400	-37.02	20240510	42350	7.67	20250203	0.31	N	251270	100	85 억	22639074	N	N	2519	N	N
25	20250217	091029	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45750	-500	5	-1.08	402902450	8790	5.20	46450	46450	45600	60100	32400	46250	45830.83	26.34	0	-1005	48983	47616	46633	45266	44283	47125	44775	86	13850	100	35150	50	1	85953502	39324	-15.38	0.73	12	0.01	-2975.00	62650.00	72400	20240510	-36.81	42350	20250203	8.03	53700	-14.80	20250107	42350	8.03	20250203	72400	-36.81	20240510	42350	8.03	20250203	0.31	N	251270	100	85 억	22639074	N	N	2519	N	N
26	20250214	161022	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46250	-500	5	-1.07	7884943400	168552	90.98	47700	48000	45650	60700	32750	46750	46781.20	26.38	0	-18345	47916	47332	46166	45582	44416	47625	45875	86	13950	100	35530	50	1	85953502	39753	-15.55	0.74	12	0.20	-2975.00	62650.00	72400	20240510	-36.12	42350	20250203	9.21	53700	-13.87	20250107	42350	9.21	20250203	72400	-36.12	20240510	42350	9.21	20250203	0.31	N	251270	100	85 억	22671379	N	N	2519	N	N
27	20250214	151022	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45900	-850	5	-1.82	7248184450	154722	83.52	47700	48000	45850	60700	32750	46750	46846.50	26.38	0	-19073	47916	47332	46166	45582	44416	47625	45875	86	13950	100	35530	50	1	85953502	39453	-15.43	0.73	12	0.18	-2975.00	62650.00	72400	20240510	-36.60	42350	20250203	8.38	53700	-14.53	20250107	42350	8.38	20250203	72400	-36.60	20240510	42350	8.38	20250203	0.31	N	251270	100	85 억	22671379	N	N	3776	N	N
28	20250214	141023	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46400	-350	5	-0.75	6169404300	131307	70.88	47700	48000	46300	60700	32750	46750	46984.58	26.38	0	-16268	47916	47332	46166	45582	44416	47625	45875	86	13950	100	35530	50	1	85953502	39882	-15.60	0.74	12	0.15	-2975.00	62650.00	72400	20240510	-35.91	42350	20250203	9.56	53700	-13.59	20250107	42350	9.56	20250203	72400	-35.91	20240510	42350	9.56	20250203	0.31	N	251270	100	85 억	22671379	N	N	3776	N	N
29	20250214	131025	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46800	50	2	0.11	5277400750	112162	60.55	47700	48000	46500	60700	32750	46750	47051.59	26.38	0	-7364	47916	47332	46166	45582	44416	47625	45875	86	13950	100	35530	50	1	85953502	40226	-15.73	0.75	12	0.13	-2975.00	62650.00	72400	20240510	-35.36	42350	20250203	10.51	53700	-12.85	20250107	42350	10.51	20250203	72400	-35.36	20240510	42350	10.51	20250203	0.31	N	251270	100	85 억	22671379	N	N	3776	N	N
30	20250214	121022	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	47000	250	2	0.53	4759297750	101121	54.59	47700	48000	46500	60700	32750	46750	47065.37	26.38	0	-5490	47916	47332	46166	45582	44416	47625	45875	86	13950	100	35530	50	1	85953502	40398	-15.80	0.75	12	0.12	-2975.00	62650.00	72400	20240510	-35.08	42350	20250203	10.98	53700	-12.48	20250107	42350	10.98	20250203	72400	-35.08	20240510	42350	10.98	20250203	0.31	N	251270	100	85 억	22671379	N	N	3776	N	N
31	20250214	111019	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	47000	250	2	0.53	4208873150	89407	48.26	47700	48000	46500	60700	32750	46750	47075.43	26.38	0	-3997	47916	47332	46166	45582	44416	47625	45875	86	13950	100	35530	50	1	85953502	40398	-15.80	0.75	12	0.10	-2975.00	62650.00	72400	20240510	-35.08	42350	20250203	10.98	53700	-12.48	20250107	42350	10.98	20250203	72400	-35.08	20240510	42350	10.98	20250203	0.31	N	251270	100	85 억	22671379	N	N	3776	N	N
32	20250214	101019	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46600	-150	5	-0.32	3327860250	70551	38.08	47700	48000	46500	60700	32750	46750	47169.57	26.38	0	-2773	47916	47332	46166	45582	44416	47625	45875	86	13950	100	35530	50	1	85953502	40054	-15.66	0.74	12	0.08	-2975.00	62650.00	72400	20240510	-35.64	42350	20250203	10.04	53700	-13.22	20250107	42350	10.04	20250203	72400	-35.64	20240510	42350	10.04	20250203	0.31	N	251270	100	85 억	22671379	N	N	3776	N	N
33	20250214	091025	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	47150	400	2	0.86	1519433450	31947	17.25	47700	48000	47150	60700	32750	46750	47561.07	26.38	0	7481	47916	47332	46166	45582	44416	47625	45875	86	13950	100	35530	50	1	85953502	40527	-15.85	0.75	12	0.04	-2975.00	62650.00	72400	20240510	-34.88	42350	20250203	11.33	53700	-12.20	20250107	42350	11.33	20250203	72400	-34.88	20240510	42350	11.33	20250203	0.31	N	251270	100	85 억	22671379	N	N	3776	N	N
34	20250213	161014	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46750	700	2	1.52	8104163150	176365	161.53	46450	46750	45000	59800	32250	46050	45924.60	26.44	-1344	-21661	47316	46682	45816	45182	44316	46250	44750	86	13750	100	34990	50	1	85953502	40183	-15.71	0.75	12	0.21	-2975.00	62650.00	72400	20240510	-35.43	42350	20250203	10.39	53700	-12.94	20250107	42350	10.39	20250203	72400	-35.43	20240510	42350	10.39	20250203	0.31	N	251270	100	85 억	22726567	N	N	3776	N	N
35	20250213	151014	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45300	-750	5	-1.63	5059040400	111108	101.76	46450	46500	45000	59800	32250	46050	45532.63	26.44	-1344	-30821	47316	46682	45816	45182	44316	46250	44750	86	13750	100	34990	50	1	85953502	38937	-15.23	0.72	12	0.13	-2975.00	62650.00	72400	20240510	-37.43	42350	20250203	6.97	53700	-15.64	20250107	42350	6.97	20250203	72400	-37.43	20240510	42350	6.97	20250203	0.31	N	251270	100	85 억	22726567	N	N	3944	N	N
36	20250213	141012	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45350	-700	5	-1.52	4346597150	95362	87.34	46450	46500	45000	59800	32250	46050	45579.96	26.44	-1344	-27200	47316	46682	45816	45182	44316	46250	44750	86	13750	100	34990	50	1	85953502	38980	-15.24	0.72	12	0.11	-2975.00	62650.00	72400	20240510	-37.36	42350	20250203	7.08	53700	-15.55	20250107	42350	7.08	20250203	72400	-37.36	20240510	42350	7.08	20250203	0.31	N	251270	100	85 억	22726567	N	N	3944	N	N
37	20250213	131013	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45300	-750	5	-1.63	3867430200	84764	77.64	46450	46500	45000	59800	32250	46050	45625.85	26.44	-1344	-22784	47316	46682	45816	45182	44316	46250	44750	86	13750	100	34990	50	1	85953502	38937	-15.23	0.72	12	0.10	-2975.00	62650.00	72400	20240510	-37.43	42350	20250203	6.97	53700	-15.64	20250107	42350	6.97	20250203	72400	-37.43	20240510	42350	6.97	20250203	0.31	N	251270	100	85 억	22726567	N	N	3944	N	N
38	20250213	121011	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45200	-850	5	-1.85	3572430950	78239	71.66	46450	46500	45000	59800	32250	46050	45660.48	26.44	-1344	-21678	47316	46682	45816	45182	44316	46250	44750	86	13750	100	34990	50	1	85953502	38851	-15.19	0.72	12	0.09	-2975.00	62650.00	72400	20240510	-37.57	42350	20250203	6.73	53700	-15.83	20250107	42350	6.73	20250203	72400	-37.57	20240510	42350	6.73	20250203	0.31	N	251270	100	85 억	22726567	N	N	3944	N	N
39	20250213	111011	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45550	-500	5	-1.09	2372656550	51735	47.38	46450	46500	45450	59800	32250	46050	45861.72	26.44	-1344	-13935	47316	46682	45816	45182	44316	46250	44750	86	13750	100	34990	50	1	85953502	39152	-15.31	0.73	12	0.06	-2975.00	62650.00	72400	20240510	-37.09	42350	20250203	7.56	53700	-15.18	20250107	42350	7.56	20250203	72400	-37.09	20240510	42350	7.56	20250203	0.31	N	251270	100	85 억	22726567	N	N	3944	N	N
40	20250213	101012	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45900	-150	5	-0.33	1642405350	35730	32.73	46450	46500	45450	59800	32250	46050	45967.12	26.44	-1344	-9711	47316	46682	45816	45182	44316	46250	44750	86	13750	100	34990	50	1	85953502	39453	-15.43	0.73	12	0.04	-2975.00	62650.00	72400	20240510	-36.60	42350	20250203	8.38	53700	-14.53	20250107	42350	8.38	20250203	72400	-36.60	20240510	42350	8.38	20250203	0.31	N	251270	100	85 억	22726567	N	N	3944	N	N
41	20250213	091007	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45550	-500	5	-1.09	632626450	13824	12.66	46450	46450	45450	59800	32250	46050	45762.87	26.44	-1344	-6131	47316	46682	45816	45182	44316	46250	44750	86	13750	100	34990	50	1	85953502	39152	-15.31	0.73	12	0.02	-2975.00	62650.00	72400	20240510	-37.09	42350	20250203	7.56	53700	-15.18	20250107	42350	7.56	20250203	72400	-37.09	20240510	42350	7.56	20250203	0.31	N	251270	100	85 억	22726567	N	N	3944	N	N
42	20250212	161005	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46050	-50	5	-0.11	4975090950	108943	119.91	46400	46450	44950	59900	32300	46100	45666.66	26.44	0	-394	47100	46600	45900	45400	44700	46850	45650	86	13800	100	35030	50	1	85953502	39582	-15.48	0.74	12	0.13	-2975.00	62650.00	72400	20240510	-36.40	42350	20250203	8.74	53700	-14.25	20250107	42350	8.74	20250203	72400	-36.40	20240510	42350	8.74	20250203	0.33	N	251270	100	85 억	22729112	N	N	3944	N	N
43	20250212	151003	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45850	-250	5	-0.54	4551136750	99723	109.76	46400	46450	44950	59900	32300	46100	45637.78	26.44	0	-2332	47100	46600	45900	45400	44700	46850	45650	86	13800	100	35030	50	1	85953502	39410	-15.41	0.73	12	0.12	-2975.00	62650.00	72400	20240510	-36.67	42350	20250203	8.26	53700	-14.62	20250107	42350	8.26	20250203	72400	-36.67	20240510	42350	8.26	20250203	0.33	N	251270	100	85 억	22729112	N	N	680	N	N
44	20250212	141005	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46000	-100	5	-0.22	3308274300	72801	80.13	46400	46400	44950	59900	32300	46100	45442.70	26.44	0	-6577	47100	46600	45900	45400	44700	46850	45650	86	13800	100	35030	50	1	85953502	39539	-15.46	0.73	12	0.08	-2975.00	62650.00	72400	20240510	-36.46	42350	20250203	8.62	53700	-14.34	20250107	42350	8.62	20250203	72400	-36.46	20240510	42350	8.62	20250203	0.33	N	251270	100	85 억	22729112	N	N	680	N	N
45	20250212	131008	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45900	-200	5	-0.43	2845819000	62730	69.04	46400	46400	44950	59900	32300	46100	45366.16	26.44	0	-6122	47100	46600	45900	45400	44700	46850	45650	86	13800	100	35030	50	1	85953502	39453	-15.43	0.73	12	0.07	-2975.00	62650.00	72400	20240510	-36.60	42350	20250203	8.38	53700	-14.53	20250107	42350	8.38	20250203	72400	-36.60	20240510	42350	8.38	20250203	0.33	N	251270	100	85 억	22729112	N	N	680	N	N
46	20250212	121003	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45900	-200	5	-0.43	2402283000	53039	58.38	46400	46400	44950	59900	32300	46100	45292.77	26.44	0	-3221	47100	46600	45900	45400	44700	46850	45650	86	13800	100	35030	50	1	85953502	39453	-15.43	0.73	12	0.06	-2975.00	62650.00	72400	20240510	-36.60	42350	20250203	8.38	53700	-14.53	20250107	42350	8.38	20250203	72400	-36.60	20240510	42350	8.38	20250203	0.33	N	251270	100	85 억	22729112	N	N	680	N	N
47	20250212	111002	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45450	-650	5	-1.41	1928507100	42640	46.93	46400	46400	44950	59900	32300	46100	45227.65	26.44	0	-3770	47100	46600	45900	45400	44700	46850	45650	86	13800	100	35030	50	1	85953502	39066	-15.28	0.73	12	0.05	-2975.00	62650.00	72400	20240510	-37.22	42350	20250203	7.32	53700	-15.36	20250107	42350	7.32	20250203	72400	-37.22	20240510	42350	7.32	20250203	0.33	N	251270	100	85 억	22729112	N	N	680	N	N
48	20250212	100956	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45150	-950	5	-2.06	1233627750	27259	30.00	46400	46400	45000	59900	32300	46100	45255.80	26.44	0	-6094	47100	46600	45900	45400	44700	46850	45650	86	13800	100	35030	50	1	85953502	38808	-15.18	0.72	12	0.03	-2975.00	62650.00	72400	20240510	-37.64	42350	20250203	6.61	53700	-15.92	20250107	42350	6.61	20250203	72400	-37.64	20240510	42350	6.61	20250203	0.33	N	251270	100	85 억	22729112	N	N	680	N	N
49	20250212	090931	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45300	-800	5	-1.74	296739100	6505	7.16	46400	46400	45200	59900	32300	46100	45617.08	26.44	0	-947	47100	46600	45900	45400	44700	46850	45650	86	13800	100	35030	50	1	85953502	38937	-15.23	0.72	12	0.01	-2975.00	62650.00	72400	20240510	-37.43	42350	20250203	6.97	53700	-15.64	20250107	42350	6.97	20250203	72400	-37.43	20240510	42350	6.97	20250203	0.33	N	251270	100	85 억	22729112	N	N	680	N	N
50	20250211	161007	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46100	650	2	1.43	4137017900	89940	89.65	45400	46400	45200	59000	31850	45450	45997.54	26.43	0	12738	46616	46032	45266	44682	43916	46325	44975	86	13550	100	34540	50	1	85953502	39625	-15.50	0.74	12	0.10	-2975.00	62650.00	72400	20240510	-36.33	42350	20250203	8.85	53700	-14.15	20250107	42350	8.85	20250203	72400	-36.33	20240510	42350	8.85	20250203	0.32	N	251270	100	85 억	22717894	N	N	680	N	N
51	20250211	151007	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46150	700	2	1.54	3749674150	81539	81.27	45400	46400	45200	59000	31850	45450	45986.33	26.43	0	13644	46616	46032	45266	44682	43916	46325	44975	86	13550	100	34540	50	1	85953502	39668	-15.51	0.74	12	0.09	-2975.00	62650.00	72400	20240510	-36.26	42350	20250203	8.97	53700	-14.06	20250107	42350	8.97	20250203	72400	-36.26	20240510	42350	8.97	20250203	0.32	N	251270	100	85 억	22717894	N	N	296	N	N
52	20250211	141006	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46250	800	2	1.76	3280505000	71377	71.15	45400	46400	45200	59000	31850	45450	45960.32	26.43	0	12402	46616	46032	45266	44682	43916	46325	44975	86	13550	100	34540	50	1	85953502	39753	-15.55	0.74	12	0.08	-2975.00	62650.00	72400	20240510	-36.12	42350	20250203	9.21	53700	-13.87	20250107	42350	9.21	20250203	72400	-36.12	20240510	42350	9.21	20250203	0.32	N	251270	100	85 억	22717894	N	N	296	N	N
53	20250211	131006	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46050	600	2	1.32	2949890150	64205	64.00	45400	46400	45200	59000	31850	45450	45944.94	26.43	0	11438	46616	46032	45266	44682	43916	46325	44975	86	13550	100	34540	50	1	85953502	39582	-15.48	0.74	12	0.07	-2975.00	62650.00	72400	20240510	-36.40	42350	20250203	8.74	53700	-14.25	20250107	42350	8.74	20250203	72400	-36.40	20240510	42350	8.74	20250203	0.32	N	251270	100	85 억	22717894	N	N	296	N	N
54	20250211	121005	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46050	600	2	1.32	2623377750	57098	56.91	45400	46400	45200	59000	31850	45450	45945.26	26.43	0	11481	46616	46032	45266	44682	43916	46325	44975	86	13550	100	34540	50	1	85953502	39582	-15.48	0.74	12	0.07	-2975.00	62650.00	72400	20240510	-36.40	42350	20250203	8.74	53700	-14.25	20250107	42350	8.74	20250203	72400	-36.40	20240510	42350	8.74	20250203	0.32	N	251270	100	85 억	22717894	N	N	296	N	N
55	20250211	111006	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45950	500	2	1.10	2279596800	49619	49.46	45400	46400	45200	59000	31850	45450	45942.11	26.43	0	11753	46616	46032	45266	44682	43916	46325	44975	86	13550	100	34540	50	1	85953502	39496	-15.45	0.73	12	0.06	-2975.00	62650.00	72400	20240510	-36.53	42350	20250203	8.50	53700	-14.43	20250107	42350	8.50	20250203	72400	-36.53	20240510	42350	8.50	20250203	0.32	N	251270	100	85 억	22717894	N	N	296	N	N
56	20250211	101006	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	46200	750	2	1.65	1346602850	29429	29.33	45400	46250	45200	59000	31850	45450	45757.79	26.43	0	10811	46616	46032	45266	44682	43916	46325	44975	86	13550	100	34540	50	1	85953502	39711	-15.53	0.74	12	0.03	-2975.00	62650.00	72400	20240510	-36.19	42350	20250203	9.09	53700	-13.97	20250107	42350	9.09	20250203	72400	-36.19	20240510	42350	9.09	20250203	0.32	N	251270	100	85 억	22717894	N	N	296	N	N
57	20250211	091010	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45400	-50	5	-0.11	263242650	5784	5.77	45400	45900	45300	59000	31850	45450	45512.32	26.43	0	-486	46616	46032	45266	44682	43916	46325	44975	86	13550	100	34540	50	1	85953502	39023	-15.26	0.72	12	0.01	-2975.00	62650.00	72400	20240510	-37.29	42350	20250203	7.20	53700	-15.46	20250107	42350	7.20	20250203	72400	-37.29	20240510	42350	7.20	20250203	0.32	N	251270	100	85 억	22717894	N	N	296	N	N
58	20250210	161000	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45450	950	2	2.13	4525445750	99507	146.14	44500	45850	44500	57800	31150	44500	45478.69	26.42	0	15544	45833	45166	44833	44166	43833	45000	44000	86	13300	100	33820	50	1	85953502	39066	-15.28	0.73	12	0.12	-2975.00	62650.00	72400	20240510	-37.22	42350	20250203	7.32	53700	-15.36	20250107	42350	7.32	20250203	72400	-37.22	20240510	42350	7.32	20250203	0.31	N	251270	100	85 억	22712280	N	N	294	N	N
59	20250210	151000	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45450	950	2	2.13	4153814600	91330	134.13	44500	45850	44500	57800	31150	44500	45481.39	26.42	0	17258	45833	45166	44833	44166	43833	45000	44000	86	13300	100	33820	50	1	85953502	39066	-15.28	0.73	12	0.11	-2975.00	62650.00	72400	20240510	-37.22	42350	20250203	7.32	53700	-15.36	20250107	42350	7.32	20250203	72400	-37.22	20240510	42350	7.32	20250203	0.31	N	251270	100	85 억	22712280	N	N	786	N	N
60	20250210	140958	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45550	1050	2	2.36	3528057400	77582	113.94	44500	45850	44500	57800	31150	44500	45475.22	26.42	0	19406	45833	45166	44833	44166	43833	45000	44000	86	13300	100	33820	50	1	85953502	39152	-15.31	0.73	12	0.09	-2975.00	62650.00	72400	20240510	-37.09	42350	20250203	7.56	53700	-15.18	20250107	42350	7.56	20250203	72400	-37.09	20240510	42350	7.56	20250203	0.31	N	251270	100	85 억	22712280	N	N	786	N	N
61	20250210	131002	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45650	1150	2	2.58	3082319400	67812	99.59	44500	45850	44500	57800	31150	44500	45453.91	26.42	0	15980	45833	45166	44833	44166	43833	45000	44000	86	13300	100	33820	50	1	85953502	39238	-15.34	0.73	12	0.08	-2975.00	62650.00	72400	20240510	-36.95	42350	20250203	7.79	53700	-14.99	20250107	42350	7.79	20250203	72400	-36.95	20240510	42350	7.79	20250203	0.31	N	251270	100	85 억	22712280	N	N	786	N	N
62	20250210	120957	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45700	1200	2	2.70	2690185800	59211	86.96	44500	45850	44500	57800	31150	44500	45433.90	26.42	0	14022	45833	45166	44833	44166	43833	45000	44000	86	13300	100	33820	50	1	85953502	39281	-15.36	0.73	12	0.07	-2975.00	62650.00	72400	20240510	-36.88	42350	20250203	7.91	53700	-14.90	20250107	42350	7.91	20250203	72400	-36.88	20240510	42350	7.91	20250203	0.31	N	251270	100	85 억	22712280	N	N	786	N	N
63	20250210	110953	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45600	1100	2	2.47	2279733650	50223	73.76	44500	45850	44500	57800	31150	44500	45392.24	26.42	0	8102	45833	45166	44833	44166	43833	45000	44000	86	13300	100	33820	50	1	85953502	39195	-15.33	0.73	12	0.06	-2975.00	62650.00	72400	20240510	-37.02	42350	20250203	7.67	53700	-15.08	20250107	42350	7.67	20250203	72400	-37.02	20240510	42350	7.67	20250203	0.31	N	251270	100	85 억	22712280	N	N	786	N	N
64	20250210	100953	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45400	900	2	2.02	1487703550	32843	48.23	44500	45850	44500	57800	31150	44500	45297.46	26.42	0	-429	45833	45166	44833	44166	43833	45000	44000	86	13300	100	33820	50	1	85953502	39023	-15.26	0.72	12	0.04	-2975.00	62650.00	72400	20240510	-37.29	42350	20250203	7.20	53700	-15.46	20250107	42350	7.20	20250203	72400	-37.29	20240510	42350	7.20	20250203	0.31	N	251270	100	85 억	22712280	N	N	786	N	N
65	20250210	090951	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45150	650	2	1.46	237048050	5276	7.75	44500	45350	44500	57800	31150	44500	44929.58	26.42	0	488	45833	45166	44833	44166	43833	45000	44000	86	13300	100	33820	50	1	85953502	38808	-15.18	0.72	12	0.01	-2975.00	62650.00	72400	20240510	-37.64	42350	20250203	6.61	53700	-15.92	20250107	42350	6.61	20250203	72400	-37.64	20240510	42350	6.61	20250203	0.31	N	251270	100	85 억	22712280	N	N	786	N	N
66	20250207	160941	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	44500	-1050	5	-2.31	3046244350	67771	91.68	45200	45500	44500	59200	31900	45550	44952.29	26.43	0	-6204	46116	45832	45366	45082	44616	45975	45225	86	13650	100	34610	50	1	85953502	38249	-14.96	0.71	12	0.08	-2975.00	62650.00	72400	20240510	-38.54	42350	20250203	5.08	53700	-17.13	20250107	42350	5.08	20250203	72400	-38.54	20240510	42350	5.08	20250203	0.30	N	251270	100	85 억	22716795	N	N	786	N	N
67	20250207	150944	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	44650	-900	5	-1.98	2784430850	61891	83.72	45200	45500	44600	59200	31900	45550	44989.27	26.43	0	-5145	46116	45832	45366	45082	44616	45975	45225	86	13650	100	34610	50	1	85953502	38378	-15.01	0.71	12	0.07	-2975.00	62650.00	72400	20240510	-38.33	42350	20250203	5.43	53700	-16.85	20250107	42350	5.43	20250203	72400	-38.33	20240510	42350	5.43	20250203	0.30	N	251270	100	85 억	22716795	N	N	830	N	N
68	20250207	140944	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	44700	-850	5	-1.87	2356846200	52321	70.78	45200	45500	44650	59200	31900	45550	45045.89	26.43	0	-8082	46116	45832	45366	45082	44616	45975	45225	86	13650	100	34610	50	1	85953502	38421	-15.03	0.71	12	0.06	-2975.00	62650.00	72400	20240510	-38.26	42350	20250203	5.55	53700	-16.76	20250107	42350	5.55	20250203	72400	-38.26	20240510	42350	5.55	20250203	0.30	N	251270	100	85 억	22716795	N	N	830	N	N
69	20250207	130941	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45050	-500	5	-1.10	1883997300	41779	56.52	45200	45500	44850	59200	31900	45550	45094.36	26.43	0	-9084	46116	45832	45366	45082	44616	45975	45225	86	13650	100	34610	50	1	85953502	38722	-15.14	0.72	12	0.05	-2975.00	62650.00	72400	20240510	-37.78	42350	20250203	6.38	53700	-16.11	20250107	42350	6.38	20250203	72400	-37.78	20240510	42350	6.38	20250203	0.30	N	251270	100	85 억	22716795	N	N	830	N	N
70	20250207	120940	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45100	-450	5	-0.99	1683100150	37314	50.48	45200	45500	44850	59200	31900	45550	45106.40	26.43	0	-8767	46116	45832	45366	45082	44616	45975	45225	86	13650	100	34610	50	1	85953502	38765	-15.16	0.72	12	0.04	-2975.00	62650.00	72400	20240510	-37.71	42350	20250203	6.49	53700	-16.01	20250107	42350	6.49	20250203	72400	-37.71	20240510	42350	6.49	20250203	0.30	N	251270	100	85 억	22716795	N	N	830	N	N
71	20250207	110938	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45100	-450	5	-0.99	1505832500	33376	45.15	45200	45500	44850	59200	31900	45550	45117.22	26.43	0	-9101	46116	45832	45366	45082	44616	45975	45225	86	13650	100	34610	50	1	85953502	38765	-15.16	0.72	12	0.04	-2975.00	62650.00	72400	20240510	-37.71	42350	20250203	6.49	53700	-16.01	20250107	42350	6.49	20250203	72400	-37.71	20240510	42350	6.49	20250203	0.30	N	251270	100	85 억	22716795	N	N	830	N	N
72	20250207	100942	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45250	-300	5	-0.66	668024300	14777	19.99	45200	45500	44900	59200	31900	45550	45207.03	26.43	0	-1588	46116	45832	45366	45082	44616	45975	45225	86	13650	100	34610	50	1	85953502	38894	-15.21	0.72	12	0.02	-2975.00	62650.00	72400	20240510	-37.50	42350	20250203	6.85	53700	-15.74	20250107	42350	6.85	20250203	72400	-37.50	20240510	42350	6.85	20250203	0.30	N	251270	100	85 억	22716795	N	N	830	N	N
73	20250207	090948	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45050	-500	5	-1.10	246652100	5474	7.41	45200	45200	44900	59200	31900	45550	45058.84	26.43	0	-2177	46116	45832	45366	45082	44616	45975	45225	86	13650	100	34610	50	1	85953502	38722	-15.14	0.72	12	0.01	-2975.00	62650.00	72400	20240510	-37.78	42350	20250203	6.38	53700	-16.11	20250107	42350	6.38	20250203	72400	-37.78	20240510	42350	6.38	20250203	0.30	N	251270	100	85 억	22716795	N	N	830	N	N
74	20250206	160918	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45550	550	2	1.22	3309609600	73080	73.46	45450	45650	44900	58500	31500	45000	45287.35	26.42	0	6183	46366	45682	45016	44332	43666	46025	44675	86	13500	100	34200	50	1	85953502	39152	-15.31	0.73	12	0.09	-2975.00	62650.00	72400	20240510	-37.09	42350	20250203	7.56	53700	-15.18	20250107	42350	7.56	20250203	72400	-37.09	20240510	42350	7.56	20250203	0.31	N	251270	100	85 억	22710148	N	N	830	N	N
75	20250206	150922	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45450	450	2	1.00	2964979700	65509	65.85	45450	45650	44900	58500	31500	45000	45260.65	26.42	0	3168	46366	45682	45016	44332	43666	46025	44675	86	13500	100	34200	50	1	85953502	39066	-15.28	0.73	12	0.08	-2975.00	62650.00	72400	20240510	-37.22	42350	20250203	7.32	53700	-15.36	20250107	42350	7.32	20250203	72400	-37.22	20240510	42350	7.32	20250203	0.31	N	251270	100	85 억	22710148	N	N	1856	N	N
76	20250206	140922	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45150	150	2	0.33	2592637100	57306	57.60	45450	45650	44900	58500	31500	45000	45241.98	26.42	0	79	46366	45682	45016	44332	43666	46025	44675	86	13500	100	34200	50	1	85953502	38808	-15.18	0.72	12	0.07	-2975.00	62650.00	72400	20240510	-37.64	42350	20250203	6.61	53700	-15.92	20250107	42350	6.61	20250203	72400	-37.64	20240510	42350	6.61	20250203	0.31	N	251270	100	85 억	22710148	N	N	1856	N	N
77	20250206	130919	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45150	150	2	0.33	2361684450	52184	52.46	45450	45650	44900	58500	31500	45000	45256.87	26.42	0	-554	46366	45682	45016	44332	43666	46025	44675	86	13500	100	34200	50	1	85953502	38808	-15.18	0.72	12	0.06	-2975.00	62650.00	72400	20240510	-37.64	42350	20250203	6.61	53700	-15.92	20250107	42350	6.61	20250203	72400	-37.64	20240510	42350	6.61	20250203	0.31	N	251270	100	85 억	22710148	N	N	1856	N	N
78	20250206	120916	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45150	150	2	0.33	1934744850	42713	42.93	45450	45650	45000	58500	31500	45000	45296.39	26.42	0	-1127	46366	45682	45016	44332	43666	46025	44675	86	13500	100	34200	50	1	85953502	38808	-15.18	0.72	12	0.05	-2975.00	62650.00	72400	20240510	-37.64	42350	20250203	6.61	53700	-15.92	20250107	42350	6.61	20250203	72400	-37.64	20240510	42350	6.61	20250203	0.31	N	251270	100	85 억	22710148	N	N	1856	N	N
79	20250206	110911	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45250	250	2	0.56	1333536250	29450	29.60	45450	45650	45000	58500	31500	45000	45281.37	26.42	0	-900	46366	45682	45016	44332	43666	46025	44675	86	13500	100	34200	50	1	85953502	38894	-15.21	0.72	12	0.03	-2975.00	62650.00	72400	20240510	-37.50	42350	20250203	6.85	53700	-15.74	20250107	42350	6.85	20250203	72400	-37.50	20240510	42350	6.85	20250203	0.31	N	251270	100	85 억	22710148	N	N	1856	N	N
80	20250206	100912	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45200	200	2	0.44	1085303100	23966	24.09	45450	45650	45000	58500	31500	45000	45285.12	26.42	0	-919	46366	45682	45016	44332	43666	46025	44675	86	13500	100	34200	50	1	85953502	38851	-15.19	0.72	12	0.03	-2975.00	62650.00	72400	20240510	-37.57	42350	20250203	6.73	53700	-15.83	20250107	42350	6.73	20250203	72400	-37.57	20240510	42350	6.73	20250203	0.31	N	251270	100	85 억	22710148	N	N	1856	N	N
81	20250206	090924	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45450	450	2	1.00	332891950	7323	7.36	45450	45650	45300	58500	31500	45000	45458.41	26.42	0	797	46366	45682	45016	44332	43666	46025	44675	86	13500	100	34200	50	1	85953502	39066	-15.28	0.73	12	0.01	-2975.00	62650.00	72400	20240510	-37.22	42350	20250203	7.32	53700	-15.36	20250107	42350	7.32	20250203	72400	-37.22	20240510	42350	7.32	20250203	0.31	N	251270	100	85 억	22710148	N	N	1856	N	N
82	20250205	160908	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45000	500	2	1.12	4477141000	99178	71.45	44400	45700	44350	57800	31150	44500	45142.58	26.37	-2436	4354	45033	44766	44233	43966	43433	44900	44100	86	13300	100	33820	50	1	85953502	38679	-15.13	0.72	12	0.12	-2975.00	62650.00	72400	20240510	-37.85	42350	20250203	6.26	53700	-16.20	20250107	42350	6.26	20250203	72400	-37.85	20240510	42350	6.26	20250203	0.30	N	251270	100	85 억	22669695	N	N	1856	N	N
83	20250205	150911	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45100	600	2	1.35	4111334900	91052	65.59	44400	45700	44350	57800	31150	44500	45153.74	26.37	-2436	5704	45033	44766	44233	43966	43433	44900	44100	86	13300	100	33820	50	1	85953502	38765	-15.16	0.72	12	0.11	-2975.00	62650.00	72400	20240510	-37.71	42350	20250203	6.49	53700	-16.01	20250107	42350	6.49	20250203	72400	-37.71	20240510	42350	6.49	20250203	0.30	N	251270	100	85 억	22669695	N	N	2027	N	N
84	20250205	140911	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45200	700	2	1.57	3475347750	76957	55.44	44400	45700	44350	57800	31150	44500	45159.65	26.37	-2436	7370	45033	44766	44233	43966	43433	44900	44100	86	13300	100	33820	50	1	85953502	38851	-15.19	0.72	12	0.09	-2975.00	62650.00	72400	20240510	-37.57	42350	20250203	6.73	53700	-15.83	20250107	42350	6.73	20250203	72400	-37.57	20240510	42350	6.73	20250203	0.30	N	251270	100	85 억	22669695	N	N	2027	N	N
85	20250205	130909	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45150	650	2	1.46	3157700900	69914	50.36	44400	45700	44350	57800	31150	44500	45165.55	26.37	-2436	8872	45033	44766	44233	43966	43433	44900	44100	86	13300	100	33820	50	1	85953502	38808	-15.18	0.72	12	0.08	-2975.00	62650.00	72400	20240510	-37.64	42350	20250203	6.61	53700	-15.92	20250107	42350	6.61	20250203	72400	-37.64	20240510	42350	6.61	20250203	0.30	N	251270	100	85 억	22669695	N	N	2027	N	N
86	20250205	120913	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45050	550	2	1.24	2594705500	57469	41.40	44400	45700	44350	57800	31150	44500	45149.71	26.37	-2436	14468	45033	44766	44233	43966	43433	44900	44100	86	13300	100	33820	50	1	85953502	38722	-15.14	0.72	12	0.07	-2975.00	62650.00	72400	20240510	-37.78	42350	20250203	6.38	53700	-16.11	20250107	42350	6.38	20250203	72400	-37.78	20240510	42350	6.38	20250203	0.30	N	251270	100	85 억	22669695	N	N	2027	N	N
87	20250205	110908	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45050	550	2	1.24	2219218050	49144	35.40	44400	45700	44350	57800	31150	44500	45157.52	26.37	-2436	14583	45033	44766	44233	43966	43433	44900	44100	86	13300	100	33820	50	1	85953502	38722	-15.14	0.72	12	0.06	-2975.00	62650.00	72400	20240510	-37.78	42350	20250203	6.38	53700	-16.11	20250107	42350	6.38	20250203	72400	-37.78	20240510	42350	6.38	20250203	0.30	N	251270	100	85 억	22669695	N	N	2027	N	N
88	20250205	100920	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	45450	950	2	2.13	1521048850	33771	24.33	44400	45550	44350	57800	31150	44500	45040.17	26.37	-2436	10573	45033	44766	44233	43966	43433	44900	44100	86	13300	100	33820	50	1	85953502	39066	-15.28	0.73	12	0.04	-2975.00	62650.00	72400	20240510	-37.22	42350	20250203	7.32	53700	-15.36	20250107	42350	7.32	20250203	72400	-37.22	20240510	42350	7.32	20250203	0.30	N	251270	100	85 억	22669695	N	N	2027	N	N
89	20250205	090924	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	44700	200	2	0.45	244733150	5495	3.96	44400	44850	44350	57800	31150	44500	44537.46	26.37	-2436	1352	45033	44766	44233	43966	43433	44900	44100	86	13300	100	33820	50	1	85953502	38421	-15.03	0.71	12	0.01	-2975.00	62650.00	72400	20240510	-38.26	42350	20250203	5.55	53700	-16.76	20250107	42350	5.55	20250203	72400	-38.26	20240510	42350	5.55	20250203	0.30	N	251270	100	85 억	22669695	N	N	2027	N	N
90	20250204	160850	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	44500	1000	2	2.30	6135894300	138611	90.66	43700	44500	43700	56500	30450	43500	44266.63	26.35	0	38475	44733	44116	43233	42616	41733	43675	42175	86	13000	100	33060	50	1	85953502	38249	-14.96	0.71	12	0.16	-2975.00	62650.00	72400	20240510	-38.54	42350	20250203	5.08	53700	-17.13	20250107	42350	5.08	20250203	72400	-38.54	20240510	42350	5.08	20250203	0.31	N	251270	100	85 억	22646892	N	N	2027	N	N
91	20250204	150901	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	44450	950	2	2.18	5575119000	126003	82.42	43700	44500	43700	56500	30450	43500	44245.92	26.35	0	37339	44733	44116	43233	42616	41733	43675	42175	86	13000	100	33060	50	1	85953502	38206	-14.94	0.71	12	0.15	-2975.00	62650.00	72400	20240510	-38.60	42350	20250203	4.96	53700	-17.23	20250107	42350	4.96	20250203	72400	-38.60	20240510	42350	4.96	20250203	0.31	N	251270	100	85 억	22646892	N	N	5439	N	N
92	20250204	140901	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	44100	600	2	1.38	4750104600	107328	70.20	43700	44500	43700	56500	30450	43500	44257.83	26.35	0	33376	44733	44116	43233	42616	41733	43675	42175	86	13000	100	33060	50	1	85953502	37905	-14.82	0.70	12	0.12	-2975.00	62650.00	72400	20240510	-39.09	42350	20250203	4.13	53700	-17.88	20250107	42350	4.13	20250203	72400	-39.09	20240510	42350	4.13	20250203	0.31	N	251270	100	85 억	22646892	N	N	5439	N	N
93	20250204	130903	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	44350	850	2	1.95	4003594300	90453	59.16	43700	44500	43700	56500	30450	43500	44261.60	26.35	0	29609	44733	44116	43233	42616	41733	43675	42175	86	13000	100	33060	50	1	85953502	38120	-14.91	0.71	12	0.11	-2975.00	62650.00	72400	20240510	-38.74	42350	20250203	4.72	53700	-17.41	20250107	42350	4.72	20250203	72400	-38.74	20240510	42350	4.72	20250203	0.31	N	251270	100	85 억	22646892	N	N	5439	N	N
94	20250204	120913	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	44300	800	2	1.84	3588530800	81086	53.04	43700	44500	43700	56500	30450	43500	44255.86	26.35	0	27269	44733	44116	43233	42616	41733	43675	42175	86	13000	100	33060	50	1	85953502	38077	-14.89	0.71	12	0.09	-2975.00	62650.00	72400	20240510	-38.81	42350	20250203	4.60	53700	-17.50	20250107	42350	4.60	20250203	72400	-38.81	20240510	42350	4.60	20250203	0.31	N	251270	100	85 억	22646892	N	N	5439	N	N
95	20250204	110854	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	44300	800	2	1.84	2507072450	56722	37.10	43700	44500	43700	56500	30450	43500	44199.30	26.35	0	18936	44733	44116	43233	42616	41733	43675	42175	86	13000	100	33060	50	1	85953502	38077	-14.89	0.71	12	0.07	-2975.00	62650.00	72400	20240510	-38.81	42350	20250203	4.60	53700	-17.50	20250107	42350	4.60	20250203	72400	-38.81	20240510	42350	4.60	20250203	0.31	N	251270	100	85 억	22646892	N	N	5439	N	N
96	20250204	100859	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	44350	850	2	1.95	1576268950	35701	23.35	43700	44500	43700	56500	30450	43500	44151.96	26.35	0	9000	44733	44116	43233	42616	41733	43675	42175	86	13000	100	33060	50	1	85953502	38120	-14.91	0.71	12	0.04	-2975.00	62650.00	72400	20240510	-38.74	42350	20250203	4.72	53700	-17.41	20250107	42350	4.72	20250203	72400	-38.74	20240510	42350	4.72	20250203	0.31	N	251270	100	85 억	22646892	N	N	5439	N	N
97	20250204	090859	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	44150	650	2	1.49	671166900	15157	9.91	43700	44500	43700	56500	30450	43500	44280.99	26.35	0	6372	44733	44116	43233	42616	41733	43675	42175	86	13000	100	33060	50	1	85953502	37948	-14.84	0.70	12	0.02	-2975.00	62650.00	72400	20240510	-39.02	42350	20250203	4.25	53700	-17.78	20250107	42350	4.25	20250203	72400	-39.02	20240510	42350	4.25	20250203	0.31	N	251270	100	85 억	22646892	N	N	5439	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History