KissMeData/035510/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	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	160444	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12390	-520	5	-4.03	2497329550	200255	166.96	12650	12660	12340	16780	9040	12910	12471.10	2.03	6791	13216	13062	12936	12782	12656	13140	12860	76	3870	500	8770	10	1	15268540	1892	7.00	0.50	12	1.31	1770.00	24729.00	18160	20250109	-31.77	8070	20241210	53.53	18160	-31.77	20250109	12340	0.41	20250228	18160	-31.77	20250109	8070	53.53	20241210	7.06	N	035510	500	76 억	309946	N	N	0	N	N
3	20250228	150446	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12380	-530	5	-4.11	2076682340	166247	138.61	12650	12660	12340	16780	9040	12910	12491.55	2.03	-5060	13216	13062	12936	12782	12656	13140	12860	76	3870	500	8770	10	1	15268540	1890	6.99	0.50	12	1.09	1770.00	24729.00	18160	20250109	-31.83	8070	20241210	53.41	18160	-31.83	20250109	12340	0.32	20250228	18160	-31.83	20250109	8070	53.41	20241210	7.06	N	035510	500	76 억	309946	N	N	0	N	N
4	20250228	140447	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12420	-490	5	-3.80	1775018410	141883	118.30	12650	12660	12400	16780	9040	12910	12510.44	2.03	-7830	13216	13062	12936	12782	12656	13140	12860	76	3870	500	8770	10	1	15268540	1896	7.02	0.50	12	0.93	1770.00	24729.00	18160	20250109	-31.61	8070	20241210	53.90	18160	-31.61	20250109	12340	0.65	20250213	18160	-31.61	20250109	8070	53.90	20241210	7.06	N	035510	500	76 억	309946	N	N	0	N	N
5	20250228	130446	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12420	-490	5	-3.80	1543313010	123234	102.75	12650	12660	12400	16780	9040	12910	12523.44	2.03	-8548	13216	13062	12936	12782	12656	13140	12860	76	3870	500	8770	10	1	15268540	1896	7.02	0.50	12	0.81	1770.00	24729.00	18160	20250109	-31.61	8070	20241210	53.90	18160	-31.61	20250109	12340	0.65	20250213	18160	-31.61	20250109	8070	53.90	20241210	7.06	N	035510	500	76 억	309946	N	N	0	N	N
6	20250228	120443	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12410	-500	5	-3.87	1401217870	111792	93.21	12650	12660	12410	16780	9040	12910	12534.15	2.03	-7008	13216	13062	12936	12782	12656	13140	12860	76	3870	500	8770	10	1	15268540	1895	7.01	0.50	12	0.73	1770.00	24729.00	18160	20250109	-31.66	8070	20241210	53.78	18160	-31.66	20250109	12340	0.57	20250213	18160	-31.66	20250109	8070	53.78	20241210	7.06	N	035510	500	76 억	309946	N	N	0	N	N
7	20250228	110443	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12520	-390	5	-3.02	996168030	79276	66.10	12650	12660	12490	16780	9040	12910	12565.82	2.03	-6847	13216	13062	12936	12782	12656	13140	12860	76	3870	500	8770	10	1	15268540	1912	7.07	0.51	12	0.52	1770.00	24729.00	18160	20250109	-31.06	8070	20241210	55.14	18160	-31.06	20250109	12340	1.46	20250213	18160	-31.06	20250109	8070	55.14	20241210	7.06	N	035510	500	76 억	309946	N	N	0	N	N
8	20250228	100443	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12620	-290	5	-2.25	701394100	55781	46.51	12650	12660	12490	16780	9040	12910	12574.07	2.03	-8414	13216	13062	12936	12782	12656	13140	12860	76	3870	500	8770	10	1	15268540	1927	7.13	0.51	12	0.37	1770.00	24729.00	18160	20250109	-30.51	8070	20241210	56.38	18160	-30.51	20250109	12340	2.27	20250213	18160	-30.51	20250109	8070	56.38	20241210	7.06	N	035510	500	76 억	309946	N	N	0	N	N
9	20250228	090445	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12560	-350	5	-2.71	196165300	15613	13.02	12650	12650	12490	16780	9040	12910	12564.23	2.03	-5771	13216	13062	12936	12782	12656	13140	12860	76	3870	500	8770	10	1	15268540	1918	7.10	0.51	12	0.10	1770.00	24729.00	18160	20250109	-30.84	8070	20241210	55.64	18160	-30.84	20250109	12340	1.78	20250213	18160	-30.84	20250109	8070	55.64	20241210	7.06	N	035510	500	76 억	309946	N	N	0	N	N
10	20250227	160442	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12910	-40	5	-0.31	1456556080	112739	47.82	12880	13090	12810	16830	9070	12950	12919.43	2.01	3135	13570	13260	12970	12660	12370	13115	12515	76	3880	500	8800	10	1	15268540	1971	7.29	0.52	12	0.74	1770.00	24729.00	18160	20250109	-28.91	8070	20241210	59.98	18160	-28.91	20250109	12340	4.62	20250213	18160	-28.91	20250109	8070	59.98	20241210	7.15	N	035510	500	76 억	306261	N	N	10	N	N
11	20250227	150439	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12920	-30	5	-0.23	1334927170	103319	43.82	12880	13090	12810	16830	9070	12950	12920.12	2.01	3032	13570	13260	12970	12660	12370	13115	12515	76	3880	500	8800	10	1	15268540	1973	7.30	0.52	12	0.68	1770.00	24729.00	18160	20250109	-28.85	8070	20241210	60.10	18160	-28.85	20250109	12340	4.70	20250213	18160	-28.85	20250109	8070	60.10	20241210	7.15	N	035510	500	76 억	306261	N	N	10	N	N
12	20250227	140441	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12900	-50	5	-0.39	1171107210	90650	38.45	12880	13090	12810	16830	9070	12950	12918.62	2.01	1287	13570	13260	12970	12660	12370	13115	12515	76	3880	500	8800	10	1	15268540	1970	7.29	0.52	12	0.59	1770.00	24729.00	18160	20250109	-28.96	8070	20241210	59.85	18160	-28.96	20250109	12340	4.54	20250213	18160	-28.96	20250109	8070	59.85	20241210	7.15	N	035510	500	76 억	306261	N	N	10	N	N
13	20250227	130440	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12950	0	3	0.00	1044785960	80856	34.29	12880	13090	12810	16830	9070	12950	12921.17	2.01	26	13570	13260	12970	12660	12370	13115	12515	76	3880	500	8800	10	1	15268540	1977	7.32	0.52	12	0.53	1770.00	24729.00	18160	20250109	-28.69	8070	20241210	60.47	18160	-28.69	20250109	12340	4.94	20250213	18160	-28.69	20250109	8070	60.47	20241210	7.15	N	035510	500	76 억	306261	N	N	10	N	N
14	20250227	120439	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12950	0	3	0.00	825706070	63964	27.13	12880	13090	12810	16830	9070	12950	12908.20	2.01	-2475	13570	13260	12970	12660	12370	13115	12515	76	3880	500	8800	10	1	15268540	1977	7.32	0.52	12	0.42	1770.00	24729.00	18160	20250109	-28.69	8070	20241210	60.47	18160	-28.69	20250109	12340	4.94	20250213	18160	-28.69	20250109	8070	60.47	20241210	7.15	N	035510	500	76 억	306261	N	N	10	N	N
15	20250227	110443	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12820	-130	5	-1.00	651778240	50470	21.41	12880	13090	12810	16830	9070	12950	12913.37	2.01	-2878	13570	13260	12970	12660	12370	13115	12515	76	3880	500	8800	10	1	15268540	1957	7.24	0.52	12	0.33	1770.00	24729.00	18160	20250109	-29.41	8070	20241210	58.86	18160	-29.41	20250109	12340	3.89	20250213	18160	-29.41	20250109	8070	58.86	20241210	7.15	N	035510	500	76 억	306261	N	N	10	N	N
16	20250227	100456	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12980	30	2	0.23	384105040	29698	12.60	12880	13090	12880	16830	9070	12950	12933.07	2.01	1430	13570	13260	12970	12660	12370	13115	12515	76	3880	500	8800	10	1	15268540	1982	7.33	0.52	12	0.19	1770.00	24729.00	18160	20250109	-28.52	8070	20241210	60.84	18160	-28.52	20250109	12340	5.19	20250213	18160	-28.52	20250109	8070	60.84	20241210	7.15	N	035510	500	76 억	306261	N	N	10	N	N
17	20250227	090454	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12910	-40	5	-0.31	124800480	9660	4.10	12880	13090	12880	16830	9070	12950	12915.36	2.01	518	13570	13260	12970	12660	12370	13115	12515	76	3880	500	8800	10	1	15268540	1971	7.29	0.52	12	0.06	1770.00	24729.00	18160	20250109	-28.91	8070	20241210	59.98	18160	-28.91	20250109	12340	4.62	20250213	18160	-28.91	20250109	8070	59.98	20241210	7.15	N	035510	500	76 억	306261	N	N	10	N	N
18	20250226	160440	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12950	-270	5	-2.04	3008733150	233476	87.60	13210	13280	12680	17180	9260	13220	12886.25	2.20	-30464	13680	13450	13040	12810	12400	13565	12925	76	3960	500	8980	10	1	15268540	1977	7.32	0.52	12	1.53	1770.00	24729.00	18160	20250109	-28.69	8070	20241210	60.47	18160	-28.69	20250109	12340	4.94	20250213	18160	-28.69	20250109	8070	60.47	20241210	6.98	N	035510	500	76 억	335928	N	N	10	N	N
19	20250226	150442	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12940	-280	5	-2.12	2676019310	207794	77.97	13210	13280	12680	17180	9260	13220	12878.04	2.20	-27062	13680	13450	13040	12810	12400	13565	12925	76	3960	500	8980	10	1	15268540	1976	7.31	0.52	12	1.36	1770.00	24729.00	18160	20250109	-28.74	8070	20241210	60.35	18160	-28.74	20250109	12340	4.86	20250213	18160	-28.74	20250109	8070	60.35	20241210	6.98	N	035510	500	76 억	335928	N	N	5	N	N
20	20250226	140441	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12800	-420	5	-3.18	2285595630	177435	66.57	13210	13280	12680	17180	9260	13220	12881.09	2.20	-34386	13680	13450	13040	12810	12400	13565	12925	76	3960	500	8980	10	1	15268540	1954	7.23	0.52	12	1.16	1770.00	24729.00	18160	20250109	-29.52	8070	20241210	58.61	18160	-29.52	20250109	12340	3.73	20250213	18160	-29.52	20250109	8070	58.61	20241210	6.98	N	035510	500	76 억	335928	N	N	5	N	N
21	20250226	130440	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12820	-400	5	-3.03	2074772690	160949	60.39	13210	13280	12680	17180	9260	13220	12890.64	2.20	-31047	13680	13450	13040	12810	12400	13565	12925	76	3960	500	8980	10	1	15268540	1957	7.24	0.52	12	1.05	1770.00	24729.00	18160	20250109	-29.41	8070	20241210	58.86	18160	-29.41	20250109	12340	3.89	20250213	18160	-29.41	20250109	8070	58.86	20241210	6.98	N	035510	500	76 억	335928	N	N	5	N	N
22	20250226	120441	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12710	-510	5	-3.86	1776314850	137512	51.59	13210	13280	12710	17180	9260	13220	12917.27	2.20	-22387	13680	13450	13040	12810	12400	13565	12925	76	3960	500	8980	10	1	15268540	1941	7.18	0.51	12	0.90	1770.00	24729.00	18160	20250109	-30.01	8070	20241210	57.50	18160	-30.01	20250109	12340	3.00	20250213	18160	-30.01	20250109	8070	57.50	20241210	6.98	N	035510	500	76 억	335928	N	N	5	N	N
23	20250226	110440	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12820	-400	5	-3.03	1289903910	99426	37.30	13210	13280	12770	17180	9260	13220	12973.22	2.20	-13639	13680	13450	13040	12810	12400	13565	12925	76	3960	500	8980	10	1	15268540	1957	7.24	0.52	12	0.65	1770.00	24729.00	18160	20250109	-29.41	8070	20241210	58.86	18160	-29.41	20250109	12340	3.89	20250213	18160	-29.41	20250109	8070	58.86	20241210	6.98	N	035510	500	76 억	335928	N	N	5	N	N
24	20250226	100439	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13100	-120	5	-0.91	407925770	31148	11.69	13210	13280	13020	17180	9260	13220	13095.91	2.20	-8207	13680	13450	13040	12810	12400	13565	12925	76	3960	500	8980	10	1	15268540	2000	7.40	0.53	12	0.20	1770.00	24729.00	18160	20250109	-27.86	8070	20241210	62.33	18160	-27.86	20250109	12340	6.16	20250213	18160	-27.86	20250109	8070	62.33	20241210	6.98	N	035510	500	76 억	335928	N	N	5	N	N
25	20250226	090443	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13120	-100	5	-0.76	68112610	5171	1.94	13210	13280	13110	17180	9260	13220	13170.95	2.20	-129	13680	13450	13040	12810	12400	13565	12925	76	3960	500	8980	10	1	15268540	2003	7.41	0.53	12	0.03	1770.00	24729.00	18160	20250109	-27.75	8070	20241210	62.58	18160	-27.75	20250109	12340	6.32	20250213	18160	-27.75	20250109	8070	62.58	20241210	6.98	N	035510	500	76 억	335928	N	N	5	N	N
26	20250225	160437	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13220	200	2	1.54	3403367050	262074	76.27	12890	13270	12630	16920	9120	13020	12985.94	2.12	12087	13653	13336	13143	12826	12633	13240	12730	76	3900	500	8850	10	1	15268540	2019	7.47	0.53	12	1.72	1770.00	24729.00	18160	20250109	-27.20	8070	20241210	63.82	18160	-27.20	20250109	12340	7.13	20250213	18160	-27.20	20250109	8070	63.82	20241210	6.76	N	035510	500	76 억	323348	N	N	5	N	N
27	20250225	150438	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13160	140	2	1.08	2935458460	226672	65.97	12890	13250	12630	16920	9120	13020	12950.25	2.12	2840	13653	13336	13143	12826	12633	13240	12730	76	3900	500	8850	10	1	15268540	2009	7.44	0.53	12	1.48	1770.00	24729.00	18160	20250109	-27.53	8070	20241210	63.07	18160	-27.53	20250109	12340	6.65	20250213	18160	-27.53	20250109	8070	63.07	20241210	6.76	N	035510	500	76 억	323348	N	N	2	N	N
28	20250225	140438	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13090	70	2	0.54	2561132120	198126	57.66	12890	13250	12630	16920	9120	13020	12926.78	2.12	4210	13653	13336	13143	12826	12633	13240	12730	76	3900	500	8850	10	1	15268540	1999	7.40	0.53	12	1.30	1770.00	24729.00	18160	20250109	-27.92	8070	20241210	62.21	18160	-27.92	20250109	12340	6.08	20250213	18160	-27.92	20250109	8070	62.21	20241210	6.76	N	035510	500	76 억	323348	N	N	2	N	N
29	20250225	130439	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13120	100	2	0.77	2214978030	171759	49.98	12890	13250	12630	16920	9120	13020	12895.85	2.12	5674	13653	13336	13143	12826	12633	13240	12730	76	3900	500	8850	10	1	15268540	2003	7.41	0.53	12	1.12	1770.00	24729.00	18160	20250109	-27.75	8070	20241210	62.58	18160	-27.75	20250109	12340	6.32	20250213	18160	-27.75	20250109	8070	62.58	20241210	6.76	N	035510	500	76 억	323348	N	N	2	N	N
30	20250225	120436	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12940	-80	5	-0.61	1512039500	118135	34.38	12890	12980	12630	16920	9120	13020	12799.25	2.12	12280	13653	13336	13143	12826	12633	13240	12730	76	3900	500	8850	10	1	15268540	1976	7.31	0.52	12	0.77	1770.00	24729.00	18160	20250109	-28.74	8070	20241210	60.35	18160	-28.74	20250109	12340	4.86	20250213	18160	-28.74	20250109	8070	60.35	20241210	6.76	N	035510	500	76 억	323348	N	N	2	N	N
31	20250225	110437	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12980	-40	5	-0.31	1367556060	106976	31.13	12890	12980	12630	16920	9120	13020	12783.76	2.12	14574	13653	13336	13143	12826	12633	13240	12730	76	3900	500	8850	10	1	15268540	1982	7.33	0.52	12	0.70	1770.00	24729.00	18160	20250109	-28.52	8070	20241210	60.84	18160	-28.52	20250109	12340	5.19	20250213	18160	-28.52	20250109	8070	60.84	20241210	6.76	N	035510	500	76 억	323348	N	N	2	N	N
32	20250225	100436	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12840	-180	5	-1.38	1039360150	81492	23.72	12890	12900	12630	16920	9120	13020	12754.13	2.12	8046	13653	13336	13143	12826	12633	13240	12730	76	3900	500	8850	10	1	15268540	1960	7.25	0.52	12	0.53	1770.00	24729.00	18160	20250109	-29.30	8070	20241210	59.11	18160	-29.30	20250109	12340	4.05	20250213	18160	-29.30	20250109	8070	59.11	20241210	6.76	N	035510	500	76 억	323348	N	N	2	N	N
33	20250225	090439	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12800	-220	5	-1.69	256564710	19977	5.81	12890	12900	12770	16920	9120	13020	12842.99	2.12	-3544	13653	13336	13143	12826	12633	13240	12730	76	3900	500	8850	10	1	15268540	1954	7.23	0.52	12	0.13	1770.00	24729.00	18160	20250109	-29.52	8070	20241210	58.61	18160	-29.52	20250109	12340	3.73	20250213	18160	-29.52	20250109	8070	58.61	20241210	6.76	N	035510	500	76 억	323348	N	N	2	N	N
34	20250224	160435	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13020	-180	5	-1.36	4465491470	340187	54.06	13450	13460	12950	17160	9240	13200	13127.05	2.66	-92292	13846	13522	13086	12762	12326	13685	12925	76	3960	500	8970	10	1	15268540	1988	7.36	0.53	12	2.23	1770.00	24729.00	18160	20250109	-28.30	8070	20241210	61.34	18160	-28.30	20250109	12340	5.51	20250213	18160	-28.30	20250109	8070	61.34	20241210	6.88	N	035510	500	76 억	406699	N	N	2	N	N
35	20250224	150435	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13030	-170	5	-1.29	4103347780	312332	49.63	13450	13460	12950	17160	9240	13200	13137.78	2.66	-95057	13846	13522	13086	12762	12326	13685	12925	76	3960	500	8970	10	1	15268540	1989	7.36	0.53	12	2.05	1770.00	24729.00	18160	20250109	-28.25	8070	20241210	61.46	18160	-28.25	20250109	12340	5.59	20250213	18160	-28.25	20250109	8070	61.46	20241210	6.88	N	035510	500	76 억	406699	N	N	9	N	N
36	20250224	140434	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13040	-160	5	-1.21	3819342470	290512	46.17	13450	13460	12950	17160	9240	13200	13146.94	2.66	-89133	13846	13522	13086	12762	12326	13685	12925	76	3960	500	8970	10	1	15268540	1991	7.37	0.53	12	1.90	1770.00	24729.00	18160	20250109	-28.19	8070	20241210	61.59	18160	-28.19	20250109	12340	5.67	20250213	18160	-28.19	20250109	8070	61.59	20241210	6.88	N	035510	500	76 억	406699	N	N	9	N	N
37	20250224	130435	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13200	0	3	0.00	3426220420	260590	41.41	13450	13460	12950	17160	9240	13200	13147.94	2.66	-76092	13846	13522	13086	12762	12326	13685	12925	76	3960	500	8970	10	1	15268540	2015	7.46	0.53	12	1.71	1770.00	24729.00	18160	20250109	-27.31	8070	20241210	63.57	18160	-27.31	20250109	12340	6.97	20250213	18160	-27.31	20250109	8070	63.57	20241210	6.88	N	035510	500	76 억	406699	N	N	9	N	N
38	20250224	120433	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12990	-210	5	-1.59	3058687870	232350	36.92	13450	13460	12950	17160	9240	13200	13164.14	2.66	-62096	13846	13522	13086	12762	12326	13685	12925	76	3960	500	8970	10	1	15268540	1983	7.34	0.53	12	1.52	1770.00	24729.00	18160	20250109	-28.47	8070	20241210	60.97	18160	-28.47	20250109	12340	5.27	20250213	18160	-28.47	20250109	8070	60.97	20241210	6.88	N	035510	500	76 억	406699	N	N	9	N	N
39	20250224	110432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12970	-230	5	-1.74	2756865060	209095	33.23	13450	13460	12960	17160	9240	13200	13184.75	2.66	-57907	13846	13522	13086	12762	12326	13685	12925	76	3960	500	8970	10	1	15268540	1980	7.33	0.52	12	1.37	1770.00	24729.00	18160	20250109	-28.58	8070	20241210	60.72	18160	-28.58	20250109	12340	5.11	20250213	18160	-28.58	20250109	8070	60.72	20241210	6.88	N	035510	500	76 억	406699	N	N	9	N	N
40	20250224	100432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13150	-50	5	-0.38	2024881940	152930	24.30	13450	13460	13000	17160	9240	13200	13240.58	2.66	-48558	13846	13522	13086	12762	12326	13685	12925	76	3960	500	8970	10	1	15268540	2008	7.43	0.53	12	1.00	1770.00	24729.00	18160	20250109	-27.59	8070	20241210	62.95	18160	-27.59	20250109	12340	6.56	20250213	18160	-27.59	20250109	8070	62.95	20241210	6.88	N	035510	500	76 억	406699	N	N	9	N	N
41	20250224	090435	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13320	120	2	0.91	801762750	59958	9.53	13450	13460	13270	17160	9240	13200	13372.07	2.66	-24570	13846	13522	13086	12762	12326	13685	12925	76	3960	500	8970	10	1	15268540	2034	7.53	0.54	12	0.39	1770.00	24729.00	18160	20250109	-26.65	8070	20241210	65.06	18160	-26.65	20250109	12340	7.94	20250213	18160	-26.65	20250109	8070	65.06	20241210	6.88	N	035510	500	76 억	406699	N	N	9	N	N
42	20250221	160432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13200	550	2	4.35	7190366610	545809	181.66	12650	13410	12650	16440	8860	12650	13173.58	2.62	15868	13310	12980	12690	12360	12070	13145	12525	76	3790	500	8600	10	1	15268540	2015	7.46	0.53	12	3.57	1770.00	24729.00	18160	20250109	-27.31	8070	20241210	63.57	18160	-27.31	20250109	12340	6.97	20250213	18160	-27.31	20250109	8070	63.57	20241210	6.80	N	035510	500	76 억	399536	N	N	9	N	N
43	20250221	150434	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13220	570	2	4.51	6862866330	521014	173.41	12650	13410	12650	16440	8860	12650	13172.13	2.62	18274	13310	12980	12690	12360	12070	13145	12525	76	3790	500	8600	10	1	15268540	2019	7.47	0.53	12	3.41	1770.00	24729.00	18160	20250109	-27.20	8070	20241210	63.82	18160	-27.20	20250109	12340	7.13	20250213	18160	-27.20	20250109	8070	63.82	20241210	6.80	N	035510	500	76 억	399536	N	N	7	N	N
44	20250221	140433	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13300	650	2	5.14	6494049400	493136	164.13	12650	13410	12650	16440	8860	12650	13168.88	2.62	17669	13310	12980	12690	12360	12070	13145	12525	76	3790	500	8600	10	1	15268540	2031	7.51	0.54	12	3.23	1770.00	24729.00	18160	20250109	-26.76	8070	20241210	64.81	18160	-26.76	20250109	12340	7.78	20250213	18160	-26.76	20250109	8070	64.81	20241210	6.80	N	035510	500	76 억	399536	N	N	7	N	N
45	20250221	130432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13220	570	2	4.51	5878583720	446846	148.72	12650	13410	12650	16440	8860	12650	13155.73	2.62	22692	13310	12980	12690	12360	12070	13145	12525	76	3790	500	8600	10	1	15268540	2019	7.47	0.53	12	2.93	1770.00	24729.00	18160	20250109	-27.20	8070	20241210	63.82	18160	-27.20	20250109	12340	7.13	20250213	18160	-27.20	20250109	8070	63.82	20241210	6.80	N	035510	500	76 억	399536	N	N	7	N	N
46	20250221	120433	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13290	640	2	5.06	5384652990	409606	136.33	12650	13410	12650	16440	8860	12650	13145.93	2.62	21340	13310	12980	12690	12360	12070	13145	12525	76	3790	500	8600	10	1	15268540	2029	7.51	0.54	12	2.68	1770.00	24729.00	18160	20250109	-26.82	8070	20241210	64.68	18160	-26.82	20250109	12340	7.70	20250213	18160	-26.82	20250109	8070	64.68	20241210	6.80	N	035510	500	76 억	399536	N	N	7	N	N
47	20250221	110431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13210	560	2	4.43	4786063250	364299	121.25	12650	13410	12650	16440	8860	12650	13137.73	2.62	27002	13310	12980	12690	12360	12070	13145	12525	76	3790	500	8600	10	1	15268540	2017	7.46	0.53	12	2.39	1770.00	24729.00	18160	20250109	-27.26	8070	20241210	63.69	18160	-27.26	20250109	12340	7.05	20250213	18160	-27.26	20250109	8070	63.69	20241210	6.80	N	035510	500	76 억	399536	N	N	7	N	N
48	20250221	100432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13030	380	2	3.00	3091828270	236417	78.69	12650	13320	12650	16440	8860	12650	13077.86	2.62	20096	13310	12980	12690	12360	12070	13145	12525	76	3790	500	8600	10	1	15268540	1989	7.36	0.53	12	1.55	1770.00	24729.00	18160	20250109	-28.25	8070	20241210	61.46	18160	-28.25	20250109	12340	5.59	20250213	18160	-28.25	20250109	8070	61.46	20241210	6.80	N	035510	500	76 억	399536	N	N	7	N	N
49	20250221	090433	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12700	50	2	0.40	73624930	5797	1.93	12650	12750	12650	16440	8860	12650	12700.52	2.62	-1820	13310	12980	12690	12360	12070	13145	12525	76	3790	500	8600	10	1	15268540	1939	7.18	0.51	12	0.04	1770.00	24729.00	18160	20250109	-30.07	8070	20241210	57.37	18160	-30.07	20250109	12340	2.92	20250213	18160	-30.07	20250109	8070	57.37	20241210	6.80	N	035510	500	76 억	399536	N	N	7	N	N
50	20250220	160430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12650	70	2	0.56	3800903950	299066	167.71	12560	13020	12400	16350	8810	12580	12709.70	2.67	-7653	12793	12686	12543	12436	12293	12615	12365	76	3770	500	8550	10	1	15268540	1931	7.15	0.51	12	1.96	1770.00	24729.00	18160	20250109	-30.34	8070	20241210	56.75	18160	-30.34	20250109	12340	2.51	20250213	18160	-30.34	20250109	8070	56.75	20241210	6.67	N	035510	500	76 억	408003	N	N	7	N	N
51	20250220	150431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12640	60	2	0.48	3548605370	279090	156.51	12560	13020	12400	16350	8810	12580	12714.91	2.67	-4282	12793	12686	12543	12436	12293	12615	12365	76	3770	500	8550	10	1	15268540	1930	7.14	0.51	12	1.83	1770.00	24729.00	18160	20250109	-30.40	8070	20241210	56.63	18160	-30.40	20250109	12340	2.43	20250213	18160	-30.40	20250109	8070	56.63	20241210	6.67	N	035510	500	76 억	408003	N	N	16	N	N
52	20250220	140432	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12640	60	2	0.48	3262055430	256375	143.77	12560	13020	12400	16350	8810	12580	12723.77	2.67	-2911	12793	12686	12543	12436	12293	12615	12365	76	3770	500	8550	10	1	15268540	1930	7.14	0.51	12	1.68	1770.00	24729.00	18160	20250109	-30.40	8070	20241210	56.63	18160	-30.40	20250109	12340	2.43	20250213	18160	-30.40	20250109	8070	56.63	20241210	6.67	N	035510	500	76 억	408003	N	N	16	N	N
53	20250220	130430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12720	140	2	1.11	2912838090	228752	128.28	12560	13020	12400	16350	8810	12580	12733.61	2.67	-4207	12793	12686	12543	12436	12293	12615	12365	76	3770	500	8550	10	1	15268540	1942	7.19	0.51	12	1.50	1770.00	24729.00	18160	20250109	-29.96	8070	20241210	57.62	18160	-29.96	20250109	12340	3.08	20250213	18160	-29.96	20250109	8070	57.62	20241210	6.67	N	035510	500	76 억	408003	N	N	16	N	N
54	20250220	120430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12810	230	2	1.83	2571524820	201933	113.24	12560	13020	12400	16350	8810	12580	12734.54	2.67	-4966	12793	12686	12543	12436	12293	12615	12365	76	3770	500	8550	10	1	15268540	1956	7.24	0.52	12	1.32	1770.00	24729.00	18160	20250109	-29.46	8070	20241210	58.74	18160	-29.46	20250109	12340	3.81	20250213	18160	-29.46	20250109	8070	58.74	20241210	6.67	N	035510	500	76 억	408003	N	N	16	N	N
55	20250220	110430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12770	190	2	1.51	1441318420	114207	64.05	12560	12850	12400	16350	8810	12580	12620.23	2.67	262	12793	12686	12543	12436	12293	12615	12365	76	3770	500	8550	10	1	15268540	1950	7.21	0.52	12	0.75	1770.00	24729.00	18160	20250109	-29.68	8070	20241210	58.24	18160	-29.68	20250109	12340	3.48	20250213	18160	-29.68	20250109	8070	58.24	20241210	6.67	N	035510	500	76 억	408003	N	N	16	N	N
56	20250220	100430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12760	180	2	1.43	1014734610	80581	45.19	12560	12850	12400	16350	8810	12580	12592.73	2.67	4750	12793	12686	12543	12436	12293	12615	12365	76	3770	500	8550	10	1	15268540	1948	7.21	0.52	12	0.53	1770.00	24729.00	18160	20250109	-29.74	8070	20241210	58.12	18160	-29.74	20250109	12340	3.40	20250213	18160	-29.74	20250109	8070	58.12	20241210	6.67	N	035510	500	76 억	408003	N	N	16	N	N
57	20250220	090431	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12570	-10	5	-0.08	98378450	7854	4.40	12560	12580	12490	16350	8810	12580	12525.90	2.67	850	12793	12686	12543	12436	12293	12615	12365	76	3770	500	8550	10	1	15268540	1919	7.10	0.51	12	0.05	1770.00	24729.00	18160	20250109	-30.78	8070	20241210	55.76	18160	-30.78	20250109	12340	1.86	20250213	18160	-30.78	20250109	8070	55.76	20241210	6.67	N	035510	500	76 억	408003	N	N	16	N	N
58	20250219	160429	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12580	-40	5	-0.32	2217559390	177281	127.27	12630	12650	12400	16400	8840	12620	12507.95	2.57	14569	13006	12812	12676	12482	12346	12745	12415	76	3780	500	8580	10	1	15268540	1921	7.11	0.51	12	1.16	1770.00	24729.00	18160	20250109	-30.73	8070	20241210	55.89	18160	-30.73	20250109	12340	1.94	20250213	18160	-30.73	20250109	8070	55.89	20241210	6.70	N	035510	500	76 억	392987	N	N	16	N	N
59	20250219	150430	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12500	-120	5	-0.95	1985646070	158783	113.99	12630	12650	12400	16400	8840	12620	12505.41	2.57	12835	13006	12812	12676	12482	12346	12745	12415	76	3780	500	8580	10	1	15268540	1909	7.06	0.51	12	1.04	1770.00	24729.00	18160	20250109	-31.17	8070	20241210	54.89	18160	-31.17	20250109	12340	1.30	20250213	18160	-31.17	20250109	8070	54.89	20241210	6.70	N	035510	500	76 억	392987	N	N	0	N	N
60	20250219	140428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12460	-160	5	-1.27	1835430980	146756	105.35	12630	12650	12400	16400	8840	12620	12506.68	2.57	11230	13006	12812	12676	12482	12346	12745	12415	76	3780	500	8580	10	1	15268540	1902	7.04	0.50	12	0.96	1770.00	24729.00	18160	20250109	-31.39	8070	20241210	54.40	18160	-31.39	20250109	12340	0.97	20250213	18160	-31.39	20250109	8070	54.40	20241210	6.70	N	035510	500	76 억	392987	N	N	0	N	N
61	20250219	130428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12550	-70	5	-0.55	1519602050	121514	87.23	12630	12650	12400	16400	8840	12620	12505.57	2.57	8383	13006	12812	12676	12482	12346	12745	12415	76	3780	500	8580	10	1	15268540	1916	7.09	0.51	12	0.80	1770.00	24729.00	18160	20250109	-30.89	8070	20241210	55.51	18160	-30.89	20250109	12340	1.70	20250213	18160	-30.89	20250109	8070	55.51	20241210	6.70	N	035510	500	76 억	392987	N	N	0	N	N
62	20250219	120428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12580	-40	5	-0.32	1303283370	104255	74.84	12630	12650	12400	16400	8840	12620	12500.92	2.57	6990	13006	12812	12676	12482	12346	12745	12415	76	3780	500	8580	10	1	15268540	1921	7.11	0.51	12	0.68	1770.00	24729.00	18160	20250109	-30.73	8070	20241210	55.89	18160	-30.73	20250109	12340	1.94	20250213	18160	-30.73	20250109	8070	55.89	20241210	6.70	N	035510	500	76 억	392987	N	N	0	N	N
63	20250219	110429	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12470	-150	5	-1.19	1081585030	86538	62.12	12630	12650	12400	16400	8840	12620	12498.38	2.57	2159	13006	12812	12676	12482	12346	12745	12415	76	3780	500	8580	10	1	15268540	1904	7.05	0.50	12	0.57	1770.00	24729.00	18160	20250109	-31.33	8070	20241210	54.52	18160	-31.33	20250109	12340	1.05	20250213	18160	-31.33	20250109	8070	54.52	20241210	6.70	N	035510	500	76 억	392987	N	N	0	N	N
64	20250219	100428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12480	-140	5	-1.11	829187650	66298	47.59	12630	12650	12400	16400	8840	12620	12506.98	2.57	-1829	13006	12812	12676	12482	12346	12745	12415	76	3780	500	8580	10	1	15268540	1906	7.05	0.50	12	0.43	1770.00	24729.00	18160	20250109	-31.28	8070	20241210	54.65	18160	-31.28	20250109	12340	1.13	20250213	18160	-31.28	20250109	8070	54.65	20241210	6.70	N	035510	500	76 억	392987	N	N	0	N	N
65	20250219	090429	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12530	-90	5	-0.71	21596920	1715	1.23	12630	12650	12510	16400	8840	12620	12592.96	2.57	-1006	13006	12812	12676	12482	12346	12745	12415	76	3780	500	8580	10	1	15268540	1913	7.08	0.51	12	0.01	1770.00	24729.00	18160	20250109	-31.00	8070	20241210	55.27	18160	-31.00	20250109	12340	1.54	20250213	18160	-31.00	20250109	8070	55.27	20241210	6.70	N	035510	500	76 억	392987	N	N	0	N	N
66	20250218	160427	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12620	-120	5	-0.94	1721850640	136083	90.33	12870	12870	12540	16560	8920	12740	12652.96	2.63	-8244	12980	12860	12730	12610	12480	12920	12670	76	3820	500	8660	10	1	15268540	1927	7.13	0.51	12	0.89	1770.00	24729.00	18160	20250109	-30.51	8070	20241210	56.38	18160	-30.51	20250109	12340	2.27	20250213	18160	-30.51	20250109	8070	56.38	20241210	6.76	N	035510	500	76 억	401253	N	N	7	N	N
67	20250218	150428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12580	-160	5	-1.26	1500611920	118527	78.68	12870	12870	12560	16560	8920	12740	12660.51	2.63	-11564	12980	12860	12730	12610	12480	12920	12670	76	3820	500	8660	10	1	15268540	1921	7.11	0.51	12	0.78	1770.00	24729.00	18160	20250109	-30.73	8070	20241210	55.89	18160	-30.73	20250109	12340	1.94	20250213	18160	-30.73	20250109	8070	55.89	20241210	6.76	N	035510	500	76 억	401253	N	N	7	N	N
68	20250218	140428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12620	-120	5	-0.94	1224444780	96587	64.12	12870	12870	12560	16560	8920	12740	12677.12	2.63	-14146	12980	12860	12730	12610	12480	12920	12670	76	3820	500	8660	10	1	15268540	1927	7.13	0.51	12	0.63	1770.00	24729.00	18160	20250109	-30.51	8070	20241210	56.38	18160	-30.51	20250109	12340	2.27	20250213	18160	-30.51	20250109	8070	56.38	20241210	6.76	N	035510	500	76 억	401253	N	N	7	N	N
69	20250218	130427	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12580	-160	5	-1.26	1057992270	83382	55.35	12870	12870	12560	16560	8920	12740	12688.50	2.63	-14419	12980	12860	12730	12610	12480	12920	12670	76	3820	500	8660	10	1	15268540	1921	7.11	0.51	12	0.55	1770.00	24729.00	18160	20250109	-30.73	8070	20241210	55.89	18160	-30.73	20250109	12340	1.94	20250213	18160	-30.73	20250109	8070	55.89	20241210	6.76	N	035510	500	76 억	401253	N	N	7	N	N
70	20250218	120428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12630	-110	5	-0.86	865659890	68113	45.21	12870	12870	12600	16560	8920	12740	12709.17	2.63	-10988	12980	12860	12730	12610	12480	12920	12670	76	3820	500	8660	10	1	15268540	1928	7.14	0.51	12	0.45	1770.00	24729.00	18160	20250109	-30.45	8070	20241210	56.51	18160	-30.45	20250109	12340	2.35	20250213	18160	-30.45	20250109	8070	56.51	20241210	6.76	N	035510	500	76 억	401253	N	N	7	N	N
71	20250218	110427	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12690	-50	5	-0.39	569718250	44732	29.69	12870	12870	12670	16560	8920	12740	12736.26	2.63	-8304	12980	12860	12730	12610	12480	12920	12670	76	3820	500	8660	10	1	15268540	1938	7.17	0.51	12	0.29	1770.00	24729.00	18160	20250109	-30.12	8070	20241210	57.25	18160	-30.12	20250109	12340	2.84	20250213	18160	-30.12	20250109	8070	57.25	20241210	6.76	N	035510	500	76 억	401253	N	N	7	N	N
72	20250218	100427	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12750	10	2	0.08	444646380	34886	23.16	12870	12870	12670	16560	8920	12740	12745.70	2.63	-8216	12980	12860	12730	12610	12480	12920	12670	76	3820	500	8660	10	1	15268540	1947	7.20	0.52	12	0.23	1770.00	24729.00	18160	20250109	-29.79	8070	20241210	57.99	18160	-29.79	20250109	12340	3.32	20250213	18160	-29.79	20250109	8070	57.99	20241210	6.76	N	035510	500	76 억	401253	N	N	7	N	N
73	20250218	090427	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12720	-20	5	-0.16	90978100	7118	4.73	12870	12870	12720	16560	8920	12740	12781.41	2.63	-4064	12980	12860	12730	12610	12480	12920	12670	76	3820	500	8660	10	1	15268540	1942	7.19	0.51	12	0.05	1770.00	24729.00	18160	20250109	-29.96	8070	20241210	57.62	18160	-29.96	20250109	12340	3.08	20250213	18160	-29.96	20250109	8070	57.62	20241210	6.76	N	035510	500	76 억	401253	N	N	7	N	N
74	20250217	160427	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12740	90	2	0.71	1891425890	148561	108.93	12680	12850	12600	16440	8860	12650	12731.67	2.55	12530	12876	12762	12626	12512	12376	12695	12445	76	3790	500	8600	10	1	15268540	1945	7.20	0.52	12	0.97	1770.00	24729.00	18160	20250109	-29.85	8070	20241210	57.87	18160	-29.85	20250109	12340	3.24	20250213	18160	-29.85	20250109	8070	57.87	20241210	6.71	N	035510	500	76 억	388879	N	N	7	N	N
75	20250217	150426	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12670	20	2	0.16	1782146580	139957	102.62	12680	12850	12600	16440	8860	12650	12733.59	2.55	10672	12876	12762	12626	12512	12376	12695	12445	76	3790	500	8600	10	1	15268540	1935	7.16	0.51	12	0.92	1770.00	24729.00	18160	20250109	-30.23	8070	20241210	57.00	18160	-30.23	20250109	12340	2.67	20250213	18160	-30.23	20250109	8070	57.00	20241210	6.71	N	035510	500	76 억	388879	N	N	13	N	N
76	20250217	140426	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12750	100	2	0.79	1522514990	119533	87.64	12680	12850	12600	16440	8860	12650	12737.27	2.55	7990	12876	12762	12626	12512	12376	12695	12445	76	3790	500	8600	10	1	15268540	1947	7.20	0.52	12	0.78	1770.00	24729.00	18160	20250109	-29.79	8070	20241210	57.99	18160	-29.79	20250109	12340	3.32	20250213	18160	-29.79	20250109	8070	57.99	20241210	6.71	N	035510	500	76 억	388879	N	N	13	N	N
77	20250217	130428	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12760	110	2	0.87	1286164470	100979	74.04	12680	12850	12600	16440	8860	12650	12737.04	2.55	2361	12876	12762	12626	12512	12376	12695	12445	76	3790	500	8600	10	1	15268540	1948	7.21	0.52	12	0.66	1770.00	24729.00	18160	20250109	-29.74	8070	20241210	58.12	18160	-29.74	20250109	12340	3.40	20250213	18160	-29.74	20250109	8070	58.12	20241210	6.71	N	035510	500	76 억	388879	N	N	13	N	N
78	20250217	120429	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12840	190	2	1.50	1134189050	89108	65.33	12680	12850	12600	16440	8860	12650	12728.34	2.55	2858	12876	12762	12626	12512	12376	12695	12445	76	3790	500	8600	10	1	15268540	1960	7.25	0.52	12	0.58	1770.00	24729.00	18160	20250109	-29.30	8070	20241210	59.11	18160	-29.30	20250109	12340	4.05	20250213	18160	-29.30	20250109	8070	59.11	20241210	6.71	N	035510	500	76 억	388879	N	N	13	N	N
79	20250217	110427	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12770	120	2	0.95	889030950	69907	51.26	12680	12850	12600	16440	8860	12650	12717.44	2.55	5834	12876	12762	12626	12512	12376	12695	12445	76	3790	500	8600	10	1	15268540	1950	7.21	0.52	12	0.46	1770.00	24729.00	18160	20250109	-29.68	8070	20241210	58.24	18160	-29.68	20250109	12340	3.48	20250213	18160	-29.68	20250109	8070	58.24	20241210	6.71	N	035510	500	76 억	388879	N	N	13	N	N
80	20250217	100425	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12750	100	2	0.79	690266970	54301	39.81	12680	12850	12600	16440	8860	12650	12711.98	2.55	4496	12876	12762	12626	12512	12376	12695	12445	76	3790	500	8600	10	1	15268540	1947	7.20	0.52	12	0.36	1770.00	24729.00	18160	20250109	-29.79	8070	20241210	57.99	18160	-29.79	20250109	12340	3.32	20250213	18160	-29.79	20250109	8070	57.99	20241210	6.71	N	035510	500	76 억	388879	N	N	13	N	N
81	20250217	090426	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12820	170	2	1.34	98592860	7737	5.67	12680	12820	12660	16440	8860	12650	12744.27	2.55	1767	12876	12762	12626	12512	12376	12695	12445	76	3790	500	8600	10	1	15268540	1957	7.24	0.52	12	0.05	1770.00	24729.00	18160	20250109	-29.41	8070	20241210	58.86	18160	-29.41	20250109	12340	3.89	20250213	18160	-29.41	20250109	8070	58.86	20241210	6.71	N	035510	500	76 억	388879	N	N	13	N	N
82	20250214	160424	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12650	-20	5	-0.16	1692479690	134237	55.15	12670	12740	12490	16470	8870	12670	12608.06	2.44	15859	12996	12832	12586	12422	12176	12915	12505	76	3800	500	8610	10	1	15268540	1931	7.15	0.51	12	0.88	1770.00	24729.00	18160	20250109	-30.34	8070	20241210	56.75	18160	-30.34	20250109	12340	2.51	20250213	18160	-30.34	20250109	8070	56.75	20241210	6.88	N	035510	500	76 억	371964	N	N	13	N	N
83	20250214	150423	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12580	-90	5	-0.71	1537838400	121987	50.12	12670	12740	12490	16470	8870	12670	12606.58	2.44	13839	12996	12832	12586	12422	12176	12915	12505	76	3800	500	8610	10	1	15268540	1921	7.11	0.51	12	0.80	1770.00	24729.00	18160	20250109	-30.73	8070	20241210	55.89	18160	-30.73	20250109	12340	1.94	20250213	18160	-30.73	20250109	8070	55.89	20241210	6.88	N	035510	500	76 억	371964	N	N	16	N	N
84	20250214	140425	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12660	-10	5	-0.08	1292905330	102580	42.15	12670	12740	12490	16470	8870	12670	12603.87	2.44	12260	12996	12832	12586	12422	12176	12915	12505	76	3800	500	8610	10	1	15268540	1933	7.15	0.51	12	0.67	1770.00	24729.00	18160	20250109	-30.29	8070	20241210	56.88	18160	-30.29	20250109	12340	2.59	20250213	18160	-30.29	20250109	8070	56.88	20241210	6.88	N	035510	500	76 억	371964	N	N	16	N	N
85	20250214	130426	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12690	20	2	0.16	949990970	75458	31.00	12670	12740	12490	16470	8870	12670	12589.67	2.44	7075	12996	12832	12586	12422	12176	12915	12505	76	3800	500	8610	10	1	15268540	1938	7.17	0.51	12	0.49	1770.00	24729.00	18160	20250109	-30.12	8070	20241210	57.25	18160	-30.12	20250109	12340	2.84	20250213	18160	-30.12	20250109	8070	57.25	20241210	6.88	N	035510	500	76 억	371964	N	N	16	N	N
86	20250214	120424	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12610	-60	5	-0.47	767193580	61027	25.07	12670	12720	12490	16470	8870	12670	12571.38	2.44	8751	12996	12832	12586	12422	12176	12915	12505	76	3800	500	8610	10	1	15268540	1925	7.12	0.51	12	0.40	1770.00	24729.00	18160	20250109	-30.56	8070	20241210	56.26	18160	-30.56	20250109	12340	2.19	20250213	18160	-30.56	20250109	8070	56.26	20241210	6.88	N	035510	500	76 억	371964	N	N	16	N	N
87	20250214	110423	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12570	-100	5	-0.79	581581010	46301	19.02	12670	12720	12490	16470	8870	12670	12560.87	2.44	6685	12996	12832	12586	12422	12176	12915	12505	76	3800	500	8610	10	1	15268540	1919	7.10	0.51	12	0.30	1770.00	24729.00	18160	20250109	-30.78	8070	20241210	55.76	18160	-30.78	20250109	12340	1.86	20250213	18160	-30.78	20250109	8070	55.76	20241210	6.88	N	035510	500	76 억	371964	N	N	16	N	N
88	20250214	100424	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12530	-140	5	-1.10	474087130	37728	15.50	12670	12720	12490	16470	8870	12670	12565.92	2.44	6245	12996	12832	12586	12422	12176	12915	12505	76	3800	500	8610	10	1	15268540	1913	7.08	0.51	12	0.25	1770.00	24729.00	18160	20250109	-31.00	8070	20241210	55.27	18160	-31.00	20250109	12340	1.54	20250213	18160	-31.00	20250109	8070	55.27	20241210	6.88	N	035510	500	76 억	371964	N	N	16	N	N
89	20250214	090425	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12660	-10	5	-0.08	28896420	2279	0.94	12670	12720	12650	16470	8870	12670	12679.43	2.44	-94	12996	12832	12586	12422	12176	12915	12505	76	3800	500	8610	10	1	15268540	1933	7.15	0.51	12	0.01	1770.00	24729.00	18160	20250109	-30.29	8070	20241210	56.88	18160	-30.29	20250109	12340	2.59	20250213	18160	-30.29	20250109	8070	56.88	20241210	6.88	N	035510	500	76 억	371964	N	N	16	N	N
90	20250213	160421	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12670	10	2	0.08	3019935780	240511	104.28	12660	12750	12340	16450	8870	12660	12555.89	2.18	39175	13633	13146	12883	12396	12133	13015	12265	76	3790	500	8600	10	1	15268540	1935	7.16	0.51	12	1.58	1770.00	24729.00	18160	20250109	-30.23	8070	20241210	57.00	18160	-30.23	20250109	12340	2.67	20250213	18160	-30.23	20250109	8070	57.00	20241210	6.59	N	035510	500	76 억	332171	N	N	16	N	N
91	20250213	150421	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12580	-80	5	-0.63	2826532450	225220	97.65	12660	12750	12340	16450	8870	12660	12550.10	2.18	34252	13633	13146	12883	12396	12133	13015	12265	76	3790	500	8600	10	1	15268540	1921	7.11	0.51	12	1.48	1770.00	24729.00	18160	20250109	-30.73	8070	20241210	55.89	18160	-30.73	20250109	12340	1.94	20250213	18160	-30.73	20250109	8070	55.89	20241210	6.59	N	035510	500	76 억	332171	N	N	70	N	N
92	20250213	140421	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12660	0	3	0.00	2576327930	205412	89.06	12660	12750	12340	16450	8870	12660	12542.25	2.18	35590	13633	13146	12883	12396	12133	13015	12265	76	3790	500	8600	10	1	15268540	1933	7.15	0.51	12	1.35	1770.00	24729.00	18160	20250109	-30.29	8070	20241210	56.88	18160	-30.29	20250109	12340	2.59	20250213	18160	-30.29	20250109	8070	56.88	20241210	6.59	N	035510	500	76 억	332171	N	N	70	N	N
93	20250213	130422	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12550	-110	5	-0.87	2349885990	187450	81.27	12660	12750	12340	16450	8870	12660	12536.07	2.18	34369	13633	13146	12883	12396	12133	13015	12265	76	3790	500	8600	10	1	15268540	1916	7.09	0.51	12	1.23	1770.00	24729.00	18160	20250109	-30.89	8070	20241210	55.51	18160	-30.89	20250109	12340	1.70	20250213	18160	-30.89	20250109	8070	55.51	20241210	6.59	N	035510	500	76 억	332171	N	N	70	N	N
94	20250213	120422	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12590	-70	5	-0.55	1971051010	157250	68.18	12660	12750	12340	16450	8870	12660	12534.51	2.18	22943	13633	13146	12883	12396	12133	13015	12265	76	3790	500	8600	10	1	15268540	1922	7.11	0.51	12	1.03	1770.00	24729.00	18160	20250109	-30.67	8070	20241210	56.01	18160	-30.67	20250109	12340	2.03	20250213	18160	-30.67	20250109	8070	56.01	20241210	6.59	N	035510	500	76 억	332171	N	N	70	N	N
95	20250213	110418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12560	-100	5	-0.79	1730820440	138160	59.90	12660	12750	12340	16450	8870	12660	12527.65	2.18	14436	13633	13146	12883	12396	12133	13015	12265	76	3790	500	8600	10	1	15268540	1918	7.10	0.51	12	0.90	1770.00	24729.00	18160	20250109	-30.84	8070	20241210	55.64	18160	-30.84	20250109	12340	1.78	20250213	18160	-30.84	20250109	8070	55.64	20241210	6.59	N	035510	500	76 억	332171	N	N	70	N	N
96	20250213	100421	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12500	-160	5	-1.26	1277586700	101808	44.14	12660	12750	12430	16450	8870	12660	12548.98	2.18	1683	13633	13146	12883	12396	12133	13015	12265	76	3790	500	8600	10	1	15268540	1909	7.06	0.51	12	0.67	1770.00	24729.00	18160	20250109	-31.17	8070	20241210	54.89	18160	-31.17	20250109	12430	0.56	20250213	18160	-31.17	20250109	8070	54.89	20241210	6.59	N	035510	500	76 억	332171	N	N	70	N	N
97	20250213	090420	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12660	0	3	0.00	128547690	10141	4.40	12660	12750	12620	16450	8870	12660	12676.04	2.18	809	13633	13146	12883	12396	12133	13015	12265	76	3790	500	8600	10	1	15268540	1933	7.15	0.51	12	0.07	1770.00	24729.00	18160	20250109	-30.29	8070	20241210	56.88	18160	-30.29	20250109	12620	0.32	20250213	18160	-30.29	20250109	8070	56.88	20241210	6.59	N	035510	500	76 억	332171	N	N	70	N	N
98	20250212	160418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12660	-350	5	-2.69	2910424050	225931	94.76	12950	13370	12620	16910	9110	13010	12884.62	2.12	8625	13610	13310	13020	12720	12430	13165	12575	76	3900	500	8840	10	1	15268540	1933	7.15	0.51	12	1.48	1770.00	24729.00	18160	20250109	-30.29	8070	20241210	56.88	18160	-30.29	20250109	12620	0.32	20250212	18160	-30.29	20250109	8070	56.88	20241210	6.57	N	035510	500	76 억	323176	N	N	70	N	N
99	20250212	150418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12670	-340	5	-2.61	2360165310	182527	76.56	12950	13370	12620	16910	9110	13010	12930.50	2.12	-9638	13610	13310	13020	12720	12430	13165	12575	76	3900	500	8840	10	1	15268540	1935	7.16	0.51	12	1.20	1770.00	24729.00	18160	20250109	-30.23	8070	20241210	57.00	18160	-30.23	20250109	12620	0.40	20250212	18160	-30.23	20250109	8070	57.00	20241210	6.57	N	035510	500	76 억	323176	N	N	0	N	N
100	20250212	140419	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12770	-240	5	-1.84	1755210400	134893	56.58	12950	13370	12730	16910	9110	13010	13011.87	2.12	-3453	13610	13310	13020	12720	12430	13165	12575	76	3900	500	8840	10	1	15268540	1950	7.21	0.52	12	0.88	1770.00	24729.00	18160	20250109	-29.68	8070	20241210	58.24	18160	-29.68	20250109	12640	1.03	20250203	18160	-29.68	20250109	8070	58.24	20241210	6.57	N	035510	500	76 억	323176	N	N	0	N	N
101	20250212	130419	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12940	-70	5	-0.54	1333777740	101981	42.77	12950	13370	12920	16910	9110	13010	13078.69	2.12	-5091	13610	13310	13020	12720	12430	13165	12575	76	3900	500	8840	10	1	15268540	1976	7.31	0.52	12	0.67	1770.00	24729.00	18160	20250109	-28.74	8070	20241210	60.35	18160	-28.74	20250109	12640	2.37	20250203	18160	-28.74	20250109	8070	60.35	20241210	6.57	N	035510	500	76 억	323176	N	N	0	N	N
102	20250212	120418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13030	20	2	0.15	1117829470	85332	35.79	12950	13370	12950	16910	9110	13010	13099.77	2.12	-2647	13610	13310	13020	12720	12430	13165	12575	76	3900	500	8840	10	1	15268540	1989	7.36	0.53	12	0.56	1770.00	24729.00	18160	20250109	-28.25	8070	20241210	61.46	18160	-28.25	20250109	12640	3.09	20250203	18160	-28.25	20250109	8070	61.46	20241210	6.57	N	035510	500	76 억	323176	N	N	0	N	N
103	20250212	110418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13030	20	2	0.15	945601780	72162	30.27	12950	13370	12950	16910	9110	13010	13103.87	2.12	233	13610	13310	13020	12720	12430	13165	12575	76	3900	500	8840	10	1	15268540	1989	7.36	0.53	12	0.47	1770.00	24729.00	18160	20250109	-28.25	8070	20241210	61.46	18160	-28.25	20250109	12640	3.09	20250203	18160	-28.25	20250109	8070	61.46	20241210	6.57	N	035510	500	76 억	323176	N	N	0	N	N
104	20250212	100418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13030	20	2	0.15	777392960	59240	24.85	12950	13370	12950	16910	9110	13010	13122.77	2.12	429	13610	13310	13020	12720	12430	13165	12575	76	3900	500	8840	10	1	15268540	1989	7.36	0.53	12	0.39	1770.00	24729.00	18160	20250109	-28.25	8070	20241210	61.46	18160	-28.25	20250109	12640	3.09	20250203	18160	-28.25	20250109	8070	61.46	20241210	6.57	N	035510	500	76 억	323176	N	N	0	N	N
105	20250212	090421	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13150	140	2	1.08	71248510	5459	2.29	12950	13190	12950	16910	9110	13010	13051.57	2.12	1115	13610	13310	13020	12720	12430	13165	12575	76	3900	500	8840	10	1	15268540	2008	7.43	0.53	12	0.04	1770.00	24729.00	18160	20250109	-27.59	8070	20241210	62.95	18160	-27.59	20250109	12640	4.03	20250203	18160	-27.59	20250109	8070	62.95	20241210	6.57	N	035510	500	76 억	323176	N	N	0	N	N
106	20250211	160418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13010	30	2	0.23	3052064130	235137	148.12	13030	13320	12730	16870	9090	12980	12979.83	2.28	-24510	13246	13112	12916	12782	12586	13180	12850	76	3890	500	8820	10	1	15268540	1986	7.35	0.53	12	1.54	1770.00	24729.00	18160	20250109	-28.36	8070	20241210	61.21	18160	-28.36	20250109	12640	2.93	20250203	18160	-28.36	20250109	8070	61.21	20241210	6.42	N	035510	500	76 억	347798	N	N	0	N	N
107	20250211	150418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13120	140	2	1.08	2823941830	217684	137.13	13030	13320	12730	16870	9090	12980	12972.66	2.28	-25306	13246	13112	12916	12782	12586	13180	12850	76	3890	500	8820	10	1	15268540	2003	7.41	0.53	12	1.43	1770.00	24729.00	18160	20250109	-27.75	8070	20241210	62.58	18160	-27.75	20250109	12640	3.80	20250203	18160	-27.75	20250109	8070	62.58	20241210	6.42	N	035510	500	76 억	347798	N	N	0	N	N
108	20250211	140420	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12910	-70	5	-0.54	1701257630	132443	83.43	13030	13040	12730	16870	9090	12980	12845.03	2.28	-7726	13246	13112	12916	12782	12586	13180	12850	76	3890	500	8820	10	1	15268540	1971	7.29	0.52	12	0.87	1770.00	24729.00	18160	20250109	-28.91	8070	20241210	59.98	18160	-28.91	20250109	12640	2.14	20250203	18160	-28.91	20250109	8070	59.98	20241210	6.42	N	035510	500	76 억	347798	N	N	0	N	N
109	20250211	130416	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12770	-210	5	-1.62	1345024360	104795	66.01	13030	13040	12730	16870	9090	12980	12834.58	2.28	-6019	13246	13112	12916	12782	12586	13180	12850	76	3890	500	8820	10	1	15268540	1950	7.21	0.52	12	0.69	1770.00	24729.00	18160	20250109	-29.68	8070	20241210	58.24	18160	-29.68	20250109	12640	1.03	20250203	18160	-29.68	20250109	8070	58.24	20241210	6.42	N	035510	500	76 억	347798	N	N	0	N	N
110	20250211	120417	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12780	-200	5	-1.54	1233229110	96041	60.50	13030	13040	12730	16870	9090	12980	12840.40	2.28	-8178	13246	13112	12916	12782	12586	13180	12850	76	3890	500	8820	10	1	15268540	1951	7.22	0.52	12	0.63	1770.00	24729.00	18160	20250109	-29.63	8070	20241210	58.36	18160	-29.63	20250109	12640	1.11	20250203	18160	-29.63	20250109	8070	58.36	20241210	6.42	N	035510	500	76 억	347798	N	N	0	N	N
111	20250211	110418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12790	-190	5	-1.46	974998990	75813	47.76	13030	13040	12750	16870	9090	12980	12860.31	2.28	-8658	13246	13112	12916	12782	12586	13180	12850	76	3890	500	8820	10	1	15268540	1953	7.23	0.52	12	0.50	1770.00	24729.00	18160	20250109	-29.57	8070	20241210	58.49	18160	-29.57	20250109	12640	1.19	20250203	18160	-29.57	20250109	8070	58.49	20241210	6.42	N	035510	500	76 억	347798	N	N	0	N	N
112	20250211	100418	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12870	-110	5	-0.85	556197290	43142	27.18	13030	13040	12820	16870	9090	12980	12891.90	2.28	-3438	13246	13112	12916	12782	12586	13180	12850	76	3890	500	8820	10	1	15268540	1965	7.27	0.52	12	0.28	1770.00	24729.00	18160	20250109	-29.13	8070	20241210	59.48	18160	-29.13	20250109	12640	1.82	20250203	18160	-29.13	20250109	8070	59.48	20241210	6.42	N	035510	500	76 억	347798	N	N	0	N	N
113	20250211	090420	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12940	-40	5	-0.31	94558000	7302	4.60	13030	13040	12850	16870	9090	12980	12948.87	2.28	-2192	13246	13112	12916	12782	12586	13180	12850	76	3890	500	8820	10	1	15268540	1976	7.31	0.52	12	0.05	1770.00	24729.00	18160	20250109	-28.74	8070	20241210	60.35	18160	-28.74	20250109	12640	2.37	20250203	18160	-28.74	20250109	8070	60.35	20241210	6.42	N	035510	500	76 억	347798	N	N	0	N	N
114	20250210	160416	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12980	170	2	1.33	2032872950	156949	61.56	12810	13050	12720	16650	8970	12810	12951.97	2.09	28552	13603	13206	12953	12556	12303	13080	12430	76	3840	500	8710	10	1	15268540	1982	7.33	0.52	12	1.03	1770.00	24729.00	18160	20250109	-28.52	8070	20241210	60.84	18160	-28.52	20250109	12640	2.69	20250203	18160	-28.52	20250109	8070	60.84	20241210	6.41	N	035510	500	76 억	319484	N	N	1	N	N
115	20250210	150416	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12990	180	2	1.41	1695357040	130940	51.36	12810	13050	12720	16650	8970	12810	12947.79	2.09	16410	13603	13206	12953	12556	12303	13080	12430	76	3840	500	8710	10	1	15268540	1983	7.34	0.53	12	0.86	1770.00	24729.00	18160	20250109	-28.47	8070	20241210	60.97	18160	-28.47	20250109	12640	2.77	20250203	18160	-28.47	20250109	8070	60.97	20241210	6.41	N	035510	500	76 억	319484	N	N	1	N	N
116	20250210	140416	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12980	170	2	1.33	1464518270	113137	44.38	12810	13050	12720	16650	8970	12810	12944.87	2.09	13734	13603	13206	12953	12556	12303	13080	12430	76	3840	500	8710	10	1	15268540	1982	7.33	0.52	12	0.74	1770.00	24729.00	18160	20250109	-28.52	8070	20241210	60.84	18160	-28.52	20250109	12640	2.69	20250203	18160	-28.52	20250109	8070	60.84	20241210	6.41	N	035510	500	76 억	319484	N	N	1	N	N
117	20250210	130417	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13010	200	2	1.56	1310325080	101282	39.73	12810	13050	12720	16650	8970	12810	12937.63	2.09	10267	13603	13206	12953	12556	12303	13080	12430	76	3840	500	8710	10	1	15268540	1986	7.35	0.53	12	0.66	1770.00	24729.00	18160	20250109	-28.36	8070	20241210	61.21	18160	-28.36	20250109	12640	2.93	20250203	18160	-28.36	20250109	8070	61.21	20241210	6.41	N	035510	500	76 억	319484	N	N	1	N	N
118	20250210	120414	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13000	190	2	1.48	1073974620	83097	32.59	12810	13050	12720	16650	8970	12810	12924.61	2.09	9133	13603	13206	12953	12556	12303	13080	12430	76	3840	500	8710	10	1	15268540	1985	7.34	0.53	12	0.54	1770.00	24729.00	18160	20250109	-28.41	8070	20241210	61.09	18160	-28.41	20250109	12640	2.85	20250203	18160	-28.41	20250109	8070	61.09	20241210	6.41	N	035510	500	76 억	319484	N	N	1	N	N
119	20250210	110414	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13020	210	2	1.64	852387460	66062	25.91	12810	13050	12720	16650	8970	12810	12903.11	2.09	2620	13603	13206	12953	12556	12303	13080	12430	76	3840	500	8710	10	1	15268540	1988	7.36	0.53	12	0.43	1770.00	24729.00	18160	20250109	-28.30	8070	20241210	61.34	18160	-28.30	20250109	12640	3.01	20250203	18160	-28.30	20250109	8070	61.34	20241210	6.41	N	035510	500	76 억	319484	N	N	1	N	N
120	20250210	100413	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12970	160	2	1.25	559496400	43534	17.08	12810	12980	12720	16650	8970	12810	12852.12	2.09	-1950	13603	13206	12953	12556	12303	13080	12430	76	3840	500	8710	10	1	15268540	1980	7.33	0.52	12	0.29	1770.00	24729.00	18160	20250109	-28.58	8070	20241210	60.72	18160	-28.58	20250109	12640	2.61	20250203	18160	-28.58	20250109	8070	60.72	20241210	6.41	N	035510	500	76 억	319484	N	N	1	N	N
121	20250210	090413	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12720	-90	5	-0.70	144750570	11332	4.44	12810	12840	12720	16650	8970	12810	12772.99	2.09	-5949	13603	13206	12953	12556	12303	13080	12430	76	3840	500	8710	10	1	15268540	1942	7.19	0.51	12	0.07	1770.00	24729.00	18160	20250109	-29.96	8070	20241210	57.62	18160	-29.96	20250109	12640	0.63	20250203	18160	-29.96	20250109	8070	57.62	20241210	6.41	N	035510	500	76 억	319484	N	N	1	N	N
122	20250207	160409	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12810	-420	5	-3.17	3216781310	249835	97.36	13280	13350	12700	17190	9270	13230	12875.44	2.16	-10061	13563	13396	13233	13066	12903	13480	13150	76	3960	500	8990	10	1	15268540	1956	7.24	0.52	12	1.64	1770.00	24729.00	18160	20250109	-29.46	8070	20241210	58.74	18160	-29.46	20250109	12640	1.34	20250203	18160	-29.46	20250109	8070	58.74	20241210	6.46	N	035510	500	76 억	329325	N	N	1	N	N
123	20250207	150411	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12760	-470	5	-3.55	2802570060	217334	84.70	13280	13350	12730	17190	9270	13230	12894.87	2.16	-11923	13563	13396	13233	13066	12903	13480	13150	76	3960	500	8990	10	1	15268540	1948	7.21	0.52	12	1.42	1770.00	24729.00	18160	20250109	-29.74	8070	20241210	58.12	18160	-29.74	20250109	12640	0.95	20250203	18160	-29.74	20250109	8070	58.12	20241210	6.46	N	035510	500	76 억	329325	N	N	8	N	N
124	20250207	140410	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12790	-440	5	-3.33	2460320720	190534	74.25	13280	13350	12740	17190	9270	13230	12912.38	2.16	-17002	13563	13396	13233	13066	12903	13480	13150	76	3960	500	8990	10	1	15268540	1953	7.23	0.52	12	1.25	1770.00	24729.00	18160	20250109	-29.57	8070	20241210	58.49	18160	-29.57	20250109	12640	1.19	20250203	18160	-29.57	20250109	8070	58.49	20241210	6.46	N	035510	500	76 억	329325	N	N	8	N	N
125	20250207	130409	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12760	-470	5	-3.55	2308911900	178674	69.63	13280	13350	12750	17190	9270	13230	12922.09	2.16	-16196	13563	13396	13233	13066	12903	13480	13150	76	3960	500	8990	10	1	15268540	1948	7.21	0.52	12	1.17	1770.00	24729.00	18160	20250109	-29.74	8070	20241210	58.12	18160	-29.74	20250109	12640	0.95	20250203	18160	-29.74	20250109	8070	58.12	20241210	6.46	N	035510	500	76 억	329325	N	N	8	N	N
126	20250207	120409	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12800	-430	5	-3.25	2029977760	156854	61.13	13280	13350	12780	17190	9270	13230	12941.40	2.16	-15918	13563	13396	13233	13066	12903	13480	13150	76	3960	500	8990	10	1	15268540	1954	7.23	0.52	12	1.03	1770.00	24729.00	18160	20250109	-29.52	8070	20241210	58.61	18160	-29.52	20250109	12640	1.27	20250203	18160	-29.52	20250109	8070	58.61	20241210	6.46	N	035510	500	76 억	329325	N	N	8	N	N
127	20250207	110408	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12790	-440	5	-3.33	1587720560	122444	47.72	13280	13350	12780	17190	9270	13230	12966.41	2.16	-7215	13563	13396	13233	13066	12903	13480	13150	76	3960	500	8990	10	1	15268540	1953	7.23	0.52	12	0.80	1770.00	24729.00	18160	20250109	-29.57	8070	20241210	58.49	18160	-29.57	20250109	12640	1.19	20250203	18160	-29.57	20250109	8070	58.49	20241210	6.46	N	035510	500	76 억	329325	N	N	8	N	N
128	20250207	100409	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12890	-340	5	-2.57	1105290580	84772	33.04	13280	13350	12780	17190	9270	13230	13037.87	2.16	-6503	13563	13396	13233	13066	12903	13480	13150	76	3960	500	8990	10	1	15268540	1968	7.28	0.52	12	0.56	1770.00	24729.00	18160	20250109	-29.02	8070	20241210	59.73	18160	-29.02	20250109	12640	1.98	20250203	18160	-29.02	20250109	8070	59.73	20241210	6.46	N	035510	500	76 억	329325	N	N	8	N	N
129	20250207	090411	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13120	-110	5	-0.83	255938440	19425	7.57	13280	13350	13120	17190	9270	13230	13175.07	2.16	-12372	13563	13396	13233	13066	12903	13480	13150	76	3960	500	8990	10	1	15268540	2003	7.41	0.53	12	0.13	1770.00	24729.00	18160	20250109	-27.75	8070	20241210	62.58	18160	-27.75	20250109	12640	3.80	20250203	18160	-27.75	20250109	8070	62.58	20241210	6.46	N	035510	500	76 억	329325	N	N	8	N	N
130	20250206	160401	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13230	220	2	1.69	3362774400	253478	84.70	13110	13400	13070	16910	9110	13010	13266.71	2.11	6737	13576	13292	13066	12782	12556	13435	12925	76	3900	500	8840	10	1	15268540	2020	7.47	0.53	12	1.66	1770.00	24729.00	18160	20250109	-27.15	8070	20241210	63.94	18160	-27.15	20250109	12640	4.67	20250203	18160	-27.15	20250109	8070	63.94	20241210	6.81	N	035510	500	76 억	322809	N	N	8	N	N
131	20250206	150402	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13260	250	2	1.92	3170816020	238974	79.85	13110	13400	13070	16910	9110	13010	13268.46	2.11	2510	13576	13292	13066	12782	12556	13435	12925	76	3900	500	8840	10	1	15268540	2025	7.49	0.54	12	1.57	1770.00	24729.00	18160	20250109	-26.98	8070	20241210	64.31	18160	-26.98	20250109	12640	4.91	20250203	18160	-26.98	20250109	8070	64.31	20241210	6.81	N	035510	500	76 억	322809	N	N	4	N	N
132	20250206	140404	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13190	180	2	1.38	2857336020	215283	71.94	13110	13400	13070	16910	9110	13010	13272.46	2.11	-4187	13576	13292	13066	12782	12556	13435	12925	76	3900	500	8840	10	1	15268540	2014	7.45	0.53	12	1.41	1770.00	24729.00	18160	20250109	-27.37	8070	20241210	63.44	18160	-27.37	20250109	12640	4.35	20250203	18160	-27.37	20250109	8070	63.44	20241210	6.81	N	035510	500	76 억	322809	N	N	4	N	N
133	20250206	130402	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13250	240	2	1.84	2566949460	193283	64.59	13110	13400	13070	16910	9110	13010	13280.78	2.11	1719	13576	13292	13066	12782	12556	13435	12925	76	3900	500	8840	10	1	15268540	2023	7.49	0.54	12	1.27	1770.00	24729.00	18160	20250109	-27.04	8070	20241210	64.19	18160	-27.04	20250109	12640	4.83	20250203	18160	-27.04	20250109	8070	64.19	20241210	6.81	N	035510	500	76 억	322809	N	N	4	N	N
134	20250206	120400	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13290	280	2	2.15	2298984280	173082	57.84	13110	13400	13070	16910	9110	13010	13282.63	2.11	2746	13576	13292	13066	12782	12556	13435	12925	76	3900	500	8840	10	1	15268540	2029	7.51	0.54	12	1.13	1770.00	24729.00	18160	20250109	-26.82	8070	20241210	64.68	18160	-26.82	20250109	12640	5.14	20250203	18160	-26.82	20250109	8070	64.68	20241210	6.81	N	035510	500	76 억	322809	N	N	4	N	N
135	20250206	110355	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13280	270	2	2.08	1950822720	146927	49.10	13110	13400	13070	16910	9110	13010	13277.50	2.11	-3188	13576	13292	13066	12782	12556	13435	12925	76	3900	500	8840	10	1	15268540	2028	7.50	0.54	12	0.96	1770.00	24729.00	18160	20250109	-26.87	8070	20241210	64.56	18160	-26.87	20250109	12640	5.06	20250203	18160	-26.87	20250109	8070	64.56	20241210	6.81	N	035510	500	76 억	322809	N	N	4	N	N
136	20250206	100401	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13340	330	2	2.54	1308846300	98761	33.00	13110	13380	13070	16910	9110	13010	13252.66	2.11	2144	13576	13292	13066	12782	12556	13435	12925	76	3900	500	8840	10	1	15268540	2037	7.54	0.54	12	0.65	1770.00	24729.00	18160	20250109	-26.54	8070	20241210	65.30	18160	-26.54	20250109	12640	5.54	20250203	18160	-26.54	20250109	8070	65.30	20241210	6.81	N	035510	500	76 억	322809	N	N	4	N	N
137	20250206	090402	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13110	100	2	0.77	122361230	9318	3.11	13110	13180	13070	16910	9110	13010	13131.71	2.11	4058	13576	13292	13066	12782	12556	13435	12925	76	3900	500	8840	10	1	15268540	2002	7.41	0.53	12	0.06	1770.00	24729.00	18160	20250109	-27.81	8070	20241210	62.45	18160	-27.81	20250109	12640	3.72	20250203	18160	-27.81	20250109	8070	62.45	20241210	6.81	N	035510	500	76 억	322809	N	N	4	N	N
138	20250205	160358	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13010	150	2	1.17	3847711570	294801	80.18	12840	13350	12840	16710	9010	12860	13053.77	1.93	26897	13466	13162	12906	12602	12346	13315	12755	76	3850	500	8740	10	1	15268540	1986	7.35	0.53	12	1.93	1770.00	24729.00	18160	20250109	-28.36	8070	20241210	61.21	18160	-28.36	20250109	12640	2.93	20250203	18160	-28.36	20250109	8070	61.21	20241210	7.07	N	035510	500	76 억	295230	N	N	4	N	N
139	20250205	150359	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12980	120	2	0.93	3524127350	269900	73.41	12840	13350	12840	16710	9010	12860	13059.19	1.93	22771	13466	13162	12906	12602	12346	13315	12755	76	3850	500	8740	10	1	15268540	1982	7.33	0.52	12	1.77	1770.00	24729.00	18160	20250109	-28.52	8070	20241210	60.84	18160	-28.52	20250109	12640	2.69	20250203	18160	-28.52	20250109	8070	60.84	20241210	7.07	N	035510	500	76 억	295230	N	N	8	N	N
140	20250205	140359	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12920	60	2	0.47	3072333340	235076	63.94	12840	13350	12840	16710	9010	12860	13072.01	1.93	18368	13466	13162	12906	12602	12346	13315	12755	76	3850	500	8740	10	1	15268540	1973	7.30	0.52	12	1.54	1770.00	24729.00	18160	20250109	-28.85	8070	20241210	60.10	18160	-28.85	20250109	12640	2.22	20250203	18160	-28.85	20250109	8070	60.10	20241210	7.07	N	035510	500	76 억	295230	N	N	8	N	N
141	20250205	130400	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13020	160	2	1.24	2756954730	210709	57.31	12840	13350	12840	16710	9010	12860	13087.15	1.93	12976	13466	13162	12906	12602	12346	13315	12755	76	3850	500	8740	10	1	15268540	1988	7.36	0.53	12	1.38	1770.00	24729.00	18160	20250109	-28.30	8070	20241210	61.34	18160	-28.30	20250109	12640	3.01	20250203	18160	-28.30	20250109	8070	61.34	20241210	7.07	N	035510	500	76 억	295230	N	N	8	N	N
142	20250205	120359	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13080	220	2	1.71	2556307240	195323	53.13	12840	13350	12840	16710	9010	12860	13090.84	1.93	14814	13466	13162	12906	12602	12346	13315	12755	76	3850	500	8740	10	1	15268540	1997	7.39	0.53	12	1.28	1770.00	24729.00	18160	20250109	-27.97	8070	20241210	62.08	18160	-27.97	20250109	12640	3.48	20250203	18160	-27.97	20250109	8070	62.08	20241210	7.07	N	035510	500	76 억	295230	N	N	8	N	N
143	20250205	110358	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13070	210	2	1.63	2285099600	174598	47.49	12840	13350	12840	16710	9010	12860	13091.42	1.93	15940	13466	13162	12906	12602	12346	13315	12755	76	3850	500	8740	10	1	15268540	1996	7.38	0.53	12	1.14	1770.00	24729.00	18160	20250109	-28.03	8070	20241210	61.96	18160	-28.03	20250109	12640	3.40	20250203	18160	-28.03	20250109	8070	61.96	20241210	7.07	N	035510	500	76 억	295230	N	N	8	N	N
144	20250205	100400	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12980	120	2	0.93	1758910940	134151	36.49	12840	13350	12840	16710	9010	12860	13116.69	1.93	10177	13466	13162	12906	12602	12346	13315	12755	76	3850	500	8740	10	1	15268540	1982	7.33	0.52	12	0.88	1770.00	24729.00	18160	20250109	-28.52	8070	20241210	60.84	18160	-28.52	20250109	12640	2.69	20250203	18160	-28.52	20250109	8070	60.84	20241210	7.07	N	035510	500	76 억	295230	N	N	8	N	N
145	20250205	090404	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12890	30	2	0.23	164484720	12763	3.47	12840	12970	12840	16710	9010	12860	12895.21	1.93	1107	13466	13162	12906	12602	12346	13315	12755	76	3850	500	8740	10	1	15268540	1968	7.28	0.52	12	0.08	1770.00	24729.00	18160	20250109	-29.02	8070	20241210	59.73	18160	-29.02	20250109	12640	1.98	20250203	18160	-29.02	20250109	8070	59.73	20241210	7.07	N	035510	500	76 억	295230	N	N	8	N	N
146	20250204	160355	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12860	160	2	1.26	4484317170	348508	75.80	12700	13210	12650	16510	8890	12700	12867.38	1.48	70390	13273	12986	12813	12526	12353	12900	12440	76	3810	500	8630	10	1	15268540	1964	7.27	0.52	12	2.28	1770.00	24729.00	18160	20250109	-29.19	8070	20241210	59.36	18160	-29.19	20250109	12640	1.74	20250203	18160	-29.19	20250109	8070	59.36	20241210	6.96	N	035510	500	76 억	225592	N	N	8	N	N
147	20250204	150355	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12960	260	2	2.05	4199499420	326410	70.99	12700	13210	12650	16510	8890	12700	12865.87	1.48	64466	13273	12986	12813	12526	12353	12900	12440	76	3810	500	8630	10	1	15268540	1979	7.32	0.52	12	2.14	1770.00	24729.00	18160	20250109	-28.63	8070	20241210	60.59	18160	-28.63	20250109	12640	2.53	20250203	18160	-28.63	20250109	8070	60.59	20241210	6.96	N	035510	500	76 억	225592	N	N	1	N	N
148	20250204	140355	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12850	150	2	1.18	3551619950	276047	60.04	12700	13210	12650	16510	8890	12700	12866.18	1.48	48849	13273	12986	12813	12526	12353	12900	12440	76	3810	500	8630	10	1	15268540	1962	7.26	0.52	12	1.81	1770.00	24729.00	18160	20250109	-29.24	8070	20241210	59.23	18160	-29.24	20250109	12640	1.66	20250203	18160	-29.24	20250109	8070	59.23	20241210	6.96	N	035510	500	76 억	225592	N	N	1	N	N
149	20250204	130355	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12930	230	2	1.81	3248793760	252552	54.93	12700	13210	12650	16510	8890	12700	12864.06	1.48	45016	13273	12986	12813	12526	12353	12900	12440	76	3810	500	8630	10	1	15268540	1974	7.31	0.52	12	1.65	1770.00	24729.00	18160	20250109	-28.80	8070	20241210	60.22	18160	-28.80	20250109	12640	2.29	20250203	18160	-28.80	20250109	8070	60.22	20241210	6.96	N	035510	500	76 억	225592	N	N	1	N	N
150	20250204	120359	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12850	150	2	1.18	2755002150	214218	46.59	12700	13210	12650	16510	8890	12700	12860.97	1.48	33240	13273	12986	12813	12526	12353	12900	12440	76	3810	500	8630	10	1	15268540	1962	7.26	0.52	12	1.40	1770.00	24729.00	18160	20250109	-29.24	8070	20241210	59.23	18160	-29.24	20250109	12640	1.66	20250203	18160	-29.24	20250109	8070	59.23	20241210	6.96	N	035510	500	76 억	225592	N	N	1	N	N
151	20250204	110352	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12950	250	2	1.97	2368515460	184194	40.06	12700	13210	12650	16510	8890	12700	12859.07	1.48	22636	13273	12986	12813	12526	12353	12900	12440	76	3810	500	8630	10	1	15268540	1977	7.32	0.52	12	1.21	1770.00	24729.00	18160	20250109	-28.69	8070	20241210	60.47	18160	-28.69	20250109	12640	2.45	20250203	18160	-28.69	20250109	8070	60.47	20241210	6.96	N	035510	500	76 억	225592	N	N	1	N	N
152	20250204	100354	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	13060	360	2	2.83	1874367600	146087	31.77	12700	13210	12650	16510	8890	12700	12830.76	1.48	13642	13273	12986	12813	12526	12353	12900	12440	76	3810	500	8630	10	1	15268540	1994	7.38	0.53	12	0.96	1770.00	24729.00	18160	20250109	-28.08	8070	20241210	61.83	18160	-28.08	20250109	12640	3.32	20250203	18160	-28.08	20250109	8070	61.83	20241210	6.96	N	035510	500	76 억	225592	N	N	1	N	N
153	20250204	090354	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	12800	100	2	0.79	129302520	10147	2.21	12700	12870	12700	16510	8890	12700	12744.24	1.48	2596	13273	12986	12813	12526	12353	12900	12440	76	3810	500	8630	10	1	15268540	1954	7.23	0.52	12	0.07	1770.00	24729.00	18160	20250109	-29.52	8070	20241210	58.61	18160	-29.52	20250109	12640	1.27	20250203	18160	-29.52	20250109	8070	58.61	20241210	6.96	N	035510	500	76 억	225592	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History