KissMeData/012030/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	160309	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1305	-45	5	-3.33	553778727	420174	288.93	1335	1349	1298	1755	945	1350	1317.98	0.94	-37589	1383	1366	1353	1336	1323	1360	1330	1006	405	500	970	1	1	201173933	2625	12.92	0.62	12	0.21	101.00	2105.00	1770	20240314	-26.27	1000	20240805	30.50	1400	-6.79	20250226	1177	10.88	20250203	1770	-26.27	20240314	1000	30.50	20240805	1.66	N	012030	500	1005 억	1894541	N	N	0	N	N
3	20250228	150309	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1311	-39	5	-2.89	489271528	370750	254.94	1335	1349	1298	1755	945	1350	1319.68	0.94	-34304	1383	1366	1353	1336	1323	1360	1330	1006	405	500	970	1	1	201173933	2637	12.98	0.62	12	0.18	101.00	2105.00	1770	20240314	-25.93	1000	20240805	31.10	1400	-6.36	20250226	1177	11.38	20250203	1770	-25.93	20240314	1000	31.10	20240805	1.66	N	012030	500	1005 억	1894541	N	N	0	N	N
4	20250228	140310	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1316	-34	5	-2.52	457549847	346482	238.25	1335	1349	1298	1755	945	1350	1320.56	0.94	-37364	1383	1366	1353	1336	1323	1360	1330	1006	405	500	970	1	1	201173933	2647	13.03	0.63	12	0.17	101.00	2105.00	1770	20240314	-25.65	1000	20240805	31.60	1400	-6.00	20250226	1177	11.81	20250203	1770	-25.65	20240314	1000	31.60	20240805	1.66	N	012030	500	1005 억	1894541	N	N	0	N	N
5	20250228	130310	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1305	-45	5	-3.33	421772064	319168	219.47	1335	1349	1298	1755	945	1350	1321.47	0.94	-47243	1383	1366	1353	1336	1323	1360	1330	1006	405	500	970	1	1	201173933	2625	12.92	0.62	12	0.16	101.00	2105.00	1770	20240314	-26.27	1000	20240805	30.50	1400	-6.79	20250226	1177	10.88	20250203	1770	-26.27	20240314	1000	30.50	20240805	1.66	N	012030	500	1005 억	1894541	N	N	0	N	N
6	20250228	120308	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1315	-35	5	-2.59	186333249	140524	96.63	1335	1349	1313	1755	945	1350	1325.99	0.94	-41617	1383	1366	1353	1336	1323	1360	1330	1006	405	500	970	1	1	201173933	2645	13.02	0.62	12	0.07	101.00	2105.00	1770	20240314	-25.71	1000	20240805	31.50	1400	-6.07	20250226	1177	11.72	20250203	1770	-25.71	20240314	1000	31.50	20240805	1.66	N	012030	500	1005 억	1894541	N	N	0	N	N
7	20250228	110309	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1320	-30	5	-2.22	156513339	117870	81.05	1335	1349	1313	1755	945	1350	1327.85	0.94	-26802	1383	1366	1353	1336	1323	1360	1330	1006	405	500	970	1	1	201173933	2655	13.07	0.63	12	0.06	101.00	2105.00	1770	20240314	-25.42	1000	20240805	32.00	1400	-5.71	20250226	1177	12.15	20250203	1770	-25.42	20240314	1000	32.00	20240805	1.66	N	012030	500	1005 억	1894541	N	N	0	N	N
8	20250228	100308	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1320	-30	5	-2.22	113173248	84987	58.44	1335	1349	1318	1755	945	1350	1331.65	0.94	-22798	1383	1366	1353	1336	1323	1360	1330	1006	405	500	970	1	1	201173933	2655	13.07	0.63	12	0.04	101.00	2105.00	1770	20240314	-25.42	1000	20240805	32.00	1400	-5.71	20250226	1177	12.15	20250203	1770	-25.42	20240314	1000	32.00	20240805	1.66	N	012030	500	1005 억	1894541	N	N	0	N	N
9	20250228	090310	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1339	-11	5	-0.81	27825602	20834	14.33	1335	1349	1334	1755	945	1350	1335.59	0.94	5446	1383	1366	1353	1336	1323	1360	1330	1006	405	500	970	1	1	201173933	2694	13.26	0.64	12	0.01	101.00	2105.00	1770	20240314	-24.35	1000	20240805	33.90	1400	-4.36	20250226	1177	13.76	20250203	1770	-24.35	20240314	1000	33.90	20240805	1.66	N	012030	500	1005 억	1894541	N	N	0	N	N
10	20250227	160309	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1350	-10	5	-0.74	196653313	145332	52.13	1360	1370	1340	1768	952	1360	1353.13	0.97	-34616	1417	1388	1371	1342	1325	1380	1334	1006	408	500	970	1	1	201173933	2716	13.37	0.64	12	0.07	101.00	2105.00	1770	20240314	-23.73	1000	20240805	35.00	1400	-3.57	20250226	1177	14.70	20250203	1770	-23.73	20240314	1000	35.00	20240805	1.64	N	012030	500	1005 억	1951637	N	N	119	N	N
11	20250227	150307	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1349	-11	5	-0.81	184214863	136113	48.82	1360	1370	1340	1768	952	1360	1353.40	0.97	-33252	1417	1388	1371	1342	1325	1380	1334	1006	408	500	970	1	1	201173933	2714	13.36	0.64	12	0.07	101.00	2105.00	1770	20240314	-23.79	1000	20240805	34.90	1400	-3.64	20250226	1177	14.61	20250203	1770	-23.79	20240314	1000	34.90	20240805	1.64	N	012030	500	1005 억	1951637	N	N	119	N	N
12	20250227	140308	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1346	-14	5	-1.03	166917691	123261	44.21	1360	1370	1340	1768	952	1360	1354.18	0.97	-30314	1417	1388	1371	1342	1325	1380	1334	1006	408	500	970	1	1	201173933	2708	13.33	0.64	12	0.06	101.00	2105.00	1770	20240314	-23.95	1000	20240805	34.60	1400	-3.86	20250226	1177	14.36	20250203	1770	-23.95	20240314	1000	34.60	20240805	1.64	N	012030	500	1005 억	1951637	N	N	119	N	N
13	20250227	130307	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1351	-9	5	-0.66	133510427	98420	35.30	1360	1370	1348	1768	952	1360	1356.54	0.97	-21471	1417	1388	1371	1342	1325	1380	1334	1006	408	500	970	1	1	201173933	2718	13.38	0.64	12	0.05	101.00	2105.00	1770	20240314	-23.67	1000	20240805	35.10	1400	-3.50	20250226	1177	14.78	20250203	1770	-23.67	20240314	1000	35.10	20240805	1.64	N	012030	500	1005 억	1951637	N	N	119	N	N
14	20250227	120306	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1350	-10	5	-0.74	114739088	84529	30.32	1360	1370	1349	1768	952	1360	1357.39	0.97	-18829	1417	1388	1371	1342	1325	1380	1334	1006	408	500	970	1	1	201173933	2716	13.37	0.64	12	0.04	101.00	2105.00	1770	20240314	-23.73	1000	20240805	35.00	1400	-3.57	20250226	1177	14.70	20250203	1770	-23.73	20240314	1000	35.00	20240805	1.64	N	012030	500	1005 억	1951637	N	N	119	N	N
15	20250227	110309	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1364	4	2	0.29	70861119	52088	18.68	1360	1370	1351	1768	952	1360	1360.41	0.97	9540	1417	1388	1371	1342	1325	1380	1334	1006	408	500	970	1	1	201173933	2744	13.50	0.65	12	0.03	101.00	2105.00	1770	20240314	-22.94	1000	20240805	36.40	1400	-2.57	20250226	1177	15.89	20250203	1770	-22.94	20240314	1000	36.40	20240805	1.64	N	012030	500	1005 억	1951637	N	N	119	N	N
16	20250227	100318	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1361	1	2	0.07	48818584	35897	12.88	1360	1370	1351	1768	952	1360	1359.96	0.97	6961	1417	1388	1371	1342	1325	1380	1334	1006	408	500	970	1	1	201173933	2738	13.48	0.65	12	0.02	101.00	2105.00	1770	20240314	-23.11	1000	20240805	36.10	1400	-2.79	20250226	1177	15.63	20250203	1770	-23.11	20240314	1000	36.10	20240805	1.64	N	012030	500	1005 억	1951637	N	N	119	N	N
17	20250227	090316	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1359	-1	5	-0.07	5827573	4285	1.54	1360	1360	1359	1768	952	1360	1359.99	0.97	-665	1417	1388	1371	1342	1325	1380	1334	1006	408	500	970	1	1	201173933	2734	13.46	0.65	12	0.00	101.00	2105.00	1770	20240314	-23.22	1000	20240805	35.90	1400	-2.93	20250226	1177	15.46	20250203	1770	-23.22	20240314	1000	35.90	20240805	1.64	N	012030	500	1005 억	1951637	N	N	119	N	N
18	20250226	160307	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1360	-1	5	-0.07	379598601	278209	122.74	1365	1400	1354	1769	953	1361	1364.44	0.96	16939	1382	1371	1357	1346	1332	1364	1339	1006	408	500	970	1	1	201173933	2736	13.47	0.65	12	0.14	101.00	2105.00	1770	20240314	-23.16	1000	20240805	36.00	1400	-2.86	20250226	1177	15.55	20250203	1770	-23.16	20240314	1000	36.00	20240805	1.63	N	012030	500	1005 억	1922935	N	N	119	N	N
19	20250226	150307	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1365	4	2	0.29	365963502	268197	118.32	1365	1400	1354	1769	953	1361	1364.53	0.96	12862	1382	1371	1357	1346	1332	1364	1339	1006	408	500	970	1	1	201173933	2746	13.51	0.65	12	0.13	101.00	2105.00	1770	20240314	-22.88	1000	20240805	36.50	1400	-2.50	20250226	1177	15.97	20250203	1770	-22.88	20240314	1000	36.50	20240805	1.63	N	012030	500	1005 억	1922935	N	N	54	N	N
20	20250226	140308	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1367	6	2	0.44	218579556	159567	70.40	1365	1400	1357	1769	953	1361	1369.83	0.96	-751	1382	1371	1357	1346	1332	1364	1339	1006	408	500	970	1	1	201173933	2750	13.53	0.65	12	0.08	101.00	2105.00	1770	20240314	-22.77	1000	20240805	36.70	1400	-2.36	20250226	1177	16.14	20250203	1770	-22.77	20240314	1000	36.70	20240805	1.63	N	012030	500	1005 억	1922935	N	N	54	N	N
21	20250226	130308	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1369	8	2	0.59	176998857	129130	56.97	1365	1400	1357	1769	953	1361	1370.70	0.96	-6928	1382	1371	1357	1346	1332	1364	1339	1006	408	500	970	1	1	201173933	2754	13.55	0.65	12	0.06	101.00	2105.00	1770	20240314	-22.66	1000	20240805	36.90	1400	-2.21	20250226	1177	16.31	20250203	1770	-22.66	20240314	1000	36.90	20240805	1.63	N	012030	500	1005 억	1922935	N	N	54	N	N
22	20250226	120308	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1368	7	2	0.51	151183245	110259	48.64	1365	1400	1357	1769	953	1361	1371.16	0.96	-3023	1382	1371	1357	1346	1332	1364	1339	1006	408	500	970	1	1	201173933	2752	13.54	0.65	12	0.05	101.00	2105.00	1770	20240314	-22.71	1000	20240805	36.80	1400	-2.29	20250226	1177	16.23	20250203	1770	-22.71	20240314	1000	36.80	20240805	1.63	N	012030	500	1005 억	1922935	N	N	54	N	N
23	20250226	110306	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1364	3	2	0.22	116450687	84811	37.42	1365	1400	1357	1769	953	1361	1373.06	0.96	-3700	1382	1371	1357	1346	1332	1364	1339	1006	408	500	970	1	1	201173933	2744	13.50	0.65	12	0.04	101.00	2105.00	1770	20240314	-22.94	1000	20240805	36.40	1400	-2.57	20250226	1177	15.89	20250203	1770	-22.94	20240314	1000	36.40	20240805	1.63	N	012030	500	1005 억	1922935	N	N	54	N	N
24	20250226	100306	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1358	-3	5	-0.22	87497683	63604	28.06	1365	1400	1357	1769	953	1361	1375.66	0.96	314	1382	1371	1357	1346	1332	1364	1339	1006	408	500	970	1	1	201173933	2732	13.45	0.65	12	0.03	101.00	2105.00	1770	20240314	-23.28	1000	20240805	35.80	1400	-3.00	20250226	1177	15.38	20250203	1770	-23.28	20240314	1000	35.80	20240805	1.63	N	012030	500	1005 억	1922935	N	N	54	N	N
25	20250226	090309	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1361	0	3	0.00	2674618	1966	0.87	1365	1365	1358	1769	953	1361	1360.44	0.96	-1445	1382	1371	1357	1346	1332	1364	1339	1006	408	500	970	1	1	201173933	2738	13.48	0.65	12	0.00	101.00	2105.00	1770	20240314	-23.11	1000	20240805	36.10	1397	-2.58	20250220	1177	15.63	20250203	1770	-23.11	20240314	1000	36.10	20240805	1.63	N	012030	500	1005 억	1922935	N	N	54	N	N
26	20250225	160306	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1361	-4	5	-0.29	301485738	223134	95.04	1368	1368	1343	1774	956	1365	1351.14	0.97	-31535	1391	1377	1356	1342	1321	1367	1332	1006	409	500	980	1	1	201173933	2738	13.48	0.65	12	0.11	101.00	2105.00	1770	20240314	-23.11	1000	20240805	36.10	1397	-2.58	20250220	1177	15.63	20250203	1770	-23.11	20240314	1000	36.10	20240805	1.65	N	012030	500	1005 억	1956827	N	N	54	N	N
27	20250225	150306	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1357	-8	5	-0.59	275138726	203753	86.78	1368	1368	1343	1774	956	1365	1350.35	0.97	-23876	1391	1377	1356	1342	1321	1367	1332	1006	409	500	980	1	1	201173933	2730	13.44	0.64	12	0.10	101.00	2105.00	1770	20240314	-23.33	1000	20240805	35.70	1397	-2.86	20250220	1177	15.29	20250203	1770	-23.33	20240314	1000	35.70	20240805	1.65	N	012030	500	1005 억	1956827	N	N	26	N	N
28	20250225	140305	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1358	-7	5	-0.51	237105624	175633	74.81	1368	1368	1343	1774	956	1365	1350.01	0.97	-25074	1391	1377	1356	1342	1321	1367	1332	1006	409	500	980	1	1	201173933	2732	13.45	0.65	12	0.09	101.00	2105.00	1770	20240314	-23.28	1000	20240805	35.80	1397	-2.79	20250220	1177	15.38	20250203	1770	-23.28	20240314	1000	35.80	20240805	1.65	N	012030	500	1005 억	1956827	N	N	26	N	N
29	20250225	130306	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1355	-10	5	-0.73	209842777	155537	66.25	1368	1368	1343	1774	956	1365	1349.15	0.97	-28116	1391	1377	1356	1342	1321	1367	1332	1006	409	500	980	1	1	201173933	2726	13.42	0.64	12	0.08	101.00	2105.00	1770	20240314	-23.45	1000	20240805	35.50	1397	-3.01	20250220	1177	15.12	20250203	1770	-23.45	20240314	1000	35.50	20240805	1.65	N	012030	500	1005 억	1956827	N	N	26	N	N
30	20250225	120305	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1350	-15	5	-1.10	191507910	141984	60.47	1368	1368	1343	1774	956	1365	1348.80	0.97	-26141	1391	1377	1356	1342	1321	1367	1332	1006	409	500	980	1	1	201173933	2716	13.37	0.64	12	0.07	101.00	2105.00	1770	20240314	-23.73	1000	20240805	35.00	1397	-3.36	20250220	1177	14.70	20250203	1770	-23.73	20240314	1000	35.00	20240805	1.65	N	012030	500	1005 억	1956827	N	N	26	N	N
31	20250225	110306	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1353	-12	5	-0.88	122132062	90447	38.52	1368	1368	1345	1774	956	1365	1350.32	0.97	-20600	1391	1377	1356	1342	1321	1367	1332	1006	409	500	980	1	1	201173933	2722	13.40	0.64	12	0.04	101.00	2105.00	1770	20240314	-23.56	1000	20240805	35.30	1397	-3.15	20250220	1177	14.95	20250203	1770	-23.56	20240314	1000	35.30	20240805	1.65	N	012030	500	1005 억	1956827	N	N	26	N	N
32	20250225	100304	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1355	-10	5	-0.73	102725734	76082	32.41	1368	1368	1345	1774	956	1365	1350.20	0.97	-18952	1391	1377	1356	1342	1321	1367	1332	1006	409	500	980	1	1	201173933	2726	13.42	0.64	12	0.04	101.00	2105.00	1770	20240314	-23.45	1000	20240805	35.50	1397	-3.01	20250220	1177	15.12	20250203	1770	-23.45	20240314	1000	35.50	20240805	1.65	N	012030	500	1005 억	1956827	N	N	26	N	N
33	20250225	090306	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1368	3	2	0.22	9051882	6665	2.84	1368	1368	1354	1774	956	1365	1358.12	0.97	-828	1391	1377	1356	1342	1321	1367	1332	1006	409	500	980	1	1	201173933	2752	13.54	0.65	12	0.00	101.00	2105.00	1770	20240314	-22.71	1000	20240805	36.80	1397	-2.08	20250220	1177	16.23	20250203	1770	-22.71	20240314	1000	36.80	20240805	1.65	N	012030	500	1005 억	1956827	N	N	26	N	N
34	20250224	160303	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1365	2	2	0.15	315425294	233693	79.99	1368	1370	1335	1771	955	1363	1349.74	0.95	40700	1405	1383	1368	1346	1331	1376	1339	1006	408	500	980	1	1	201173933	2746	13.51	0.65	12	0.12	101.00	2105.00	1770	20240314	-22.88	1000	20240805	36.50	1397	-2.29	20250220	1177	15.97	20250203	1770	-22.88	20240314	1000	36.50	20240805	1.67	N	012030	500	1005 억	1915448	N	N	26	N	N
35	20250224	150304	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1362	-1	5	-0.07	297641664	220676	75.54	1368	1368	1335	1771	955	1363	1348.77	0.95	39433	1405	1383	1368	1346	1331	1376	1339	1006	408	500	980	1	1	201173933	2740	13.49	0.65	12	0.11	101.00	2105.00	1770	20240314	-23.05	1000	20240805	36.20	1397	-2.51	20250220	1177	15.72	20250203	1770	-23.05	20240314	1000	36.20	20240805	1.67	N	012030	500	1005 억	1915448	N	N	107	N	N
36	20250224	140304	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1357	-6	5	-0.44	259746641	192748	65.98	1368	1368	1335	1771	955	1363	1347.60	0.95	28214	1405	1383	1368	1346	1331	1376	1339	1006	408	500	980	1	1	201173933	2730	13.44	0.64	12	0.10	101.00	2105.00	1770	20240314	-23.33	1000	20240805	35.70	1397	-2.86	20250220	1177	15.29	20250203	1770	-23.33	20240314	1000	35.70	20240805	1.67	N	012030	500	1005 억	1915448	N	N	107	N	N
37	20250224	130303	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1355	-8	5	-0.59	244139274	181211	62.03	1368	1368	1335	1771	955	1363	1347.26	0.95	22360	1405	1383	1368	1346	1331	1376	1339	1006	408	500	980	1	1	201173933	2726	13.42	0.64	12	0.09	101.00	2105.00	1770	20240314	-23.45	1000	20240805	35.50	1397	-3.01	20250220	1177	15.12	20250203	1770	-23.45	20240314	1000	35.50	20240805	1.67	N	012030	500	1005 억	1915448	N	N	107	N	N
38	20250224	120303	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1357	-6	5	-0.44	231608627	171938	58.85	1368	1368	1335	1771	955	1363	1347.05	0.95	21967	1405	1383	1368	1346	1331	1376	1339	1006	408	500	980	1	1	201173933	2730	13.44	0.64	12	0.09	101.00	2105.00	1770	20240314	-23.33	1000	20240805	35.70	1397	-2.86	20250220	1177	15.29	20250203	1770	-23.33	20240314	1000	35.70	20240805	1.67	N	012030	500	1005 억	1915448	N	N	107	N	N
39	20250224	110303	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1345	-18	5	-1.32	190087611	141220	48.34	1368	1368	1335	1771	955	1363	1346.04	0.95	5885	1405	1383	1368	1346	1331	1376	1339	1006	408	500	980	1	1	201173933	2706	13.32	0.64	12	0.07	101.00	2105.00	1770	20240314	-24.01	1000	20240805	34.50	1397	-3.72	20250220	1177	14.27	20250203	1770	-24.01	20240314	1000	34.50	20240805	1.67	N	012030	500	1005 억	1915448	N	N	107	N	N
40	20250224	100302	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1340	-23	5	-1.69	125812362	93542	32.02	1368	1368	1335	1771	955	1363	1344.98	0.95	-15317	1405	1383	1368	1346	1331	1376	1339	1006	408	500	980	1	1	201173933	2696	13.27	0.64	12	0.05	101.00	2105.00	1770	20240314	-24.29	1000	20240805	34.00	1397	-4.08	20250220	1177	13.85	20250203	1770	-24.29	20240314	1000	34.00	20240805	1.67	N	012030	500	1005 억	1915448	N	N	107	N	N
41	20250224	090304	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1350	-13	5	-0.95	13965586	10302	3.53	1368	1368	1345	1771	955	1363	1355.61	0.95	-6812	1405	1383	1368	1346	1331	1376	1339	1006	408	500	980	1	1	201173933	2716	13.37	0.64	12	0.01	101.00	2105.00	1770	20240314	-23.73	1000	20240805	35.00	1397	-3.36	20250220	1177	14.70	20250203	1770	-23.73	20240314	1000	35.00	20240805	1.67	N	012030	500	1005 억	1915448	N	N	107	N	N
42	20250221	160302	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1363	-5	5	-0.37	394807231	289707	48.02	1373	1390	1353	1778	958	1368	1362.78	0.93	37451	1413	1390	1374	1351	1335	1402	1363	1006	410	500	980	1	1	201173933	2742	13.50	0.65	12	0.14	101.00	2105.00	1770	20240314	-22.99	1000	20240805	36.30	1397	-2.43	20250220	1177	15.80	20250203	1770	-22.99	20240314	1000	36.30	20240805	1.66	N	012030	500	1005 억	1873045	N	N	107	N	N
43	20250221	150304	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1363	-5	5	-0.37	353699746	259529	43.01	1373	1390	1353	1778	958	1368	1362.85	0.93	41596	1413	1390	1374	1351	1335	1402	1363	1006	410	500	980	1	1	201173933	2742	13.50	0.65	12	0.13	101.00	2105.00	1770	20240314	-22.99	1000	20240805	36.30	1397	-2.43	20250220	1177	15.80	20250203	1770	-22.99	20240314	1000	36.30	20240805	1.66	N	012030	500	1005 억	1873045	N	N	163	N	N
44	20250221	140302	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1363	-5	5	-0.37	320354700	235009	38.95	1373	1390	1353	1778	958	1368	1363.16	0.93	36946	1413	1390	1374	1351	1335	1402	1363	1006	410	500	980	1	1	201173933	2742	13.50	0.65	12	0.12	101.00	2105.00	1770	20240314	-22.99	1000	20240805	36.30	1397	-2.43	20250220	1177	15.80	20250203	1770	-22.99	20240314	1000	36.30	20240805	1.66	N	012030	500	1005 억	1873045	N	N	163	N	N
45	20250221	130302	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1367	-1	5	-0.07	301384653	221090	36.64	1373	1390	1353	1778	958	1368	1363.18	0.93	38707	1413	1390	1374	1351	1335	1402	1363	1006	410	500	980	1	1	201173933	2750	13.53	0.65	12	0.11	101.00	2105.00	1770	20240314	-22.77	1000	20240805	36.70	1397	-2.15	20250220	1177	16.14	20250203	1770	-22.77	20240314	1000	36.70	20240805	1.66	N	012030	500	1005 억	1873045	N	N	163	N	N
46	20250221	120303	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1358	-10	5	-0.73	268140408	196647	32.59	1373	1390	1353	1778	958	1368	1363.56	0.93	40040	1413	1390	1374	1351	1335	1402	1363	1006	410	500	980	1	1	201173933	2732	13.45	0.65	12	0.10	101.00	2105.00	1770	20240314	-23.28	1000	20240805	35.80	1397	-2.79	20250220	1177	15.38	20250203	1770	-23.28	20240314	1000	35.80	20240805	1.66	N	012030	500	1005 억	1873045	N	N	163	N	N
47	20250221	110302	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1361	-7	5	-0.51	248477032	182184	30.20	1373	1390	1353	1778	958	1368	1363.88	0.93	47671	1413	1390	1374	1351	1335	1402	1363	1006	410	500	980	1	1	201173933	2738	13.48	0.65	12	0.09	101.00	2105.00	1770	20240314	-23.11	1000	20240805	36.10	1397	-2.58	20250220	1177	15.63	20250203	1770	-23.11	20240314	1000	36.10	20240805	1.66	N	012030	500	1005 억	1873045	N	N	163	N	N
48	20250221	100302	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1365	-3	5	-0.22	197003148	144255	23.91	1373	1390	1354	1778	958	1368	1365.66	0.93	36849	1413	1390	1374	1351	1335	1402	1363	1006	410	500	980	1	1	201173933	2746	13.51	0.65	12	0.07	101.00	2105.00	1770	20240314	-22.88	1000	20240805	36.50	1397	-2.29	20250220	1177	15.97	20250203	1770	-22.88	20240314	1000	36.50	20240805	1.66	N	012030	500	1005 억	1873045	N	N	163	N	N
49	20250221	090303	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1381	13	2	0.95	17442263	12704	2.11	1373	1381	1368	1778	958	1368	1372.97	0.93	-7314	1413	1390	1374	1351	1335	1402	1363	1006	410	500	980	1	1	201173933	2778	13.67	0.66	12	0.01	101.00	2105.00	1770	20240314	-21.98	1000	20240805	38.10	1397	-1.15	20250220	1177	17.33	20250203	1770	-21.98	20240314	1000	38.10	20240805	1.66	N	012030	500	1005 억	1873045	N	N	163	N	N
50	20250220	160301	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1368	13	2	0.96	828756633	602665	112.19	1360	1397	1358	1761	949	1355	1375.16	0.88	102412	1389	1372	1348	1331	1307	1380	1339	1006	406	500	970	1	1	201173933	2752	13.54	0.65	12	0.30	101.00	2105.00	1770	20240314	-22.71	1000	20240805	36.80	1397	-2.08	20250220	1177	16.23	20250203	1770	-22.71	20240314	1000	36.80	20240805	1.65	N	012030	500	1005 억	1778857	N	N	163	N	N
51	20250220	150301	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1373	18	2	1.33	797373023	579755	107.92	1360	1397	1358	1761	949	1355	1375.36	0.88	112222	1389	1372	1348	1331	1307	1380	1339	1006	406	500	970	1	1	201173933	2762	13.59	0.65	12	0.29	101.00	2105.00	1770	20240314	-22.43	1000	20240805	37.30	1397	-1.72	20250220	1177	16.65	20250203	1770	-22.43	20240314	1000	37.30	20240805	1.65	N	012030	500	1005 억	1778857	N	N	406	N	N
52	20250220	140302	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1384	29	2	2.14	720519970	523792	97.50	1360	1397	1358	1761	949	1355	1375.58	0.88	125655	1389	1372	1348	1331	1307	1380	1339	1006	406	500	970	1	1	201173933	2784	13.70	0.66	12	0.26	101.00	2105.00	1770	20240314	-21.81	1000	20240805	38.40	1397	-0.93	20250220	1177	17.59	20250203	1770	-21.81	20240314	1000	38.40	20240805	1.65	N	012030	500	1005 억	1778857	N	N	406	N	N
53	20250220	130301	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1387	32	2	2.36	636122769	462859	86.16	1360	1397	1358	1761	949	1355	1374.33	0.88	130758	1389	1372	1348	1331	1307	1380	1339	1006	406	500	970	1	1	201173933	2790	13.73	0.66	12	0.23	101.00	2105.00	1770	20240314	-21.64	1000	20240805	38.70	1397	-0.72	20250220	1177	17.84	20250203	1770	-21.64	20240314	1000	38.70	20240805	1.65	N	012030	500	1005 억	1778857	N	N	406	N	N
54	20250220	120301	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1392	37	2	2.73	609354761	443544	82.57	1360	1397	1358	1761	949	1355	1373.83	0.88	128493	1389	1372	1348	1331	1307	1380	1339	1006	406	500	970	1	1	201173933	2800	13.78	0.66	12	0.22	101.00	2105.00	1770	20240314	-21.36	1000	20240805	39.20	1397	-0.36	20250220	1177	18.27	20250203	1770	-21.36	20240314	1000	39.20	20240805	1.65	N	012030	500	1005 억	1778857	N	N	406	N	N
55	20250220	110301	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1372	17	2	1.25	349335430	255538	47.57	1360	1375	1358	1761	949	1355	1367.06	0.88	75923	1389	1372	1348	1331	1307	1380	1339	1006	406	500	970	1	1	201173933	2760	13.58	0.65	12	0.13	101.00	2105.00	1770	20240314	-22.49	1000	20240805	37.20	1375	-0.22	20250220	1177	16.57	20250203	1770	-22.49	20240314	1000	37.20	20240805	1.65	N	012030	500	1005 억	1778857	N	N	406	N	N
56	20250220	100300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1361	6	2	0.44	114864140	84184	15.67	1360	1375	1358	1761	949	1355	1364.44	0.88	5606	1389	1372	1348	1331	1307	1380	1339	1006	406	500	970	1	1	201173933	2738	13.48	0.65	12	0.04	101.00	2105.00	1770	20240314	-23.11	1000	20240805	36.10	1375	-1.02	20250220	1177	15.63	20250203	1770	-23.11	20240314	1000	36.10	20240805	1.65	N	012030	500	1005 억	1778857	N	N	406	N	N
57	20250220	090302	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1369	14	2	1.03	5039392	3691	0.69	1360	1369	1360	1761	949	1355	1365.32	0.88	-1841	1389	1372	1348	1331	1307	1380	1339	1006	406	500	970	1	1	201173933	2754	13.55	0.65	12	0.00	101.00	2105.00	1770	20240314	-22.66	1000	20240805	36.90	1369	0.00	20250220	1177	16.31	20250203	1770	-22.66	20240314	1000	36.90	20240805	1.65	N	012030	500	1005 억	1778857	N	N	406	N	N
58	20250219	160300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1355	22	2	1.65	719942320	534858	164.18	1333	1365	1324	1732	934	1333	1345.95	0.83	82601	1354	1343	1322	1311	1290	1349	1317	1006	399	500	950	1	1	201173933	2726	13.42	0.64	12	0.27	101.00	2105.00	1770	20240314	-23.45	1000	20240805	35.50	1365	-0.73	20250219	1177	15.12	20250203	1770	-23.45	20240314	1000	35.50	20240805	1.64	N	012030	500	1005 억	1677979	N	N	406	N	N
59	20250219	150302	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1358	25	2	1.88	666187361	495248	152.02	1333	1365	1324	1732	934	1333	1345.16	0.83	74683	1354	1343	1322	1311	1290	1349	1317	1006	399	500	950	1	1	201173933	2732	13.45	0.65	12	0.25	101.00	2105.00	1770	20240314	-23.28	1000	20240805	35.80	1365	-0.51	20250219	1177	15.38	20250203	1770	-23.28	20240314	1000	35.80	20240805	1.64	N	012030	500	1005 억	1677979	N	N	0	N	N
60	20250219	140300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1359	26	2	1.95	500331851	373261	114.58	1333	1365	1324	1732	934	1333	1340.43	0.83	28996	1354	1343	1322	1311	1290	1349	1317	1006	399	500	950	1	1	201173933	2734	13.46	0.65	12	0.19	101.00	2105.00	1770	20240314	-23.22	1000	20240805	35.90	1365	-0.44	20250219	1177	15.46	20250203	1770	-23.22	20240314	1000	35.90	20240805	1.64	N	012030	500	1005 억	1677979	N	N	0	N	N
61	20250219	130300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1335	2	2	0.15	278639633	209065	64.17	1333	1347	1324	1732	934	1333	1332.79	0.83	6649	1354	1343	1322	1311	1290	1349	1317	1006	399	500	950	1	1	201173933	2686	13.22	0.63	12	0.10	101.00	2105.00	1770	20240314	-24.58	1000	20240805	33.50	1347	-0.89	20250219	1177	13.42	20250203	1770	-24.58	20240314	1000	33.50	20240805	1.64	N	012030	500	1005 억	1677979	N	N	0	N	N
62	20250219	120300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1333	0	3	0.00	241978591	181582	55.74	1333	1347	1324	1732	934	1333	1332.61	0.83	-7980	1354	1343	1322	1311	1290	1349	1317	1006	399	500	950	1	1	201173933	2682	13.20	0.63	12	0.09	101.00	2105.00	1770	20240314	-24.69	1000	20240805	33.30	1347	-1.04	20250219	1177	13.25	20250203	1770	-24.69	20240314	1000	33.30	20240805	1.64	N	012030	500	1005 억	1677979	N	N	0	N	N
63	20250219	110300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1332	-1	5	-0.08	195995489	147085	45.15	1333	1347	1324	1732	934	1333	1332.53	0.83	-23578	1354	1343	1322	1311	1290	1349	1317	1006	399	500	950	1	1	201173933	2680	13.19	0.63	12	0.07	101.00	2105.00	1770	20240314	-24.75	1000	20240805	33.20	1347	-1.11	20250219	1177	13.17	20250203	1770	-24.75	20240314	1000	33.20	20240805	1.64	N	012030	500	1005 억	1677979	N	N	0	N	N
64	20250219	100300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1325	-8	5	-0.60	159879348	119863	36.79	1333	1347	1325	1732	934	1333	1333.85	0.83	-12502	1354	1343	1322	1311	1290	1349	1317	1006	399	500	950	1	1	201173933	2666	13.12	0.63	12	0.06	101.00	2105.00	1770	20240314	-25.14	1000	20240805	32.50	1347	-1.63	20250219	1177	12.57	20250203	1770	-25.14	20240314	1000	32.50	20240805	1.64	N	012030	500	1005 억	1677979	N	N	0	N	N
65	20250219	090301	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1326	-7	5	-0.53	19489681	14624	4.49	1333	1336	1325	1732	934	1333	1332.72	0.83	-4046	1354	1343	1322	1311	1290	1349	1317	1006	399	500	950	1	1	201173933	2668	13.13	0.63	12	0.01	101.00	2105.00	1770	20240314	-25.08	1000	20240805	32.60	1342	-1.19	20250207	1177	12.66	20250203	1770	-25.08	20240314	1000	32.60	20240805	1.64	N	012030	500	1005 억	1677979	N	N	0	N	N
66	20250218	160259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1333	32	2	2.46	428897535	324798	172.76	1301	1333	1301	1691	911	1301	1320.42	0.81	21636	1313	1306	1297	1290	1281	1310	1294	1006	390	500	930	1	1	201173933	2682	13.20	0.63	12	0.16	101.00	2105.00	1770	20240314	-24.69	1000	20240805	33.30	1342	-0.67	20250207	1177	13.25	20250203	1770	-24.69	20240314	1000	33.30	20240805	1.63	N	012030	500	1005 억	1634369	N	N	78	N	N
67	20250218	150300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1328	27	2	2.08	379540926	287711	153.03	1301	1332	1301	1691	911	1301	1319.17	0.81	18134	1313	1306	1297	1290	1281	1310	1294	1006	390	500	930	1	1	201173933	2672	13.15	0.63	12	0.14	101.00	2105.00	1770	20240314	-24.97	1000	20240805	32.80	1342	-1.04	20250207	1177	12.83	20250203	1770	-24.97	20240314	1000	32.80	20240805	1.63	N	012030	500	1005 억	1634369	N	N	78	N	N
68	20250218	140300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1326	25	2	1.92	360783080	273552	145.50	1301	1332	1301	1691	911	1301	1318.88	0.81	17705	1313	1306	1297	1290	1281	1310	1294	1006	390	500	930	1	1	201173933	2668	13.13	0.63	12	0.14	101.00	2105.00	1770	20240314	-25.08	1000	20240805	32.60	1342	-1.19	20250207	1177	12.66	20250203	1770	-25.08	20240314	1000	32.60	20240805	1.63	N	012030	500	1005 억	1634369	N	N	78	N	N
69	20250218	130259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1327	26	2	2.00	301195350	228691	121.64	1301	1332	1301	1691	911	1301	1317.04	0.81	14749	1313	1306	1297	1290	1281	1310	1294	1006	390	500	930	1	1	201173933	2670	13.14	0.63	12	0.11	101.00	2105.00	1770	20240314	-25.03	1000	20240805	32.70	1342	-1.12	20250207	1177	12.74	20250203	1770	-25.03	20240314	1000	32.70	20240805	1.63	N	012030	500	1005 억	1634369	N	N	78	N	N
70	20250218	120259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1324	23	2	1.77	275696289	209466	111.41	1301	1332	1301	1691	911	1301	1316.19	0.81	14239	1313	1306	1297	1290	1281	1310	1294	1006	390	500	930	1	1	201173933	2664	13.11	0.63	12	0.10	101.00	2105.00	1770	20240314	-25.20	1000	20240805	32.40	1342	-1.34	20250207	1177	12.49	20250203	1770	-25.20	20240314	1000	32.40	20240805	1.63	N	012030	500	1005 억	1634369	N	N	78	N	N
71	20250218	110300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1316	15	2	1.15	165327013	126014	67.03	1301	1321	1301	1691	911	1301	1311.97	0.81	-81	1313	1306	1297	1290	1281	1310	1294	1006	390	500	930	1	1	201173933	2647	13.03	0.63	12	0.06	101.00	2105.00	1770	20240314	-25.65	1000	20240805	31.60	1342	-1.94	20250207	1177	11.81	20250203	1770	-25.65	20240314	1000	31.60	20240805	1.63	N	012030	500	1005 억	1634369	N	N	78	N	N
72	20250218	100300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1314	13	2	1.00	147387637	112361	59.76	1301	1321	1301	1691	911	1301	1311.73	0.81	121	1313	1306	1297	1290	1281	1310	1294	1006	390	500	930	1	1	201173933	2643	13.01	0.62	12	0.06	101.00	2105.00	1770	20240314	-25.76	1000	20240805	31.40	1342	-2.09	20250207	1177	11.64	20250203	1770	-25.76	20240314	1000	31.40	20240805	1.63	N	012030	500	1005 억	1634369	N	N	78	N	N
73	20250218	090300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1301	0	3	0.00	5848330	4494	2.39	1301	1305	1301	1691	911	1301	1301.36	0.81	-543	1313	1306	1297	1290	1281	1310	1294	1006	390	500	930	1	1	201173933	2617	12.88	0.62	12	0.00	101.00	2105.00	1770	20240314	-26.50	1000	20240805	30.10	1342	-3.06	20250207	1177	10.54	20250203	1770	-26.50	20240314	1000	30.10	20240805	1.63	N	012030	500	1005 억	1634369	N	N	78	N	N
74	20250217	160259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1301	16	2	1.25	243799523	187902	109.47	1300	1304	1288	1670	900	1285	1297.41	0.78	65867	1321	1303	1292	1274	1263	1297	1268	1006	385	500	920	1	1	201173933	2617	12.88	0.62	12	0.09	101.00	2105.00	1770	20240314	-26.50	1000	20240805	30.10	1342	-3.06	20250207	1177	10.54	20250203	1770	-26.50	20240314	1000	30.10	20240805	1.64	N	012030	500	1005 억	1565950	N	N	78	N	N
75	20250217	150259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1302	17	2	1.32	227294522	175214	102.08	1300	1304	1288	1670	900	1285	1297.24	0.78	62919	1321	1303	1292	1274	1263	1297	1268	1006	385	500	920	1	1	201173933	2619	12.89	0.62	12	0.09	101.00	2105.00	1770	20240314	-26.44	1000	20240805	30.20	1342	-2.98	20250207	1177	10.62	20250203	1770	-26.44	20240314	1000	30.20	20240805	1.64	N	012030	500	1005 억	1565950	N	N	146	N	N
76	20250217	140259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1299	14	2	1.09	193330633	149127	86.88	1300	1303	1288	1670	900	1285	1296.42	0.78	45547	1321	1303	1292	1274	1263	1297	1268	1006	385	500	920	1	1	201173933	2613	12.86	0.62	12	0.07	101.00	2105.00	1770	20240314	-26.61	1000	20240805	29.90	1342	-3.20	20250207	1177	10.37	20250203	1770	-26.61	20240314	1000	29.90	20240805	1.64	N	012030	500	1005 억	1565950	N	N	146	N	N
77	20250217	130300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1295	10	2	0.78	171078087	131998	76.90	1300	1303	1288	1670	900	1285	1296.07	0.78	34415	1321	1303	1292	1274	1263	1297	1268	1006	385	500	920	1	1	201173933	2605	12.82	0.62	12	0.07	101.00	2105.00	1770	20240314	-26.84	1000	20240805	29.50	1342	-3.50	20250207	1177	10.03	20250203	1770	-26.84	20240314	1000	29.50	20240805	1.64	N	012030	500	1005 억	1565950	N	N	146	N	N
78	20250217	120300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1296	11	2	0.86	156542369	120752	70.35	1300	1303	1288	1670	900	1285	1296.40	0.78	28606	1321	1303	1292	1274	1263	1297	1268	1006	385	500	920	1	1	201173933	2607	12.83	0.62	12	0.06	101.00	2105.00	1770	20240314	-26.78	1000	20240805	29.60	1342	-3.43	20250207	1177	10.11	20250203	1770	-26.78	20240314	1000	29.60	20240805	1.64	N	012030	500	1005 억	1565950	N	N	146	N	N
79	20250217	110259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1302	17	2	1.32	99761926	76902	44.80	1300	1303	1288	1670	900	1285	1297.26	0.78	23268	1321	1303	1292	1274	1263	1297	1268	1006	385	500	920	1	1	201173933	2619	12.89	0.62	12	0.04	101.00	2105.00	1770	20240314	-26.44	1000	20240805	30.20	1342	-2.98	20250207	1177	10.62	20250203	1770	-26.44	20240314	1000	30.20	20240805	1.64	N	012030	500	1005 억	1565950	N	N	146	N	N
80	20250217	100258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1299	14	2	1.09	39775525	30747	17.91	1300	1300	1288	1670	900	1285	1293.64	0.78	11768	1321	1303	1292	1274	1263	1297	1268	1006	385	500	920	1	1	201173933	2613	12.86	0.62	12	0.02	101.00	2105.00	1770	20240314	-26.61	1000	20240805	29.90	1342	-3.20	20250207	1177	10.37	20250203	1770	-26.61	20240314	1000	29.90	20240805	1.64	N	012030	500	1005 억	1565950	N	N	146	N	N
81	20250217	090259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1299	14	2	1.09	360091	277	0.16	1300	1300	1299	1670	900	1285	1299.97	0.78	0	1321	1303	1292	1274	1263	1297	1268	1006	385	500	920	1	1	201173933	2613	12.86	0.62	12	0.00	101.00	2105.00	1770	20240314	-26.61	1000	20240805	29.90	1342	-3.20	20250207	1177	10.37	20250203	1770	-26.61	20240314	1000	29.90	20240805	1.64	N	012030	500	1005 억	1565950	N	N	146	N	N
82	20250214	160257	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1285	-7	5	-0.54	216952686	168587	107.24	1292	1310	1281	1679	905	1292	1286.89	0.77	5697	1308	1299	1291	1282	1274	1296	1279	1006	387	500	930	1	1	201173933	2585	12.72	0.61	12	0.08	101.00	2105.00	1770	20240314	-27.40	1000	20240805	28.50	1342	-4.25	20250207	1177	9.18	20250203	1770	-27.40	20240314	1000	28.50	20240805	1.64	N	012030	500	1005 억	1557367	N	N	146	N	N
83	20250214	150257	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1284	-8	5	-0.62	206231814	160242	101.93	1292	1310	1281	1679	905	1292	1287.00	0.77	8408	1308	1299	1291	1282	1274	1296	1279	1006	387	500	930	1	1	201173933	2583	12.71	0.61	12	0.08	101.00	2105.00	1770	20240314	-27.46	1000	20240805	28.40	1342	-4.32	20250207	1177	9.09	20250203	1770	-27.46	20240314	1000	28.40	20240805	1.64	N	012030	500	1005 억	1557367	N	N	197	N	N
84	20250214	140258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1286	-6	5	-0.46	194951594	151459	96.34	1292	1310	1281	1679	905	1292	1287.16	0.77	6475	1308	1299	1291	1282	1274	1296	1279	1006	387	500	930	1	1	201173933	2587	12.73	0.61	12	0.08	101.00	2105.00	1770	20240314	-27.34	1000	20240805	28.60	1342	-4.17	20250207	1177	9.26	20250203	1770	-27.34	20240314	1000	28.60	20240805	1.64	N	012030	500	1005 억	1557367	N	N	197	N	N
85	20250214	130258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1290	-2	5	-0.15	164474980	127701	81.23	1292	1310	1284	1679	905	1292	1287.97	0.77	6172	1308	1299	1291	1282	1274	1296	1279	1006	387	500	930	1	1	201173933	2595	12.77	0.61	12	0.06	101.00	2105.00	1770	20240314	-27.12	1000	20240805	29.00	1342	-3.87	20250207	1177	9.60	20250203	1770	-27.12	20240314	1000	29.00	20240805	1.64	N	012030	500	1005 억	1557367	N	N	197	N	N
86	20250214	120258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1292	0	3	0.00	105737430	82041	52.19	1292	1310	1285	1679	905	1292	1288.84	0.77	-120	1308	1299	1291	1282	1274	1296	1279	1006	387	500	930	1	1	201173933	2599	12.79	0.61	12	0.04	101.00	2105.00	1770	20240314	-27.01	1000	20240805	29.20	1342	-3.73	20250207	1177	9.77	20250203	1770	-27.01	20240314	1000	29.20	20240805	1.64	N	012030	500	1005 억	1557367	N	N	197	N	N
87	20250214	110257	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1285	-7	5	-0.54	88011053	68307	43.45	1292	1310	1285	1679	905	1292	1288.46	0.77	-3566	1308	1299	1291	1282	1274	1296	1279	1006	387	500	930	1	1	201173933	2585	12.72	0.61	12	0.03	101.00	2105.00	1770	20240314	-27.40	1000	20240805	28.50	1342	-4.25	20250207	1177	9.18	20250203	1770	-27.40	20240314	1000	28.50	20240805	1.64	N	012030	500	1005 억	1557367	N	N	197	N	N
88	20250214	100258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1290	-2	5	-0.15	53575734	41548	26.43	1292	1310	1285	1679	905	1292	1289.49	0.77	-7761	1308	1299	1291	1282	1274	1296	1279	1006	387	500	930	1	1	201173933	2595	12.77	0.61	12	0.02	101.00	2105.00	1770	20240314	-27.12	1000	20240805	29.00	1342	-3.87	20250207	1177	9.60	20250203	1770	-27.12	20240314	1000	29.00	20240805	1.64	N	012030	500	1005 억	1557367	N	N	197	N	N
89	20250214	090258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1292	0	3	0.00	6617390	5119	3.26	1292	1295	1292	1679	905	1292	1292.71	0.77	28	1308	1299	1291	1282	1274	1296	1279	1006	387	500	930	1	1	201173933	2599	12.79	0.61	12	0.00	101.00	2105.00	1770	20240314	-27.01	1000	20240805	29.20	1342	-3.73	20250207	1177	9.77	20250203	1770	-27.01	20240314	1000	29.20	20240805	1.64	N	012030	500	1005 억	1557367	N	N	197	N	N
90	20250213	160256	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1292	-2	5	-0.15	203109600	157150	132.27	1294	1300	1283	1682	906	1294	1292.46	0.76	27273	1314	1303	1298	1287	1282	1301	1285	1006	388	500	930	1	1	201173933	2599	12.79	0.61	12	0.08	101.00	2105.00	1770	20240314	-27.01	1000	20240805	29.20	1342	-3.73	20250207	1177	9.77	20250203	1770	-27.01	20240314	1000	29.20	20240805	1.64	N	012030	500	1005 억	1529172	N	N	197	N	N
91	20250213	150256	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1290	-4	5	-0.31	193124403	149419	125.76	1294	1300	1283	1682	906	1294	1292.50	0.76	28602	1314	1303	1298	1287	1282	1301	1285	1006	388	500	930	1	1	201173933	2595	12.77	0.61	12	0.07	101.00	2105.00	1770	20240314	-27.12	1000	20240805	29.00	1342	-3.87	20250207	1177	9.60	20250203	1770	-27.12	20240314	1000	29.00	20240805	1.64	N	012030	500	1005 억	1529172	N	N	644	N	N
92	20250213	140256	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1295	1	2	0.08	169044141	130804	110.09	1294	1300	1283	1682	906	1294	1292.35	0.76	27456	1314	1303	1298	1287	1282	1301	1285	1006	388	500	930	1	1	201173933	2605	12.82	0.62	12	0.07	101.00	2105.00	1770	20240314	-26.84	1000	20240805	29.50	1342	-3.50	20250207	1177	10.03	20250203	1770	-26.84	20240314	1000	29.50	20240805	1.64	N	012030	500	1005 억	1529172	N	N	644	N	N
93	20250213	130256	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1296	2	2	0.15	148933774	115296	97.04	1294	1300	1283	1682	906	1294	1291.75	0.76	26453	1314	1303	1298	1287	1282	1301	1285	1006	388	500	930	1	1	201173933	2607	12.83	0.62	12	0.06	101.00	2105.00	1770	20240314	-26.78	1000	20240805	29.60	1342	-3.43	20250207	1177	10.11	20250203	1770	-26.78	20240314	1000	29.60	20240805	1.64	N	012030	500	1005 억	1529172	N	N	644	N	N
94	20250213	120256	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1296	2	2	0.15	141936208	109889	92.49	1294	1300	1283	1682	906	1294	1291.63	0.76	26090	1314	1303	1298	1287	1282	1301	1285	1006	388	500	930	1	1	201173933	2607	12.83	0.62	12	0.05	101.00	2105.00	1770	20240314	-26.78	1000	20240805	29.60	1342	-3.43	20250207	1177	10.11	20250203	1770	-26.78	20240314	1000	29.60	20240805	1.64	N	012030	500	1005 억	1529172	N	N	644	N	N
95	20250213	110255	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1293	-1	5	-0.08	84398960	65413	55.06	1294	1300	1283	1682	906	1294	1290.25	0.76	-8454	1314	1303	1298	1287	1282	1301	1285	1006	388	500	930	1	1	201173933	2601	12.80	0.61	12	0.03	101.00	2105.00	1770	20240314	-26.95	1000	20240805	29.30	1342	-3.65	20250207	1177	9.86	20250203	1770	-26.95	20240314	1000	29.30	20240805	1.64	N	012030	500	1005 억	1529172	N	N	644	N	N
96	20250213	100256	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1290	-4	5	-0.31	67524613	52328	44.04	1294	1300	1283	1682	906	1294	1290.41	0.76	-5234	1314	1303	1298	1287	1282	1301	1285	1006	388	500	930	1	1	201173933	2595	12.77	0.61	12	0.03	101.00	2105.00	1770	20240314	-27.12	1000	20240805	29.00	1342	-3.87	20250207	1177	9.60	20250203	1770	-27.12	20240314	1000	29.00	20240805	1.64	N	012030	500	1005 억	1529172	N	N	644	N	N
97	20250213	090255	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1300	6	2	0.46	12852224	9932	8.36	1294	1300	1294	1682	906	1294	1294.02	0.76	6340	1314	1303	1298	1287	1282	1301	1285	1006	388	500	930	1	1	201173933	2615	12.87	0.62	12	0.00	101.00	2105.00	1770	20240314	-26.55	1000	20240805	30.00	1342	-3.13	20250207	1177	10.45	20250203	1770	-26.55	20240314	1000	30.00	20240805	1.64	N	012030	500	1005 억	1529172	N	N	644	N	N
98	20250212	160254	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1294	-16	5	-1.22	148640339	114652	46.32	1309	1309	1293	1703	917	1310	1296.46	0.76	-7695	1343	1326	1310	1293	1277	1318	1285	1006	393	500	940	1	1	201173933	2603	12.81	0.61	12	0.06	101.00	2105.00	1770	20240314	-26.89	1000	20240805	29.40	1342	-3.58	20250207	1177	9.94	20250203	1770	-26.89	20240314	1000	29.40	20240805	1.67	N	012030	500	1005 억	1534843	N	N	644	N	N
99	20250212	150254	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1295	-15	5	-1.15	127701328	98485	39.79	1309	1309	1293	1703	917	1310	1296.66	0.76	-6674	1343	1326	1310	1293	1277	1318	1285	1006	393	500	940	1	1	201173933	2605	12.82	0.62	12	0.05	101.00	2105.00	1770	20240314	-26.84	1000	20240805	29.50	1342	-3.50	20250207	1177	10.03	20250203	1770	-26.84	20240314	1000	29.50	20240805	1.67	N	012030	500	1005 억	1534843	N	N	0	N	N
100	20250212	140255	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1295	-15	5	-1.15	119743363	92342	37.31	1309	1309	1293	1703	917	1310	1296.74	0.76	-3807	1343	1326	1310	1293	1277	1318	1285	1006	393	500	940	1	1	201173933	2605	12.82	0.62	12	0.05	101.00	2105.00	1770	20240314	-26.84	1000	20240805	29.50	1342	-3.50	20250207	1177	10.03	20250203	1770	-26.84	20240314	1000	29.50	20240805	1.67	N	012030	500	1005 억	1534843	N	N	0	N	N
101	20250212	130254	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1295	-15	5	-1.15	108845587	83924	33.91	1309	1309	1294	1703	917	1310	1296.95	0.76	-343	1343	1326	1310	1293	1277	1318	1285	1006	393	500	940	1	1	201173933	2605	12.82	0.62	12	0.04	101.00	2105.00	1770	20240314	-26.84	1000	20240805	29.50	1342	-3.50	20250207	1177	10.03	20250203	1770	-26.84	20240314	1000	29.50	20240805	1.67	N	012030	500	1005 억	1534843	N	N	0	N	N
102	20250212	120254	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1296	-14	5	-1.07	97591145	75239	30.40	1309	1309	1294	1703	917	1310	1297.08	0.76	443	1343	1326	1310	1293	1277	1318	1285	1006	393	500	940	1	1	201173933	2607	12.83	0.62	12	0.04	101.00	2105.00	1770	20240314	-26.78	1000	20240805	29.60	1342	-3.43	20250207	1177	10.11	20250203	1770	-26.78	20240314	1000	29.60	20240805	1.67	N	012030	500	1005 억	1534843	N	N	0	N	N
103	20250212	110254	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1296	-14	5	-1.07	87970407	67829	27.40	1309	1309	1294	1703	917	1310	1296.94	0.76	-1161	1343	1326	1310	1293	1277	1318	1285	1006	393	500	940	1	1	201173933	2607	12.83	0.62	12	0.03	101.00	2105.00	1770	20240314	-26.78	1000	20240805	29.60	1342	-3.43	20250207	1177	10.11	20250203	1770	-26.78	20240314	1000	29.60	20240805	1.67	N	012030	500	1005 억	1534843	N	N	0	N	N
104	20250212	100254	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1300	-10	5	-0.76	50914203	39236	15.85	1309	1309	1294	1703	917	1310	1297.64	0.76	1983	1343	1326	1310	1293	1277	1318	1285	1006	393	500	940	1	1	201173933	2615	12.87	0.62	12	0.02	101.00	2105.00	1770	20240314	-26.55	1000	20240805	30.00	1342	-3.13	20250207	1177	10.45	20250203	1770	-26.55	20240314	1000	30.00	20240805	1.67	N	012030	500	1005 억	1534843	N	N	0	N	N
105	20250212	090256	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1309	-1	5	-0.08	18327	14	0.01	1309	1309	1309	1703	917	1310	1309.00	0.76	-1	1343	1326	1310	1293	1277	1318	1285	1006	393	500	940	1	1	201173933	2633	12.96	0.62	12	0.00	101.00	2105.00	1770	20240314	-26.05	1000	20240805	30.90	1342	-2.46	20250207	1177	11.21	20250203	1770	-26.05	20240314	1000	30.90	20240805	1.67	N	012030	500	1005 억	1534843	N	N	0	N	N
106	20250211	160254	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1310	-11	5	-0.83	322753840	246997	60.53	1320	1327	1294	1717	925	1321	1306.71	0.77	-9384	1359	1340	1314	1295	1269	1349	1304	1006	396	500	950	1	1	201173933	2635	12.97	0.62	12	0.12	101.00	2105.00	1770	20240314	-25.99	1000	20240805	31.00	1342	-2.38	20250207	1177	11.30	20250203	1770	-25.99	20240314	1000	31.00	20240805	1.79	N	012030	500	1005 억	1555591	N	N	0	N	N
107	20250211	150254	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1301	-20	5	-1.51	270695908	207021	50.73	1320	1327	1294	1717	925	1321	1307.58	0.77	-7708	1359	1340	1314	1295	1269	1349	1304	1006	396	500	950	1	1	201173933	2617	12.88	0.62	12	0.10	101.00	2105.00	1770	20240314	-26.50	1000	20240805	30.10	1342	-3.06	20250207	1177	10.54	20250203	1770	-26.50	20240314	1000	30.10	20240805	1.79	N	012030	500	1005 억	1555591	N	N	0	N	N
108	20250211	140255	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1299	-22	5	-1.67	241682796	184707	45.26	1320	1327	1294	1717	925	1321	1308.47	0.77	-14667	1359	1340	1314	1295	1269	1349	1304	1006	396	500	950	1	1	201173933	2613	12.86	0.62	12	0.09	101.00	2105.00	1770	20240314	-26.61	1000	20240805	29.90	1342	-3.20	20250207	1177	10.37	20250203	1770	-26.61	20240314	1000	29.90	20240805	1.79	N	012030	500	1005 억	1555591	N	N	0	N	N
109	20250211	130252	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1300	-21	5	-1.59	214814849	164007	40.19	1320	1327	1299	1717	925	1321	1309.79	0.77	-15876	1359	1340	1314	1295	1269	1349	1304	1006	396	500	950	1	1	201173933	2615	12.87	0.62	12	0.08	101.00	2105.00	1770	20240314	-26.55	1000	20240805	30.00	1342	-3.13	20250207	1177	10.45	20250203	1770	-26.55	20240314	1000	30.00	20240805	1.79	N	012030	500	1005 억	1555591	N	N	0	N	N
110	20250211	120253	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1306	-15	5	-1.14	175449945	133769	32.78	1320	1327	1302	1717	925	1321	1311.59	0.77	-3442	1359	1340	1314	1295	1269	1349	1304	1006	396	500	950	1	1	201173933	2627	12.93	0.62	12	0.07	101.00	2105.00	1770	20240314	-26.21	1000	20240805	30.60	1342	-2.68	20250207	1177	10.96	20250203	1770	-26.21	20240314	1000	30.60	20240805	1.79	N	012030	500	1005 억	1555591	N	N	0	N	N
111	20250211	110255	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1306	-15	5	-1.14	150949646	115027	28.19	1320	1327	1302	1717	925	1321	1312.30	0.77	-5630	1359	1340	1314	1295	1269	1349	1304	1006	396	500	950	1	1	201173933	2627	12.93	0.62	12	0.06	101.00	2105.00	1770	20240314	-26.21	1000	20240805	30.60	1342	-2.68	20250207	1177	10.96	20250203	1770	-26.21	20240314	1000	30.60	20240805	1.79	N	012030	500	1005 억	1555591	N	N	0	N	N
112	20250211	100254	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1309	-12	5	-0.91	90562073	68759	16.85	1320	1327	1309	1717	925	1321	1317.09	0.77	5923	1359	1340	1314	1295	1269	1349	1304	1006	396	500	950	1	1	201173933	2633	12.96	0.62	12	0.03	101.00	2105.00	1770	20240314	-26.05	1000	20240805	30.90	1342	-2.46	20250207	1177	11.21	20250203	1770	-26.05	20240314	1000	30.90	20240805	1.79	N	012030	500	1005 억	1555591	N	N	0	N	N
113	20250211	090254	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1317	-4	5	-0.30	2516401	1911	0.47	1320	1320	1315	1717	925	1321	1316.80	0.77	-1413	1359	1340	1314	1295	1269	1349	1304	1006	396	500	950	1	1	201173933	2649	13.04	0.63	12	0.00	101.00	2105.00	1770	20240314	-25.59	1000	20240805	31.70	1342	-1.86	20250207	1177	11.89	20250203	1770	-25.59	20240314	1000	31.70	20240805	1.79	N	012030	500	1005 억	1555591	N	N	0	N	N
114	20250210	160253	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1321	14	2	1.07	533121731	403997	32.87	1301	1333	1288	1699	915	1307	1319.62	0.77	3825	1387	1346	1301	1260	1215	1367	1281	1006	392	500	940	1	1	201173933	2658	13.08	0.63	12	0.20	101.00	2105.00	1770	20240314	-25.37	1000	20240805	32.10	1342	-1.56	20250207	1177	12.23	20250203	1770	-25.37	20240314	1000	32.10	20240805	1.85	N	012030	500	1005 억	1557849	N	N	8	N	N
115	20250210	150253	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1327	20	2	1.53	499223612	378373	30.78	1301	1333	1288	1699	915	1307	1319.40	0.77	2424	1387	1346	1301	1260	1215	1367	1281	1006	392	500	940	1	1	201173933	2670	13.14	0.63	12	0.19	101.00	2105.00	1770	20240314	-25.03	1000	20240805	32.70	1342	-1.12	20250207	1177	12.74	20250203	1770	-25.03	20240314	1000	32.70	20240805	1.85	N	012030	500	1005 억	1557849	N	N	8	N	N
116	20250210	140253	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1325	18	2	1.38	478103263	362431	29.49	1301	1333	1288	1699	915	1307	1319.16	0.77	1027	1387	1346	1301	1260	1215	1367	1281	1006	392	500	940	1	1	201173933	2666	13.12	0.63	12	0.18	101.00	2105.00	1770	20240314	-25.14	1000	20240805	32.50	1342	-1.27	20250207	1177	12.57	20250203	1770	-25.14	20240314	1000	32.50	20240805	1.85	N	012030	500	1005 억	1557849	N	N	8	N	N
117	20250210	130253	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1329	22	2	1.68	447827550	339625	27.63	1301	1333	1288	1699	915	1307	1318.59	0.77	-997	1387	1346	1301	1260	1215	1367	1281	1006	392	500	940	1	1	201173933	2674	13.16	0.63	12	0.17	101.00	2105.00	1770	20240314	-24.92	1000	20240805	32.90	1342	-0.97	20250207	1177	12.91	20250203	1770	-24.92	20240314	1000	32.90	20240805	1.85	N	012030	500	1005 억	1557849	N	N	8	N	N
118	20250210	120252	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1327	20	2	1.53	353379453	268599	21.85	1301	1332	1288	1699	915	1307	1315.64	0.77	-987	1387	1346	1301	1260	1215	1367	1281	1006	392	500	940	1	1	201173933	2670	13.14	0.63	12	0.13	101.00	2105.00	1770	20240314	-25.03	1000	20240805	32.70	1342	-1.12	20250207	1177	12.74	20250203	1770	-25.03	20240314	1000	32.70	20240805	1.85	N	012030	500	1005 억	1557849	N	N	8	N	N
119	20250210	110252	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1320	13	2	0.99	305140139	232081	18.88	1301	1332	1288	1699	915	1307	1314.80	0.77	-8218	1387	1346	1301	1260	1215	1367	1281	1006	392	500	940	1	1	201173933	2655	13.07	0.63	12	0.12	101.00	2105.00	1770	20240314	-25.42	1000	20240805	32.00	1342	-1.64	20250207	1177	12.15	20250203	1770	-25.42	20240314	1000	32.00	20240805	1.85	N	012030	500	1005 억	1557849	N	N	8	N	N
120	20250210	100251	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1329	22	2	1.68	213463175	162801	13.25	1301	1332	1288	1699	915	1307	1311.19	0.77	117	1387	1346	1301	1260	1215	1367	1281	1006	392	500	940	1	1	201173933	2674	13.16	0.63	12	0.08	101.00	2105.00	1770	20240314	-24.92	1000	20240805	32.90	1342	-0.97	20250207	1177	12.91	20250203	1770	-24.92	20240314	1000	32.90	20240805	1.85	N	012030	500	1005 억	1557849	N	N	8	N	N
121	20250210	090252	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1294	-13	5	-0.99	11044273	8529	0.69	1301	1302	1292	1699	915	1307	1294.91	0.77	-1726	1387	1346	1301	1260	1215	1367	1281	1006	392	500	940	1	1	201173933	2603	12.81	0.61	12	0.00	101.00	2105.00	1770	20240314	-26.89	1000	20240805	29.40	1342	-3.58	20250207	1177	9.94	20250203	1770	-26.89	20240314	1000	29.40	20240805	1.85	N	012030	500	1005 억	1557849	N	N	8	N	N
122	20250207	160249	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1307	39	2	3.08	1606198648	1224133	445.99	1262	1342	1256	1648	888	1268	1312.11	0.78	-22258	1307	1287	1270	1250	1233	1297	1260	1006	380	500	910	1	1	201173933	2629	12.94	0.62	12	0.61	101.00	2105.00	1770	20240314	-26.16	1000	20240805	30.70	1342	-2.61	20250207	1177	11.05	20250203	1770	-26.16	20240314	1000	30.70	20240805	1.86	N	012030	500	1005 억	1572750	N	N	8	N	N
123	20250207	150251	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1307	39	2	3.08	1559448734	1188395	432.97	1262	1342	1256	1648	888	1268	1312.23	0.78	-17113	1307	1287	1270	1250	1233	1297	1260	1006	380	500	910	1	1	201173933	2629	12.94	0.62	12	0.59	101.00	2105.00	1770	20240314	-26.16	1000	20240805	30.70	1342	-2.61	20250207	1177	11.05	20250203	1770	-26.16	20240314	1000	30.70	20240805	1.86	N	012030	500	1005 억	1572750	N	N	86	N	N
124	20250207	140250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1299	31	2	2.44	1497914085	1141307	415.82	1262	1342	1256	1648	888	1268	1312.46	0.78	-18948	1307	1287	1270	1250	1233	1297	1260	1006	380	500	910	1	1	201173933	2613	12.86	0.62	12	0.57	101.00	2105.00	1770	20240314	-26.61	1000	20240805	29.90	1342	-3.20	20250207	1177	10.37	20250203	1770	-26.61	20240314	1000	29.90	20240805	1.86	N	012030	500	1005 억	1572750	N	N	86	N	N
125	20250207	130249	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1301	33	2	2.60	1443512082	1099438	400.56	1262	1342	1256	1648	888	1268	1312.95	0.78	-15275	1307	1287	1270	1250	1233	1297	1260	1006	380	500	910	1	1	201173933	2617	12.88	0.62	12	0.55	101.00	2105.00	1770	20240314	-26.50	1000	20240805	30.10	1342	-3.06	20250207	1177	10.54	20250203	1770	-26.50	20240314	1000	30.10	20240805	1.86	N	012030	500	1005 억	1572750	N	N	86	N	N
126	20250207	120249	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1300	32	2	2.52	1385188190	1054580	384.22	1262	1342	1256	1648	888	1268	1313.50	0.78	-26840	1307	1287	1270	1250	1233	1297	1260	1006	380	500	910	1	1	201173933	2615	12.87	0.62	12	0.52	101.00	2105.00	1770	20240314	-26.55	1000	20240805	30.00	1342	-3.13	20250207	1177	10.45	20250203	1770	-26.55	20240314	1000	30.00	20240805	1.86	N	012030	500	1005 억	1572750	N	N	86	N	N
127	20250207	110249	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1307	39	2	3.08	1289973806	981708	357.67	1262	1342	1256	1648	888	1268	1314.01	0.78	-10304	1307	1287	1270	1250	1233	1297	1260	1006	380	500	910	1	1	201173933	2629	12.94	0.62	12	0.49	101.00	2105.00	1770	20240314	-26.16	1000	20240805	30.70	1342	-2.61	20250207	1177	11.05	20250203	1770	-26.16	20240314	1000	30.70	20240805	1.86	N	012030	500	1005 억	1572750	N	N	86	N	N
128	20250207	100249	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1316	48	2	3.79	952906168	724065	263.80	1262	1342	1256	1648	888	1268	1316.05	0.78	1540	1307	1287	1270	1250	1233	1297	1260	1006	380	500	910	1	1	201173933	2647	13.03	0.63	12	0.36	101.00	2105.00	1770	20240314	-25.65	1000	20240805	31.60	1342	-1.94	20250207	1177	11.81	20250203	1770	-25.65	20240314	1000	31.60	20240805	1.86	N	012030	500	1005 억	1572750	N	N	86	N	N
129	20250207	090250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1262	-6	5	-0.47	1306170	1035	0.38	1262	1262	1262	1648	888	1268	1262.00	0.78	-832	1307	1287	1270	1250	1233	1297	1260	1006	380	500	910	1	1	201173933	2539	12.50	0.60	12	0.00	101.00	2105.00	1770	20240314	-28.70	1000	20240805	26.20	1341	-5.89	20250103	1177	7.22	20250203	1770	-28.70	20240314	1000	26.20	20240805	1.86	N	012030	500	1005 억	1572750	N	N	86	N	N
130	20250206	160244	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1268	10	2	0.79	347332404	274066	92.48	1262	1290	1253	1635	881	1258	1267.33	0.77	20528	1288	1273	1247	1232	1206	1280	1239	1006	377	500	900	1	1	201173933	2551	12.55	0.60	12	0.14	101.00	2105.00	1770	20240314	-28.36	1000	20240805	26.80	1341	-5.44	20250103	1177	7.73	20250203	1770	-28.36	20240314	1000	26.80	20240805	1.88	N	012030	500	1005 억	1550964	N	N	86	N	N
131	20250206	150246	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1265	7	2	0.56	337012219	265923	89.74	1262	1290	1253	1635	881	1258	1267.33	0.77	21492	1288	1273	1247	1232	1206	1280	1239	1006	377	500	900	1	1	201173933	2545	12.52	0.60	12	0.13	101.00	2105.00	1770	20240314	-28.53	1000	20240805	26.50	1341	-5.67	20250103	1177	7.48	20250203	1770	-28.53	20240314	1000	26.50	20240805	1.88	N	012030	500	1005 억	1550964	N	N	70	N	N
132	20250206	140247	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1257	-1	5	-0.08	272178945	214345	72.33	1262	1290	1257	1635	881	1258	1269.82	0.77	-3997	1288	1273	1247	1232	1206	1280	1239	1006	377	500	900	1	1	201173933	2529	12.45	0.60	12	0.11	101.00	2105.00	1770	20240314	-28.98	1000	20240805	25.70	1341	-6.26	20250103	1177	6.80	20250203	1770	-28.98	20240314	1000	25.70	20240805	1.88	N	012030	500	1005 억	1550964	N	N	70	N	N
133	20250206	130245	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1263	5	2	0.40	248783056	195748	66.06	1262	1290	1258	1635	881	1258	1270.94	0.77	-2884	1288	1273	1247	1232	1206	1280	1239	1006	377	500	900	1	1	201173933	2541	12.50	0.60	12	0.10	101.00	2105.00	1770	20240314	-28.64	1000	20240805	26.30	1341	-5.82	20250103	1177	7.31	20250203	1770	-28.64	20240314	1000	26.30	20240805	1.88	N	012030	500	1005 억	1550964	N	N	70	N	N
134	20250206	120244	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1264	6	2	0.48	217237060	170720	57.61	1262	1290	1260	1635	881	1258	1272.48	0.77	3372	1288	1273	1247	1232	1206	1280	1239	1006	377	500	900	1	1	201173933	2543	12.51	0.60	12	0.08	101.00	2105.00	1770	20240314	-28.59	1000	20240805	26.40	1341	-5.74	20250103	1177	7.39	20250203	1770	-28.59	20240314	1000	26.40	20240805	1.88	N	012030	500	1005 억	1550964	N	N	70	N	N
135	20250206	110239	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1274	16	2	1.27	189090843	148534	50.12	1262	1290	1260	1635	881	1258	1273.05	0.77	6543	1288	1273	1247	1232	1206	1280	1239	1006	377	500	900	1	1	201173933	2563	12.61	0.61	12	0.07	101.00	2105.00	1770	20240314	-28.02	1000	20240805	27.40	1341	-5.00	20250103	1177	8.24	20250203	1770	-28.02	20240314	1000	27.40	20240805	1.88	N	012030	500	1005 억	1550964	N	N	70	N	N
136	20250206	100245	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1275	17	2	1.35	135711548	106465	35.93	1262	1290	1260	1635	881	1258	1274.71	0.77	20601	1288	1273	1247	1232	1206	1280	1239	1006	377	500	900	1	1	201173933	2565	12.62	0.61	12	0.05	101.00	2105.00	1770	20240314	-27.97	1000	20240805	27.50	1341	-4.92	20250103	1177	8.33	20250203	1770	-27.97	20240314	1000	27.50	20240805	1.88	N	012030	500	1005 억	1550964	N	N	70	N	N
137	20250206	090246	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1264	6	2	0.48	2408387	1908	0.64	1262	1264	1260	1635	881	1258	1262.26	0.77	5	1288	1273	1247	1232	1206	1280	1239	1006	377	500	900	1	1	201173933	2543	12.51	0.60	12	0.00	101.00	2105.00	1770	20240314	-28.59	1000	20240805	26.40	1341	-5.74	20250103	1177	7.39	20250203	1770	-28.59	20240314	1000	26.40	20240805	1.88	N	012030	500	1005 억	1550964	N	N	70	N	N
138	20250205	160242	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1258	37	2	3.03	368661091	295020	101.65	1233	1262	1221	1587	855	1221	1249.61	0.73	81444	1253	1237	1209	1193	1165	1245	1201	1006	366	500	870	1	1	201173933	2531	12.46	0.60	12	0.15	101.00	2105.00	1770	20240314	-28.93	1000	20240805	25.80	1341	-6.19	20250103	1177	6.88	20250203	1770	-28.93	20240314	1000	25.80	20240805	1.94	N	012030	500	1005 억	1464242	N	N	70	N	N
139	20250205	150243	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1259	38	2	3.11	340224821	272436	93.87	1233	1259	1221	1587	855	1221	1248.82	0.73	82104	1253	1237	1209	1193	1165	1245	1201	1006	366	500	870	1	1	201173933	2533	12.47	0.60	12	0.14	101.00	2105.00	1770	20240314	-28.87	1000	20240805	25.90	1341	-6.11	20250103	1177	6.97	20250203	1770	-28.87	20240314	1000	25.90	20240805	1.94	N	012030	500	1005 억	1464242	N	N	107	N	N
140	20250205	140243	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1255	34	2	2.78	297270380	238274	82.10	1233	1258	1221	1587	855	1221	1247.60	0.73	79866	1253	1237	1209	1193	1165	1245	1201	1006	366	500	870	1	1	201173933	2525	12.43	0.60	12	0.12	101.00	2105.00	1770	20240314	-29.10	1000	20240805	25.50	1341	-6.41	20250103	1177	6.63	20250203	1770	-29.10	20240314	1000	25.50	20240805	1.94	N	012030	500	1005 억	1464242	N	N	107	N	N
141	20250205	130243	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1256	35	2	2.87	262022597	210195	72.43	1233	1258	1221	1587	855	1221	1246.57	0.73	74326	1253	1237	1209	1193	1165	1245	1201	1006	366	500	870	1	1	201173933	2527	12.44	0.60	12	0.10	101.00	2105.00	1770	20240314	-29.04	1000	20240805	25.60	1341	-6.34	20250103	1177	6.71	20250203	1770	-29.04	20240314	1000	25.60	20240805	1.94	N	012030	500	1005 억	1464242	N	N	107	N	N
142	20250205	120244	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1251	30	2	2.46	222428565	178667	61.56	1233	1258	1221	1587	855	1221	1244.93	0.73	67781	1253	1237	1209	1193	1165	1245	1201	1006	366	500	870	1	1	201173933	2517	12.39	0.59	12	0.09	101.00	2105.00	1770	20240314	-29.32	1000	20240805	25.10	1341	-6.71	20250103	1177	6.29	20250203	1770	-29.32	20240314	1000	25.10	20240805	1.94	N	012030	500	1005 억	1464242	N	N	107	N	N
143	20250205	110242	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1254	33	2	2.70	196593868	158022	54.45	1233	1258	1221	1587	855	1221	1244.09	0.73	57409	1253	1237	1209	1193	1165	1245	1201	1006	366	500	870	1	1	201173933	2523	12.42	0.60	12	0.08	101.00	2105.00	1770	20240314	-29.15	1000	20240805	25.40	1341	-6.49	20250103	1177	6.54	20250203	1770	-29.15	20240314	1000	25.40	20240805	1.94	N	012030	500	1005 억	1464242	N	N	107	N	N
144	20250205	100243	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1246	25	2	2.05	97042654	78416	27.02	1233	1246	1221	1587	855	1221	1237.54	0.73	19692	1253	1237	1209	1193	1165	1245	1201	1006	366	500	870	1	1	201173933	2507	12.34	0.59	12	0.04	101.00	2105.00	1770	20240314	-29.60	1000	20240805	24.60	1341	-7.08	20250103	1177	5.86	20250203	1770	-29.60	20240314	1000	24.60	20240805	1.94	N	012030	500	1005 억	1464242	N	N	107	N	N
145	20250205	090247	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1223	2	2	0.16	2596034	2106	0.73	1233	1233	1221	1587	855	1221	1232.68	0.73	-300	1253	1237	1209	1193	1165	1245	1201	1006	366	500	870	1	1	201173933	2460	12.11	0.58	12	0.00	101.00	2105.00	1770	20240314	-30.90	1000	20240805	22.30	1341	-8.80	20250103	1177	3.91	20250203	1770	-30.90	20240314	1000	22.30	20240805	1.94	N	012030	500	1005 억	1464242	N	N	107	N	N
146	20250204	160241	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1221	27	2	2.26	345483712	286751	77.93	1181	1225	1181	1552	836	1194	1204.81	0.69	70224	1230	1211	1194	1175	1158	1203	1167	1006	358	500	850	1	1	201173933	2456	12.09	0.58	12	0.14	101.00	2105.00	1770	20240314	-31.02	1000	20240805	22.10	1341	-8.95	20250103	1177	3.74	20250203	1770	-31.02	20240314	1000	22.10	20240805	1.94	N	012030	500	1005 억	1385370	N	N	107	N	N
147	20250204	150240	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1221	27	2	2.26	332731711	276311	75.09	1181	1223	1181	1552	836	1194	1204.19	0.69	66387	1230	1211	1194	1175	1158	1203	1167	1006	358	500	850	1	1	201173933	2456	12.09	0.58	12	0.14	101.00	2105.00	1770	20240314	-31.02	1000	20240805	22.10	1341	-8.95	20250103	1177	3.74	20250203	1770	-31.02	20240314	1000	22.10	20240805	1.94	N	012030	500	1005 억	1385370	N	N	14	N	N
148	20250204	140240	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1219	25	2	2.09	302379791	251367	68.31	1181	1223	1181	1552	836	1194	1202.94	0.69	73503	1230	1211	1194	1175	1158	1203	1167	1006	358	500	850	1	1	201173933	2452	12.07	0.58	12	0.12	101.00	2105.00	1770	20240314	-31.13	1000	20240805	21.90	1341	-9.10	20250103	1177	3.57	20250203	1770	-31.13	20240314	1000	21.90	20240805	1.94	N	012030	500	1005 억	1385370	N	N	14	N	N
149	20250204	130241	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1220	26	2	2.18	290124684	241328	65.58	1181	1222	1181	1552	836	1194	1202.20	0.69	70946	1230	1211	1194	1175	1158	1203	1167	1006	358	500	850	1	1	201173933	2454	12.08	0.58	12	0.12	101.00	2105.00	1770	20240314	-31.07	1000	20240805	22.00	1341	-9.02	20250103	1177	3.65	20250203	1770	-31.07	20240314	1000	22.00	20240805	1.94	N	012030	500	1005 억	1385370	N	N	14	N	N
150	20250204	120243	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1213	19	2	1.59	259919891	216495	58.83	1181	1219	1181	1552	836	1194	1200.58	0.69	63023	1230	1211	1194	1175	1158	1203	1167	1006	358	500	850	1	1	201173933	2440	12.01	0.58	12	0.11	101.00	2105.00	1770	20240314	-31.47	1000	20240805	21.30	1341	-9.55	20250103	1177	3.06	20250203	1770	-31.47	20240314	1000	21.30	20240805	1.94	N	012030	500	1005 억	1385370	N	N	14	N	N
151	20250204	110238	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1213	19	2	1.59	247158229	205988	55.98	1181	1218	1181	1552	836	1194	1199.87	0.69	59636	1230	1211	1194	1175	1158	1203	1167	1006	358	500	850	1	1	201173933	2440	12.01	0.58	12	0.10	101.00	2105.00	1770	20240314	-31.47	1000	20240805	21.30	1341	-9.55	20250103	1177	3.06	20250203	1770	-31.47	20240314	1000	21.30	20240805	1.94	N	012030	500	1005 억	1385370	N	N	14	N	N
152	20250204	100241	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1212	18	2	1.51	186104020	155659	42.30	1181	1214	1181	1552	836	1194	1195.59	0.69	64378	1230	1211	1194	1175	1158	1203	1167	1006	358	500	850	1	1	201173933	2438	12.00	0.58	12	0.08	101.00	2105.00	1770	20240314	-31.53	1000	20240805	21.20	1341	-9.62	20250103	1177	2.97	20250203	1770	-31.53	20240314	1000	21.20	20240805	1.94	N	012030	500	1005 억	1385370	N	N	14	N	N
153	20250204	090240	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1200	6	2	0.50	83179783	70115	19.05	1181	1208	1181	1552	836	1194	1186.33	0.69	20225	1230	1211	1194	1175	1158	1203	1167	1006	358	500	850	1	1	201173933	2414	11.88	0.57	12	0.03	101.00	2105.00	1770	20240314	-32.20	1000	20240805	20.00	1341	-10.51	20250103	1177	1.95	20250203	1770	-32.20	20240314	1000	20.00	20240805	1.94	N	012030	500	1005 억	1385370	N	N	14	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History