KissMeData/037270/price/prices-20250101.csv at 05f4f70f5e76ffbfcd9fb03bf8ed20967601b9e3

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250124	160447	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3940	40	2	1.03	1284257605	324401	88.53	3905	4000	3870	5070	2730	3900	3958.90	2.86	99206	4093	3996	3943	3846	3793	3970	3820	323	1170	500	2410	5	1	63429410	2499	11.59	1.54	12	0.51	340.00	2564.00	7130	20241028	-44.74	2345	20240909	68.02	4155	-5.17	20250110	3570	10.36	20250102	7130	-44.74	20241028	2345	68.02	20240909	2.04	N	037270	500	323 억	1816416	N	N	14188	N	N
3	20250124	150447	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3945	45	2	1.15	1205662840	304456	83.08	3905	4000	3870	5070	2730	3900	3960.06	2.86	101138	4093	3996	3943	3846	3793	3970	3820	323	1170	500	2410	5	1	63429410	2502	11.60	1.54	12	0.48	340.00	2564.00	7130	20241028	-44.67	2345	20240909	68.23	4155	-5.05	20250110	3570	10.50	20250102	7130	-44.67	20241028	2345	68.23	20240909	2.04	N	037270	500	323 억	1816416	N	N	713	N	N
4	20250124	140446	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3965	65	2	1.67	1030179220	260021	70.96	3905	4000	3870	5070	2730	3900	3961.91	2.86	92739	4093	3996	3943	3846	3793	3970	3820	323	1170	500	2410	5	1	63429410	2515	11.66	1.55	12	0.41	340.00	2564.00	7130	20241028	-44.39	2345	20240909	69.08	4155	-4.57	20250110	3570	11.06	20250102	7130	-44.39	20241028	2345	69.08	20240909	2.04	N	037270	500	323 억	1816416	N	N	713	N	N
5	20250124	130447	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4000	100	2	2.56	936526785	236418	64.52	3905	4000	3870	5070	2730	3900	3961.32	2.86	84048	4093	3996	3943	3846	3793	3970	3820	323	1170	500	2410	5	1	63429410	2537	11.76	1.56	12	0.37	340.00	2564.00	7130	20241028	-43.90	2345	20240909	70.58	4155	-3.73	20250110	3570	12.04	20250102	7130	-43.90	20241028	2345	70.58	20240909	2.04	N	037270	500	323 억	1816416	N	N	713	N	N
6	20250124	120445	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3980	80	2	2.05	751870130	190106	51.88	3905	4000	3870	5070	2730	3900	3955.00	2.86	70551	4093	3996	3943	3846	3793	3970	3820	323	1170	500	2410	5	1	63429410	2524	11.71	1.55	12	0.30	340.00	2564.00	7130	20241028	-44.18	2345	20240909	69.72	4155	-4.21	20250110	3570	11.48	20250102	7130	-44.18	20241028	2345	69.72	20240909	2.04	N	037270	500	323 억	1816416	N	N	713	N	N
7	20250124	110446	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3985	85	2	2.18	571130420	144614	39.46	3905	4000	3870	5070	2730	3900	3949.34	2.86	50679	4093	3996	3943	3846	3793	3970	3820	323	1170	500	2410	5	1	63429410	2528	11.72	1.55	12	0.23	340.00	2564.00	7130	20241028	-44.11	2345	20240909	69.94	4155	-4.09	20250110	3570	11.62	20250102	7130	-44.11	20241028	2345	69.94	20240909	2.04	N	037270	500	323 억	1816416	N	N	713	N	N
8	20250124	100444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3930	30	2	0.77	212080465	54356	14.83	3905	3950	3870	5070	2730	3900	3901.69	2.86	4160	4093	3996	3943	3846	3793	3970	3820	323	1170	500	2410	5	1	63429410	2493	11.56	1.53	12	0.09	340.00	2564.00	7130	20241028	-44.88	2345	20240909	67.59	4155	-5.42	20250110	3570	10.08	20250102	7130	-44.88	20241028	2345	67.59	20240909	2.04	N	037270	500	323 억	1816416	N	N	713	N	N
9	20250124	090447	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3915	15	2	0.38	24979935	6388	1.74	3905	3920	3900	5070	2730	3900	3910.45	2.86	2846	4093	3996	3943	3846	3793	3970	3820	323	1170	500	2410	5	1	63429410	2483	11.51	1.53	12	0.01	340.00	2564.00	7130	20241028	-45.09	2345	20240909	66.95	4155	-5.78	20250110	3570	9.66	20250102	7130	-45.09	20241028	2345	66.95	20240909	2.04	N	037270	500	323 억	1816416	N	N	713	N	N
10	20250123	160446	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3900	-75	5	-1.89	1440735890	363631	78.97	3985	4040	3890	5160	2785	3975	3962.25	2.95	-56891	4058	4016	3953	3911	3848	4037	3932	323	1185	500	2460	5	1	63429410	2474	11.47	1.52	12	0.57	340.00	2564.00	7130	20241028	-45.30	2345	20240909	66.31	4155	-6.14	20250110	3570	9.24	20250102	7130	-45.30	20241028	2345	66.31	20240909	2.08	N	037270	500	323 억	1873861	N	N	713	N	N
11	20250123	150444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3910	-65	5	-1.64	1215035005	305802	66.42	3985	4040	3905	5160	2785	3975	3973.27	2.95	-59494	4058	4016	3953	3911	3848	4037	3932	323	1185	500	2460	5	1	63429410	2480	11.50	1.52	12	0.48	340.00	2564.00	7130	20241028	-45.16	2345	20240909	66.74	4155	-5.90	20250110	3570	9.52	20250102	7130	-45.16	20241028	2345	66.74	20240909	2.08	N	037270	500	323 억	1873861	N	N	683	N	N
12	20250123	140445	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3940	-35	5	-0.88	1051087005	264012	57.34	3985	4040	3930	5160	2785	3975	3981.21	2.95	-48667	4058	4016	3953	3911	3848	4037	3932	323	1185	500	2460	5	1	63429410	2499	11.59	1.54	12	0.42	340.00	2564.00	7130	20241028	-44.74	2345	20240909	68.02	4155	-5.17	20250110	3570	10.36	20250102	7130	-44.74	20241028	2345	68.02	20240909	2.08	N	037270	500	323 억	1873861	N	N	683	N	N
13	20250123	130443	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3950	-25	5	-0.63	945822875	237298	51.54	3985	4040	3930	5160	2785	3975	3985.80	2.95	-36137	4058	4016	3953	3911	3848	4037	3932	323	1185	500	2460	5	1	63429410	2505	11.62	1.54	12	0.37	340.00	2564.00	7130	20241028	-44.60	2345	20240909	68.44	4155	-4.93	20250110	3570	10.64	20250102	7130	-44.60	20241028	2345	68.44	20240909	2.08	N	037270	500	323 억	1873861	N	N	683	N	N
14	20250123	120444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3955	-20	5	-0.50	785719770	196702	42.72	3985	4040	3930	5160	2785	3975	3994.47	2.95	-30584	4058	4016	3953	3911	3848	4037	3932	323	1185	500	2460	5	1	63429410	2509	11.63	1.54	12	0.31	340.00	2564.00	7130	20241028	-44.53	2345	20240909	68.66	4155	-4.81	20250110	3570	10.78	20250102	7130	-44.53	20241028	2345	68.66	20240909	2.08	N	037270	500	323 억	1873861	N	N	683	N	N
15	20250123	110444	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3980	5	2	0.13	677338950	169273	36.76	3985	4040	3960	5160	2785	3975	4001.46	2.95	-28331	4058	4016	3953	3911	3848	4037	3932	323	1185	500	2460	5	1	63429410	2524	11.71	1.55	12	0.27	340.00	2564.00	7130	20241028	-44.18	2345	20240909	69.72	4155	-4.21	20250110	3570	11.48	20250102	7130	-44.18	20241028	2345	69.72	20240909	2.08	N	037270	500	323 억	1873861	N	N	683	N	N
16	20250123	100442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3990	15	2	0.38	522340550	130423	28.33	3985	4040	3965	5160	2785	3975	4004.97	2.95	-11304	4058	4016	3953	3911	3848	4037	3932	323	1185	500	2460	5	1	63429410	2531	11.74	1.56	12	0.21	340.00	2564.00	7130	20241028	-44.04	2345	20240909	70.15	4155	-3.97	20250110	3570	11.76	20250102	7130	-44.04	20241028	2345	70.15	20240909	2.08	N	037270	500	323 억	1873861	N	N	683	N	N
17	20250123	090442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3990	15	2	0.38	112114500	27999	6.08	3985	4025	3985	5160	2785	3975	4004.23	2.95	-13060	4058	4016	3953	3911	3848	4037	3932	323	1185	500	2460	5	1	63429410	2531	11.74	1.56	12	0.04	340.00	2564.00	7130	20241028	-44.04	2345	20240909	70.15	4155	-3.97	20250110	3570	11.76	20250102	7130	-44.04	20241028	2345	70.15	20240909	2.08	N	037270	500	323 억	1873861	N	N	683	N	N
18	20250122	160441	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3975	-10	5	-0.25	1802785565	456503	93.89	3930	3995	3890	5180	2790	3985	3949.03	2.85	69999	4168	4076	4018	3926	3868	4122	3972	323	1195	500	2470	5	1	63429410	2521	11.69	1.55	12	0.72	340.00	2564.00	7130	20241028	-44.25	2345	20240909	69.51	4155	-4.33	20250110	3570	11.34	20250102	7130	-44.25	20241028	2345	69.51	20240909	2.03	N	037270	500	323 억	1804835	N	N	683	N	N
19	20250122	150442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3970	-15	5	-0.38	1708853115	432872	89.03	3930	3995	3890	5180	2790	3985	3947.71	2.85	71478	4168	4076	4018	3926	3868	4122	3972	323	1195	500	2470	5	1	63429410	2518	11.68	1.55	12	0.68	340.00	2564.00	7130	20241028	-44.32	2345	20240909	69.30	4155	-4.45	20250110	3570	11.20	20250102	7130	-44.32	20241028	2345	69.30	20240909	2.03	N	037270	500	323 억	1804835	N	N	232	N	N
20	20250122	140440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3955	-30	5	-0.75	1427110580	361810	74.41	3930	3995	3890	5180	2790	3985	3944.36	2.85	41076	4168	4076	4018	3926	3868	4122	3972	323	1195	500	2470	5	1	63429410	2509	11.63	1.54	12	0.57	340.00	2564.00	7130	20241028	-44.53	2345	20240909	68.66	4155	-4.81	20250110	3570	10.78	20250102	7130	-44.53	20241028	2345	68.66	20240909	2.03	N	037270	500	323 억	1804835	N	N	232	N	N
21	20250122	130442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3955	-30	5	-0.75	1244031690	315481	64.88	3930	3995	3890	5180	2790	3985	3943.29	2.85	22187	4168	4076	4018	3926	3868	4122	3972	323	1195	500	2470	5	1	63429410	2509	11.63	1.54	12	0.50	340.00	2564.00	7130	20241028	-44.53	2345	20240909	68.66	4155	-4.81	20250110	3570	10.78	20250102	7130	-44.53	20241028	2345	68.66	20240909	2.03	N	037270	500	323 억	1804835	N	N	232	N	N
22	20250122	120440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3940	-45	5	-1.13	1142128175	289675	59.58	3930	3995	3890	5180	2790	3985	3942.79	2.85	15014	4168	4076	4018	3926	3868	4122	3972	323	1195	500	2470	5	1	63429410	2499	11.59	1.54	12	0.46	340.00	2564.00	7130	20241028	-44.74	2345	20240909	68.02	4155	-5.17	20250110	3570	10.36	20250102	7130	-44.74	20241028	2345	68.02	20240909	2.03	N	037270	500	323 억	1804835	N	N	232	N	N
23	20250122	110441	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3960	-25	5	-0.63	834526950	211538	43.51	3930	3995	3890	5180	2790	3985	3945.04	2.85	-22594	4168	4076	4018	3926	3868	4122	3972	323	1195	500	2470	5	1	63429410	2512	11.65	1.54	12	0.33	340.00	2564.00	7130	20241028	-44.46	2345	20240909	68.87	4155	-4.69	20250110	3570	10.92	20250102	7130	-44.46	20241028	2345	68.87	20240909	2.03	N	037270	500	323 억	1804835	N	N	232	N	N
24	20250122	100441	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3940	-45	5	-1.13	751834835	190618	39.20	3930	3995	3890	5180	2790	3985	3944.20	2.85	-29161	4168	4076	4018	3926	3868	4122	3972	323	1195	500	2470	5	1	63429410	2499	11.59	1.54	12	0.30	340.00	2564.00	7130	20241028	-44.74	2345	20240909	68.02	4155	-5.17	20250110	3570	10.36	20250102	7130	-44.74	20241028	2345	68.02	20240909	2.03	N	037270	500	323 억	1804835	N	N	232	N	N
25	20250122	090442	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3975	-10	5	-0.25	105681440	26787	5.51	3930	3985	3930	5180	2790	3985	3945.25	2.85	3195	4168	4076	4018	3926	3868	4122	3972	323	1195	500	2470	5	1	63429410	2521	11.69	1.55	12	0.04	340.00	2564.00	7130	20241028	-44.25	2345	20240909	69.51	4155	-4.33	20250110	3570	11.34	20250102	7130	-44.25	20241028	2345	69.51	20240909	2.03	N	037270	500	323 억	1804835	N	N	232	N	N
26	20250121	160439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3985	5	2	0.13	1950565090	484535	92.41	3960	4110	3960	5170	2790	3980	4025.66	2.82	15433	4100	4040	3985	3925	3870	4012	3897	323	1190	500	2460	5	1	63429410	2528	11.72	1.55	12	0.76	340.00	2564.00	7130	20241028	-44.11	2345	20240909	69.94	4155	-4.09	20250110	3570	11.62	20250102	7130	-44.11	20241028	2345	69.94	20240909	2.05	N	037270	500	323 억	1787455	N	N	232	N	N
27	20250121	150440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3980	0	3	0.00	1870045460	464322	88.56	3960	4110	3960	5170	2790	3980	4027.48	2.82	12270	4100	4040	3985	3925	3870	4012	3897	323	1190	500	2460	5	1	63429410	2524	11.71	1.55	12	0.73	340.00	2564.00	7130	20241028	-44.18	2345	20240909	69.72	4155	-4.21	20250110	3570	11.48	20250102	7130	-44.18	20241028	2345	69.72	20240909	2.05	N	037270	500	323 억	1787455	N	N	12	N	N
28	20250121	140440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4015	35	2	0.88	1667877355	413501	78.87	3960	4110	3960	5170	2790	3980	4033.55	2.82	28831	4100	4040	3985	3925	3870	4012	3897	323	1190	500	2460	5	1	63429410	2547	11.81	1.57	12	0.65	340.00	2564.00	7130	20241028	-43.69	2345	20240909	71.22	4155	-3.37	20250110	3570	12.46	20250102	7130	-43.69	20241028	2345	71.22	20240909	2.05	N	037270	500	323 억	1787455	N	N	12	N	N
29	20250121	130439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4020	40	2	1.01	1534390275	380183	72.51	3960	4110	3960	5170	2790	3980	4035.93	2.82	50408	4100	4040	3985	3925	3870	4012	3897	323	1190	500	2460	5	1	63429410	2550	11.82	1.57	12	0.60	340.00	2564.00	7130	20241028	-43.62	2345	20240909	71.43	4155	-3.25	20250110	3570	12.61	20250102	7130	-43.62	20241028	2345	71.43	20240909	2.05	N	037270	500	323 억	1787455	N	N	12	N	N
30	20250121	120430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4025	45	2	1.13	1472160905	364723	69.56	3960	4110	3960	5170	2790	3980	4036.38	2.82	47364	4100	4040	3985	3925	3870	4012	3897	323	1190	500	2460	5	1	63429410	2553	11.84	1.57	12	0.58	340.00	2564.00	7130	20241028	-43.55	2345	20240909	71.64	4155	-3.13	20250110	3570	12.75	20250102	7130	-43.55	20241028	2345	71.64	20240909	2.05	N	037270	500	323 억	1787455	N	N	12	N	N
31	20250121	110421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4010	30	2	0.75	1381736620	342198	65.27	3960	4110	3960	5170	2790	3980	4037.83	2.82	40614	4100	4040	3985	3925	3870	4012	3897	323	1190	500	2460	5	1	63429410	2544	11.79	1.56	12	0.54	340.00	2564.00	7130	20241028	-43.76	2345	20240909	71.00	4155	-3.49	20250110	3570	12.32	20250102	7130	-43.76	20241028	2345	71.00	20240909	2.05	N	037270	500	323 억	1787455	N	N	12	N	N
32	20250121	100415	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4055	75	2	1.88	996762375	246963	47.10	3960	4110	3960	5170	2790	3980	4036.08	2.82	16507	4100	4040	3985	3925	3870	4012	3897	323	1190	500	2460	5	1	63429410	2572	11.93	1.58	12	0.39	340.00	2564.00	7130	20241028	-43.13	2345	20240909	72.92	4155	-2.41	20250110	3570	13.59	20250102	7130	-43.13	20241028	2345	72.92	20240909	2.05	N	037270	500	323 억	1787455	N	N	12	N	N
33	20250121	090440	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4000	20	2	0.50	48092590	12060	2.30	3960	4010	3960	5170	2790	3980	3987.78	2.82	5086	4100	4040	3985	3925	3870	4012	3897	323	1190	500	2460	5	1	63429410	2537	11.76	1.56	12	0.02	340.00	2564.00	7130	20241028	-43.90	2345	20240909	70.58	4155	-3.73	20250110	3570	12.04	20250102	7130	-43.90	20241028	2345	70.58	20240909	2.05	N	037270	500	323 억	1787455	N	N	12	N	N
34	20250120	160437	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3980	-65	5	-1.61	2064287385	518434	76.31	4030	4045	3930	5250	2835	4045	3980.69	2.96	-90619	4168	4106	4018	3956	3868	4137	3987	323	1205	500	2500	5	1	63429410	2524	11.71	1.55	12	0.82	340.00	2564.00	7130	20241028	-44.18	2345	20240909	69.72	4155	-4.21	20250110	3570	11.48	20250102	7130	-44.18	20241028	2345	69.72	20240909	2.01	N	037270	500	323 억	1875239	N	N	12	N	N
35	20250120	150439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3975	-70	5	-1.73	1983708965	498176	73.33	4030	4045	3930	5250	2835	4045	3980.81	2.96	-87275	4168	4106	4018	3956	3868	4137	3987	323	1205	500	2500	5	1	63429410	2521	11.69	1.55	12	0.79	340.00	2564.00	7130	20241028	-44.25	2345	20240909	69.51	4155	-4.33	20250110	3570	11.34	20250102	7130	-44.25	20241028	2345	69.51	20240909	2.01	N	037270	500	323 억	1875239	N	N	32	N	N
36	20250120	140438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4005	-40	5	-0.99	1715513080	430561	63.37	4030	4045	3930	5250	2835	4045	3983.10	2.96	-65365	4168	4106	4018	3956	3868	4137	3987	323	1205	500	2500	5	1	63429410	2540	11.78	1.56	12	0.68	340.00	2564.00	7130	20241028	-43.83	2345	20240909	70.79	4155	-3.61	20250110	3570	12.18	20250102	7130	-43.83	20241028	2345	70.79	20240909	2.01	N	037270	500	323 억	1875239	N	N	32	N	N
37	20250120	130437	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3995	-50	5	-1.24	1485504910	373100	54.92	4030	4045	3930	5250	2835	4045	3979.99	2.96	-73627	4168	4106	4018	3956	3868	4137	3987	323	1205	500	2500	5	1	63429410	2534	11.75	1.56	12	0.59	340.00	2564.00	7130	20241028	-43.97	2345	20240909	70.36	4155	-3.85	20250110	3570	11.90	20250102	7130	-43.97	20241028	2345	70.36	20240909	2.01	N	037270	500	323 억	1875239	N	N	32	N	N
38	20250120	120438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3990	-55	5	-1.36	1393991355	350145	51.54	4030	4045	3930	5250	2835	4045	3979.54	2.96	-79434	4168	4106	4018	3956	3868	4137	3987	323	1205	500	2500	5	1	63429410	2531	11.74	1.56	12	0.55	340.00	2564.00	7130	20241028	-44.04	2345	20240909	70.15	4155	-3.97	20250110	3570	11.76	20250102	7130	-44.04	20241028	2345	70.15	20240909	2.01	N	037270	500	323 억	1875239	N	N	32	N	N
39	20250120	110439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3965	-80	5	-1.98	1214894640	305011	44.89	4030	4045	3930	5250	2835	4045	3981.28	2.96	-69757	4168	4106	4018	3956	3868	4137	3987	323	1205	500	2500	5	1	63429410	2515	11.66	1.55	12	0.48	340.00	2564.00	7130	20241028	-44.39	2345	20240909	69.08	4155	-4.57	20250110	3570	11.06	20250102	7130	-44.39	20241028	2345	69.08	20240909	2.01	N	037270	500	323 억	1875239	N	N	32	N	N
40	20250120	100439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3955	-90	5	-2.22	1011400310	253424	37.30	4030	4045	3950	5250	2835	4045	3989.00	2.96	-60393	4168	4106	4018	3956	3868	4137	3987	323	1205	500	2500	5	1	63429410	2509	11.63	1.54	12	0.40	340.00	2564.00	7130	20241028	-44.53	2345	20240909	68.66	4155	-4.81	20250110	3570	10.78	20250102	7130	-44.53	20241028	2345	68.66	20240909	2.01	N	037270	500	323 억	1875239	N	N	32	N	N
41	20250120	090439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4020	-25	5	-0.62	260036305	64768	9.53	4030	4030	3990	5250	2835	4045	4010.16	2.96	-15635	4168	4106	4018	3956	3868	4137	3987	323	1205	500	2500	5	1	63429410	2550	11.82	1.57	12	0.10	340.00	2564.00	7130	20241028	-43.62	2345	20240909	71.43	4155	-3.25	20250110	3570	12.61	20250102	7130	-43.62	20241028	2345	71.43	20240909	2.01	N	037270	500	323 억	1875239	N	N	32	N	N
42	20250117	160436	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4045	85	2	2.15	2703098115	671404	128.31	3970	4080	3930	5140	2775	3960	4025.92	2.91	34253	4100	4030	3970	3900	3840	4000	3870	323	1180	500	2450	5	1	63429410	2566	11.90	1.58	12	1.06	340.00	2564.00	7130	20241028	-43.27	2345	20240909	72.49	4155	-2.65	20250110	3570	13.31	20250102	7130	-43.27	20241028	2345	72.49	20240909	2.05	N	037270	500	323 억	1843155	N	N	32	N	N
43	20250117	150437	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4020	60	2	1.52	2481200470	616482	117.82	3970	4080	3930	5140	2775	3960	4024.77	2.91	38614	4100	4030	3970	3900	3840	4000	3870	323	1180	500	2450	5	1	63429410	2550	11.82	1.57	12	0.97	340.00	2564.00	7130	20241028	-43.62	2345	20240909	71.43	4155	-3.25	20250110	3570	12.61	20250102	7130	-43.62	20241028	2345	71.43	20240909	2.05	N	037270	500	323 억	1843155	N	N	523	N	N
44	20250117	140438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4010	50	2	1.26	2186037540	543119	103.80	3970	4080	3930	5140	2775	3960	4024.97	2.91	4333	4100	4030	3970	3900	3840	4000	3870	323	1180	500	2450	5	1	63429410	2544	11.79	1.56	12	0.86	340.00	2564.00	7130	20241028	-43.76	2345	20240909	71.00	4155	-3.49	20250110	3570	12.32	20250102	7130	-43.76	20241028	2345	71.00	20240909	2.05	N	037270	500	323 억	1843155	N	N	523	N	N
45	20250117	130438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4030	70	2	1.77	2054334255	510352	97.53	3970	4080	3930	5140	2775	3960	4025.33	2.91	1928	4100	4030	3970	3900	3840	4000	3870	323	1180	500	2450	5	1	63429410	2556	11.85	1.57	12	0.80	340.00	2564.00	7130	20241028	-43.48	2345	20240909	71.86	4155	-3.01	20250110	3570	12.89	20250102	7130	-43.48	20241028	2345	71.86	20240909	2.05	N	037270	500	323 억	1843155	N	N	523	N	N
46	20250117	120439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4010	50	2	1.26	1816094770	450890	86.17	3970	4080	3930	5140	2775	3960	4027.80	2.91	860	4100	4030	3970	3900	3840	4000	3870	323	1180	500	2450	5	1	63429410	2544	11.79	1.56	12	0.71	340.00	2564.00	7130	20241028	-43.76	2345	20240909	71.00	4155	-3.49	20250110	3570	12.32	20250102	7130	-43.76	20241028	2345	71.00	20240909	2.05	N	037270	500	323 억	1843155	N	N	523	N	N
47	20250117	110438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4020	60	2	1.52	1729749515	429345	82.05	3970	4080	3930	5140	2775	3960	4028.81	2.91	1465	4100	4030	3970	3900	3840	4000	3870	323	1180	500	2450	5	1	63429410	2550	11.82	1.57	12	0.68	340.00	2564.00	7130	20241028	-43.62	2345	20240909	71.43	4155	-3.25	20250110	3570	12.61	20250102	7130	-43.62	20241028	2345	71.43	20240909	2.05	N	037270	500	323 억	1843155	N	N	523	N	N
48	20250117	100439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4045	85	2	2.15	1406267605	348790	66.66	3970	4080	3930	5140	2775	3960	4031.85	2.91	-5460	4100	4030	3970	3900	3840	4000	3870	323	1180	500	2450	5	1	63429410	2566	11.90	1.58	12	0.55	340.00	2564.00	7130	20241028	-43.27	2345	20240909	72.49	4155	-2.65	20250110	3570	13.31	20250102	7130	-43.27	20241028	2345	72.49	20240909	2.05	N	037270	500	323 억	1843155	N	N	523	N	N
49	20250117	090439	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3975	15	2	0.38	90790100	22919	4.38	3970	3980	3935	5140	2775	3960	3961.35	2.91	5978	4100	4030	3970	3900	3840	4000	3870	323	1180	500	2450	5	1	63429410	2521	11.69	1.55	12	0.04	340.00	2564.00	7130	20241028	-44.25	2345	20240909	69.51	4155	-4.33	20250110	3570	11.34	20250102	7130	-44.25	20241028	2345	69.51	20240909	2.05	N	037270	500	323 억	1843155	N	N	523	N	N
50	20250116	160436	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3960	-40	5	-1.00	2063749390	521356	96.32	4010	4040	3910	5200	2800	4000	3958.42	2.89	13790	4160	4080	4025	3945	3890	4052	3917	323	1200	500	2480	5	1	63429410	2512	11.65	1.54	12	0.82	340.00	2564.00	7130	20241028	-44.46	2345	20240909	68.87	4155	-4.69	20250110	3570	10.92	20250102	7130	-44.46	20241028	2345	68.87	20240909	1.95	N	037270	500	323 억	1832133	N	N	523	N	N
51	20250116	150416	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3965	-35	5	-0.88	1985937070	501710	92.69	4010	4040	3910	5200	2800	4000	3958.34	2.89	10665	4160	4080	4025	3945	3890	4052	3917	323	1200	500	2480	5	1	63429410	2515	11.66	1.55	12	0.79	340.00	2564.00	7130	20241028	-44.39	2345	20240909	69.08	4155	-4.57	20250110	3570	11.06	20250102	7130	-44.39	20241028	2345	69.08	20240909	1.95	N	037270	500	323 억	1832133	N	N	56	N	N
52	20250116	140438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3965	-35	5	-0.88	1734063620	438289	80.97	4010	4040	3910	5200	2800	4000	3956.44	2.89	6938	4160	4080	4025	3945	3890	4052	3917	323	1200	500	2480	5	1	63429410	2515	11.66	1.55	12	0.69	340.00	2564.00	7130	20241028	-44.39	2345	20240909	69.08	4155	-4.57	20250110	3570	11.06	20250102	7130	-44.39	20241028	2345	69.08	20240909	1.95	N	037270	500	323 억	1832133	N	N	56	N	N
53	20250116	130438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3960	-40	5	-1.00	1607403815	406323	75.07	4010	4040	3910	5200	2800	4000	3955.98	2.89	-1438	4160	4080	4025	3945	3890	4052	3917	323	1200	500	2480	5	1	63429410	2512	11.65	1.54	12	0.64	340.00	2564.00	7130	20241028	-44.46	2345	20240909	68.87	4155	-4.69	20250110	3570	10.92	20250102	7130	-44.46	20241028	2345	68.87	20240909	1.95	N	037270	500	323 억	1832133	N	N	56	N	N
54	20250116	120438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3940	-60	5	-1.50	1421305840	359305	66.38	4010	4040	3910	5200	2800	4000	3955.71	2.89	-5986	4160	4080	4025	3945	3890	4052	3917	323	1200	500	2480	5	1	63429410	2499	11.59	1.54	12	0.57	340.00	2564.00	7130	20241028	-44.74	2345	20240909	68.02	4155	-5.17	20250110	3570	10.36	20250102	7130	-44.74	20241028	2345	68.02	20240909	1.95	N	037270	500	323 억	1832133	N	N	56	N	N
55	20250116	110438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3935	-65	5	-1.62	1109448470	279861	51.70	4010	4040	3930	5200	2800	4000	3964.28	2.89	-31882	4160	4080	4025	3945	3890	4052	3917	323	1200	500	2480	5	1	63429410	2496	11.57	1.53	12	0.44	340.00	2564.00	7130	20241028	-44.81	2345	20240909	67.80	4155	-5.29	20250110	3570	10.22	20250102	7130	-44.81	20241028	2345	67.80	20240909	1.95	N	037270	500	323 억	1832133	N	N	56	N	N
56	20250116	100438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3975	-25	5	-0.62	610741800	153494	28.36	4010	4040	3950	5200	2800	4000	3978.93	2.89	-26820	4160	4080	4025	3945	3890	4052	3917	323	1200	500	2480	5	1	63429410	2521	11.69	1.55	12	0.24	340.00	2564.00	7130	20241028	-44.25	2345	20240909	69.51	4155	-4.33	20250110	3570	11.34	20250102	7130	-44.25	20241028	2345	69.51	20240909	1.95	N	037270	500	323 억	1832133	N	N	56	N	N
57	20250116	090438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4020	20	2	0.50	134899805	33752	6.24	4010	4040	3970	5200	2800	4000	3996.79	2.89	-12663	4160	4080	4025	3945	3890	4052	3917	323	1200	500	2480	5	1	63429410	2550	11.82	1.57	12	0.05	340.00	2564.00	7130	20241028	-43.62	2345	20240909	71.43	4155	-3.25	20250110	3570	12.61	20250102	7130	-43.62	20241028	2345	71.43	20240909	1.95	N	037270	500	323 억	1832133	N	N	56	N	N
58	20250115	160436	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4000	-105	5	-2.56	2168814400	539882	50.83	4105	4105	3970	5330	2875	4105	4017.20	2.90	-11352	4245	4175	4070	4000	3895	4210	4035	323	1225	500	2540	5	1	63429410	2537	11.76	1.56	12	0.85	340.00	2564.00	7130	20241028	-43.90	2345	20240909	70.58	4155	-3.73	20250110	3570	12.04	20250102	7130	-43.90	20241028	2345	70.58	20240909	1.94	N	037270	500	323 억	1838530	N	N	56	N	N
59	20250115	150437	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3990	-115	5	-2.80	2076843810	516850	48.66	4105	4105	3970	5330	2875	4105	4018.26	2.90	-9511	4245	4175	4070	4000	3895	4210	4035	323	1225	500	2540	5	1	63429410	2531	11.74	1.56	12	0.81	340.00	2564.00	7130	20241028	-44.04	2345	20240909	70.15	4155	-3.97	20250110	3570	11.76	20250102	7130	-44.04	20241028	2345	70.15	20240909	1.94	N	037270	500	323 억	1838530	N	N	9	N	N
60	20250115	140438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4015	-90	5	-2.19	1732518310	430462	40.53	4105	4105	3990	5330	2875	4105	4024.78	2.90	-1037	4245	4175	4070	4000	3895	4210	4035	323	1225	500	2540	5	1	63429410	2547	11.81	1.57	12	0.68	340.00	2564.00	7130	20241028	-43.69	2345	20240909	71.22	4155	-3.37	20250110	3570	12.46	20250102	7130	-43.69	20241028	2345	71.22	20240909	1.94	N	037270	500	323 억	1838530	N	N	9	N	N
61	20250115	130435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4000	-105	5	-2.56	1557713440	386830	36.42	4105	4105	3995	5330	2875	4105	4026.86	2.90	-1055	4245	4175	4070	4000	3895	4210	4035	323	1225	500	2540	5	1	63429410	2537	11.76	1.56	12	0.61	340.00	2564.00	7130	20241028	-43.90	2345	20240909	70.58	4155	-3.73	20250110	3570	12.04	20250102	7130	-43.90	20241028	2345	70.58	20240909	1.94	N	037270	500	323 억	1838530	N	N	9	N	N
62	20250115	120430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4010	-95	5	-2.31	1421109350	352730	33.21	4105	4105	3995	5330	2875	4105	4028.87	2.90	9113	4245	4175	4070	4000	3895	4210	4035	323	1225	500	2540	5	1	63429410	2544	11.79	1.56	12	0.56	340.00	2564.00	7130	20241028	-43.76	2345	20240909	71.00	4155	-3.49	20250110	3570	12.32	20250102	7130	-43.76	20241028	2345	71.00	20240909	1.94	N	037270	500	323 억	1838530	N	N	9	N	N
63	20250115	110436	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4035	-70	5	-1.71	1029537425	255067	24.01	4105	4105	4005	5330	2875	4105	4036.32	2.90	3522	4245	4175	4070	4000	3895	4210	4035	323	1225	500	2540	5	1	63429410	2559	11.87	1.57	12	0.40	340.00	2564.00	7130	20241028	-43.41	2345	20240909	72.07	4155	-2.89	20250110	3570	13.03	20250102	7130	-43.41	20241028	2345	72.07	20240909	1.94	N	037270	500	323 억	1838530	N	N	9	N	N
64	20250115	100436	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4035	-70	5	-1.71	790625925	195759	18.43	4105	4105	4005	5330	2875	4105	4038.75	2.90	-4482	4245	4175	4070	4000	3895	4210	4035	323	1225	500	2540	5	1	63429410	2559	11.87	1.57	12	0.31	340.00	2564.00	7130	20241028	-43.41	2345	20240909	72.07	4155	-2.89	20250110	3570	13.03	20250102	7130	-43.41	20241028	2345	72.07	20240909	1.94	N	037270	500	323 억	1838530	N	N	9	N	N
65	20250115	090438	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4070	-35	5	-0.85	148516270	36502	3.44	4105	4105	4055	5330	2875	4105	4068.65	2.90	-5308	4245	4175	4070	4000	3895	4210	4035	323	1225	500	2540	5	1	63429410	2582	11.97	1.59	12	0.06	340.00	2564.00	7130	20241028	-42.92	2345	20240909	73.56	4155	-2.05	20250110	3570	14.01	20250102	7130	-42.92	20241028	2345	73.56	20240909	1.94	N	037270	500	323 억	1838530	N	N	9	N	N
66	20250114	160433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4105	145	2	3.66	4329062420	1059522	162.70	3965	4140	3965	5140	2775	3960	4085.86	2.73	105808	4116	4037	3976	3897	3836	4007	3867	323	1180	500	2450	5	1	63429410	2604	12.07	1.60	12	1.67	340.00	2564.00	7130	20241028	-42.43	2345	20240909	75.05	4155	-1.20	20250110	3570	14.99	20250102	7130	-42.43	20241028	2345	75.05	20240909	1.92	N	037270	500	323 억	1733411	N	N	9	N	N
67	20250114	150435	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4110	150	2	3.79	4189230675	1025454	157.47	3965	4140	3965	5140	2775	3960	4085.25	2.73	102492	4116	4037	3976	3897	3836	4007	3867	323	1180	500	2450	5	1	63429410	2607	12.09	1.60	12	1.62	340.00	2564.00	7130	20241028	-42.36	2345	20240909	75.27	4155	-1.08	20250110	3570	15.13	20250102	7130	-42.36	20241028	2345	75.27	20240909	1.92	N	037270	500	323 억	1733411	N	N	139	N	N
68	20250114	140434	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4080	120	2	3.03	3572693135	874633	134.31	3965	4140	3965	5140	2775	3960	4084.80	2.73	93678	4116	4037	3976	3897	3836	4007	3867	323	1180	500	2450	5	1	63429410	2588	12.00	1.59	12	1.38	340.00	2564.00	7130	20241028	-42.78	2345	20240909	73.99	4155	-1.81	20250110	3570	14.29	20250102	7130	-42.78	20241028	2345	73.99	20240909	1.92	N	037270	500	323 억	1733411	N	N	139	N	N
69	20250114	130433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4105	145	2	3.66	3251289405	796074	122.25	3965	4140	3965	5140	2775	3960	4084.16	2.73	94185	4116	4037	3976	3897	3836	4007	3867	323	1180	500	2450	5	1	63429410	2604	12.07	1.60	12	1.26	340.00	2564.00	7130	20241028	-42.43	2345	20240909	75.05	4155	-1.20	20250110	3570	14.99	20250102	7130	-42.43	20241028	2345	75.05	20240909	1.92	N	037270	500	323 억	1733411	N	N	139	N	N
70	20250114	120432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4065	105	2	2.65	2789276365	683097	104.90	3965	4140	3965	5140	2775	3960	4083.29	2.73	73655	4116	4037	3976	3897	3836	4007	3867	323	1180	500	2450	5	1	63429410	2578	11.96	1.59	12	1.08	340.00	2564.00	7130	20241028	-42.99	2345	20240909	73.35	4155	-2.17	20250110	3570	13.87	20250102	7130	-42.99	20241028	2345	73.35	20240909	1.92	N	037270	500	323 억	1733411	N	N	139	N	N
71	20250114	110433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4070	110	2	2.78	2471439555	604987	92.90	3965	4140	3965	5140	2775	3960	4085.12	2.73	77017	4116	4037	3976	3897	3836	4007	3867	323	1180	500	2450	5	1	63429410	2582	11.97	1.59	12	0.95	340.00	2564.00	7130	20241028	-42.92	2345	20240909	73.56	4155	-2.05	20250110	3570	14.01	20250102	7130	-42.92	20241028	2345	73.56	20240909	1.92	N	037270	500	323 억	1733411	N	N	139	N	N
72	20250114	100433	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4125	165	2	4.17	1513321395	371340	57.02	3965	4130	3965	5140	2775	3960	4075.31	2.73	62434	4116	4037	3976	3897	3836	4007	3867	323	1180	500	2450	5	1	63429410	2616	12.13	1.61	12	0.59	340.00	2564.00	7130	20241028	-42.15	2345	20240909	75.91	4155	-0.72	20250110	3570	15.55	20250102	7130	-42.15	20241028	2345	75.91	20240909	1.92	N	037270	500	323 억	1733411	N	N	139	N	N
73	20250114	090432	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4045	85	2	2.15	146999220	36541	5.61	3965	4055	3965	5140	2775	3960	4022.92	2.73	20494	4116	4037	3976	3897	3836	4007	3867	323	1180	500	2450	5	1	63429410	2566	11.90	1.58	12	0.06	340.00	2564.00	7130	20241028	-43.27	2345	20240909	72.49	4155	-2.65	20250110	3570	13.31	20250102	7130	-43.27	20241028	2345	72.49	20240909	1.92	N	037270	500	323 억	1733411	N	N	139	N	N
74	20250113	160429	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3960	-35	5	-0.88	2580909805	647386	28.35	3995	4055	3915	5190	2800	3995	3986.72	2.87	-93679	4348	4171	3978	3801	3608	4260	3890	323	1195	500	2470	5	1	63429410	2512	11.65	1.54	12	1.02	340.00	2564.00	7130	20241028	-44.46	2345	20240909	68.87	4155	-4.69	20250110	3570	10.92	20250102	7130	-44.46	20241028	2345	68.87	20240909	1.93	N	037270	500	323 억	1819222	N	N	139	N	N
75	20250113	150430	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3960	-35	5	-0.88	2413887035	605104	26.50	3995	4055	3915	5190	2800	3995	3989.20	2.87	-90820	4348	4171	3978	3801	3608	4260	3890	323	1195	500	2470	5	1	63429410	2512	11.65	1.54	12	0.95	340.00	2564.00	7130	20241028	-44.46	2345	20240909	68.87	4155	-4.69	20250110	3570	10.92	20250102	7130	-44.46	20241028	2345	68.87	20240909	1.93	N	037270	500	323 억	1819222	N	N	155	N	N
76	20250113	140426	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3990	-5	5	-0.13	2298625020	576099	25.23	3995	4055	3915	5190	2800	3995	3989.97	2.87	-77932	4348	4171	3978	3801	3608	4260	3890	323	1195	500	2470	5	1	63429410	2531	11.74	1.56	12	0.91	340.00	2564.00	7130	20241028	-44.04	2345	20240909	70.15	4155	-3.97	20250110	3570	11.76	20250102	7130	-44.04	20241028	2345	70.15	20240909	1.93	N	037270	500	323 억	1819222	N	N	155	N	N
77	20250113	130424	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3955	-40	5	-1.00	2148328895	538325	23.58	3995	4055	3915	5190	2800	3995	3990.75	2.87	-71570	4348	4171	3978	3801	3608	4260	3890	323	1195	500	2470	5	1	63429410	2509	11.63	1.54	12	0.85	340.00	2564.00	7130	20241028	-44.53	2345	20240909	68.66	4155	-4.81	20250110	3570	10.78	20250102	7130	-44.53	20241028	2345	68.66	20240909	1.93	N	037270	500	323 억	1819222	N	N	155	N	N
78	20250113	120424	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3965	-30	5	-0.75	1759059140	439742	19.26	3995	4055	3935	5190	2800	3995	4000.22	2.87	-93813	4348	4171	3978	3801	3608	4260	3890	323	1195	500	2470	5	1	63429410	2515	11.66	1.55	12	0.69	340.00	2564.00	7130	20241028	-44.39	2345	20240909	69.08	4155	-4.57	20250110	3570	11.06	20250102	7130	-44.39	20241028	2345	69.08	20240909	1.93	N	037270	500	323 억	1819222	N	N	155	N	N
79	20250113	110425	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3970	-25	5	-0.63	1551911830	387507	16.97	3995	4055	3935	5190	2800	3995	4004.90	2.87	-79773	4348	4171	3978	3801	3608	4260	3890	323	1195	500	2470	5	1	63429410	2518	11.68	1.55	12	0.61	340.00	2564.00	7130	20241028	-44.32	2345	20240909	69.30	4155	-4.45	20250110	3570	11.20	20250102	7130	-44.32	20241028	2345	69.30	20240909	1.93	N	037270	500	323 억	1819222	N	N	155	N	N
80	20250113	100424	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4020	25	2	0.63	1114456735	277883	12.17	3995	4055	3935	5190	2800	3995	4010.61	2.87	-43127	4348	4171	3978	3801	3608	4260	3890	323	1195	500	2470	5	1	63429410	2550	11.82	1.57	12	0.44	340.00	2564.00	7130	20241028	-43.62	2345	20240909	71.43	4155	-3.25	20250110	3570	12.61	20250102	7130	-43.62	20241028	2345	71.43	20240909	1.93	N	037270	500	323 억	1819222	N	N	155	N	N
81	20250113	090427	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4000	5	2	0.13	219366810	55013	2.41	3995	4025	3935	5190	2800	3995	3987.34	2.87	-6695	4348	4171	3978	3801	3608	4260	3890	323	1195	500	2470	5	1	63429410	2537	11.76	1.56	12	0.09	340.00	2564.00	7130	20241028	-43.90	2345	20240909	70.58	4155	-3.73	20250110	3570	12.04	20250102	7130	-43.90	20241028	2345	70.58	20240909	1.93	N	037270	500	323 억	1819222	N	N	155	N	N
82	20250110	160423	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3995	195	2	5.13	9063670100	2270151	818.75	3830	4155	3785	4940	2660	3800	3992.54	2.91	-21782	3863	3831	3798	3766	3733	3815	3750	323	1140	500	2350	5	1	63429410	2534	11.75	1.56	12	3.58	340.00	2564.00	7130	20241028	-43.97	2345	20240909	70.36	4155	-3.85	20250110	3570	11.90	20250102	7130	-43.97	20241028	2345	70.36	20240909	1.92	N	037270	500	323 억	1844889	N	N	155	N	N
83	20250110	150423	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3980	180	2	4.74	8662215415	2169530	782.46	3830	4155	3785	4940	2660	3800	3992.67	2.91	-38753	3863	3831	3798	3766	3733	3815	3750	323	1140	500	2350	5	1	63429410	2524	11.71	1.55	12	3.42	340.00	2564.00	7130	20241028	-44.18	2345	20240909	69.72	4155	-4.21	20250110	3570	11.48	20250102	7130	-44.18	20241028	2345	69.72	20240909	1.92	N	037270	500	323 억	1844889	N	N	84	N	N
84	20250110	140422	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	4020	220	2	5.79	3802122010	970361	349.97	3830	4040	3785	4940	2660	3800	3918.26	2.91	53583	3863	3831	3798	3766	3733	3815	3750	323	1140	500	2350	5	1	63429410	2550	11.82	1.57	12	1.53	340.00	2564.00	7130	20241028	-43.62	2345	20240909	71.43	4040	-0.50	20250110	3570	12.61	20250102	7130	-43.62	20241028	2345	71.43	20240909	1.92	N	037270	500	323 억	1844889	N	N	84	N	N
85	20250110	130421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3905	105	2	2.76	2272740775	586002	211.35	3830	3975	3785	4940	2660	3800	3878.38	2.91	-10415	3863	3831	3798	3766	3733	3815	3750	323	1140	500	2350	5	1	63429410	2477	11.49	1.52	12	0.92	340.00	2564.00	7130	20241028	-45.23	2345	20240909	66.52	4000	-2.38	20250107	3570	9.38	20250102	7130	-45.23	20241028	2345	66.52	20240909	1.92	N	037270	500	323 억	1844889	N	N	84	N	N
86	20250110	120423	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3885	85	2	2.24	1952080905	503835	181.71	3830	3975	3785	4940	2660	3800	3874.44	2.91	-19856	3863	3831	3798	3766	3733	3815	3750	323	1140	500	2350	5	1	63429410	2464	11.43	1.52	12	0.79	340.00	2564.00	7130	20241028	-45.51	2345	20240909	65.67	4000	-2.88	20250107	3570	8.82	20250102	7130	-45.51	20241028	2345	65.67	20240909	1.92	N	037270	500	323 억	1844889	N	N	84	N	N
87	20250110	110422	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3840	40	2	1.05	1386927940	358198	129.19	3830	3975	3785	4940	2660	3800	3871.96	2.91	-42613	3863	3831	3798	3766	3733	3815	3750	323	1140	500	2350	5	1	63429410	2436	11.29	1.50	12	0.56	340.00	2564.00	7130	20241028	-46.14	2345	20240909	63.75	4000	-4.00	20250107	3570	7.56	20250102	7130	-46.14	20241028	2345	63.75	20240909	1.92	N	037270	500	323 억	1844889	N	N	84	N	N
88	20250110	100420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3825	25	2	0.66	1095847825	281792	101.63	3830	3975	3800	4940	2660	3800	3888.85	2.91	7637	3863	3831	3798	3766	3733	3815	3750	323	1140	500	2350	5	1	63429410	2426	11.25	1.49	12	0.44	340.00	2564.00	7130	20241028	-46.35	2345	20240909	63.11	4000	-4.38	20250107	3570	7.14	20250102	7130	-46.35	20241028	2345	63.11	20240909	1.92	N	037270	500	323 억	1844889	N	N	84	N	N
89	20250110	090423	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3900	100	2	2.63	207035760	53498	19.29	3830	3920	3820	4940	2660	3800	3869.97	2.91	21141	3863	3831	3798	3766	3733	3815	3750	323	1140	500	2350	5	1	63429410	2474	11.47	1.52	12	0.08	340.00	2564.00	7130	20241028	-45.30	2345	20240909	66.31	4000	-2.50	20250107	3570	9.24	20250102	7130	-45.30	20241028	2345	66.31	20240909	1.92	N	037270	500	323 억	1844889	N	N	84	N	N
90	20250109	160420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3800	-10	5	-0.26	1044035685	275260	50.24	3830	3830	3765	4950	2670	3810	3792.91	2.93	-9883	3996	3902	3856	3762	3716	3880	3740	323	1140	500	2360	5	1	63429410	2410	11.18	1.48	12	0.43	340.00	2564.00	7130	20241028	-46.70	2345	20240909	62.05	4000	-5.00	20250107	3570	6.44	20250102	7130	-46.70	20241028	2345	62.05	20240909	1.87	N	037270	500	323 억	1856429	N	N	84	N	N
91	20250109	150421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3820	10	2	0.26	938293735	247497	45.18	3830	3830	3765	4950	2670	3810	3791.13	2.93	-6331	3996	3902	3856	3762	3716	3880	3740	323	1140	500	2360	5	1	63429410	2423	11.24	1.49	12	0.39	340.00	2564.00	7130	20241028	-46.42	2345	20240909	62.90	4000	-4.50	20250107	3570	7.00	20250102	7130	-46.42	20241028	2345	62.90	20240909	1.87	N	037270	500	323 억	1856429	N	N	551	N	N
92	20250109	140422	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3790	-20	5	-0.52	686796335	181192	33.07	3830	3830	3765	4950	2670	3810	3790.43	2.93	-19309	3996	3902	3856	3762	3716	3880	3740	323	1140	500	2360	5	1	63429410	2404	11.15	1.48	12	0.29	340.00	2564.00	7130	20241028	-46.84	2345	20240909	61.62	4000	-5.25	20250107	3570	6.16	20250102	7130	-46.84	20241028	2345	61.62	20240909	1.87	N	037270	500	323 억	1856429	N	N	551	N	N
93	20250109	130421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3785	-25	5	-0.66	591030350	155874	28.45	3830	3830	3765	4950	2670	3810	3791.72	2.93	-16859	3996	3902	3856	3762	3716	3880	3740	323	1140	500	2360	5	1	63429410	2401	11.13	1.48	12	0.25	340.00	2564.00	7130	20241028	-46.91	2345	20240909	61.41	4000	-5.38	20250107	3570	6.02	20250102	7130	-46.91	20241028	2345	61.41	20240909	1.87	N	037270	500	323 억	1856429	N	N	551	N	N
94	20250109	120421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3795	-15	5	-0.39	524908110	138403	25.26	3830	3830	3765	4950	2670	3810	3792.61	2.93	-17700	3996	3902	3856	3762	3716	3880	3740	323	1140	500	2360	5	1	63429410	2407	11.16	1.48	12	0.22	340.00	2564.00	7130	20241028	-46.77	2345	20240909	61.83	4000	-5.12	20250107	3570	6.30	20250102	7130	-46.77	20241028	2345	61.83	20240909	1.87	N	037270	500	323 억	1856429	N	N	551	N	N
95	20250109	110422	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3800	-10	5	-0.26	478199080	126090	23.02	3830	3830	3765	4950	2670	3810	3792.52	2.93	-13498	3996	3902	3856	3762	3716	3880	3740	323	1140	500	2360	5	1	63429410	2410	11.18	1.48	12	0.20	340.00	2564.00	7130	20241028	-46.70	2345	20240909	62.05	4000	-5.00	20250107	3570	6.44	20250102	7130	-46.70	20241028	2345	62.05	20240909	1.87	N	037270	500	323 억	1856429	N	N	551	N	N
96	20250109	100420	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3790	-20	5	-0.52	341073675	89892	16.41	3830	3830	3765	4950	2670	3810	3794.26	2.93	-19401	3996	3902	3856	3762	3716	3880	3740	323	1140	500	2360	5	1	63429410	2404	11.15	1.48	12	0.14	340.00	2564.00	7130	20241028	-46.84	2345	20240909	61.62	4000	-5.25	20250107	3570	6.16	20250102	7130	-46.84	20241028	2345	61.62	20240909	1.87	N	037270	500	323 억	1856429	N	N	551	N	N
97	20250109	090423	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3800	-10	5	-0.26	103365410	27144	4.95	3830	3830	3790	4950	2670	3810	3808.04	2.93	-17070	3996	3902	3856	3762	3716	3880	3740	323	1140	500	2360	5	1	63429410	2410	11.18	1.48	12	0.04	340.00	2564.00	7130	20241028	-46.70	2345	20240909	62.05	4000	-5.00	20250107	3570	6.44	20250102	7130	-46.70	20241028	2345	62.05	20240909	1.87	N	037270	500	323 억	1856429	N	N	551	N	N
98	20250108	160416	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3810	-45	5	-1.17	2092133655	543230	56.32	3890	3950	3810	5010	2700	3855	3851.29	3.17	-153436	4135	3995	3860	3720	3585	4065	3790	323	1155	500	2390	5	1	63429410	2417	11.21	1.49	12	0.86	340.00	2564.00	7130	20241028	-46.56	2345	20240909	62.47	4000	-4.75	20250107	3570	6.72	20250102	7130	-46.56	20241028	2345	62.47	20240909	1.89	N	037270	500	323 억	2011974	N	N	551	N	N
99	20250108	150419	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3830	-25	5	-0.65	1909870660	495468	51.37	3890	3950	3810	5010	2700	3855	3854.68	3.17	-138075	4135	3995	3860	3720	3585	4065	3790	323	1155	500	2390	5	1	63429410	2429	11.26	1.49	12	0.78	340.00	2564.00	7130	20241028	-46.28	2345	20240909	63.33	4000	-4.25	20250107	3570	7.28	20250102	7130	-46.28	20241028	2345	63.33	20240909	1.89	N	037270	500	323 억	2011974	N	N	562	N	N
100	20250108	140421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3845	-10	5	-0.26	1785173860	462960	48.00	3890	3950	3810	5010	2700	3855	3856.01	3.17	-133019	4135	3995	3860	3720	3585	4065	3790	323	1155	500	2390	5	1	63429410	2439	11.31	1.50	12	0.73	340.00	2564.00	7130	20241028	-46.07	2345	20240909	63.97	4000	-3.88	20250107	3570	7.70	20250102	7130	-46.07	20241028	2345	63.97	20240909	1.89	N	037270	500	323 억	2011974	N	N	562	N	N
101	20250108	130421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3830	-25	5	-0.65	1664580480	431587	44.75	3890	3950	3810	5010	2700	3855	3856.91	3.17	-135103	4135	3995	3860	3720	3585	4065	3790	323	1155	500	2390	5	1	63429410	2429	11.26	1.49	12	0.68	340.00	2564.00	7130	20241028	-46.28	2345	20240909	63.33	4000	-4.25	20250107	3570	7.28	20250102	7130	-46.28	20241028	2345	63.33	20240909	1.89	N	037270	500	323 억	2011974	N	N	562	N	N
102	20250108	120418	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3830	-25	5	-0.65	1549145965	401441	41.62	3890	3950	3810	5010	2700	3855	3859.01	3.17	-115952	4135	3995	3860	3720	3585	4065	3790	323	1155	500	2390	5	1	63429410	2429	11.26	1.49	12	0.63	340.00	2564.00	7130	20241028	-46.28	2345	20240909	63.33	4000	-4.25	20250107	3570	7.28	20250102	7130	-46.28	20241028	2345	63.33	20240909	1.89	N	037270	500	323 억	2011974	N	N	562	N	N
103	20250108	110417	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3840	-15	5	-0.39	1437678595	372415	38.61	3890	3950	3810	5010	2700	3855	3860.50	3.17	-107104	4135	3995	3860	3720	3585	4065	3790	323	1155	500	2390	5	1	63429410	2436	11.29	1.50	12	0.59	340.00	2564.00	7130	20241028	-46.14	2345	20240909	63.75	4000	-4.00	20250107	3570	7.56	20250102	7130	-46.14	20241028	2345	63.75	20240909	1.89	N	037270	500	323 억	2011974	N	N	562	N	N
104	20250108	100419	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3815	-40	5	-1.04	1200800825	310731	32.22	3890	3950	3810	5010	2700	3855	3864.60	3.17	-104274	4135	3995	3860	3720	3585	4065	3790	323	1155	500	2390	5	1	63429410	2420	11.22	1.49	12	0.49	340.00	2564.00	7130	20241028	-46.49	2345	20240909	62.69	4000	-4.62	20250107	3570	6.86	20250102	7130	-46.49	20241028	2345	62.69	20240909	1.89	N	037270	500	323 억	2011974	N	N	562	N	N
105	20250108	090421	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3890	35	2	0.91	207257170	53069	5.50	3890	3950	3885	5010	2700	3855	3910.84	3.17	-5183	4135	3995	3860	3720	3585	4065	3790	323	1155	500	2390	5	1	63429410	2467	11.44	1.52	12	0.08	340.00	2564.00	7130	20241028	-45.44	2345	20240909	65.88	4000	-2.75	20250107	3570	8.96	20250102	7130	-45.44	20241028	2345	65.88	20240909	1.89	N	037270	500	323 억	2011974	N	N	562	N	N
106	20250107	160415	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3855	100	2	2.66	3663112700	942828	162.52	3725	4000	3725	4880	2630	3755	3885.26	3.21	-22502	3978	3866	3783	3671	3588	3825	3630	323	1125	500	2320	5	1	63429410	2445	11.34	1.50	12	1.49	340.00	2564.00	7130	20241028	-45.93	2345	20240909	64.39	4000	-3.62	20250107	3570	7.98	20250102	7130	-45.93	20241028	2345	64.39	20240909	1.86	N	037270	500	323 억	2037081	N	N	562	N	N
107	20250107	150417	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3840	85	2	2.26	3408492775	876801	151.14	3725	4000	3725	4880	2630	3755	3887.42	3.21	-37348	3978	3866	3783	3671	3588	3825	3630	323	1125	500	2320	5	1	63429410	2436	11.29	1.50	12	1.38	340.00	2564.00	7130	20241028	-46.14	2345	20240909	63.75	4000	-4.00	20250107	3570	7.56	20250102	7130	-46.14	20241028	2345	63.75	20240909	1.86	N	037270	500	323 억	2037081	N	N	255	N	N
108	20250107	140417	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3830	75	2	2.00	3218962385	827402	142.62	3725	4000	3725	4880	2630	3755	3890.45	3.21	-36738	3978	3866	3783	3671	3588	3825	3630	323	1125	500	2320	5	1	63429410	2429	11.26	1.49	12	1.30	340.00	2564.00	7130	20241028	-46.28	2345	20240909	63.33	4000	-4.25	20250107	3570	7.28	20250102	7130	-46.28	20241028	2345	63.33	20240909	1.86	N	037270	500	323 억	2037081	N	N	255	N	N
109	20250107	130416	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3855	100	2	2.66	2998904580	770062	132.74	3725	4000	3725	4880	2630	3755	3894.37	3.21	-18294	3978	3866	3783	3671	3588	3825	3630	323	1125	500	2320	5	1	63429410	2445	11.34	1.50	12	1.21	340.00	2564.00	7130	20241028	-45.93	2345	20240909	64.39	4000	-3.62	20250107	3570	7.98	20250102	7130	-45.93	20241028	2345	64.39	20240909	1.86	N	037270	500	323 억	2037081	N	N	255	N	N
110	20250107	120417	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3865	110	2	2.93	2870928300	736863	127.02	3725	4000	3725	4880	2630	3755	3896.16	3.21	-8490	3978	3866	3783	3671	3588	3825	3630	323	1125	500	2320	5	1	63429410	2452	11.37	1.51	12	1.16	340.00	2564.00	7130	20241028	-45.79	2345	20240909	64.82	4000	-3.38	20250107	3570	8.26	20250102	7130	-45.79	20241028	2345	64.82	20240909	1.86	N	037270	500	323 억	2037081	N	N	255	N	N
111	20250107	110414	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3900	145	2	3.86	2680200490	687729	118.55	3725	4000	3725	4880	2630	3755	3897.18	3.21	2658	3978	3866	3783	3671	3588	3825	3630	323	1125	500	2320	5	1	63429410	2474	11.47	1.52	12	1.08	340.00	2564.00	7130	20241028	-45.30	2345	20240909	66.31	4000	-2.50	20250107	3570	9.24	20250102	7130	-45.30	20241028	2345	66.31	20240909	1.86	N	037270	500	323 억	2037081	N	N	255	N	N
112	20250107	100418	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3865	110	2	2.93	2178205980	558760	96.32	3725	4000	3725	4880	2630	3755	3898.29	3.21	-5649	3978	3866	3783	3671	3588	3825	3630	323	1125	500	2320	5	1	63429410	2452	11.37	1.51	12	0.88	340.00	2564.00	7130	20241028	-45.79	2345	20240909	64.82	4000	-3.38	20250107	3570	8.26	20250102	7130	-45.79	20241028	2345	64.82	20240909	1.86	N	037270	500	323 억	2037081	N	N	255	N	N
113	20250107	090416	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3775	20	2	0.53	143796365	38366	6.61	3725	3810	3725	4880	2630	3755	3748.01	3.21	6826	3978	3866	3783	3671	3588	3825	3630	323	1125	500	2320	5	1	63429410	2394	11.10	1.47	12	0.06	340.00	2564.00	7130	20241028	-47.05	2345	20240909	60.98	3895	-3.08	20250106	3570	5.74	20250102	7130	-47.05	20241028	2345	60.98	20240909	1.86	N	037270	500	323 억	2037081	N	N	255	N	N
114	20250106	160411	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3755	25	2	0.67	2165813790	576464	149.66	3880	3895	3700	4845	2615	3730	3757.07	3.40	-118782	3810	3770	3695	3655	3580	3790	3675	323	1115	500	2310	5	1	63429410	2382	11.04	1.46	12	0.91	340.00	2564.00	7130	20241028	-47.34	2345	20240909	60.13	3895	-3.59	20250106	3570	5.18	20250102	7130	-47.34	20241028	2345	60.13	20240909	1.83	N	037270	500	323 억	2154813	N	N	255	N	N
115	20250106	150412	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3760	30	2	0.80	2045834090	544555	141.38	3880	3895	3700	4845	2615	3730	3756.89	3.40	-109966	3810	3770	3695	3655	3580	3790	3675	323	1115	500	2310	5	1	63429410	2385	11.06	1.47	12	0.86	340.00	2564.00	7130	20241028	-47.27	2345	20240909	60.34	3895	-3.47	20250106	3570	5.32	20250102	7130	-47.27	20241028	2345	60.34	20240909	1.83	N	037270	500	323 억	2154813	N	N	14	N	N
116	20250106	140412	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3735	5	2	0.13	1745332045	464081	120.49	3880	3895	3700	4845	2615	3730	3760.83	3.40	-132295	3810	3770	3695	3655	3580	3790	3675	323	1115	500	2310	5	1	63429410	2369	10.99	1.46	12	0.73	340.00	2564.00	7130	20241028	-47.62	2345	20240909	59.28	3895	-4.11	20250106	3570	4.62	20250102	7130	-47.62	20241028	2345	59.28	20240909	1.83	N	037270	500	323 억	2154813	N	N	14	N	N
117	20250106	130410	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3765	35	2	0.94	1554272710	413150	107.26	3880	3895	3700	4845	2615	3730	3762.01	3.40	-111622	3810	3770	3695	3655	3580	3790	3675	323	1115	500	2310	5	1	63429410	2388	11.07	1.47	12	0.65	340.00	2564.00	7130	20241028	-47.19	2345	20240909	60.55	3895	-3.34	20250106	3570	5.46	20250102	7130	-47.19	20241028	2345	60.55	20240909	1.83	N	037270	500	323 억	2154813	N	N	14	N	N
118	20250106	120410	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3795	65	2	1.74	1403592895	373292	96.92	3880	3895	3700	4845	2615	3730	3760.04	3.40	-94080	3810	3770	3695	3655	3580	3790	3675	323	1115	500	2310	5	1	63429410	2407	11.16	1.48	12	0.59	340.00	2564.00	7130	20241028	-46.77	2345	20240909	61.83	3895	-2.57	20250106	3570	6.30	20250102	7130	-46.77	20241028	2345	61.83	20240909	1.83	N	037270	500	323 억	2154813	N	N	14	N	N
119	20250106	110411	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3740	10	2	0.27	1063830090	283180	73.52	3880	3895	3700	4845	2615	3730	3756.73	3.40	-95227	3810	3770	3695	3655	3580	3790	3675	323	1115	500	2310	5	1	63429410	2372	11.00	1.46	12	0.45	340.00	2564.00	7130	20241028	-47.55	2345	20240909	59.49	3895	-3.98	20250106	3570	4.76	20250102	7130	-47.55	20241028	2345	59.49	20240909	1.83	N	037270	500	323 억	2154813	N	N	14	N	N
120	20250106	100409	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3735	5	2	0.13	910799705	242256	62.90	3880	3895	3700	4845	2615	3730	3759.66	3.40	-78281	3810	3770	3695	3655	3580	3790	3675	323	1115	500	2310	5	1	63429410	2369	10.99	1.46	12	0.38	340.00	2564.00	7130	20241028	-47.62	2345	20240909	59.28	3895	-4.11	20250106	3570	4.62	20250102	7130	-47.62	20241028	2345	59.28	20240909	1.83	N	037270	500	323 억	2154813	N	N	14	N	N
121	20250106	090407	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3745	15	2	0.40	462490595	121786	31.62	3880	3895	3700	4845	2615	3730	3797.57	3.40	-52534	3810	3770	3695	3655	3580	3790	3675	323	1115	500	2310	5	1	63429410	2375	11.01	1.46	12	0.19	340.00	2564.00	7130	20241028	-47.48	2345	20240909	59.70	3895	-3.85	20250106	3570	4.90	20250102	7130	-47.48	20241028	2345	59.70	20240909	1.83	N	037270	500	323 억	2154813	N	N	14	N	N
122	20250103	160408	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3730	100	2	2.75	1389940490	375534	126.99	3630	3735	3620	4715	2545	3630	3701.21	3.37	17784	3763	3696	3633	3566	3503	3730	3600	323	1085	500	2250	5	1	63429410	2366	10.97	1.45	12	0.59	340.00	2564.00	7130	20241028	-47.69	2345	20240909	59.06	3735	-0.13	20250103	3570	4.48	20250102	7130	-47.69	20241028	2345	59.06	20240909	1.84	N	037270	500	323 억	2137184	N	N	14	N	N
123	20250103	150408	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3730	100	2	2.75	1262926280	341450	115.46	3630	3735	3620	4715	2545	3630	3698.72	3.37	15902	3763	3696	3633	3566	3503	3730	3600	323	1085	500	2250	5	1	63429410	2366	10.97	1.45	12	0.54	340.00	2564.00	7130	20241028	-47.69	2345	20240909	59.06	3735	-0.13	20250103	3570	4.48	20250102	7130	-47.69	20241028	2345	59.06	20240909	1.84	N	037270	500	323 억	2137184	N	N	5248	N	N
124	20250103	140409	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3700	70	2	1.93	1131975495	306218	103.55	3630	3735	3620	4715	2545	3630	3696.63	3.37	554	3763	3696	3633	3566	3503	3730	3600	323	1085	500	2250	5	1	63429410	2347	10.88	1.44	12	0.48	340.00	2564.00	7130	20241028	-48.11	2345	20240909	57.78	3735	-0.94	20250103	3570	3.64	20250102	7130	-48.11	20241028	2345	57.78	20240909	1.84	N	037270	500	323 억	2137184	N	N	5248	N	N
125	20250103	130407	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3705	75	2	2.07	942217655	254984	86.22	3630	3735	3620	4715	2545	3630	3695.20	3.37	-4208	3763	3696	3633	3566	3503	3730	3600	323	1085	500	2250	5	1	63429410	2350	10.90	1.45	12	0.40	340.00	2564.00	7130	20241028	-48.04	2345	20240909	58.00	3735	-0.80	20250103	3570	3.78	20250102	7130	-48.04	20241028	2345	58.00	20240909	1.84	N	037270	500	323 억	2137184	N	N	5248	N	N
126	20250103	120407	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3710	80	2	2.20	779539520	211269	71.44	3630	3720	3620	4715	2545	3630	3689.80	3.37	1971	3763	3696	3633	3566	3503	3730	3600	323	1085	500	2250	5	1	63429410	2353	10.91	1.45	12	0.33	340.00	2564.00	7130	20241028	-47.97	2345	20240909	58.21	3720	-0.27	20250103	3570	3.92	20250102	7130	-47.97	20241028	2345	58.21	20240909	1.84	N	037270	500	323 억	2137184	N	N	5248	N	N
127	20250103	110407	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3690	60	2	1.65	654218600	177420	59.99	3630	3720	3620	4715	2545	3630	3687.40	3.37	-7871	3763	3696	3633	3566	3503	3730	3600	323	1085	500	2250	5	1	63429410	2341	10.85	1.44	12	0.28	340.00	2564.00	7130	20241028	-48.25	2345	20240909	57.36	3720	-0.81	20250103	3570	3.36	20250102	7130	-48.25	20241028	2345	57.36	20240909	1.84	N	037270	500	323 억	2137184	N	N	5248	N	N
128	20250103	100407	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3680	50	2	1.38	488910545	132647	44.85	3630	3720	3620	4715	2545	3630	3685.80	3.37	-16467	3763	3696	3633	3566	3503	3730	3600	323	1085	500	2250	5	1	63429410	2334	10.82	1.44	12	0.21	340.00	2564.00	7130	20241028	-48.39	2345	20240909	56.93	3720	-1.08	20250103	3570	3.08	20250102	7130	-48.39	20241028	2345	56.93	20240909	1.84	N	037270	500	323 억	2137184	N	N	5248	N	N
129	20250103	090408	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3670	40	2	1.10	35223460	9642	3.26	3630	3685	3630	4715	2545	3630	3653.13	3.37	1863	3763	3696	3633	3566	3503	3730	3600	323	1085	500	2250	5	1	63429410	2328	10.79	1.43	12	0.02	340.00	2564.00	7130	20241028	-48.53	2345	20240909	56.50	3700	-0.81	20250102	3570	2.80	20250102	7130	-48.53	20241028	2345	56.50	20240909	1.84	N	037270	500	323 억	2137184	N	N	5248	N	N
130	20250102	160406	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3630	15	2	0.41	1056059745	291661	132.78	3610	3700	3570	4695	2535	3615	3620.80	3.43	-39106	3718	3666	3603	3551	3488	3692	3577	323	1080	500	2240	5	1	63429410	2302	10.68	1.42	12	0.46	340.00	2564.00	7130	20241028	-49.09	2345	20240909	54.80	3700	-1.89	20250102	3570	1.68	20250102	7130	-49.09	20241028	2345	54.80	20240909	1.90	N	037270	500	323 억	2173330	N	N	5248	N	N
131	20250102	150406	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3625	10	2	0.28	981625725	271119	123.43	3610	3700	3570	4695	2535	3615	3620.65	3.43	-43223	3718	3666	3603	3551	3488	3692	3577	323	1080	500	2240	5	1	63429410	2299	10.66	1.41	12	0.43	340.00	2564.00	7130	20241028	-49.16	2345	20240909	54.58	3700	-2.03	20250102	3570	1.54	20250102	7130	-49.16	20241028	2345	54.58	20240909	1.90	N	037270	500	323 억	2173330	N	N	585	N	N
132	20250102	140404	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3625	10	2	0.28	870321585	240445	109.47	3610	3700	3570	4695	2535	3615	3619.63	3.43	-45260	3718	3666	3603	3551	3488	3692	3577	323	1080	500	2240	5	1	63429410	2299	10.66	1.41	12	0.38	340.00	2564.00	7130	20241028	-49.16	2345	20240909	54.58	3700	-2.03	20250102	3570	1.54	20250102	7130	-49.16	20241028	2345	54.58	20240909	1.90	N	037270	500	323 억	2173330	N	N	585	N	N
133	20250102	130405	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3590	-25	5	-0.69	750792755	207273	94.36	3610	3700	3570	4695	2535	3615	3622.24	3.43	-52269	3718	3666	3603	3551	3488	3692	3577	323	1080	500	2240	5	1	63429410	2277	10.56	1.40	12	0.33	340.00	2564.00	7130	20241028	-49.65	2345	20240909	53.09	3700	-2.97	20250102	3570	0.56	20250102	7130	-49.65	20241028	2345	53.09	20240909	1.90	N	037270	500	323 억	2173330	N	N	585	N	N
134	20250102	120405	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3620	5	2	0.14	656446790	181062	82.43	3610	3700	3570	4695	2535	3615	3625.54	3.43	-42029	3718	3666	3603	3551	3488	3692	3577	323	1080	500	2240	5	1	63429410	2296	10.65	1.41	12	0.29	340.00	2564.00	7130	20241028	-49.23	2345	20240909	54.37	3700	-2.16	20250102	3570	1.40	20250102	7130	-49.23	20241028	2345	54.37	20240909	1.90	N	037270	500	323 억	2173330	N	N	585	N	N
135	20250102	110356	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3595	-20	5	-0.55	460045700	126415	57.55	3610	3700	3590	4695	2535	3615	3639.17	3.43	-33249	3718	3666	3603	3551	3488	3692	3577	323	1080	500	2240	5	1	63429410	2280	10.57	1.40	12	0.20	340.00	2564.00	7130	20241028	-49.58	2345	20240909	53.30	3700	-2.84	20250102	3590	0.14	20250102	7130	-49.58	20241028	2345	53.30	20240909	1.90	N	037270	500	323 억	2173330	N	N	585	N	N
136	20250102	100403	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3635	20	2	0.55	63438445	17546	7.99	3610	3640	3605	4695	2535	3615	3615.55	3.43	-5083	3718	3666	3603	3551	3488	3692	3577	323	1080	500	2240	5	1	63429410	2306	10.69	1.42	12	0.03	340.00	2564.00	7130	20241028	-49.02	2345	20240909	55.01	3640	-0.14	20250102	3605	0.83	20250102	7130	-49.02	20241028	2345	55.01	20240909	1.90	N	037270	500	323 억	2173330	N	N	585	N	N
137	20250102	090400	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	3615	0	3	0.00	0	0	0.00	0	0	0	4695	2535	3615	0.00	3.43	0	3718	3666	3603	3551	3488	3692	3577	323	1080	500	2240	5	1	63429410	2293	10.63	1.41	12	0.00	340.00	2564.00	7130	20241028	-49.30	2345	20240909	54.16	0	0.00	0	0	0.00	0	7130	-49.30	20241028	2345	54.16	20240909	1.90	N	037270	500	323 억	2173330	N	N	585	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History