KissMeData/307950/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +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	20250124	161149	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138300	600	2	0.44	8323484700	59788	151.42	137900	142300	137000	179000	96400	137700	139218.53	1.77	994	141033	139366	138133	136466	135233	138750	135850	137	41300	500	101890	100	1	27423982	37927	27.53	2.40	12	0.22	5024.00	57615.00	184100	20240122	-24.88	123000	20241115	12.44	146600	-5.66	20250110	126700	9.16	20250102	181900	-23.97	20240711	123000	12.44	20241115	0.77	N	307950	500	137 억	486165	N	N	32	N	N
3	20250124	151149	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	137700	0	3	0.00	8013373400	57543	145.74	137900	142300	137000	179000	96400	137700	139258.87	1.77	1850	141033	139366	138133	136466	135233	138750	135850	137	41300	500	101890	100	1	27423982	37763	27.41	2.39	12	0.21	5024.00	57615.00	184100	20240122	-25.20	123000	20241115	11.95	146600	-6.07	20250110	126700	8.68	20250102	181900	-24.30	20240711	123000	11.95	20241115	0.77	N	307950	500	137 억	486165	N	N	141	N	N
4	20250124	141147	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	137300	-400	5	-0.29	7299950200	52358	132.61	137900	142300	137000	179000	96400	137700	139423.78	1.77	1941	141033	139366	138133	136466	135233	138750	135850	137	41300	500	101890	100	1	27423982	37653	27.33	2.38	12	0.19	5024.00	57615.00	184100	20240122	-25.42	123000	20241115	11.63	146600	-6.34	20250110	126700	8.37	20250102	181900	-24.52	20240711	123000	11.63	20241115	0.77	N	307950	500	137 억	486165	N	N	141	N	N
5	20250124	131149	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	137800	100	2	0.07	6440123500	46101	116.76	137900	142300	137000	179000	96400	137700	139695.96	1.77	2817	141033	139366	138133	136466	135233	138750	135850	137	41300	500	101890	100	1	27423982	37790	27.43	2.39	12	0.17	5024.00	57615.00	184100	20240122	-25.15	123000	20241115	12.03	146600	-6.00	20250110	126700	8.76	20250102	181900	-24.24	20240711	123000	12.03	20241115	0.77	N	307950	500	137 억	486165	N	N	141	N	N
6	20250124	121144	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138300	600	2	0.44	5861671500	41912	106.15	137900	142300	137000	179000	96400	137700	139856.64	1.77	4341	141033	139366	138133	136466	135233	138750	135850	137	41300	500	101890	100	1	27423982	37927	27.53	2.40	12	0.15	5024.00	57615.00	184100	20240122	-24.88	123000	20241115	12.44	146600	-5.66	20250110	126700	9.16	20250102	181900	-23.97	20240711	123000	12.44	20241115	0.77	N	307950	500	137 억	486165	N	N	141	N	N
7	20250124	111146	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138100	400	2	0.29	5336614600	38119	96.54	137900	142300	137000	179000	96400	137700	139998.81	1.77	5166	141033	139366	138133	136466	135233	138750	135850	137	41300	500	101890	100	1	27423982	37873	27.49	2.40	12	0.14	5024.00	57615.00	184100	20240122	-24.99	123000	20241115	12.28	146600	-5.80	20250110	126700	9.00	20250102	181900	-24.08	20240711	123000	12.28	20241115	0.77	N	307950	500	137 억	486165	N	N	141	N	N
8	20250124	101142	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	140000	2300	2	1.67	3752119000	26664	67.53	137900	142300	137900	179000	96400	137700	140718.53	1.77	7918	141033	139366	138133	136466	135233	138750	135850	137	41300	500	101890	100	1	27423982	38394	27.87	2.43	12	0.10	5024.00	57615.00	184100	20240122	-23.95	123000	20241115	13.82	146600	-4.50	20250110	126700	10.50	20250102	181900	-23.03	20240711	123000	13.82	20241115	0.77	N	307950	500	137 억	486165	N	N	141	N	N
9	20250124	091151	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138300	600	2	0.44	99991800	724	1.83	137900	138500	137900	179000	96400	137700	138110.22	1.77	77	141033	139366	138133	136466	135233	138750	135850	137	41300	500	101890	100	1	27423982	37927	27.53	2.40	12	0.00	5024.00	57615.00	184100	20240122	-24.88	123000	20241115	12.44	146600	-5.66	20250110	126700	9.16	20250102	181900	-23.97	20240711	123000	12.44	20241115	0.77	N	307950	500	137 억	486165	N	N	141	N	N
10	20250123	161142	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	137700	-2000	5	-1.43	5407049100	39130	101.19	139700	139800	136900	181600	97800	139700	138183.66	1.79	-1781	142166	140932	139066	137832	135966	141550	138450	137	41900	500	103370	100	1	27423982	37763	27.41	2.39	12	0.14	5024.00	57615.00	185700	20240116	-25.85	123000	20241115	11.95	146600	-6.07	20250110	126700	8.68	20250102	181900	-24.30	20240711	123000	11.95	20241115	0.78	N	307950	500	137 억	489914	N	N	141	N	N
11	20250123	151139	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	137900	-1800	5	-1.29	5207134100	37679	97.44	139700	139800	136900	181600	97800	139700	138197.25	1.79	-1915	142166	140932	139066	137832	135966	141550	138450	137	41900	500	103370	100	1	27423982	37818	27.45	2.39	12	0.14	5024.00	57615.00	185700	20240116	-25.74	123000	20241115	12.11	146600	-5.93	20250110	126700	8.84	20250102	181900	-24.19	20240711	123000	12.11	20241115	0.78	N	307950	500	137 억	489914	N	N	37	N	N
12	20250123	141142	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138700	-1000	5	-0.72	4424883200	32023	82.82	139700	139800	136900	181600	97800	139700	138178.28	1.79	-397	142166	140932	139066	137832	135966	141550	138450	137	41900	500	103370	100	1	27423982	38037	27.61	2.41	12	0.12	5024.00	57615.00	185700	20240116	-25.31	123000	20241115	12.76	146600	-5.39	20250110	126700	9.47	20250102	181900	-23.75	20240711	123000	12.76	20241115	0.78	N	307950	500	137 억	489914	N	N	37	N	N
13	20250123	131139	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	139100	-600	5	-0.43	3788233000	27438	70.96	139700	139800	136900	181600	97800	139700	138065.20	1.79	1251	142166	140932	139066	137832	135966	141550	138450	137	41900	500	103370	100	1	27423982	38147	27.69	2.41	12	0.10	5024.00	57615.00	185700	20240116	-25.09	123000	20241115	13.09	146600	-5.12	20250110	126700	9.79	20250102	181900	-23.53	20240711	123000	13.09	20241115	0.78	N	307950	500	137 억	489914	N	N	37	N	N
14	20250123	121140	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	137800	-1900	5	-1.36	2870807200	20812	53.82	139700	139800	136900	181600	97800	139700	137940.00	1.79	-2619	142166	140932	139066	137832	135966	141550	138450	137	41900	500	103370	100	1	27423982	37790	27.43	2.39	12	0.08	5024.00	57615.00	185700	20240116	-25.79	123000	20241115	12.03	146600	-6.00	20250110	126700	8.76	20250102	181900	-24.24	20240711	123000	12.03	20241115	0.78	N	307950	500	137 억	489914	N	N	37	N	N
15	20250123	111130	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	137400	-2300	5	-1.65	2543774600	18438	47.68	139700	139800	136900	181600	97800	139700	137963.69	1.79	-2934	142166	140932	139066	137832	135966	141550	138450	137	41900	500	103370	100	1	27423982	37681	27.35	2.38	12	0.07	5024.00	57615.00	185700	20240116	-26.01	123000	20241115	11.71	146600	-6.28	20250110	126700	8.45	20250102	181900	-24.46	20240711	123000	11.71	20241115	0.78	N	307950	500	137 억	489914	N	N	37	N	N
16	20250123	101139	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	137500	-2200	5	-1.57	1609553700	11632	30.08	139700	139800	137000	181600	97800	139700	138372.91	1.79	-3468	142166	140932	139066	137832	135966	141550	138450	137	41900	500	103370	100	1	27423982	37708	27.37	2.39	12	0.04	5024.00	57615.00	185700	20240116	-25.96	123000	20241115	11.79	146600	-6.21	20250110	126700	8.52	20250102	181900	-24.41	20240711	123000	11.79	20241115	0.78	N	307950	500	137 억	489914	N	N	37	N	N
17	20250123	091141	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138600	-1100	5	-0.79	371132000	2674	6.92	139700	139800	138100	181600	97800	139700	138792.82	1.79	-652	142166	140932	139066	137832	135966	141550	138450	137	41900	500	103370	100	1	27423982	38010	27.59	2.41	12	0.01	5024.00	57615.00	185700	20240116	-25.36	123000	20241115	12.68	146600	-5.46	20250110	126700	9.39	20250102	181900	-23.80	20240711	123000	12.68	20241115	0.78	N	307950	500	137 억	489914	N	N	37	N	N
18	20250122	161131	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	139700	1100	2	0.79	5284558000	38055	68.38	138400	140300	137200	180100	97100	138600	138860.75	1.77	3049	141266	139932	137866	136532	134466	140600	137200	137	41500	500	102560	100	1	27423982	38311	27.81	2.42	12	0.14	5024.00	57615.00	186200	20240115	-24.97	123000	20241115	13.58	146600	-4.71	20250110	126700	10.26	20250102	184100	-24.12	20240122	123000	13.58	20241115	0.78	N	307950	500	137 억	486255	N	N	37	N	N
19	20250122	151133	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	139800	1200	2	0.87	4934130400	35547	63.87	138400	140300	137200	180100	97100	138600	138805.82	1.77	3300	141266	139932	137866	136532	134466	140600	137200	137	41500	500	102560	100	1	27423982	38339	27.83	2.43	12	0.13	5024.00	57615.00	186200	20240115	-24.92	123000	20241115	13.66	146600	-4.64	20250110	126700	10.34	20250102	184100	-24.06	20240122	123000	13.66	20241115	0.78	N	307950	500	137 억	486255	N	N	0	N	N
20	20250122	141131	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138800	200	2	0.14	3102585100	22427	40.30	138400	139500	137200	180100	97100	138600	138341.51	1.77	132	141266	139932	137866	136532	134466	140600	137200	137	41500	500	102560	100	1	27423982	38064	27.63	2.41	12	0.08	5024.00	57615.00	186200	20240115	-25.46	123000	20241115	12.85	146600	-5.32	20250110	126700	9.55	20250102	184100	-24.61	20240122	123000	12.85	20241115	0.78	N	307950	500	137 억	486255	N	N	0	N	N
21	20250122	131132	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138900	300	2	0.22	2631062400	19033	34.20	138400	139500	137200	180100	97100	138600	138236.87	1.77	486	141266	139932	137866	136532	134466	140600	137200	137	41500	500	102560	100	1	27423982	38092	27.65	2.41	12	0.07	5024.00	57615.00	186200	20240115	-25.40	123000	20241115	12.93	146600	-5.25	20250110	126700	9.63	20250102	184100	-24.55	20240122	123000	12.93	20241115	0.78	N	307950	500	137 억	486255	N	N	0	N	N
22	20250122	121131	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138300	-300	5	-0.22	2111867600	15287	27.47	138400	139500	137200	180100	97100	138600	138147.94	1.77	385	141266	139932	137866	136532	134466	140600	137200	137	41500	500	102560	100	1	27423982	37927	27.53	2.40	12	0.06	5024.00	57615.00	186200	20240115	-25.73	123000	20241115	12.44	146600	-5.66	20250110	126700	9.16	20250102	184100	-24.88	20240122	123000	12.44	20241115	0.78	N	307950	500	137 억	486255	N	N	0	N	N
23	20250122	111133	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138400	-200	5	-0.14	1708637500	12373	22.23	138400	139500	137200	180100	97100	138600	138094.04	1.77	-53	141266	139932	137866	136532	134466	140600	137200	137	41500	500	102560	100	1	27423982	37955	27.55	2.40	12	0.05	5024.00	57615.00	186200	20240115	-25.67	123000	20241115	12.52	146600	-5.59	20250110	126700	9.23	20250102	184100	-24.82	20240122	123000	12.52	20241115	0.78	N	307950	500	137 억	486255	N	N	0	N	N
24	20250122	101131	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138200	-400	5	-0.29	1242576900	9000	16.17	138400	139500	137200	180100	97100	138600	138064.10	1.77	-637	141266	139932	137866	136532	134466	140600	137200	137	41500	500	102560	100	1	27423982	37900	27.51	2.40	12	0.03	5024.00	57615.00	186200	20240115	-25.78	123000	20241115	12.36	146600	-5.73	20250110	126700	9.08	20250102	184100	-24.93	20240122	123000	12.36	20241115	0.78	N	307950	500	137 억	486255	N	N	0	N	N
25	20250122	091134	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	137600	-1000	5	-0.72	414586100	2999	5.39	138400	139500	137600	180100	97100	138600	138241.45	1.77	-504	141266	139932	137866	136532	134466	140600	137200	137	41500	500	102560	100	1	27423982	37735	27.39	2.39	12	0.01	5024.00	57615.00	186200	20240115	-26.10	123000	20241115	11.87	146600	-6.14	20250110	126700	8.60	20250102	184100	-25.26	20240122	123000	11.87	20241115	0.78	N	307950	500	137 억	486255	N	N	0	N	N
26	20250121	161124	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138600	2200	2	1.61	7607046200	55349	124.31	136400	139200	135800	177300	95500	136400	137435.15	1.75	5996	139466	137932	136966	135432	134466	137450	134950	137	40900	500	100930	100	1	27423982	38010	27.59	2.41	12	0.20	5024.00	57615.00	191900	20240112	-27.77	123000	20241115	12.68	146600	-5.46	20250110	126700	9.39	20250102	184100	-24.71	20240122	123000	12.68	20241115	0.78	N	307950	500	137 억	480399	N	N	2	N	N
27	20250121	151127	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138800	2400	2	1.76	7268528000	52908	118.83	136400	139200	135800	177300	95500	136400	137380.51	1.75	6538	139466	137932	136966	135432	134466	137450	134950	137	40900	500	100930	100	1	27423982	38064	27.63	2.41	12	0.19	5024.00	57615.00	191900	20240112	-27.67	123000	20241115	12.85	146600	-5.32	20250110	126700	9.55	20250102	184100	-24.61	20240122	123000	12.85	20241115	0.78	N	307950	500	137 억	480399	N	N	2	N	N
28	20250121	141127	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138900	2500	2	1.83	6197141100	45177	101.47	136400	139200	135800	177300	95500	136400	137174.69	1.75	8421	139466	137932	136966	135432	134466	137450	134950	137	40900	500	100930	100	1	27423982	38092	27.65	2.41	12	0.16	5024.00	57615.00	191900	20240112	-27.62	123000	20241115	12.93	146600	-5.25	20250110	126700	9.63	20250102	184100	-24.55	20240122	123000	12.93	20241115	0.78	N	307950	500	137 억	480399	N	N	2	N	N
29	20250121	131126	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	136800	400	2	0.29	5383969900	39287	88.24	136400	139200	135800	177300	95500	136400	137042.02	1.75	7373	139466	137932	136966	135432	134466	137450	134950	137	40900	500	100930	100	1	27423982	37516	27.23	2.37	12	0.14	5024.00	57615.00	191900	20240112	-28.71	123000	20241115	11.22	146600	-6.68	20250110	126700	7.97	20250102	184100	-25.69	20240122	123000	11.22	20241115	0.78	N	307950	500	137 억	480399	N	N	2	N	N
30	20250121	121109	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	136400	0	3	0.00	5097045200	37192	83.53	136400	139200	135800	177300	95500	136400	137046.82	1.75	7363	139466	137932	136966	135432	134466	137450	134950	137	40900	500	100930	100	1	27423982	37406	27.15	2.37	12	0.14	5024.00	57615.00	191900	20240112	-28.92	123000	20241115	10.89	146600	-6.96	20250110	126700	7.66	20250102	184100	-25.91	20240122	123000	10.89	20241115	0.78	N	307950	500	137 억	480399	N	N	2	N	N
31	20250121	111027	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	136100	-300	5	-0.22	3953345600	28801	64.69	136400	139200	135800	177300	95500	136400	137264.18	1.75	3460	139466	137932	136966	135432	134466	137450	134950	137	40900	500	100930	100	1	27423982	37324	27.09	2.36	12	0.11	5024.00	57615.00	191900	20240112	-29.08	123000	20241115	10.65	146600	-7.16	20250110	126700	7.42	20250102	184100	-26.07	20240122	123000	10.65	20241115	0.78	N	307950	500	137 억	480399	N	N	2	N	N
32	20250121	101021	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	137100	700	2	0.51	2766981400	20097	45.14	136400	139200	136200	177300	95500	136400	137681.32	1.75	592	139466	137932	136966	135432	134466	137450	134950	137	40900	500	100930	100	1	27423982	37598	27.29	2.38	12	0.07	5024.00	57615.00	191900	20240112	-28.56	123000	20241115	11.46	146600	-6.48	20250110	126700	8.21	20250102	184100	-25.53	20240122	123000	11.46	20241115	0.78	N	307950	500	137 억	480399	N	N	2	N	N
33	20250121	091128	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138000	1600	2	1.17	639693700	4646	10.43	136400	138600	136400	177300	95500	136400	137686.98	1.75	76	139466	137932	136966	135432	134466	137450	134950	137	40900	500	100930	100	1	27423982	37845	27.47	2.40	12	0.02	5024.00	57615.00	191900	20240112	-28.09	123000	20241115	12.20	146600	-5.87	20250110	126700	8.92	20250102	184100	-25.04	20240122	123000	12.20	20241115	0.78	N	307950	500	137 억	480399	N	N	2	N	N
34	20250120	161113	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	136400	-1600	5	-1.16	6010220100	43967	89.69	138500	138500	136000	179400	96600	138000	136699.53	1.73	6460	141866	139932	138766	136832	135666	139350	136250	137	41400	500	102120	100	1	27423982	37406	27.15	2.37	12	0.16	5024.00	57615.00	192900	20240111	-29.29	123000	20241115	10.89	146600	-6.96	20250110	126700	7.66	20250102	184100	-25.91	20240122	123000	10.89	20241115	0.77	N	307950	500	137 억	475498	N	N	2	N	N
35	20250120	151126	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	136200	-1800	5	-1.30	5599482800	40952	83.54	138500	138500	136000	179400	96600	138000	136732.83	1.73	5394	141866	139932	138766	136832	135666	139350	136250	137	41400	500	102120	100	1	27423982	37351	27.11	2.36	12	0.15	5024.00	57615.00	192900	20240111	-29.39	123000	20241115	10.73	146600	-7.09	20250110	126700	7.50	20250102	184100	-26.02	20240122	123000	10.73	20241115	0.77	N	307950	500	137 억	475498	N	N	29	N	N
36	20250120	141123	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	136800	-1200	5	-0.87	4299124100	31414	64.08	138500	138500	136100	179400	96600	138000	136853.76	1.73	5096	141866	139932	138766	136832	135666	139350	136250	137	41400	500	102120	100	1	27423982	37516	27.23	2.37	12	0.11	5024.00	57615.00	192900	20240111	-29.08	123000	20241115	11.22	146600	-6.68	20250110	126700	7.97	20250102	184100	-25.69	20240122	123000	11.22	20241115	0.77	N	307950	500	137 억	475498	N	N	29	N	N
37	20250120	131124	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	136800	-1200	5	-0.87	3780940500	27630	56.36	138500	138500	136100	179400	96600	138000	136841.86	1.73	5406	141866	139932	138766	136832	135666	139350	136250	137	41400	500	102120	100	1	27423982	37516	27.23	2.37	12	0.10	5024.00	57615.00	192900	20240111	-29.08	123000	20241115	11.22	146600	-6.68	20250110	126700	7.97	20250102	184100	-25.69	20240122	123000	11.22	20241115	0.77	N	307950	500	137 억	475498	N	N	29	N	N
38	20250120	121124	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	136900	-1100	5	-0.80	3218919300	23522	47.98	138500	138500	136100	179400	96600	138000	136847.18	1.73	4244	141866	139932	138766	136832	135666	139350	136250	137	41400	500	102120	100	1	27423982	37543	27.25	2.38	12	0.09	5024.00	57615.00	192900	20240111	-29.03	123000	20241115	11.30	146600	-6.62	20250110	126700	8.05	20250102	184100	-25.64	20240122	123000	11.30	20241115	0.77	N	307950	500	137 억	475498	N	N	29	N	N
39	20250120	111126	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	136300	-1700	5	-1.23	2783632000	20344	41.50	138500	138500	136100	179400	96600	138000	136828.16	1.73	3385	141866	139932	138766	136832	135666	139350	136250	137	41400	500	102120	100	1	27423982	37379	27.13	2.37	12	0.07	5024.00	57615.00	192900	20240111	-29.34	123000	20241115	10.81	146600	-7.03	20250110	126700	7.58	20250102	184100	-25.96	20240122	123000	10.81	20241115	0.77	N	307950	500	137 억	475498	N	N	29	N	N
40	20250120	101124	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	137000	-1000	5	-0.72	2201483600	16080	32.80	138500	138500	136100	179400	96600	138000	136908.18	1.73	4067	141866	139932	138766	136832	135666	139350	136250	137	41400	500	102120	100	1	27423982	37571	27.27	2.38	12	0.06	5024.00	57615.00	192900	20240111	-28.98	123000	20241115	11.38	146600	-6.55	20250110	126700	8.13	20250102	184100	-25.58	20240122	123000	11.38	20241115	0.77	N	307950	500	137 억	475498	N	N	29	N	N
41	20250120	091127	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	136800	-1200	5	-0.87	791828500	5783	11.80	138500	138500	136100	179400	96600	138000	136923.48	1.73	869	141866	139932	138766	136832	135666	139350	136250	137	41400	500	102120	100	1	27423982	37516	27.23	2.37	12	0.02	5024.00	57615.00	192900	20240111	-29.08	123000	20241115	11.22	146600	-6.68	20250110	126700	7.97	20250102	184100	-25.69	20240122	123000	11.22	20241115	0.77	N	307950	500	137 억	475498	N	N	29	N	N
42	20250117	161120	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138000	-3500	5	-2.47	6694751100	48312	114.32	140700	140700	137600	183900	99100	141500	138579.50	1.73	633	143966	142732	141866	140632	139766	142300	140200	137	42400	500	104710	100	1	27423982	37845	27.47	2.40	12	0.18	5024.00	57615.00	192900	20240111	-28.46	123000	20241115	12.20	146600	-5.87	20250110	126700	8.92	20250102	184100	-25.04	20240122	123000	12.20	20241115	0.80	N	307950	500	137 억	474674	N	N	29	N	N
43	20250117	151116	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138300	-3200	5	-2.26	5877834500	42395	100.31	140700	140700	137600	183900	99100	141500	138644.52	1.73	-69	143966	142732	141866	140632	139766	142300	140200	137	42400	500	104710	100	1	27423982	37927	27.53	2.40	12	0.15	5024.00	57615.00	192900	20240111	-28.30	123000	20241115	12.44	146600	-5.66	20250110	126700	9.16	20250102	184100	-24.88	20240122	123000	12.44	20241115	0.80	N	307950	500	137 억	474674	N	N	44	N	N
44	20250117	141125	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138800	-2700	5	-1.91	4756661100	34301	81.16	140700	140700	137600	183900	99100	141500	138674.12	1.73	-277	143966	142732	141866	140632	139766	142300	140200	137	42400	500	104710	100	1	27423982	38064	27.63	2.41	12	0.13	5024.00	57615.00	192900	20240111	-28.05	123000	20241115	12.85	146600	-5.32	20250110	126700	9.55	20250102	184100	-24.61	20240122	123000	12.85	20241115	0.80	N	307950	500	137 억	474674	N	N	44	N	N
45	20250117	131123	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138700	-2800	5	-1.98	4380453700	31590	74.75	140700	140700	137600	183900	99100	141500	138665.83	1.73	53	143966	142732	141866	140632	139766	142300	140200	137	42400	500	104710	100	1	27423982	38037	27.61	2.41	12	0.12	5024.00	57615.00	192900	20240111	-28.10	123000	20241115	12.76	146600	-5.39	20250110	126700	9.47	20250102	184100	-24.66	20240122	123000	12.76	20241115	0.80	N	307950	500	137 억	474674	N	N	44	N	N
46	20250117	121125	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138300	-3200	5	-2.26	4033460000	29089	68.83	140700	140700	137600	183900	99100	141500	138659.29	1.73	950	143966	142732	141866	140632	139766	142300	140200	137	42400	500	104710	100	1	27423982	37927	27.53	2.40	12	0.11	5024.00	57615.00	192900	20240111	-28.30	123000	20241115	12.44	146600	-5.66	20250110	126700	9.16	20250102	184100	-24.88	20240122	123000	12.44	20241115	0.80	N	307950	500	137 억	474674	N	N	44	N	N
47	20250117	111126	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138900	-2600	5	-1.84	3565306500	25711	60.84	140700	140700	137600	183900	99100	141500	138668.53	1.73	1132	143966	142732	141866	140632	139766	142300	140200	137	42400	500	104710	100	1	27423982	38092	27.65	2.41	12	0.09	5024.00	57615.00	192900	20240111	-27.99	123000	20241115	12.93	146600	-5.25	20250110	126700	9.63	20250102	184100	-24.55	20240122	123000	12.93	20241115	0.80	N	307950	500	137 억	474674	N	N	44	N	N
48	20250117	101125	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	138200	-3300	5	-2.33	2653733300	19131	45.27	140700	140700	137600	183900	99100	141500	138713.78	1.73	291	143966	142732	141866	140632	139766	142300	140200	137	42400	500	104710	100	1	27423982	37900	27.51	2.40	12	0.07	5024.00	57615.00	192900	20240111	-28.36	123000	20241115	12.36	146600	-5.73	20250110	126700	9.08	20250102	184100	-24.93	20240122	123000	12.36	20241115	0.80	N	307950	500	137 억	474674	N	N	44	N	N
49	20250117	091125	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	139700	-1800	5	-1.27	429682800	3068	7.26	140700	140700	139600	183900	99100	141500	140053.06	1.73	19	143966	142732	141866	140632	139766	142300	140200	137	42400	500	104710	100	1	27423982	38311	27.81	2.42	12	0.01	5024.00	57615.00	192900	20240111	-27.58	123000	20241115	13.58	146600	-4.71	20250110	126700	10.26	20250102	184100	-24.12	20240122	123000	13.58	20241115	0.80	N	307950	500	137 억	474674	N	N	44	N	N
50	20250116	161116	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	141500	1200	2	0.86	5938876900	41922	50.40	142400	143100	141000	182300	98300	140300	141665.14	1.75	-11824	145766	143032	141666	138932	137566	142350	138250	137	42000	500	103820	100	1	27423982	38805	28.16	2.46	12	0.15	5024.00	57615.00	192900	20240111	-26.65	123000	20241115	15.04	146600	-3.48	20250110	126700	11.68	20250102	185700	-23.80	20240116	123000	15.04	20241115	0.78	N	307950	500	137 억	480275	N	N	44	N	N
51	20250116	151022	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	141300	1000	2	0.71	5650050300	39880	47.95	142400	143100	141000	182300	98300	140300	141676.29	1.75	-11339	145766	143032	141666	138932	137566	142350	138250	137	42000	500	103820	100	1	27423982	38750	28.12	2.45	12	0.15	5024.00	57615.00	192900	20240111	-26.75	123000	20241115	14.88	146600	-3.62	20250110	126700	11.52	20250102	185700	-23.91	20240116	123000	14.88	20241115	0.78	N	307950	500	137 억	480275	N	N	24	N	N
52	20250116	141121	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	141600	1300	2	0.93	4930071900	34785	41.82	142400	143100	141100	182300	98300	140300	141729.82	1.75	-9182	145766	143032	141666	138932	137566	142350	138250	137	42000	500	103820	100	1	27423982	38832	28.18	2.46	12	0.13	5024.00	57615.00	192900	20240111	-26.59	123000	20241115	15.12	146600	-3.41	20250110	126700	11.76	20250102	185700	-23.75	20240116	123000	15.12	20241115	0.78	N	307950	500	137 억	480275	N	N	24	N	N
53	20250116	131121	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	141200	900	2	0.64	4322488200	30490	36.66	142400	143100	141100	182300	98300	140300	141767.41	1.75	-8453	145766	143032	141666	138932	137566	142350	138250	137	42000	500	103820	100	1	27423982	38723	28.11	2.45	12	0.11	5024.00	57615.00	192900	20240111	-26.80	123000	20241115	14.80	146600	-3.68	20250110	126700	11.44	20250102	185700	-23.96	20240116	123000	14.80	20241115	0.78	N	307950	500	137 억	480275	N	N	24	N	N
54	20250116	121120	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	141400	1100	2	0.78	3849400200	27145	32.64	142400	143100	141100	182300	98300	140300	141808.81	1.75	-7032	145766	143032	141666	138932	137566	142350	138250	137	42000	500	103820	100	1	27423982	38778	28.14	2.45	12	0.10	5024.00	57615.00	192900	20240111	-26.70	123000	20241115	14.96	146600	-3.55	20250110	126700	11.60	20250102	185700	-23.86	20240116	123000	14.96	20241115	0.78	N	307950	500	137 억	480275	N	N	24	N	N
55	20250116	111121	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	141400	1100	2	0.78	3207902900	22608	27.18	142400	143100	141200	182300	98300	140300	141892.38	1.75	-5227	145766	143032	141666	138932	137566	142350	138250	137	42000	500	103820	100	1	27423982	38778	28.14	2.45	12	0.08	5024.00	57615.00	192900	20240111	-26.70	123000	20241115	14.96	146600	-3.55	20250110	126700	11.60	20250102	185700	-23.86	20240116	123000	14.96	20241115	0.78	N	307950	500	137 억	480275	N	N	24	N	N
56	20250116	101123	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	141600	1300	2	0.93	2451428500	17263	20.76	142400	143100	141200	182300	98300	140300	142004.78	1.75	-3000	145766	143032	141666	138932	137566	142350	138250	137	42000	500	103820	100	1	27423982	38832	28.18	2.46	12	0.06	5024.00	57615.00	192900	20240111	-26.59	123000	20241115	15.12	146600	-3.41	20250110	126700	11.76	20250102	185700	-23.75	20240116	123000	15.12	20241115	0.78	N	307950	500	137 억	480275	N	N	24	N	N
57	20250116	091124	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	142500	2200	2	1.57	1412931100	9937	11.95	142400	143100	141400	182300	98300	140300	142188.90	1.75	-843	145766	143032	141666	138932	137566	142350	138250	137	42000	500	103820	100	1	27423982	39079	28.36	2.47	12	0.04	5024.00	57615.00	192900	20240111	-26.13	123000	20241115	15.85	146600	-2.80	20250110	126700	12.47	20250102	185700	-23.26	20240116	123000	15.85	20241115	0.78	N	307950	500	137 억	480275	N	N	24	N	N
58	20250115	161118	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	140300	-100	5	-0.07	11700384400	82392	157.49	143000	144400	140300	182500	98300	140400	142011.12	1.80	-14133	145266	142832	141366	138932	137466	142100	138200	137	42100	500	103890	100	1	27423982	38476	27.93	2.44	12	0.30	5024.00	57615.00	192900	20240111	-27.27	123000	20241115	14.07	146600	-4.30	20250110	126700	10.73	20250102	186200	-24.65	20240115	123000	14.07	20241115	0.81	N	307950	500	137 억	494986	N	N	24	N	N
59	20250115	151118	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	140700	300	2	0.21	11204357300	78860	150.73	143000	144400	140500	182500	98300	140400	142079.09	1.80	-14168	145266	142832	141366	138932	137466	142100	138200	137	42100	500	103890	100	1	27423982	38586	28.01	2.44	12	0.29	5024.00	57615.00	192900	20240111	-27.06	123000	20241115	14.39	146600	-4.02	20250110	126700	11.05	20250102	186200	-24.44	20240115	123000	14.39	20241115	0.81	N	307950	500	137 억	494986	N	N	93	N	N
60	20250115	141113	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	141400	1000	2	0.71	9359963000	65774	125.72	143000	144400	140700	182500	98300	140400	142304.91	1.80	-13975	145266	142832	141366	138932	137466	142100	138200	137	42100	500	103890	100	1	27423982	38778	28.14	2.45	12	0.24	5024.00	57615.00	192900	20240111	-26.70	123000	20241115	14.96	146600	-3.55	20250110	126700	11.60	20250102	186200	-24.06	20240115	123000	14.96	20241115	0.81	N	307950	500	137 억	494986	N	N	93	N	N
61	20250115	131121	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	142500	2100	2	1.50	8132385500	57138	109.21	143000	144400	140700	182500	98300	140400	142328.84	1.80	-10331	145266	142832	141366	138932	137466	142100	138200	137	42100	500	103890	100	1	27423982	39079	28.36	2.47	12	0.21	5024.00	57615.00	192900	20240111	-26.13	123000	20241115	15.85	146600	-2.80	20250110	126700	12.47	20250102	186200	-23.47	20240115	123000	15.85	20241115	0.81	N	307950	500	137 억	494986	N	N	93	N	N
62	20250115	121105	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	142600	2200	2	1.57	7210246400	50669	96.85	143000	144400	140700	182500	98300	140400	142300.94	1.80	-8347	145266	142832	141366	138932	137466	142100	138200	137	42100	500	103890	100	1	27423982	39107	28.38	2.48	12	0.18	5024.00	57615.00	192900	20240111	-26.08	123000	20241115	15.93	146600	-2.73	20250110	126700	12.55	20250102	186200	-23.42	20240115	123000	15.93	20241115	0.81	N	307950	500	137 억	494986	N	N	93	N	N
63	20250115	111117	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	142600	2200	2	1.57	5933965000	41726	79.76	143000	144400	140700	182500	98300	140400	142212.65	1.80	-6946	145266	142832	141366	138932	137466	142100	138200	137	42100	500	103890	100	1	27423982	39107	28.38	2.48	12	0.15	5024.00	57615.00	192900	20240111	-26.08	123000	20241115	15.93	146600	-2.73	20250110	126700	12.55	20250102	186200	-23.42	20240115	123000	15.93	20241115	0.81	N	307950	500	137 억	494986	N	N	93	N	N
64	20250115	101117	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	141400	1000	2	0.71	3761123700	26463	50.58	143000	144400	140700	182500	98300	140400	142127.64	1.80	-7326	145266	142832	141366	138932	137466	142100	138200	137	42100	500	103890	100	1	27423982	38778	28.14	2.45	12	0.10	5024.00	57615.00	192900	20240111	-26.70	123000	20241115	14.96	146600	-3.55	20250110	126700	11.60	20250102	186200	-24.06	20240115	123000	14.96	20241115	0.81	N	307950	500	137 억	494986	N	N	93	N	N
65	20250115	091123	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	142000	1600	2	1.14	1661747400	11619	22.21	143000	144400	141400	182500	98300	140400	143019.83	1.80	-2535	145266	142832	141366	138932	137466	142100	138200	137	42100	500	103890	100	1	27423982	38942	28.26	2.46	12	0.04	5024.00	57615.00	192900	20240111	-26.39	123000	20241115	15.45	146600	-3.14	20250110	126700	12.08	20250102	186200	-23.74	20240115	123000	15.45	20241115	0.81	N	307950	500	137 억	494986	N	N	93	N	N
66	20250114	161059	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	140400	-700	5	-0.50	7209649300	51154	47.42	142000	143800	139900	183400	98800	141100	140940.19	1.85	-12794	145833	143466	141033	138666	136233	142250	137450	137	42300	500	104410	100	1	27423982	38503	27.95	2.44	12	0.19	5024.00	57615.00	192900	20240111	-27.22	123000	20241115	14.15	146600	-4.23	20250110	126700	10.81	20250102	186200	-24.60	20240115	123000	14.15	20241115	0.82	N	307950	500	137 억	508097	N	N	93	N	N
67	20250114	151116	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	140600	-500	5	-0.35	6821859900	48388	44.85	142000	143800	140000	183400	98800	141100	140982.44	1.85	-12425	145833	143466	141033	138666	136233	142250	137450	137	42300	500	104410	100	1	27423982	38558	27.99	2.44	12	0.18	5024.00	57615.00	192900	20240111	-27.11	123000	20241115	14.31	146600	-4.09	20250110	126700	10.97	20250102	186200	-24.49	20240115	123000	14.31	20241115	0.82	N	307950	500	137 억	508097	N	N	46	N	N
68	20250114	141112	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	141400	300	2	0.21	5350814900	37929	35.16	142000	143800	140000	183400	98800	141100	141074.50	1.85	-7349	145833	143466	141033	138666	136233	142250	137450	137	42300	500	104410	100	1	27423982	38778	28.14	2.45	12	0.14	5024.00	57615.00	192900	20240111	-26.70	123000	20241115	14.96	146600	-3.55	20250110	126700	11.60	20250102	186200	-24.06	20240115	123000	14.96	20241115	0.82	N	307950	500	137 억	508097	N	N	46	N	N
69	20250114	131112	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	140800	-300	5	-0.21	4494644000	31870	29.54	142000	143800	140000	183400	98800	141100	141030.53	1.85	-5839	145833	143466	141033	138666	136233	142250	137450	137	42300	500	104410	100	1	27423982	38613	28.03	2.44	12	0.12	5024.00	57615.00	192900	20240111	-27.01	123000	20241115	14.47	146600	-3.96	20250110	126700	11.13	20250102	186200	-24.38	20240115	123000	14.47	20241115	0.82	N	307950	500	137 억	508097	N	N	46	N	N
70	20250114	121108	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	140600	-500	5	-0.35	3634249800	25737	23.86	142000	143800	140100	183400	98800	141100	141207.26	1.85	-4508	145833	143466	141033	138666	136233	142250	137450	137	42300	500	104410	100	1	27423982	38558	27.99	2.44	12	0.09	5024.00	57615.00	192900	20240111	-27.11	123000	20241115	14.31	146600	-4.09	20250110	126700	10.97	20250102	186200	-24.49	20240115	123000	14.31	20241115	0.82	N	307950	500	137 억	508097	N	N	46	N	N
71	20250114	111106	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	140700	-400	5	-0.28	3113092300	22032	20.42	142000	143800	140100	183400	98800	141100	141298.79	1.85	-3621	145833	143466	141033	138666	136233	142250	137450	137	42300	500	104410	100	1	27423982	38586	28.01	2.44	12	0.08	5024.00	57615.00	192900	20240111	-27.06	123000	20241115	14.39	146600	-4.02	20250110	126700	11.05	20250102	186200	-24.44	20240115	123000	14.39	20241115	0.82	N	307950	500	137 억	508097	N	N	46	N	N
72	20250114	101106	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	140400	-700	5	-0.50	2378110200	16809	15.58	142000	143800	140400	183400	98800	141100	141478.68	1.85	-2754	145833	143466	141033	138666	136233	142250	137450	137	42300	500	104410	100	1	27423982	38503	27.95	2.44	12	0.06	5024.00	57615.00	192900	20240111	-27.22	123000	20241115	14.15	146600	-4.23	20250110	126700	10.81	20250102	186200	-24.60	20240115	123000	14.15	20241115	0.82	N	307950	500	137 억	508097	N	N	46	N	N
73	20250114	091110	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	141700	600	2	0.43	592010200	4151	3.85	142000	143800	141400	183400	98800	141100	142623.47	1.85	-841	145833	143466	141033	138666	136233	142250	137450	137	42300	500	104410	100	1	27423982	38860	28.20	2.46	12	0.02	5024.00	57615.00	192900	20240111	-26.54	123000	20241115	15.20	146600	-3.34	20250110	126700	11.84	20250102	186200	-23.90	20240115	123000	15.20	20241115	0.82	N	307950	500	137 억	508097	N	N	46	N	N
74	20250113	161055	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	141100	-900	5	-0.63	15182716400	107415	26.73	141300	143400	138600	184600	99400	142000	141346.59	1.94	-23854	150666	146332	142266	137932	133866	148500	140100	137	42600	500	105080	100	1	27423982	38695	28.09	2.45	12	0.39	5024.00	57615.00	197300	20240104	-28.48	123000	20241115	14.72	146600	-3.75	20250110	126700	11.37	20250102	186200	-24.22	20240115	123000	14.72	20241115	0.83	N	307950	500	137 억	532792	N	N	46	N	N
75	20250113	151102	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	142100	100	2	0.07	14674939500	103823	25.84	141300	143400	138600	184600	99400	142000	141345.51	1.94	-23668	150666	146332	142266	137932	133866	148500	140100	137	42600	500	105080	100	1	27423982	38969	28.28	2.47	12	0.38	5024.00	57615.00	197300	20240104	-27.98	123000	20241115	15.53	146600	-3.07	20250110	126700	12.15	20250102	186200	-23.68	20240115	123000	15.53	20241115	0.83	N	307950	500	137 억	532792	N	N	45	N	N
76	20250113	141037	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	142500	500	2	0.35	13479664400	95408	23.74	141300	143400	138600	184600	99400	142000	141284.14	1.94	-18914	150666	146332	142266	137932	133866	148500	140100	137	42600	500	105080	100	1	27423982	39079	28.36	2.47	12	0.35	5024.00	57615.00	197300	20240104	-27.77	123000	20241115	15.85	146600	-2.80	20250110	126700	12.47	20250102	186200	-23.47	20240115	123000	15.85	20241115	0.83	N	307950	500	137 억	532792	N	N	45	N	N
77	20250113	131044	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	142600	600	2	0.42	10595610100	75220	18.72	141300	142800	138600	184600	99400	142000	140861.03	1.94	-15341	150666	146332	142266	137932	133866	148500	140100	137	42600	500	105080	100	1	27423982	39107	28.38	2.48	12	0.27	5024.00	57615.00	197300	20240104	-27.72	123000	20241115	15.93	146600	-2.73	20250110	126700	12.55	20250102	186200	-23.42	20240115	123000	15.93	20241115	0.83	N	307950	500	137 억	532792	N	N	45	N	N
78	20250113	121048	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	142700	700	2	0.49	8713428100	62006	15.43	141300	142800	138600	184600	99400	142000	140524.66	1.94	-10152	150666	146332	142266	137932	133866	148500	140100	137	42600	500	105080	100	1	27423982	39134	28.40	2.48	12	0.23	5024.00	57615.00	197300	20240104	-27.67	123000	20241115	16.02	146600	-2.66	20250110	126700	12.63	20250102	186200	-23.36	20240115	123000	16.02	20241115	0.83	N	307950	500	137 억	532792	N	N	45	N	N
79	20250113	111046	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	141900	-100	5	-0.07	6604858700	47168	11.74	141300	142000	138600	184600	99400	142000	140026.79	1.94	-4775	150666	146332	142266	137932	133866	148500	140100	137	42600	500	105080	100	1	27423982	38915	28.24	2.46	12	0.17	5024.00	57615.00	197300	20240104	-28.08	123000	20241115	15.37	146600	-3.21	20250110	126700	12.00	20250102	186200	-23.79	20240115	123000	15.37	20241115	0.83	N	307950	500	137 억	532792	N	N	45	N	N
80	20250113	101045	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	139000	-3000	5	-2.11	4528192700	32389	8.06	141300	141700	138600	184600	99400	142000	139803.92	1.94	-7130	150666	146332	142266	137932	133866	148500	140100	137	42600	500	105080	100	1	27423982	38119	27.67	2.41	12	0.12	5024.00	57615.00	197300	20240104	-29.55	123000	20241115	13.01	146600	-5.18	20250110	126700	9.71	20250102	186200	-25.35	20240115	123000	13.01	20241115	0.83	N	307950	500	137 억	532792	N	N	45	N	N
81	20250113	091053	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	139400	-2600	5	-1.83	1831426100	13062	3.25	141300	141700	138900	184600	99400	142000	140205.01	1.94	-887	150666	146332	142266	137932	133866	148500	140100	137	42600	500	105080	100	1	27423982	38229	27.75	2.42	12	0.05	5024.00	57615.00	197300	20240104	-29.35	123000	20241115	13.33	146600	-4.91	20250110	126700	10.02	20250102	186200	-25.13	20240115	123000	13.33	20241115	0.83	N	307950	500	137 억	532792	N	N	45	N	N
82	20250110	161026	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	142000	8500	2	6.37	56880377600	399892	548.75	138300	146600	138200	173500	93500	133500	142239.48	1.78	50342	136433	134966	133833	132366	131233	135700	133100	137	40000	500	98790	100	1	27423982	38942	28.26	2.46	12	1.46	5024.00	57615.00	197400	20240103	-28.06	123000	20241115	15.45	146600	-3.14	20250110	126700	12.08	20250102	192900	-26.39	20240111	123000	15.45	20241115	0.82	N	307950	500	137 억	489059	N	N	45	N	N
83	20250110	151034	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	142300	8800	2	6.59	55199057400	388057	532.51	138300	146600	138200	173500	93500	133500	142244.72	1.78	47295	136433	134966	133833	132366	131233	135700	133100	137	40000	500	98790	100	1	27423982	39024	28.32	2.47	12	1.42	5024.00	57615.00	197400	20240103	-27.91	123000	20241115	15.69	146600	-2.93	20250110	126700	12.31	20250102	192900	-26.23	20240111	123000	15.69	20241115	0.82	N	307950	500	137 억	489059	N	N	5	N	N
84	20250110	141040	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	142900	9400	2	7.04	50225791400	353319	484.84	138300	146600	138200	173500	93500	133500	142154.23	1.78	42114	136433	134966	133833	132366	131233	135700	133100	137	40000	500	98790	100	1	27423982	39189	28.44	2.48	12	1.29	5024.00	57615.00	197400	20240103	-27.61	123000	20241115	16.18	146600	-2.52	20250110	126700	12.79	20250102	192900	-25.92	20240111	123000	16.18	20241115	0.82	N	307950	500	137 억	489059	N	N	5	N	N
85	20250110	131041	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	140800	7300	2	5.47	42467972500	299035	410.35	138300	146600	138200	173500	93500	133500	142016.73	1.78	20941	136433	134966	133833	132366	131233	135700	133100	137	40000	500	98790	100	1	27423982	38613	28.03	2.44	12	1.09	5024.00	57615.00	197400	20240103	-28.67	123000	20241115	14.47	146600	-3.96	20250110	126700	11.13	20250102	192900	-27.01	20240111	123000	14.47	20241115	0.82	N	307950	500	137 억	489059	N	N	5	N	N
86	20250110	121042	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	140400	6900	2	5.17	40186865700	282868	388.17	138300	146600	138200	173500	93500	133500	142069.32	1.78	16515	136433	134966	133833	132366	131233	135700	133100	137	40000	500	98790	100	1	27423982	38503	27.95	2.44	12	1.03	5024.00	57615.00	197400	20240103	-28.88	123000	20241115	14.15	146600	-4.23	20250110	126700	10.81	20250102	192900	-27.22	20240111	123000	14.15	20241115	0.82	N	307950	500	137 억	489059	N	N	5	N	N
87	20250110	111040	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	140500	7000	2	5.24	37788239100	265787	364.73	138300	146600	138200	173500	93500	133500	142174.90	1.78	15173	136433	134966	133833	132366	131233	135700	133100	137	40000	500	98790	100	1	27423982	38531	27.97	2.44	12	0.97	5024.00	57615.00	197400	20240103	-28.82	123000	20241115	14.23	146600	-4.16	20250110	126700	10.89	20250102	192900	-27.16	20240111	123000	14.23	20241115	0.82	N	307950	500	137 억	489059	N	N	5	N	N
88	20250110	101037	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	140700	7200	2	5.39	31537943100	221384	303.79	138300	146600	138200	173500	93500	133500	142458.10	1.78	23595	136433	134966	133833	132366	131233	135700	133100	137	40000	500	98790	100	1	27423982	38586	28.01	2.44	12	0.81	5024.00	57615.00	197400	20240103	-28.72	123000	20241115	14.39	146600	-4.02	20250110	126700	11.05	20250102	192900	-27.06	20240111	123000	14.39	20241115	0.82	N	307950	500	137 억	489059	N	N	5	N	N
89	20250110	091042	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	141600	8100	2	6.07	15142464800	105810	145.20	138300	146600	138200	173500	93500	133500	143109.96	1.78	11891	136433	134966	133833	132366	131233	135700	133100	137	40000	500	98790	100	1	27423982	38832	28.18	2.46	12	0.39	5024.00	57615.00	197400	20240103	-28.27	123000	20241115	15.12	146600	-3.41	20250110	126700	11.76	20250102	192900	-26.59	20240111	123000	15.12	20241115	0.82	N	307950	500	137 억	489059	N	N	5	N	N
90	20250109	161030	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133500	200	2	0.15	9738629800	72559	137.25	133300	135300	132700	173200	93400	133300	134217.27	1.78	1692	136300	134800	132800	131300	129300	135550	132050	137	39900	500	98640	100	1	27423982	36611	26.57	2.32	12	0.26	5024.00	57615.00	214000	20240102	-37.62	123000	20241115	8.54	135500	-1.48	20250107	126700	5.37	20250102	192900	-30.79	20240111	123000	8.54	20241115	0.82	N	307950	500	137 억	487153	N	N	5	N	N
91	20250109	151026	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133700	400	2	0.30	9230736000	68758	130.06	133300	135300	132700	173200	93400	133300	134249.68	1.78	940	136300	134800	132800	131300	129300	135550	132050	137	39900	500	98640	100	1	27423982	36666	26.61	2.32	12	0.25	5024.00	57615.00	214000	20240102	-37.52	123000	20241115	8.70	135500	-1.33	20250107	126700	5.52	20250102	192900	-30.69	20240111	123000	8.70	20241115	0.82	N	307950	500	137 억	487153	N	N	8	N	N
92	20250109	141034	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133800	500	2	0.38	7959441600	59280	112.13	133300	135300	132700	173200	93400	133300	134268.65	1.78	1532	136300	134800	132800	131300	129300	135550	132050	137	39900	500	98640	100	1	27423982	36693	26.63	2.32	12	0.22	5024.00	57615.00	214000	20240102	-37.48	123000	20241115	8.78	135500	-1.25	20250107	126700	5.60	20250102	192900	-30.64	20240111	123000	8.78	20241115	0.82	N	307950	500	137 억	487153	N	N	8	N	N
93	20250109	131033	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	134500	1200	2	0.90	6936558600	51655	97.71	133300	135300	132700	173200	93400	133300	134286.37	1.78	2971	136300	134800	132800	131300	129300	135550	132050	137	39900	500	98640	100	1	27423982	36885	26.77	2.33	12	0.19	5024.00	57615.00	214000	20240102	-37.15	123000	20241115	9.35	135500	-0.74	20250107	126700	6.16	20250102	192900	-30.27	20240111	123000	9.35	20241115	0.82	N	307950	500	137 억	487153	N	N	8	N	N
94	20250109	121034	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	134300	1000	2	0.75	6218181000	46309	87.60	133300	135300	132700	173200	93400	133300	134275.95	1.78	1422	136300	134800	132800	131300	129300	135550	132050	137	39900	500	98640	100	1	27423982	36830	26.73	2.33	12	0.17	5024.00	57615.00	214000	20240102	-37.24	123000	20241115	9.19	135500	-0.89	20250107	126700	6.00	20250102	192900	-30.38	20240111	123000	9.19	20241115	0.82	N	307950	500	137 억	487153	N	N	8	N	N
95	20250109	111038	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	134100	800	2	0.60	5378735000	40054	75.77	133300	135300	132700	173200	93400	133300	134287.19	1.78	-299	136300	134800	132800	131300	129300	135550	132050	137	39900	500	98640	100	1	27423982	36776	26.69	2.33	12	0.15	5024.00	57615.00	214000	20240102	-37.34	123000	20241115	9.02	135500	-1.03	20250107	126700	5.84	20250102	192900	-30.48	20240111	123000	9.02	20241115	0.82	N	307950	500	137 억	487153	N	N	8	N	N
96	20250109	101035	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	134000	700	2	0.53	4259480900	31723	60.01	133300	135300	132700	173200	93400	133300	134271.18	1.78	-1405	136300	134800	132800	131300	129300	135550	132050	137	39900	500	98640	100	1	27423982	36748	26.67	2.33	12	0.12	5024.00	57615.00	214000	20240102	-37.38	123000	20241115	8.94	135500	-1.11	20250107	126700	5.76	20250102	192900	-30.53	20240111	123000	8.94	20241115	0.82	N	307950	500	137 억	487153	N	N	8	N	N
97	20250109	091040	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	134500	1200	2	0.90	630364300	4709	8.91	133300	134800	132700	173200	93400	133300	133864.21	1.78	2197	136300	134800	132800	131300	129300	135550	132050	137	39900	500	98640	100	1	27423982	36885	26.77	2.33	12	0.02	5024.00	57615.00	214000	20240102	-37.15	123000	20241115	9.35	135500	-0.74	20250107	126700	6.16	20250102	192900	-30.27	20240111	123000	9.35	20241115	0.82	N	307950	500	137 억	487153	N	N	8	N	N
98	20250108	161024	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133300	900	2	0.68	7008408800	52784	80.94	131700	134300	130800	172100	92700	132400	132773.96	1.73	12021	136933	134666	133233	130966	129533	133950	130250	137	39700	500	97970	100	1	27423982	36556	26.53	2.31	12	0.19	5024.00	57615.00	214500	20231228	-37.86	123000	20241115	8.37	135500	-1.62	20250107	126700	5.21	20250102	192900	-30.90	20240111	123000	8.37	20241115	0.80	N	307950	500	137 억	474501	N	N	8	N	N
99	20250108	151029	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133300	900	2	0.68	6723801700	50650	77.67	131700	134300	130800	172100	92700	132400	132750.28	1.73	11639	136933	134666	133233	130966	129533	133950	130250	137	39700	500	97970	100	1	27423982	36556	26.53	2.31	12	0.18	5024.00	57615.00	214500	20231228	-37.86	123000	20241115	8.37	135500	-1.62	20250107	126700	5.21	20250102	192900	-30.90	20240111	123000	8.37	20241115	0.80	N	307950	500	137 억	474501	N	N	80	N	N
100	20250108	141032	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132800	400	2	0.30	5748843500	43313	66.42	131700	134300	130800	172100	92700	132400	132727.90	1.73	8768	136933	134666	133233	130966	129533	133950	130250	137	39700	500	97970	100	1	27423982	36419	26.43	2.30	12	0.16	5024.00	57615.00	214500	20231228	-38.09	123000	20241115	7.97	135500	-1.99	20250107	126700	4.81	20250102	192900	-31.16	20240111	123000	7.97	20241115	0.80	N	307950	500	137 억	474501	N	N	80	N	N
101	20250108	131030	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133700	1300	2	0.98	4869443800	36699	56.28	131700	134300	130800	172100	92700	132400	132686.01	1.73	8035	136933	134666	133233	130966	129533	133950	130250	137	39700	500	97970	100	1	27423982	36666	26.61	2.32	12	0.13	5024.00	57615.00	214500	20231228	-37.67	123000	20241115	8.70	135500	-1.33	20250107	126700	5.52	20250102	192900	-30.69	20240111	123000	8.70	20241115	0.80	N	307950	500	137 억	474501	N	N	80	N	N
102	20250108	121027	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133200	800	2	0.60	3938852000	29732	45.59	131700	134300	130800	172100	92700	132400	132478.54	1.73	4827	136933	134666	133233	130966	129533	133950	130250	137	39700	500	97970	100	1	27423982	36529	26.51	2.31	12	0.11	5024.00	57615.00	214500	20231228	-37.90	123000	20241115	8.29	135500	-1.70	20250107	126700	5.13	20250102	192900	-30.95	20240111	123000	8.29	20241115	0.80	N	307950	500	137 억	474501	N	N	80	N	N
103	20250108	111028	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133700	1300	2	0.98	2822832000	21377	32.78	131700	133800	130800	172100	92700	132400	132049.96	1.73	1770	136933	134666	133233	130966	129533	133950	130250	137	39700	500	97970	100	1	27423982	36666	26.61	2.32	12	0.08	5024.00	57615.00	214500	20231228	-37.67	123000	20241115	8.70	135500	-1.33	20250107	126700	5.52	20250102	192900	-30.69	20240111	123000	8.70	20241115	0.80	N	307950	500	137 억	474501	N	N	80	N	N
104	20250108	101029	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	131000	-1400	5	-1.06	1441271300	10953	16.80	131700	132500	130800	172100	92700	132400	131586.90	1.73	-2453	136933	134666	133233	130966	129533	133950	130250	137	39700	500	97970	100	1	27423982	35925	26.07	2.27	12	0.04	5024.00	57615.00	214500	20231228	-38.93	123000	20241115	6.50	135500	-3.32	20250107	126700	3.39	20250102	192900	-32.09	20240111	123000	6.50	20241115	0.80	N	307950	500	137 억	474501	N	N	80	N	N
105	20250108	091029	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132500	100	2	0.08	157408700	1192	1.83	131700	132500	131700	172100	92700	132400	132054.28	1.73	238	136933	134666	133233	130966	129533	133950	130250	137	39700	500	97970	100	1	27423982	36337	26.37	2.30	12	0.00	5024.00	57615.00	214500	20231228	-38.23	123000	20241115	7.72	135500	-2.21	20250107	126700	4.58	20250102	192900	-31.31	20240111	123000	7.72	20241115	0.80	N	307950	500	137 억	474501	N	N	80	N	N
106	20250107	161019	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132400	-2100	5	-1.56	8641932900	64956	156.92	134600	135500	131800	174800	94200	134500	133045.81	1.78	-13659	136500	135500	133800	132800	131100	136000	133300	137	40300	500	99530	100	1	27423982	36309	26.35	2.30	12	0.24	5024.00	57615.00	216000	20231227	-38.70	123000	20241115	7.64	135500	-2.29	20250107	126700	4.50	20250102	192900	-31.36	20240111	123000	7.64	20241115	0.78	N	307950	500	137 억	488356	N	N	80	N	N
107	20250107	151022	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132500	-2000	5	-1.49	8214506400	61731	149.13	134600	135500	131800	174800	94200	134500	133069.27	1.78	-13228	136500	135500	133800	132800	131100	136000	133300	137	40300	500	99530	100	1	27423982	36337	26.37	2.30	12	0.23	5024.00	57615.00	216000	20231227	-38.66	123000	20241115	7.72	135500	-2.21	20250107	126700	4.58	20250102	192900	-31.31	20240111	123000	7.72	20241115	0.78	N	307950	500	137 억	488356	N	N	129	N	N
108	20250107	141020	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132500	-2000	5	-1.49	7203446100	54087	130.66	134600	135500	131800	174800	94200	134500	133182.46	1.78	-13277	136500	135500	133800	132800	131100	136000	133300	137	40300	500	99530	100	1	27423982	36337	26.37	2.30	12	0.20	5024.00	57615.00	216000	20231227	-38.66	123000	20241115	7.72	135500	-2.21	20250107	126700	4.58	20250102	192900	-31.31	20240111	123000	7.72	20241115	0.78	N	307950	500	137 억	488356	N	N	129	N	N
109	20250107	131019	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132400	-2100	5	-1.56	6612286400	49626	119.88	134600	135500	131800	174800	94200	134500	133242.25	1.78	-14069	136500	135500	133800	132800	131100	136000	133300	137	40300	500	99530	100	1	27423982	36309	26.35	2.30	12	0.18	5024.00	57615.00	216000	20231227	-38.70	123000	20241115	7.64	135500	-2.29	20250107	126700	4.50	20250102	192900	-31.36	20240111	123000	7.64	20241115	0.78	N	307950	500	137 억	488356	N	N	129	N	N
110	20250107	121021	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132400	-2100	5	-1.56	5279982700	39544	95.53	134600	135500	132200	174800	94200	134500	133521.59	1.78	-10757	136500	135500	133800	132800	131100	136000	133300	137	40300	500	99530	100	1	27423982	36309	26.35	2.30	12	0.14	5024.00	57615.00	216000	20231227	-38.70	123000	20241115	7.64	135500	-2.29	20250107	126700	4.50	20250102	192900	-31.36	20240111	123000	7.64	20241115	0.78	N	307950	500	137 억	488356	N	N	129	N	N
111	20250107	111016	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133500	-1000	5	-0.74	3736594600	27922	67.45	134600	135500	132700	174800	94200	134500	133822.48	1.78	-7314	136500	135500	133800	132800	131100	136000	133300	137	40300	500	99530	100	1	27423982	36611	26.57	2.32	12	0.10	5024.00	57615.00	216000	20231227	-38.19	123000	20241115	8.54	135500	-1.48	20250107	126700	5.37	20250102	192900	-30.79	20240111	123000	8.54	20241115	0.78	N	307950	500	137 억	488356	N	N	129	N	N
112	20250107	101022	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133000	-1500	5	-1.12	3164725600	23632	57.09	134600	135500	132700	174800	94200	134500	133916.84	1.78	-6307	136500	135500	133800	132800	131100	136000	133300	137	40300	500	99530	100	1	27423982	36474	26.47	2.31	12	0.09	5024.00	57615.00	216000	20231227	-38.43	123000	20241115	8.13	135500	-1.85	20250107	126700	4.97	20250102	192900	-31.05	20240111	123000	8.13	20241115	0.78	N	307950	500	137 억	488356	N	N	129	N	N
113	20250107	091026	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	134700	200	2	0.15	610880500	4531	10.95	134600	135500	134400	174800	94200	134500	134822.80	1.78	947	136500	135500	133800	132800	131100	136000	133300	137	40300	500	99530	100	1	27423982	36940	26.81	2.34	12	0.02	5024.00	57615.00	216000	20231227	-37.64	123000	20241115	9.51	135500	-0.59	20250107	126700	6.31	20250102	192900	-30.17	20240111	123000	9.51	20241115	0.78	N	307950	500	137 억	488356	N	N	129	N	N
114	20250106	161009	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	134500	2200	2	1.66	5494060500	41163	73.76	133800	134800	132100	171900	92700	132300	133462.94	1.77	2519	135433	133866	132933	131366	130433	133400	130900	137	39600	500	97900	100	1	27423982	36885	26.77	2.33	12	0.15	5024.00	57615.00	216000	20231227	-37.73	123000	20241115	9.35	135000	-0.37	20250102	126700	6.16	20250102	192900	-30.27	20240111	123000	9.35	20241115	0.81	N	307950	500	137 억	485583	N	N	129	N	N
115	20250106	151007	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	134500	2200	2	1.66	5081906600	38098	68.27	133800	134800	132100	171900	92700	132300	133390.38	1.77	2418	135433	133866	132933	131366	130433	133400	130900	137	39600	500	97900	100	1	27423982	36885	26.77	2.33	12	0.14	5024.00	57615.00	216000	20231227	-37.73	123000	20241115	9.35	135000	-0.37	20250102	126700	6.16	20250102	192900	-30.27	20240111	123000	9.35	20241115	0.81	N	307950	500	137 억	485583	N	N	86	N	N
116	20250106	141009	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133800	1500	2	1.13	3818008900	28690	51.41	133800	134200	132100	171900	92700	132300	133078.04	1.77	2005	135433	133866	132933	131366	130433	133400	130900	137	39600	500	97900	100	1	27423982	36693	26.63	2.32	12	0.10	5024.00	57615.00	216000	20231227	-38.06	123000	20241115	8.78	135000	-0.89	20250102	126700	5.60	20250102	192900	-30.64	20240111	123000	8.78	20241115	0.81	N	307950	500	137 억	485583	N	N	86	N	N
117	20250106	130957	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133700	1400	2	1.06	3139989700	23619	42.32	133800	134200	132100	171900	92700	132300	132943.38	1.77	408	135433	133866	132933	131366	130433	133400	130900	137	39600	500	97900	100	1	27423982	36666	26.61	2.32	12	0.09	5024.00	57615.00	216000	20231227	-38.10	123000	20241115	8.70	135000	-0.96	20250102	126700	5.52	20250102	192900	-30.69	20240111	123000	8.70	20241115	0.81	N	307950	500	137 억	485583	N	N	86	N	N
118	20250106	121005	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133000	700	2	0.53	2206181400	16629	29.80	133800	133800	132100	171900	92700	132300	132670.72	1.77	-1753	135433	133866	132933	131366	130433	133400	130900	137	39600	500	97900	100	1	27423982	36474	26.47	2.31	12	0.06	5024.00	57615.00	216000	20231227	-38.43	123000	20241115	8.13	135000	-1.48	20250102	126700	4.97	20250102	192900	-31.05	20240111	123000	8.13	20241115	0.81	N	307950	500	137 억	485583	N	N	86	N	N
119	20250106	111002	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133000	700	2	0.53	1824257000	13757	24.65	133800	133800	132100	171900	92700	132300	132605.73	1.77	-1990	135433	133866	132933	131366	130433	133400	130900	137	39600	500	97900	100	1	27423982	36474	26.47	2.31	12	0.05	5024.00	57615.00	216000	20231227	-38.43	123000	20241115	8.13	135000	-1.48	20250102	126700	4.97	20250102	192900	-31.05	20240111	123000	8.13	20241115	0.81	N	307950	500	137 억	485583	N	N	86	N	N
120	20250106	100959	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132300	0	3	0.00	1393120500	10510	18.83	133800	133800	132100	171900	92700	132300	132551.90	1.77	-2018	135433	133866	132933	131366	130433	133400	130900	137	39600	500	97900	100	1	27423982	36282	26.33	2.30	12	0.04	5024.00	57615.00	216000	20231227	-38.75	123000	20241115	7.56	135000	-2.00	20250102	126700	4.42	20250102	192900	-31.42	20240111	123000	7.56	20241115	0.81	N	307950	500	137 억	485583	N	N	86	N	N
121	20250106	091000	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132500	200	2	0.15	295366600	2220	3.98	133800	133800	132300	171900	92700	132300	133048.02	1.77	-1472	135433	133866	132933	131366	130433	133400	130900	137	39600	500	97900	100	1	27423982	36337	26.37	2.30	12	0.01	5024.00	57615.00	216000	20231227	-38.66	123000	20241115	7.72	135000	-1.85	20250102	126700	4.58	20250102	192900	-31.31	20240111	123000	7.72	20241115	0.81	N	307950	500	137 억	485583	N	N	86	N	N
122	20250103	160956	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132300	-2700	5	-2.00	7333312600	55270	47.45	134000	134500	132000	175500	94500	135000	132680.76	1.82	-12154	140533	137766	132233	129466	123933	139150	130850	137	40500	500	99900	100	1	27423982	36282	26.33	2.30	12	0.20	5024.00	57615.00	216000	20231227	-38.75	123000	20241115	7.56	135000	-2.00	20250102	126700	4.42	20250102	197400	-32.98	20240103	123000	7.56	20241115	0.80	N	307950	500	137 억	499110	N	N	86	N	N
123	20250103	150957	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132200	-2800	5	-2.07	6877091000	51821	44.49	134000	134500	132000	175500	94500	135000	132707.11	1.82	-11053	140533	137766	132233	129466	123933	139150	130850	137	40500	500	99900	100	1	27423982	36255	26.31	2.29	12	0.19	5024.00	57615.00	216000	20231227	-38.80	123000	20241115	7.48	135000	-2.07	20250102	126700	4.34	20250102	197400	-33.03	20240103	123000	7.48	20241115	0.80	N	307950	500	137 억	499110	N	N	25	N	N
124	20250103	140958	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132500	-2500	5	-1.85	5789851900	43599	37.43	134000	134500	132300	175500	94500	135000	132796.15	1.82	-8662	140533	137766	132233	129466	123933	139150	130850	137	40500	500	99900	100	1	27423982	36337	26.37	2.30	12	0.16	5024.00	57615.00	216000	20231227	-38.66	123000	20241115	7.72	135000	-1.85	20250102	126700	4.58	20250102	197400	-32.88	20240103	123000	7.72	20241115	0.80	N	307950	500	137 억	499110	N	N	25	N	N
125	20250103	130959	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132900	-2100	5	-1.56	4544016600	34198	29.36	134000	134500	132300	175500	94500	135000	132871.70	1.82	-5938	140533	137766	132233	129466	123933	139150	130850	137	40500	500	99900	100	1	27423982	36446	26.45	2.31	12	0.12	5024.00	57615.00	216000	20231227	-38.47	123000	20241115	8.05	135000	-1.56	20250102	126700	4.89	20250102	197400	-32.67	20240103	123000	8.05	20241115	0.80	N	307950	500	137 억	499110	N	N	25	N	N
126	20250103	120958	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132700	-2300	5	-1.70	4212436100	31702	27.22	134000	134500	132300	175500	94500	135000	132873.82	1.82	-5378	140533	137766	132233	129466	123933	139150	130850	137	40500	500	99900	100	1	27423982	36392	26.41	2.30	12	0.12	5024.00	57615.00	216000	20231227	-38.56	123000	20241115	7.89	135000	-1.70	20250102	126700	4.74	20250102	197400	-32.78	20240103	123000	7.89	20241115	0.80	N	307950	500	137 억	499110	N	N	25	N	N
127	20250103	110957	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133300	-1700	5	-1.26	3640143000	27396	23.52	134000	134500	132300	175500	94500	135000	132868.76	1.82	-5772	140533	137766	132233	129466	123933	139150	130850	137	40500	500	99900	100	1	27423982	36556	26.53	2.31	12	0.10	5024.00	57615.00	216000	20231227	-38.29	123000	20241115	8.37	135000	-1.26	20250102	126700	5.21	20250102	197400	-32.47	20240103	123000	8.37	20241115	0.80	N	307950	500	137 억	499110	N	N	25	N	N
128	20250103	100956	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132800	-2200	5	-1.63	2641709200	19877	17.06	134000	134500	132300	175500	94500	135000	132899.32	1.82	-5815	140533	137766	132233	129466	123933	139150	130850	137	40500	500	99900	100	1	27423982	36419	26.43	2.30	12	0.07	5024.00	57615.00	216000	20231227	-38.52	123000	20241115	7.97	135000	-1.63	20250102	126700	4.81	20250102	197400	-32.73	20240103	123000	7.97	20241115	0.80	N	307950	500	137 억	499110	N	N	25	N	N
129	20250103	090958	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133200	-1800	5	-1.33	694191600	5204	4.47	134000	134500	132700	175500	94500	135000	133385.53	1.82	-1316	140533	137766	132233	129466	123933	139150	130850	137	40500	500	99900	100	1	27423982	36529	26.51	2.31	12	0.02	5024.00	57615.00	216000	20231227	-38.33	123000	20241115	8.29	135000	-1.33	20250102	126700	5.13	20250102	197400	-32.52	20240103	123000	8.29	20241115	0.80	N	307950	500	137 억	499110	N	N	25	N	N
130	20250102	160947	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	135000	8900	2	7.06	15311595800	115806	257.75	126700	135000	126700	163900	88300	126100	132209.83	1.67	43604	128166	127132	126066	125032	123966	126600	124500	137	37800	500	93310	100	1	27423982	37022	26.87	2.34	12	0.42	5024.00	57615.00	216000	20231227	-37.50	123000	20241115	9.76	135000	0.00	20250102	126700	6.55	20250102	214000	-36.92	20240102	123000	9.76	20241115	0.81	N	307950	500	137 억	458063	N	N	25	N	N
131	20250102	150948	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	134500	8400	2	6.66	13898311700	105328	234.43	126700	134800	126700	163900	88300	126100	131952.68	1.67	40626	128166	127132	126066	125032	123966	126600	124500	137	37800	500	93310	100	1	27423982	36885	26.77	2.33	12	0.38	5024.00	57615.00	216000	20231227	-37.73	123000	20241115	9.35	134800	-0.22	20250102	126700	6.16	20250102	214000	-37.15	20240102	123000	9.35	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N
132	20250102	140945	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132600	6500	2	5.15	11043574500	83986	186.93	126700	134300	126700	163900	88300	126100	131493.04	1.67	29201	128166	127132	126066	125032	123966	126600	124500	137	37800	500	93310	100	1	27423982	36364	26.39	2.30	12	0.31	5024.00	57615.00	216000	20231227	-38.61	123000	20241115	7.80	134300	-1.27	20250102	126700	4.66	20250102	214000	-38.04	20240102	123000	7.80	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N
133	20250102	130949	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	131900	5800	2	4.60	10378629300	78939	175.69	126700	134300	126700	163900	88300	126100	131476.57	1.67	27705	128166	127132	126066	125032	123966	126600	124500	137	37800	500	93310	100	1	27423982	36172	26.25	2.29	12	0.29	5024.00	57615.00	216000	20231227	-38.94	123000	20241115	7.24	134300	-1.79	20250102	126700	4.10	20250102	214000	-38.36	20240102	123000	7.24	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N
134	20250102	120946	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	132700	6600	2	5.23	9555341800	72720	161.85	126700	134300	126700	163900	88300	126100	131399.09	1.67	25751	128166	127132	126066	125032	123966	126600	124500	137	37800	500	93310	100	1	27423982	36392	26.41	2.30	12	0.27	5024.00	57615.00	216000	20231227	-38.56	123000	20241115	7.89	134300	-1.19	20250102	126700	4.74	20250102	214000	-37.99	20240102	123000	7.89	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N
135	20250102	110938	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	133100	7000	2	5.55	6096811100	46836	104.24	126700	133100	126700	163900	88300	126100	130173.61	1.67	18119	128166	127132	126066	125032	123966	126600	124500	137	37800	500	93310	100	1	27423982	36501	26.49	2.31	12	0.17	5024.00	57615.00	216000	20231227	-38.38	123000	20241115	8.21	133100	0.00	20250102	126700	5.05	20250102	214000	-37.80	20240102	123000	8.21	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N
136	20250102	100945	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	128300	2200	2	1.74	1280372300	9944	22.13	126700	130000	126700	163900	88300	126100	128758.28	1.67	1934	128166	127132	126066	125032	123966	126600	124500	137	37800	500	93310	100	1	27423982	35185	25.54	2.23	12	0.04	5024.00	57615.00	216000	20231227	-40.60	123000	20241115	4.31	130000	-1.31	20250102	126700	1.26	20250102	214000	-40.05	20240102	123000	4.31	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N
137	20250102	090934	55	30.00	KOSPI	IT 서비스	N	N	N	Y	40	N	126100	0	3	0.00	0	0	0.00	0	0	0	163900	88300	126100	0.00	1.67	0	128166	127132	126066	125032	123966	126600	124500	137	37800	500	93310	100	1	27423982	34582	25.10	2.19	12	0.00	5024.00	57615.00	216000	20231227	-41.62	123000	20241115	2.52	0	0.00	0	0	0.00	0	214000	-41.07	20240102	123000	2.52	20241115	0.81	N	307950	500	137 억	458063	N	N	111	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History