KissMeData/286940/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

61 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	161125	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19820	490	2	2.53	309208020	15772	64.97	19470	19900	19200	25100	13540	19330	19604.83	1.58	-59	19990	19660	19420	19090	18850	19540	18970	756	5770	5000	13910	10	1	15129367	2999	7.27	0.71	12	0.10	2728.00	27924.00	53900	20240126	-63.23	17490	20241209	13.32	21450	-7.60	20250109	18500	7.14	20250103	53900	-63.23	20240126	17490	13.32	20241209	2.58	N	286940	5000	756 억	239397	N	N	0	N	N
3	20250124	151125	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19600	270	2	1.40	266710880	13620	56.11	19470	19900	19200	25100	13540	19330	19582.30	1.58	579	19990	19660	19420	19090	18850	19540	18970	756	5770	5000	13910	10	1	15129367	2965	7.18	0.70	12	0.09	2728.00	27924.00	53900	20240126	-63.64	17490	20241209	12.06	21450	-8.62	20250109	18500	5.95	20250103	53900	-63.64	20240126	17490	12.06	20241209	2.58	N	286940	5000	756 억	239397	N	N	0	N	N
4	20250124	141123	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19650	320	2	1.66	231289290	11815	48.67	19470	19900	19200	25100	13540	19330	19575.90	1.58	1327	19990	19660	19420	19090	18850	19540	18970	756	5770	5000	13910	10	1	15129367	2973	7.20	0.70	12	0.08	2728.00	27924.00	53900	20240126	-63.54	17490	20241209	12.35	21450	-8.39	20250109	18500	6.22	20250103	53900	-63.54	20240126	17490	12.35	20241209	2.58	N	286940	5000	756 억	239397	N	N	0	N	N
5	20250124	131124	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19680	350	2	1.81	212567370	10864	44.76	19470	19900	19200	25100	13540	19330	19566.22	1.58	1312	19990	19660	19420	19090	18850	19540	18970	756	5770	5000	13910	10	1	15129367	2977	7.21	0.70	12	0.07	2728.00	27924.00	53900	20240126	-63.49	17490	20241209	12.52	21450	-8.25	20250109	18500	6.38	20250103	53900	-63.49	20240126	17490	12.52	20241209	2.58	N	286940	5000	756 억	239397	N	N	0	N	N
6	20250124	121120	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19740	410	2	2.12	204254640	10442	43.02	19470	19900	19200	25100	13540	19330	19560.87	1.58	1203	19990	19660	19420	19090	18850	19540	18970	756	5770	5000	13910	10	1	15129367	2987	7.24	0.71	12	0.07	2728.00	27924.00	53900	20240126	-63.38	17490	20241209	12.86	21450	-7.97	20250109	18500	6.70	20250103	53900	-63.38	20240126	17490	12.86	20241209	2.58	N	286940	5000	756 억	239397	N	N	0	N	N
7	20250124	111123	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19610	280	2	1.45	133636080	6868	28.29	19470	19690	19200	25100	13540	19330	19457.79	1.58	1413	19990	19660	19420	19090	18850	19540	18970	756	5770	5000	13910	10	1	15129367	2967	7.19	0.70	12	0.05	2728.00	27924.00	53900	20240126	-63.62	17490	20241209	12.12	21450	-8.58	20250109	18500	6.00	20250103	53900	-63.62	20240126	17490	12.12	20241209	2.58	N	286940	5000	756 억	239397	N	N	0	N	N
8	20250124	101118	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19500	170	2	0.88	71511560	3683	15.17	19470	19660	19200	25100	13540	19330	19416.66	1.58	570	19990	19660	19420	19090	18850	19540	18970	756	5770	5000	13910	10	1	15129367	2950	7.15	0.70	12	0.02	2728.00	27924.00	53900	20240126	-63.82	17490	20241209	11.49	21450	-9.09	20250109	18500	5.41	20250103	53900	-63.82	20240126	17490	11.49	20241209	2.58	N	286940	5000	756 억	239397	N	N	0	N	N
9	20250124	091127	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19340	10	2	0.05	4138250	214	0.88	19470	19470	19320	25100	13540	19330	19337.62	1.58	4	19990	19660	19420	19090	18850	19540	18970	756	5770	5000	13910	10	1	15129367	2926	7.09	0.69	12	0.00	2728.00	27924.00	53900	20240126	-64.12	17490	20241209	10.58	21450	-9.84	20250109	18500	4.54	20250103	53900	-64.12	20240126	17490	10.58	20241209	2.58	N	286940	5000	756 억	239397	N	N	0	N	N
10	20250123	161118	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19330	-420	5	-2.13	468727540	24272	256.52	19750	19750	19180	25650	13830	19750	19311.45	1.69	-16412	19996	19872	19726	19602	19456	19935	19665	756	5900	5000	14220	10	1	15129367	2925	7.09	0.69	12	0.16	2728.00	27924.00	53900	20240126	-64.14	17490	20241209	10.52	21450	-9.88	20250109	18500	4.49	20250103	53900	-64.14	20240126	17490	10.52	20241209	2.58	N	286940	5000	756 억	255216	N	N	0	N	N
11	20250123	151116	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19200	-550	5	-2.78	440533620	22810	241.07	19750	19750	19180	25650	13830	19750	19313.18	1.69	-15708	19996	19872	19726	19602	19456	19935	19665	756	5900	5000	14220	10	1	15129367	2905	7.04	0.69	12	0.15	2728.00	27924.00	53900	20240126	-64.38	17490	20241209	9.78	21450	-10.49	20250109	18500	3.78	20250103	53900	-64.38	20240126	17490	9.78	20241209	2.58	N	286940	5000	756 억	255216	N	N	0	N	N
12	20250123	141118	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19260	-490	5	-2.48	344063460	17790	188.02	19750	19750	19180	25650	13830	19750	19340.27	1.69	-11184	19996	19872	19726	19602	19456	19935	19665	756	5900	5000	14220	10	1	15129367	2914	7.06	0.69	12	0.12	2728.00	27924.00	53900	20240126	-64.27	17490	20241209	10.12	21450	-10.21	20250109	18500	4.11	20250103	53900	-64.27	20240126	17490	10.12	20241209	2.58	N	286940	5000	756 억	255216	N	N	0	N	N
13	20250123	131116	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19310	-440	5	-2.23	309177390	15978	168.86	19750	19750	19180	25650	13830	19750	19350.19	1.69	-10416	19996	19872	19726	19602	19456	19935	19665	756	5900	5000	14220	10	1	15129367	2921	7.08	0.69	12	0.11	2728.00	27924.00	53900	20240126	-64.17	17490	20241209	10.41	21450	-9.98	20250109	18500	4.38	20250103	53900	-64.17	20240126	17490	10.41	20241209	2.58	N	286940	5000	756 억	255216	N	N	0	N	N
14	20250123	121117	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19220	-530	5	-2.68	264433030	13650	144.26	19750	19750	19180	25650	13830	19750	19372.38	1.69	-10103	19996	19872	19726	19602	19456	19935	19665	756	5900	5000	14220	10	1	15129367	2908	7.05	0.69	12	0.09	2728.00	27924.00	53900	20240126	-64.34	17490	20241209	9.89	21450	-10.40	20250109	18500	3.89	20250103	53900	-64.34	20240126	17490	9.89	20241209	2.58	N	286940	5000	756 억	255216	N	N	0	N	N
15	20250123	111107	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19390	-360	5	-1.82	234291440	12085	127.72	19750	19750	19180	25650	13830	19750	19386.96	1.69	-9080	19996	19872	19726	19602	19456	19935	19665	756	5900	5000	14220	10	1	15129367	2934	7.11	0.69	12	0.08	2728.00	27924.00	53900	20240126	-64.03	17490	20241209	10.86	21450	-9.60	20250109	18500	4.81	20250103	53900	-64.03	20240126	17490	10.86	20241209	2.58	N	286940	5000	756 억	255216	N	N	0	N	N
16	20250123	101115	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19250	-500	5	-2.53	202293100	10422	110.15	19750	19750	19180	25650	13830	19750	19410.20	1.69	-7826	19996	19872	19726	19602	19456	19935	19665	756	5900	5000	14220	10	1	15129367	2912	7.06	0.69	12	0.07	2728.00	27924.00	53900	20240126	-64.29	17490	20241209	10.06	21450	-10.26	20250109	18500	4.05	20250103	53900	-64.29	20240126	17490	10.06	20241209	2.58	N	286940	5000	756 억	255216	N	N	0	N	N
17	20250123	091117	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19590	-160	5	-0.81	42833990	2184	23.08	19750	19750	19560	25650	13830	19750	19612.63	1.69	-1687	19996	19872	19726	19602	19456	19935	19665	756	5900	5000	14220	10	1	15129367	2964	7.18	0.70	12	0.01	2728.00	27924.00	53900	20240126	-63.65	17490	20241209	12.01	21450	-8.67	20250109	18500	5.89	20250103	53900	-63.65	20240126	17490	12.01	20241209	2.58	N	286940	5000	756 억	255216	N	N	0	N	N
18	20250122	161108	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19750	100	2	0.51	182548810	9262	52.94	19620	19850	19580	25500	13760	19650	19709.44	1.67	2355	20196	19922	19706	19432	19216	19815	19325	756	5850	5000	14140	10	1	15129367	2988	7.24	0.71	12	0.06	2728.00	27924.00	53900	20240126	-63.36	17490	20241209	12.92	21450	-7.93	20250109	18500	6.76	20250103	53900	-63.36	20240126	17490	12.92	20241209	2.59	N	286940	5000	756 억	252759	N	N	8	N	N
19	20250122	151110	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19750	100	2	0.51	165780810	8413	48.09	19620	19850	19580	25500	13760	19650	19705.31	1.67	2347	20196	19922	19706	19432	19216	19815	19325	756	5850	5000	14140	10	1	15129367	2988	7.24	0.71	12	0.06	2728.00	27924.00	53900	20240126	-63.36	17490	20241209	12.92	21450	-7.93	20250109	18500	6.76	20250103	53900	-63.36	20240126	17490	12.92	20241209	2.59	N	286940	5000	756 억	252759	N	N	8	N	N
20	20250122	141108	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19780	130	2	0.66	157222310	7980	45.61	19620	19850	19580	25500	13760	19650	19702.04	1.67	2308	20196	19922	19706	19432	19216	19815	19325	756	5850	5000	14140	10	1	15129367	2993	7.25	0.71	12	0.05	2728.00	27924.00	53900	20240126	-63.30	17490	20241209	13.09	21450	-7.79	20250109	18500	6.92	20250103	53900	-63.30	20240126	17490	13.09	20241209	2.59	N	286940	5000	756 억	252759	N	N	8	N	N
21	20250122	131109	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19690	40	2	0.20	131172080	6665	38.09	19620	19840	19580	25500	13760	19650	19680.73	1.67	1241	20196	19922	19706	19432	19216	19815	19325	756	5850	5000	14140	10	1	15129367	2979	7.22	0.71	12	0.04	2728.00	27924.00	53900	20240126	-63.47	17490	20241209	12.58	21450	-8.21	20250109	18500	6.43	20250103	53900	-63.47	20240126	17490	12.58	20241209	2.59	N	286940	5000	756 억	252759	N	N	8	N	N
22	20250122	121108	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19780	130	2	0.66	105971980	5389	30.80	19620	19840	19580	25500	13760	19650	19664.50	1.67	626	20196	19922	19706	19432	19216	19815	19325	756	5850	5000	14140	10	1	15129367	2993	7.25	0.71	12	0.04	2728.00	27924.00	53900	20240126	-63.30	17490	20241209	13.09	21450	-7.79	20250109	18500	6.92	20250103	53900	-63.30	20240126	17490	13.09	20241209	2.59	N	286940	5000	756 억	252759	N	N	8	N	N
23	20250122	111110	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19650	0	3	0.00	71119910	3621	20.70	19620	19840	19580	25500	13760	19650	19640.96	1.67	-678	20196	19922	19706	19432	19216	19815	19325	756	5850	5000	14140	10	1	15129367	2973	7.20	0.70	12	0.02	2728.00	27924.00	53900	20240126	-63.54	17490	20241209	12.35	21450	-8.39	20250109	18500	6.22	20250103	53900	-63.54	20240126	17490	12.35	20241209	2.59	N	286940	5000	756 억	252759	N	N	8	N	N
24	20250122	101108	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19650	0	3	0.00	46399090	2363	13.51	19620	19840	19580	25500	13760	19650	19635.67	1.67	-492	20196	19922	19706	19432	19216	19815	19325	756	5850	5000	14140	10	1	15129367	2973	7.20	0.70	12	0.02	2728.00	27924.00	53900	20240126	-63.54	17490	20241209	12.35	21450	-8.39	20250109	18500	6.22	20250103	53900	-63.54	20240126	17490	12.35	20241209	2.59	N	286940	5000	756 억	252759	N	N	8	N	N
25	20250122	091111	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19800	150	2	0.76	8828690	449	2.57	19620	19840	19620	25500	13760	19650	19663.01	1.67	57	20196	19922	19706	19432	19216	19815	19325	756	5850	5000	14140	10	1	15129367	2996	7.26	0.71	12	0.00	2728.00	27924.00	53900	20240126	-63.27	17490	20241209	13.21	21450	-7.69	20250109	18500	7.03	20250103	53900	-63.27	20240126	17490	13.21	20241209	2.59	N	286940	5000	756 억	252759	N	N	8	N	N
26	20250121	161101	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19650	-220	5	-1.11	343602100	17476	83.87	19760	19980	19490	25800	13910	19870	19661.37	1.72	-6137	20283	20076	19743	19536	19203	20180	19640	756	5930	5000	14300	10	1	15129367	2973	7.20	0.70	12	0.12	2728.00	27924.00	53900	20240126	-63.54	17490	20241209	12.35	21450	-8.39	20250109	18500	6.22	20250103	53900	-63.54	20240126	17490	12.35	20241209	2.62	N	286940	5000	756 억	260346	N	N	8	N	N
27	20250121	151104	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19670	-200	5	-1.01	326506260	16606	79.69	19760	19980	19490	25800	13910	19870	19661.95	1.72	-5689	20283	20076	19743	19536	19203	20180	19640	756	5930	5000	14300	10	1	15129367	2976	7.21	0.70	12	0.11	2728.00	27924.00	53900	20240126	-63.51	17490	20241209	12.46	21450	-8.30	20250109	18500	6.32	20250103	53900	-63.51	20240126	17490	12.46	20241209	2.62	N	286940	5000	756 억	260346	N	N	0	N	N
28	20250121	141104	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19650	-220	5	-1.11	273735350	13923	66.82	19760	19980	19490	25800	13910	19870	19660.66	1.72	-5044	20283	20076	19743	19536	19203	20180	19640	756	5930	5000	14300	10	1	15129367	2973	7.20	0.70	12	0.09	2728.00	27924.00	53900	20240126	-63.54	17490	20241209	12.35	21450	-8.39	20250109	18500	6.22	20250103	53900	-63.54	20240126	17490	12.35	20241209	2.62	N	286940	5000	756 억	260346	N	N	0	N	N
29	20250121	131103	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19690	-180	5	-0.91	249379290	12683	60.87	19760	19980	19490	25800	13910	19870	19662.48	1.72	-5421	20283	20076	19743	19536	19203	20180	19640	756	5930	5000	14300	10	1	15129367	2979	7.22	0.71	12	0.08	2728.00	27924.00	53900	20240126	-63.47	17490	20241209	12.58	21450	-8.21	20250109	18500	6.43	20250103	53900	-63.47	20240126	17490	12.58	20241209	2.62	N	286940	5000	756 억	260346	N	N	0	N	N
30	20250121	121045	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19550	-320	5	-1.61	230337480	11714	56.22	19760	19980	19490	25800	13910	19870	19663.44	1.72	-5807	20283	20076	19743	19536	19203	20180	19640	756	5930	5000	14300	10	1	15129367	2958	7.17	0.70	12	0.08	2728.00	27924.00	53900	20240126	-63.73	17490	20241209	11.78	21450	-8.86	20250109	18500	5.68	20250103	53900	-63.73	20240126	17490	11.78	20241209	2.62	N	286940	5000	756 억	260346	N	N	0	N	N
31	20250121	111007	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19510	-360	5	-1.81	203115820	10319	49.52	19760	19980	19490	25800	13910	19870	19683.67	1.72	-4568	20283	20076	19743	19536	19203	20180	19640	756	5930	5000	14300	10	1	15129367	2952	7.15	0.70	12	0.07	2728.00	27924.00	53900	20240126	-63.80	17490	20241209	11.55	21450	-9.04	20250109	18500	5.46	20250103	53900	-63.80	20240126	17490	11.55	20241209	2.62	N	286940	5000	756 억	260346	N	N	0	N	N
32	20250121	101000	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19600	-270	5	-1.36	150950460	7648	36.70	19760	19980	19560	25800	13910	19870	19737.25	1.72	-3369	20283	20076	19743	19536	19203	20180	19640	756	5930	5000	14300	10	1	15129367	2965	7.18	0.70	12	0.05	2728.00	27924.00	53900	20240126	-63.64	17490	20241209	12.06	21450	-8.62	20250109	18500	5.95	20250103	53900	-63.64	20240126	17490	12.06	20241209	2.62	N	286940	5000	756 억	260346	N	N	0	N	N
33	20250121	091105	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19820	-50	5	-0.25	31924750	1611	7.73	19760	19980	19760	25800	13910	19870	19816.73	1.72	-65	20283	20076	19743	19536	19203	20180	19640	756	5930	5000	14300	10	1	15129367	2999	7.27	0.71	12	0.01	2728.00	27924.00	53900	20240126	-63.23	17490	20241209	13.32	21450	-7.60	20250109	18500	7.14	20250103	53900	-63.23	20240126	17490	13.32	20241209	2.62	N	286940	5000	756 억	260346	N	N	0	N	N
34	20250120	161050	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19870	170	2	0.86	404604240	20557	92.72	19610	19950	19410	25600	13790	19700	19682.07	1.71	3328	20026	19862	19676	19512	19326	19770	19420	756	5900	5000	14180	10	1	15129367	3006	7.28	0.71	12	0.14	2728.00	27924.00	53900	20240126	-63.14	17490	20241209	13.61	21450	-7.37	20250109	18500	7.41	20250103	53900	-63.14	20240126	17490	13.61	20241209	2.61	N	286940	5000	756 억	258030	N	N	0	N	N
35	20250120	151102	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19920	220	2	1.12	360877600	18349	82.76	19610	19950	19410	25600	13790	19700	19667.43	1.71	3744	20026	19862	19676	19512	19326	19770	19420	756	5900	5000	14180	10	1	15129367	3014	7.30	0.71	12	0.12	2728.00	27924.00	53900	20240126	-63.04	17490	20241209	13.89	21450	-7.13	20250109	18500	7.68	20250103	53900	-63.04	20240126	17490	13.89	20241209	2.61	N	286940	5000	756 억	258030	N	N	0	N	N
36	20250120	141100	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19880	180	2	0.91	292118530	14889	67.16	19610	19900	19410	25600	13790	19700	19619.75	1.71	2580	20026	19862	19676	19512	19326	19770	19420	756	5900	5000	14180	10	1	15129367	3008	7.29	0.71	12	0.10	2728.00	27924.00	53900	20240126	-63.12	17490	20241209	13.66	21450	-7.32	20250109	18500	7.46	20250103	53900	-63.12	20240126	17490	13.66	20241209	2.61	N	286940	5000	756 억	258030	N	N	0	N	N
37	20250120	131101	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19790	90	2	0.46	239804550	12253	55.27	19610	19790	19410	25600	13790	19700	19571.09	1.71	1471	20026	19862	19676	19512	19326	19770	19420	756	5900	5000	14180	10	1	15129367	2994	7.25	0.71	12	0.08	2728.00	27924.00	53900	20240126	-63.28	17490	20241209	13.15	21450	-7.74	20250109	18500	6.97	20250103	53900	-63.28	20240126	17490	13.15	20241209	2.61	N	286940	5000	756 억	258030	N	N	0	N	N
38	20250120	121102	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19680	-20	5	-0.10	190974180	9776	44.10	19610	19690	19410	25600	13790	19700	19535.00	1.71	-682	20026	19862	19676	19512	19326	19770	19420	756	5900	5000	14180	10	1	15129367	2977	7.21	0.70	12	0.06	2728.00	27924.00	53900	20240126	-63.49	17490	20241209	12.52	21450	-8.25	20250109	18500	6.38	20250103	53900	-63.49	20240126	17490	12.52	20241209	2.61	N	286940	5000	756 억	258030	N	N	0	N	N
39	20250120	111103	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19580	-120	5	-0.61	150430600	7709	34.77	19610	19620	19410	25600	13790	19700	19513.63	1.71	-1994	20026	19862	19676	19512	19326	19770	19420	756	5900	5000	14180	10	1	15129367	2962	7.18	0.70	12	0.05	2728.00	27924.00	53900	20240126	-63.67	17490	20241209	11.95	21450	-8.72	20250109	18500	5.84	20250103	53900	-63.67	20240126	17490	11.95	20241209	2.61	N	286940	5000	756 억	258030	N	N	0	N	N
40	20250120	101101	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19530	-170	5	-0.86	81248560	4161	18.77	19610	19620	19410	25600	13790	19700	19526.21	1.71	-1857	20026	19862	19676	19512	19326	19770	19420	756	5900	5000	14180	10	1	15129367	2955	7.16	0.70	12	0.03	2728.00	27924.00	53900	20240126	-63.77	17490	20241209	11.66	21450	-8.95	20250109	18500	5.57	20250103	53900	-63.77	20240126	17490	11.66	20241209	2.61	N	286940	5000	756 억	258030	N	N	0	N	N
41	20250120	091103	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19590	-110	5	-0.56	42864440	2191	9.88	19610	19620	19450	25600	13790	19700	19563.87	1.71	-1534	20026	19862	19676	19512	19326	19770	19420	756	5900	5000	14180	10	1	15129367	2964	7.18	0.70	12	0.01	2728.00	27924.00	53900	20240126	-63.65	17490	20241209	12.01	21450	-8.67	20250109	18500	5.89	20250103	53900	-63.65	20240126	17490	12.01	20241209	2.61	N	286940	5000	756 억	258030	N	N	0	N	N
42	20250117	161057	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19700	-100	5	-0.51	433783400	22120	137.26	19750	19840	19490	25700	13860	19800	19610.43	1.73	-4755	20126	19962	19816	19652	19506	20045	19735	756	5900	5000	14250	10	1	15129367	2980	7.22	0.71	12	0.15	2728.00	27924.00	53900	20240126	-63.45	17490	20241209	12.64	21450	-8.16	20250109	18500	6.49	20250103	53900	-63.45	20240126	17490	12.64	20241209	2.60	N	286940	5000	756 억	262253	N	N	0	N	N
43	20250117	151054	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19570	-230	5	-1.16	408757860	20846	129.36	19750	19840	19490	25700	13860	19800	19608.46	1.73	-4050	20126	19962	19816	19652	19506	20045	19735	756	5900	5000	14250	10	1	15129367	2961	7.17	0.70	12	0.14	2728.00	27924.00	53900	20240126	-63.69	17490	20241209	11.89	21450	-8.76	20250109	18500	5.78	20250103	53900	-63.69	20240126	17490	11.89	20241209	2.60	N	286940	5000	756 억	262253	N	N	0	N	N
44	20250117	141102	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19530	-270	5	-1.36	319047830	16256	100.87	19750	19840	19510	25700	13860	19800	19626.47	1.73	-3498	20126	19962	19816	19652	19506	20045	19735	756	5900	5000	14250	10	1	15129367	2955	7.16	0.70	12	0.11	2728.00	27924.00	53900	20240126	-63.77	17490	20241209	11.66	21450	-8.95	20250109	18500	5.57	20250103	53900	-63.77	20240126	17490	11.66	20241209	2.60	N	286940	5000	756 억	262253	N	N	0	N	N
45	20250117	131100	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19700	-100	5	-0.51	247920870	12629	78.37	19750	19840	19510	25700	13860	19800	19631.08	1.73	-3120	20126	19962	19816	19652	19506	20045	19735	756	5900	5000	14250	10	1	15129367	2980	7.22	0.71	12	0.08	2728.00	27924.00	53900	20240126	-63.45	17490	20241209	12.64	21450	-8.16	20250109	18500	6.49	20250103	53900	-63.45	20240126	17490	12.64	20241209	2.60	N	286940	5000	756 억	262253	N	N	0	N	N
46	20250117	121102	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19700	-100	5	-0.51	224363690	11433	70.95	19750	19840	19510	25700	13860	19800	19624.22	1.73	-2526	20126	19962	19816	19652	19506	20045	19735	756	5900	5000	14250	10	1	15129367	2980	7.22	0.71	12	0.08	2728.00	27924.00	53900	20240126	-63.45	17490	20241209	12.64	21450	-8.16	20250109	18500	6.49	20250103	53900	-63.45	20240126	17490	12.64	20241209	2.60	N	286940	5000	756 억	262253	N	N	0	N	N
47	20250117	111100	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19600	-200	5	-1.01	175658920	8953	55.56	19750	19840	19510	25700	13860	19800	19620.12	1.73	-3150	20126	19962	19816	19652	19506	20045	19735	756	5900	5000	14250	10	1	15129367	2965	7.18	0.70	12	0.06	2728.00	27924.00	53900	20240126	-63.64	17490	20241209	12.06	21450	-8.62	20250109	18500	5.95	20250103	53900	-63.64	20240126	17490	12.06	20241209	2.60	N	286940	5000	756 억	262253	N	N	0	N	N
48	20250117	101102	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19600	-200	5	-1.01	152313380	7760	48.15	19750	19840	19510	25700	13860	19800	19628.01	1.73	-2846	20126	19962	19816	19652	19506	20045	19735	756	5900	5000	14250	10	1	15129367	2965	7.18	0.70	12	0.05	2728.00	27924.00	53900	20240126	-63.64	17490	20241209	12.06	21450	-8.62	20250109	18500	5.95	20250103	53900	-63.64	20240126	17490	12.06	20241209	2.60	N	286940	5000	756 억	262253	N	N	0	N	N
49	20250117	091101	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19700	-100	5	-0.51	25206460	1277	7.92	19750	19840	19690	25700	13860	19800	19738.81	1.73	-722	20126	19962	19816	19652	19506	20045	19735	756	5900	5000	14250	10	1	15129367	2980	7.22	0.71	12	0.01	2728.00	27924.00	53900	20240126	-63.45	17490	20241209	12.64	21450	-8.16	20250109	18500	6.49	20250103	53900	-63.45	20240126	17490	12.64	20241209	2.60	N	286940	5000	756 억	262253	N	N	0	N	N
50	20250116	161054	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19800	70	2	0.35	317845110	16065	40.71	19790	19980	19670	25600	13820	19730	19784.92	1.72	1990	20670	20200	19930	19460	19190	20065	19325	756	5870	5000	14200	10	1	15129367	2996	7.26	0.71	12	0.11	2728.00	27924.00	53900	20240126	-63.27	17490	20241209	13.21	21450	-7.69	20250109	18500	7.03	20250103	53900	-63.27	20240126	17490	13.21	20241209	2.59	N	286940	5000	756 억	260023	N	N	1	N	N
51	20250116	151001	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19800	70	2	0.35	293178450	14819	37.55	19790	19980	19670	25600	13820	19730	19783.96	1.72	1977	20670	20200	19930	19460	19190	20065	19325	756	5870	5000	14200	10	1	15129367	2996	7.26	0.71	12	0.10	2728.00	27924.00	53900	20240126	-63.27	17490	20241209	13.21	21450	-7.69	20250109	18500	7.03	20250103	53900	-63.27	20240126	17490	13.21	20241209	2.59	N	286940	5000	756 억	260023	N	N	1	N	N
52	20250116	141058	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19730	0	3	0.00	255067190	12890	32.66	19790	19980	19670	25600	13820	19730	19787.99	1.72	1337	20670	20200	19930	19460	19190	20065	19325	756	5870	5000	14200	10	1	15129367	2985	7.23	0.71	12	0.09	2728.00	27924.00	53900	20240126	-63.40	17490	20241209	12.81	21450	-8.02	20250109	18500	6.65	20250103	53900	-63.40	20240126	17490	12.81	20241209	2.59	N	286940	5000	756 억	260023	N	N	1	N	N
53	20250116	131058	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19890	160	2	0.81	231355890	11690	29.62	19790	19980	19670	25600	13820	19730	19790.92	1.72	928	20670	20200	19930	19460	19190	20065	19325	756	5870	5000	14200	10	1	15129367	3009	7.29	0.71	12	0.08	2728.00	27924.00	53900	20240126	-63.10	17490	20241209	13.72	21450	-7.27	20250109	18500	7.51	20250103	53900	-63.10	20240126	17490	13.72	20241209	2.59	N	286940	5000	756 억	260023	N	N	1	N	N
54	20250116	121057	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19750	20	2	0.10	148153580	7481	18.96	19790	19980	19710	25600	13820	19730	19803.98	1.72	-293	20670	20200	19930	19460	19190	20065	19325	756	5870	5000	14200	10	1	15129367	2988	7.24	0.71	12	0.05	2728.00	27924.00	53900	20240126	-63.36	17490	20241209	12.92	21450	-7.93	20250109	18500	6.76	20250103	53900	-63.36	20240126	17490	12.92	20241209	2.59	N	286940	5000	756 억	260023	N	N	1	N	N
55	20250116	111058	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19790	60	2	0.30	124068210	6262	15.87	19790	19980	19740	25600	13820	19730	19812.87	1.72	-526	20670	20200	19930	19460	19190	20065	19325	756	5870	5000	14200	10	1	15129367	2994	7.25	0.71	12	0.04	2728.00	27924.00	53900	20240126	-63.28	17490	20241209	13.15	21450	-7.74	20250109	18500	6.97	20250103	53900	-63.28	20240126	17490	13.15	20241209	2.59	N	286940	5000	756 억	260023	N	N	1	N	N
56	20250116	101100	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19770	40	2	0.20	95422070	4815	12.20	19790	19980	19740	25600	13820	19730	19817.67	1.72	-526	20670	20200	19930	19460	19190	20065	19325	756	5870	5000	14200	10	1	15129367	2991	7.25	0.71	12	0.03	2728.00	27924.00	53900	20240126	-63.32	17490	20241209	13.04	21450	-7.83	20250109	18500	6.86	20250103	53900	-63.32	20240126	17490	13.04	20241209	2.59	N	286940	5000	756 억	260023	N	N	1	N	N
57	20250116	091101	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19970	240	2	1.22	3974890	200	0.51	19790	19980	19790	25600	13820	19730	19874.45	1.72	-15	20670	20200	19930	19460	19190	20065	19325	756	5870	5000	14200	10	1	15129367	3021	7.32	0.72	12	0.00	2728.00	27924.00	53900	20240126	-62.95	17490	20241209	14.18	21450	-6.90	20250109	18500	7.95	20250103	53900	-62.95	20240126	17490	14.18	20241209	2.59	N	286940	5000	756 억	260023	N	N	1	N	N
58	20250115	161055	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19730	-670	5	-3.28	783150940	39442	145.56	20400	20400	19660	26500	14300	20400	19855.76	1.81	-11088	20766	20582	20266	20082	19766	20675	20175	756	6100	5000	14680	10	1	15129367	2985	7.23	0.71	12	0.26	2728.00	27924.00	53900	20240126	-63.40	17490	20241209	12.81	21450	-8.02	20250109	18500	6.65	20250103	53900	-63.40	20240126	17490	12.81	20241209	2.58	N	286940	5000	756 억	273675	N	N	1	N	N
59	20250115	151055	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19780	-620	5	-3.04	752412840	37884	139.81	20400	20400	19660	26500	14300	20400	19860.97	1.81	-10751	20766	20582	20266	20082	19766	20675	20175	756	6100	5000	14680	10	1	15129367	2993	7.25	0.71	12	0.25	2728.00	27924.00	53900	20240126	-63.30	17490	20241209	13.09	21450	-7.79	20250109	18500	6.92	20250103	53900	-63.30	20240126	17490	13.09	20241209	2.58	N	286940	5000	756 억	273675	N	N	1	N	N
60	20250115	141050	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19680	-720	5	-3.53	685441290	34484	127.26	20400	20400	19670	26500	14300	20400	19877.08	1.81	-11409	20766	20582	20266	20082	19766	20675	20175	756	6100	5000	14680	10	1	15129367	2977	7.21	0.70	12	0.23	2728.00	27924.00	53900	20240126	-63.49	17490	20241209	12.52	21450	-8.25	20250109	18500	6.38	20250103	53900	-63.49	20240126	17490	12.52	20241209	2.58	N	286940	5000	756 억	273675	N	N	1	N	N
61	20250115	131058	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19780	-620	5	-3.04	629017890	31620	116.69	20400	20400	19670	26500	14300	20400	19893.04	1.81	-10591	20766	20582	20266	20082	19766	20675	20175	756	6100	5000	14680	10	1	15129367	2993	7.25	0.71	12	0.21	2728.00	27924.00	53900	20240126	-63.30	17490	20241209	13.09	21450	-7.79	20250109	18500	6.92	20250103	53900	-63.30	20240126	17490	13.09	20241209	2.58	N	286940	5000	756 억	273675	N	N	1	N	N
62	20250115	121042	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19780	-620	5	-3.04	506577600	25412	93.78	20400	20400	19750	26500	14300	20400	19934.58	1.81	-10302	20766	20582	20266	20082	19766	20675	20175	756	6100	5000	14680	10	1	15129367	2993	7.25	0.71	12	0.17	2728.00	27924.00	53900	20240126	-63.30	17490	20241209	13.09	21450	-7.79	20250109	18500	6.92	20250103	53900	-63.30	20240126	17490	13.09	20241209	2.58	N	286940	5000	756 억	273675	N	N	1	N	N
63	20250115	111055	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19900	-500	5	-2.45	317979270	15894	58.66	20400	20400	19860	26500	14300	20400	20006.25	1.81	-6846	20766	20582	20266	20082	19766	20675	20175	756	6100	5000	14680	10	1	15129367	3011	7.29	0.71	12	0.11	2728.00	27924.00	53900	20240126	-63.08	17490	20241209	13.78	21450	-7.23	20250109	18500	7.57	20250103	53900	-63.08	20240126	17490	13.78	20241209	2.58	N	286940	5000	756 억	273675	N	N	1	N	N
64	20250115	101055	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19980	-420	5	-2.06	130980670	6526	24.08	20400	20400	19970	26500	14300	20400	20070.59	1.81	-3752	20766	20582	20266	20082	19766	20675	20175	756	6100	5000	14680	10	1	15129367	3023	7.32	0.72	12	0.04	2728.00	27924.00	53900	20240126	-62.93	17490	20241209	14.24	21450	-6.85	20250109	18500	8.00	20250103	53900	-62.93	20240126	17490	14.24	20241209	2.58	N	286940	5000	756 억	273675	N	N	1	N	N
65	20250115	091100	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20250	-150	5	-0.74	15418650	763	2.82	20400	20400	20200	26500	14300	20400	20207.93	1.81	98	20766	20582	20266	20082	19766	20675	20175	756	6100	5000	14680	50	1	15129367	3064	7.42	0.73	12	0.01	2728.00	27924.00	53900	20240126	-62.43	17490	20241209	15.78	21450	-5.59	20250109	18500	9.46	20250103	53900	-62.43	20240126	17490	15.78	20241209	2.58	N	286940	5000	756 억	273675	N	N	1	N	N
66	20250114	161036	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20400	200	2	0.99	546198880	27093	84.44	20100	20450	19950	26250	14150	20200	20158.35	1.76	6990	21166	20682	20366	19882	19566	20525	19725	756	6050	5000	14540	50	1	15129367	3086	7.48	0.73	12	0.18	2728.00	27924.00	53900	20240126	-62.15	17490	20241209	16.64	21450	-4.90	20250109	18500	10.27	20250103	53900	-62.15	20240126	17490	16.64	20241209	2.57	N	286940	5000	756 억	266325	N	N	1	N	N
67	20250114	151054	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20300	100	2	0.50	505757480	25106	78.24	20100	20450	19950	26250	14150	20200	20144.86	1.76	7470	21166	20682	20366	19882	19566	20525	19725	756	6050	5000	14540	50	1	15129367	3071	7.44	0.73	12	0.17	2728.00	27924.00	53900	20240126	-62.34	17490	20241209	16.07	21450	-5.36	20250109	18500	9.73	20250103	53900	-62.34	20240126	17490	16.07	20241209	2.57	N	286940	5000	756 억	266325	N	N	11	N	N
68	20250114	141049	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20200	0	3	0.00	472937480	23485	73.19	20100	20450	19950	26250	14150	20200	20137.83	1.76	6953	21166	20682	20366	19882	19566	20525	19725	756	6050	5000	14540	50	1	15129367	3056	7.40	0.72	12	0.16	2728.00	27924.00	53900	20240126	-62.52	17490	20241209	15.49	21450	-5.83	20250109	18500	9.19	20250103	53900	-62.52	20240126	17490	15.49	20241209	2.57	N	286940	5000	756 억	266325	N	N	11	N	N
69	20250114	131049	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20200	0	3	0.00	386945530	19214	59.88	20100	20450	19950	26250	14150	20200	20138.70	1.76	3193	21166	20682	20366	19882	19566	20525	19725	756	6050	5000	14540	50	1	15129367	3056	7.40	0.72	12	0.13	2728.00	27924.00	53900	20240126	-62.52	17490	20241209	15.49	21450	-5.83	20250109	18500	9.19	20250103	53900	-62.52	20240126	17490	15.49	20241209	2.57	N	286940	5000	756 억	266325	N	N	11	N	N
70	20250114	121045	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20000	-200	5	-0.99	323601910	16060	50.05	20100	20450	19950	26250	14150	20200	20149.53	1.76	801	21166	20682	20366	19882	19566	20525	19725	756	6050	5000	14540	50	1	15129367	3026	7.33	0.72	12	0.11	2728.00	27924.00	53900	20240126	-62.89	17490	20241209	14.35	21450	-6.76	20250109	18500	8.11	20250103	53900	-62.89	20240126	17490	14.35	20241209	2.57	N	286940	5000	756 억	266325	N	N	11	N	N
71	20250114	111044	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20100	-100	5	-0.50	297316580	14747	45.96	20100	20450	19950	26250	14150	20200	20161.13	1.76	359	21166	20682	20366	19882	19566	20525	19725	756	6050	5000	14540	50	1	15129367	3041	7.37	0.72	12	0.10	2728.00	27924.00	53900	20240126	-62.71	17490	20241209	14.92	21450	-6.29	20250109	18500	8.65	20250103	53900	-62.71	20240126	17490	14.92	20241209	2.57	N	286940	5000	756 억	266325	N	N	11	N	N
72	20250114	101044	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20300	100	2	0.50	152721300	7527	23.46	20100	20450	20100	26250	14150	20200	20289.92	1.76	-637	21166	20682	20366	19882	19566	20525	19725	756	6050	5000	14540	50	1	15129367	3071	7.44	0.73	12	0.05	2728.00	27924.00	53900	20240126	-62.34	17490	20241209	16.07	21450	-5.36	20250109	18500	9.73	20250103	53900	-62.34	20240126	17490	16.07	20241209	2.57	N	286940	5000	756 억	266325	N	N	11	N	N
73	20250114	091048	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20300	100	2	0.50	16299250	807	2.52	20100	20350	20100	26250	14150	20200	20197.30	1.76	414	21166	20682	20366	19882	19566	20525	19725	756	6050	5000	14540	50	1	15129367	3071	7.44	0.73	12	0.01	2728.00	27924.00	53900	20240126	-62.34	17490	20241209	16.07	21450	-5.36	20250109	18500	9.73	20250103	53900	-62.34	20240126	17490	16.07	20241209	2.57	N	286940	5000	756 억	266325	N	N	11	N	N
74	20250113	161033	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20200	-700	5	-3.35	644300250	31755	66.06	20800	20850	20050	27150	14650	20900	20283.05	1.84	-12373	21600	21250	20850	20500	20100	21050	20300	756	6250	5000	15040	50	1	15129367	3056	7.40	0.72	12	0.21	2728.00	27924.00	53900	20240126	-62.52	17490	20241209	15.49	21450	-5.83	20250109	18500	9.19	20250103	53900	-62.52	20240126	17490	15.49	20241209	2.58	N	286940	5000	756 억	278676	N	N	11	N	N
75	20250113	151039	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20100	-800	5	-3.83	584934550	28811	59.93	20800	20850	20050	27150	14650	20900	20295.25	1.84	-10870	21600	21250	20850	20500	20100	21050	20300	756	6250	5000	15040	50	1	15129367	3041	7.37	0.72	12	0.19	2728.00	27924.00	53900	20240126	-62.71	17490	20241209	14.92	21450	-6.29	20250109	18500	8.65	20250103	53900	-62.71	20240126	17490	14.92	20241209	2.58	N	286940	5000	756 억	278676	N	N	8	N	N
76	20250113	141015	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20100	-800	5	-3.83	510508850	25117	52.25	20800	20850	20050	27150	14650	20900	20317.25	1.84	-8848	21600	21250	20850	20500	20100	21050	20300	756	6250	5000	15040	50	1	15129367	3041	7.37	0.72	12	0.17	2728.00	27924.00	53900	20240126	-62.71	17490	20241209	14.92	21450	-6.29	20250109	18500	8.65	20250103	53900	-62.71	20240126	17490	14.92	20241209	2.58	N	286940	5000	756 억	278676	N	N	8	N	N
77	20250113	131022	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20150	-750	5	-3.59	406431300	19937	41.47	20800	20850	20100	27150	14650	20900	20376.75	1.84	-7664	21600	21250	20850	20500	20100	21050	20300	756	6250	5000	15040	50	1	15129367	3049	7.39	0.72	12	0.13	2728.00	27924.00	53900	20240126	-62.62	17490	20241209	15.21	21450	-6.06	20250109	18500	8.92	20250103	53900	-62.62	20240126	17490	15.21	20241209	2.58	N	286940	5000	756 억	278676	N	N	8	N	N
78	20250113	121026	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20100	-800	5	-3.83	352483850	17261	35.91	20800	20850	20100	27150	14650	20900	20411.08	1.84	-6334	21600	21250	20850	20500	20100	21050	20300	756	6250	5000	15040	50	1	15129367	3041	7.37	0.72	12	0.11	2728.00	27924.00	53900	20240126	-62.71	17490	20241209	14.92	21450	-6.29	20250109	18500	8.65	20250103	53900	-62.71	20240126	17490	14.92	20241209	2.58	N	286940	5000	756 억	278676	N	N	8	N	N
79	20250113	111025	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20150	-750	5	-3.59	314659450	15383	32.00	20800	20850	20150	27150	14650	20900	20444.83	1.84	-5618	21600	21250	20850	20500	20100	21050	20300	756	6250	5000	15040	50	1	15129367	3049	7.39	0.72	12	0.10	2728.00	27924.00	53900	20240126	-62.62	17490	20241209	15.21	21450	-6.06	20250109	18500	8.92	20250103	53900	-62.62	20240126	17490	15.21	20241209	2.58	N	286940	5000	756 억	278676	N	N	8	N	N
80	20250113	101024	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20350	-550	5	-2.63	200074850	9718	20.22	20800	20850	20300	27150	14650	20900	20576.62	1.84	-2600	21600	21250	20850	20500	20100	21050	20300	756	6250	5000	15040	50	1	15129367	3079	7.46	0.73	12	0.06	2728.00	27924.00	53900	20240126	-62.24	17490	20241209	16.35	21450	-5.13	20250109	18500	10.00	20250103	53900	-62.24	20240126	17490	16.35	20241209	2.58	N	286940	5000	756 억	278676	N	N	8	N	N
81	20250113	091031	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20800	-100	5	-0.48	51062950	2454	5.10	20800	20850	20650	27150	14650	20900	20793.06	1.84	-706	21600	21250	20850	20500	20100	21050	20300	756	6250	5000	15040	50	1	15129367	3147	7.62	0.74	12	0.02	2728.00	27924.00	53900	20240126	-61.41	17490	20241209	18.93	21450	-3.03	20250109	18500	12.43	20250103	53900	-61.41	20240126	17490	18.93	20241209	2.58	N	286940	5000	756 억	278676	N	N	8	N	N
82	20250110	161005	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20900	50	2	0.24	992516100	47952	49.19	21200	21200	20450	27100	14600	20850	20698.03	1.82	2683	21916	21382	20916	20382	19916	21650	20650	756	6250	5000	15010	50	1	15129367	3162	7.66	0.75	12	0.32	2728.00	27924.00	53900	20240126	-61.22	17490	20241209	19.50	21450	-2.56	20250109	18500	12.97	20250103	53900	-61.22	20240126	17490	19.50	20241209	2.63	N	286940	5000	756 억	275571	N	N	8	N	N
83	20250110	151012	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20800	-50	5	-0.24	903495700	43679	44.81	21200	21200	20450	27100	14600	20850	20684.90	1.82	4518	21916	21382	20916	20382	19916	21650	20650	756	6250	5000	15010	50	1	15129367	3147	7.62	0.74	12	0.29	2728.00	27924.00	53900	20240126	-61.41	17490	20241209	18.93	21450	-3.03	20250109	18500	12.43	20250103	53900	-61.41	20240126	17490	18.93	20241209	2.63	N	286940	5000	756 억	275571	N	N	18	N	N
84	20250110	141020	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20650	-200	5	-0.96	740325050	35793	36.72	21200	21200	20450	27100	14600	20850	20683.51	1.82	4496	21916	21382	20916	20382	19916	21650	20650	756	6250	5000	15010	50	1	15129367	3124	7.57	0.74	12	0.24	2728.00	27924.00	53900	20240126	-61.69	17490	20241209	18.07	21450	-3.73	20250109	18500	11.62	20250103	53900	-61.69	20240126	17490	18.07	20241209	2.63	N	286940	5000	756 억	275571	N	N	18	N	N
85	20250110	131019	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20750	-100	5	-0.48	646456800	31259	32.07	21200	21200	20450	27100	14600	20850	20680.66	1.82	3733	21916	21382	20916	20382	19916	21650	20650	756	6250	5000	15010	50	1	15129367	3139	7.61	0.74	12	0.21	2728.00	27924.00	53900	20240126	-61.50	17490	20241209	18.64	21450	-3.26	20250109	18500	12.16	20250103	53900	-61.50	20240126	17490	18.64	20241209	2.63	N	286940	5000	756 억	275571	N	N	18	N	N
86	20250110	121020	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20600	-250	5	-1.20	561626050	27154	27.85	21200	21200	20450	27100	14600	20850	20683.00	1.82	2454	21916	21382	20916	20382	19916	21650	20650	756	6250	5000	15010	50	1	15129367	3117	7.55	0.74	12	0.18	2728.00	27924.00	53900	20240126	-61.78	17490	20241209	17.78	21450	-3.96	20250109	18500	11.35	20250103	53900	-61.78	20240126	17490	17.78	20241209	2.63	N	286940	5000	756 억	275571	N	N	18	N	N
87	20250110	111018	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20500	-350	5	-1.68	429095850	20709	21.24	21200	21200	20500	27100	14600	20850	20720.26	1.82	-177	21916	21382	20916	20382	19916	21650	20650	756	6250	5000	15010	50	1	15129367	3102	7.51	0.73	12	0.14	2728.00	27924.00	53900	20240126	-61.97	17490	20241209	17.21	21450	-4.43	20250109	18500	10.81	20250103	53900	-61.97	20240126	17490	17.21	20241209	2.63	N	286940	5000	756 억	275571	N	N	18	N	N
88	20250110	101015	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20800	-50	5	-0.24	283080750	13630	13.98	21200	21200	20600	27100	14600	20850	20768.95	1.82	-642	21916	21382	20916	20382	19916	21650	20650	756	6250	5000	15010	50	1	15129367	3147	7.62	0.74	12	0.09	2728.00	27924.00	53900	20240126	-61.41	17490	20241209	18.93	21450	-3.03	20250109	18500	12.43	20250103	53900	-61.41	20240126	17490	18.93	20241209	2.63	N	286940	5000	756 억	275571	N	N	18	N	N
89	20250110	091021	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20650	-200	5	-0.96	84387850	4022	4.13	21200	21200	20650	27100	14600	20850	20981.56	1.82	-1853	21916	21382	20916	20382	19916	21650	20650	756	6250	5000	15010	50	1	15129367	3124	7.57	0.74	12	0.03	2728.00	27924.00	53900	20240126	-61.69	17490	20241209	18.07	21450	-3.73	20250109	18500	11.62	20250103	53900	-61.69	20240126	17490	18.07	20241209	2.63	N	286940	5000	756 억	275571	N	N	18	N	N
90	20250109	161009	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20850	300	2	1.46	2030666500	97214	277.23	20750	21450	20450	26700	14400	20550	20889.18	1.93	-15074	20916	20732	20366	20182	19816	20825	20275	756	6150	5000	14790	50	1	15129367	3154	7.64	0.75	12	0.64	2728.00	27924.00	53900	20240126	-61.32	17490	20241209	19.21	21450	-2.80	20250109	18500	12.70	20250103	53900	-61.32	20240126	17490	19.21	20241209	2.56	N	286940	5000	756 억	292047	N	N	18	N	N
91	20250109	151005	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20700	150	2	0.73	1931853600	92469	263.70	20750	21450	20450	26700	14400	20550	20892.04	1.93	-13176	20916	20732	20366	20182	19816	20825	20275	756	6150	5000	14790	50	1	15129367	3132	7.59	0.74	12	0.61	2728.00	27924.00	53900	20240126	-61.60	17490	20241209	18.35	21450	-3.50	20250109	18500	11.89	20250103	53900	-61.60	20240126	17490	18.35	20241209	2.56	N	286940	5000	756 억	292047	N	N	25	N	N
92	20250109	141013	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20700	150	2	0.73	1796395500	85920	245.02	20750	21450	20450	26700	14400	20550	20907.92	1.93	-13437	20916	20732	20366	20182	19816	20825	20275	756	6150	5000	14790	50	1	15129367	3132	7.59	0.74	12	0.57	2728.00	27924.00	53900	20240126	-61.60	17490	20241209	18.35	21450	-3.50	20250109	18500	11.89	20250103	53900	-61.60	20240126	17490	18.35	20241209	2.56	N	286940	5000	756 억	292047	N	N	25	N	N
93	20250109	131011	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20750	200	2	0.97	1648990950	78818	224.77	20750	21450	20450	26700	14400	20550	20921.67	1.93	-12419	20916	20732	20366	20182	19816	20825	20275	756	6150	5000	14790	50	1	15129367	3139	7.61	0.74	12	0.52	2728.00	27924.00	53900	20240126	-61.50	17490	20241209	18.64	21450	-3.26	20250109	18500	12.16	20250103	53900	-61.50	20240126	17490	18.64	20241209	2.56	N	286940	5000	756 억	292047	N	N	25	N	N
94	20250109	121012	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20800	250	2	1.22	1563324950	74704	213.04	20750	21450	20450	26700	14400	20550	20927.11	1.93	-13612	20916	20732	20366	20182	19816	20825	20275	756	6150	5000	14790	50	1	15129367	3147	7.62	0.74	12	0.49	2728.00	27924.00	53900	20240126	-61.41	17490	20241209	18.93	21450	-3.03	20250109	18500	12.43	20250103	53900	-61.41	20240126	17490	18.93	20241209	2.56	N	286940	5000	756 억	292047	N	N	25	N	N
95	20250109	111017	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20900	350	2	1.70	1325780750	63296	180.51	20750	21450	20450	26700	14400	20550	20945.95	1.93	-9462	20916	20732	20366	20182	19816	20825	20275	756	6150	5000	14790	50	1	15129367	3162	7.66	0.75	12	0.42	2728.00	27924.00	53900	20240126	-61.22	17490	20241209	19.50	21450	-2.56	20250109	18500	12.97	20250103	53900	-61.22	20240126	17490	19.50	20241209	2.56	N	286940	5000	756 억	292047	N	N	25	N	N
96	20250109	101014	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20700	150	2	0.73	1118700550	53365	152.18	20750	21450	20450	26700	14400	20550	20963.47	1.93	-5667	20916	20732	20366	20182	19816	20825	20275	756	6150	5000	14790	50	1	15129367	3132	7.59	0.74	12	0.35	2728.00	27924.00	53900	20240126	-61.60	17490	20241209	18.35	21450	-3.50	20250109	18500	11.89	20250103	53900	-61.60	20240126	17490	18.35	20241209	2.56	N	286940	5000	756 억	292047	N	N	25	N	N
97	20250109	091018	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20850	300	2	1.46	166999850	8038	22.92	20750	20900	20700	26700	14400	20550	20777.31	1.93	-502	20916	20732	20366	20182	19816	20825	20275	756	6150	5000	14790	50	1	15129367	3154	7.64	0.75	12	0.05	2728.00	27924.00	53900	20240126	-61.32	17490	20241209	19.21	20900	-0.24	20250109	18500	12.70	20250103	53900	-61.32	20240126	17490	19.21	20241209	2.56	N	286940	5000	756 억	292047	N	N	25	N	N
98	20250108	161004	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20550	0	3	0.00	699773250	34483	75.09	20400	20550	20000	26700	14400	20550	20292.96	1.92	1947	21130	20840	20410	20120	19690	20625	19905	756	6150	5000	14790	50	1	15129367	3109	7.53	0.74	12	0.23	2728.00	27924.00	53900	20240126	-61.87	17490	20241209	17.50	20700	-0.72	20250106	18500	11.08	20250103	53900	-61.87	20240126	17490	17.50	20241209	2.54	N	286940	5000	756 억	290786	N	N	25	N	N
99	20250108	151008	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20550	0	3	0.00	664879350	32784	71.39	20400	20550	20000	26700	14400	20550	20280.51	1.92	2202	21130	20840	20410	20120	19690	20625	19905	756	6150	5000	14790	50	1	15129367	3109	7.53	0.74	12	0.22	2728.00	27924.00	53900	20240126	-61.87	17490	20241209	17.50	20700	-0.72	20250106	18500	11.08	20250103	53900	-61.87	20240126	17490	17.50	20241209	2.54	N	286940	5000	756 억	290786	N	N	5	N	N
100	20250108	141011	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20400	-150	5	-0.73	588206600	29036	63.23	20400	20500	20000	26700	14400	20550	20257.72	1.92	2661	21130	20840	20410	20120	19690	20625	19905	756	6150	5000	14790	50	1	15129367	3086	7.48	0.73	12	0.19	2728.00	27924.00	53900	20240126	-62.15	17490	20241209	16.64	20700	-1.45	20250106	18500	10.27	20250103	53900	-62.15	20240126	17490	16.64	20241209	2.54	N	286940	5000	756 억	290786	N	N	5	N	N
101	20250108	131009	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20400	-150	5	-0.73	551379300	27232	59.30	20400	20500	20000	26700	14400	20550	20247.34	1.92	3090	21130	20840	20410	20120	19690	20625	19905	756	6150	5000	14790	50	1	15129367	3086	7.48	0.73	12	0.18	2728.00	27924.00	53900	20240126	-62.15	17490	20241209	16.64	20700	-1.45	20250106	18500	10.27	20250103	53900	-62.15	20240126	17490	16.64	20241209	2.54	N	286940	5000	756 억	290786	N	N	5	N	N
102	20250108	121006	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20350	-200	5	-0.97	472031950	23343	50.83	20400	20500	20000	26700	14400	20550	20221.39	1.92	3608	21130	20840	20410	20120	19690	20625	19905	756	6150	5000	14790	50	1	15129367	3079	7.46	0.73	12	0.15	2728.00	27924.00	53900	20240126	-62.24	17490	20241209	16.35	20700	-1.69	20250106	18500	10.00	20250103	53900	-62.24	20240126	17490	16.35	20241209	2.54	N	286940	5000	756 억	290786	N	N	5	N	N
103	20250108	111007	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20500	-50	5	-0.24	418348250	20710	45.10	20400	20500	20000	26700	14400	20550	20200.10	1.92	3959	21130	20840	20410	20120	19690	20625	19905	756	6150	5000	14790	50	1	15129367	3102	7.51	0.73	12	0.14	2728.00	27924.00	53900	20240126	-61.97	17490	20241209	17.21	20700	-0.97	20250106	18500	10.81	20250103	53900	-61.97	20240126	17490	17.21	20241209	2.54	N	286940	5000	756 억	290786	N	N	5	N	N
104	20250108	101008	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20250	-300	5	-1.46	323278700	16031	34.91	20400	20500	20000	26700	14400	20550	20165.56	1.92	3891	21130	20840	20410	20120	19690	20625	19905	756	6150	5000	14790	50	1	15129367	3064	7.42	0.73	12	0.11	2728.00	27924.00	53900	20240126	-62.43	17490	20241209	15.78	20700	-2.17	20250106	18500	9.46	20250103	53900	-62.43	20240126	17490	15.78	20241209	2.54	N	286940	5000	756 억	290786	N	N	5	N	N
105	20250108	091008	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20300	-250	5	-1.22	72832250	3616	7.87	20400	20500	20000	26700	14400	20550	20140.30	1.92	804	21130	20840	20410	20120	19690	20625	19905	756	6150	5000	14790	50	1	15129367	3071	7.44	0.73	12	0.02	2728.00	27924.00	53900	20240126	-62.34	17490	20241209	16.07	20700	-1.93	20250106	18500	9.73	20250103	53900	-62.34	20240126	17490	16.07	20241209	2.54	N	286940	5000	756 억	290786	N	N	5	N	N
106	20250107	160959	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20550	-50	5	-0.24	931232660	45761	78.48	20600	20700	19980	26750	14450	20600	20349.88	1.96	-6976	21320	20960	20340	19980	19360	21140	20160	756	6150	5000	14830	50	1	15129367	3109	7.53	0.74	12	0.30	2728.00	27924.00	53900	20240126	-61.87	17490	20241209	17.50	20700	0.00	20250106	18500	11.08	20250103	53900	-61.87	20240126	17490	17.50	20241209	2.56	N	286940	5000	756 억	296116	N	N	5	N	N
107	20250107	151001	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20550	-50	5	-0.24	821533060	40425	69.33	20600	20700	19980	26750	14450	20600	20322.40	1.96	-5754	21320	20960	20340	19980	19360	21140	20160	756	6150	5000	14830	50	1	15129367	3109	7.53	0.74	12	0.27	2728.00	27924.00	53900	20240126	-61.87	17490	20241209	17.50	20700	0.00	20250106	18500	11.08	20250103	53900	-61.87	20240126	17490	17.50	20241209	2.56	N	286940	5000	756 억	296116	N	N	14	N	N
108	20250107	140959	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20550	-50	5	-0.24	692083960	34125	58.52	20600	20700	19980	26750	14450	20600	20280.85	1.96	-3119	21320	20960	20340	19980	19360	21140	20160	756	6150	5000	14830	50	1	15129367	3109	7.53	0.74	12	0.23	2728.00	27924.00	53900	20240126	-61.87	17490	20241209	17.50	20700	0.00	20250106	18500	11.08	20250103	53900	-61.87	20240126	17490	17.50	20241209	2.56	N	286940	5000	756 억	296116	N	N	14	N	N
109	20250107	130958	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20150	-450	5	-2.18	506309560	25029	42.92	20600	20700	19980	26750	14450	20600	20228.92	1.96	-2370	21320	20960	20340	19980	19360	21140	20160	756	6150	5000	14830	50	1	15129367	3049	7.39	0.72	12	0.17	2728.00	27924.00	53900	20240126	-62.62	17490	20241209	15.21	20700	0.00	20250106	18500	8.92	20250103	53900	-62.62	20240126	17490	15.21	20241209	2.56	N	286940	5000	756 억	296116	N	N	14	N	N
110	20250107	121000	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20150	-450	5	-2.18	418234060	20647	35.41	20600	20700	19980	26750	14450	20600	20256.41	1.96	-1256	21320	20960	20340	19980	19360	21140	20160	756	6150	5000	14830	50	1	15129367	3049	7.39	0.72	12	0.14	2728.00	27924.00	53900	20240126	-62.62	17490	20241209	15.21	20700	0.00	20250106	18500	8.92	20250103	53900	-62.62	20240126	17490	15.21	20241209	2.56	N	286940	5000	756 억	296116	N	N	14	N	N
111	20250107	110955	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20150	-450	5	-2.18	392369610	19367	33.21	20600	20700	19980	26750	14450	20600	20259.70	1.96	-1115	21320	20960	20340	19980	19360	21140	20160	756	6150	5000	14830	50	1	15129367	3049	7.39	0.72	12	0.13	2728.00	27924.00	53900	20240126	-62.62	17490	20241209	15.21	20700	0.00	20250106	18500	8.92	20250103	53900	-62.62	20240126	17490	15.21	20241209	2.56	N	286940	5000	756 억	296116	N	N	14	N	N
112	20250107	101001	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20200	-400	5	-1.94	263703510	12992	22.28	20600	20700	19980	26750	14450	20600	20297.38	1.96	-1870	21320	20960	20340	19980	19360	21140	20160	756	6150	5000	14830	50	1	15129367	3056	7.40	0.72	12	0.09	2728.00	27924.00	53900	20240126	-62.52	17490	20241209	15.49	20700	0.00	20250106	18500	9.19	20250103	53900	-62.52	20240126	17490	15.49	20241209	2.56	N	286940	5000	756 억	296116	N	N	14	N	N
113	20250107	091004	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20500	-100	5	-0.49	41177950	2010	3.45	20600	20700	20350	26750	14450	20600	20486.54	1.96	351	21320	20960	20340	19980	19360	21140	20160	756	6150	5000	14830	50	1	15129367	3102	7.51	0.73	12	0.01	2728.00	27924.00	53900	20240126	-61.97	17490	20241209	17.21	20700	0.00	20250106	18500	10.81	20250103	53900	-61.97	20240126	17490	17.21	20241209	2.56	N	286940	5000	756 억	296116	N	N	14	N	N
114	20250106	160948	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20600	880	2	4.46	1185246170	58060	227.05	19970	20700	19720	25600	13810	19720	20413.09	1.91	5409	20640	20180	19340	18880	18040	20410	19110	756	5880	5000	14190	50	1	15129367	3117	7.55	0.74	12	0.38	2728.00	27924.00	53900	20240126	-61.78	17490	20241209	17.78	20700	-0.48	20250106	18500	11.35	20250103	53900	-61.78	20240126	17490	17.78	20241209	2.56	N	286940	5000	756 억	289473	N	N	14	N	N
115	20250106	150947	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20450	730	2	3.70	1046853120	51335	200.75	19970	20700	19720	25600	13810	19720	20392.58	1.91	6869	20640	20180	19340	18880	18040	20410	19110	756	5880	5000	14190	50	1	15129367	3094	7.50	0.73	12	0.34	2728.00	27924.00	53900	20240126	-62.06	17490	20241209	16.92	20700	-1.21	20250106	18500	10.54	20250103	53900	-62.06	20240126	17490	16.92	20241209	2.56	N	286940	5000	756 억	289473	N	N	0	N	N
116	20250106	140949	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20450	730	2	3.70	988075420	48459	189.51	19970	20700	19720	25600	13810	19720	20389.93	1.91	7532	20640	20180	19340	18880	18040	20410	19110	756	5880	5000	14190	50	1	15129367	3094	7.50	0.73	12	0.32	2728.00	27924.00	53900	20240126	-62.06	17490	20241209	16.92	20700	-1.21	20250106	18500	10.54	20250103	53900	-62.06	20240126	17490	16.92	20241209	2.56	N	286940	5000	756 억	289473	N	N	0	N	N
117	20250106	130937	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20450	730	2	3.70	932728420	45748	178.91	19970	20700	19720	25600	13810	19720	20388.40	1.91	7955	20640	20180	19340	18880	18040	20410	19110	756	5880	5000	14190	50	1	15129367	3094	7.50	0.73	12	0.30	2728.00	27924.00	53900	20240126	-62.06	17490	20241209	16.92	20700	-1.21	20250106	18500	10.54	20250103	53900	-62.06	20240126	17490	16.92	20241209	2.56	N	286940	5000	756 억	289473	N	N	0	N	N
118	20250106	120945	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20500	780	2	3.96	894824020	43897	171.67	19970	20700	19720	25600	13810	19720	20384.63	1.91	7801	20640	20180	19340	18880	18040	20410	19110	756	5880	5000	14190	50	1	15129367	3102	7.51	0.73	12	0.29	2728.00	27924.00	53900	20240126	-61.97	17490	20241209	17.21	20700	-0.97	20250106	18500	10.81	20250103	53900	-61.97	20240126	17490	17.21	20241209	2.56	N	286940	5000	756 억	289473	N	N	0	N	N
119	20250106	110942	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20400	680	2	3.45	860604870	42222	165.12	19970	20700	19720	25600	13810	19720	20382.85	1.91	7469	20640	20180	19340	18880	18040	20410	19110	756	5880	5000	14190	50	1	15129367	3086	7.48	0.73	12	0.28	2728.00	27924.00	53900	20240126	-62.15	17490	20241209	16.64	20700	-1.45	20250106	18500	10.27	20250103	53900	-62.15	20240126	17490	16.64	20241209	2.56	N	286940	5000	756 억	289473	N	N	0	N	N
120	20250106	100938	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20350	630	2	3.19	705331820	34627	135.42	19970	20700	19720	25600	13810	19720	20369.42	1.91	7839	20640	20180	19340	18880	18040	20410	19110	756	5880	5000	14190	50	1	15129367	3079	7.46	0.73	12	0.23	2728.00	27924.00	53900	20240126	-62.24	17490	20241209	16.35	20700	-1.69	20250106	18500	10.00	20250103	53900	-62.24	20240126	17490	16.35	20241209	2.56	N	286940	5000	756 억	289473	N	N	0	N	N
121	20250106	090940	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	20700	980	2	4.97	355591220	17490	68.40	19970	20700	19720	25600	13810	19720	20331.12	1.91	4284	20640	20180	19340	18880	18040	20410	19110	756	5880	5000	14190	50	1	15129367	3132	7.59	0.74	12	0.12	2728.00	27924.00	53900	20240126	-61.60	17490	20241209	18.35	20700	0.00	20250106	18500	11.89	20250103	53900	-61.60	20240126	17490	18.35	20241209	2.56	N	286940	5000	756 억	289473	N	N	0	N	N
122	20250103	160936	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19720	320	2	1.65	495133830	25295	138.16	19400	19800	18500	25200	13580	19400	19574.37	1.88	3934	20053	19726	19313	18986	18573	19520	18780	756	5800	5000	13960	10	1	15129367	2984	7.23	0.71	12	0.17	2728.00	27924.00	53900	20240126	-63.41	17490	20241209	12.75	19800	-0.40	20250103	18500	6.59	20250103	53900	-63.41	20240126	17490	12.75	20241209	2.59	N	286940	5000	756 억	285041	N	N	1	N	N
123	20250103	150938	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19690	290	2	1.49	468355820	23935	130.74	19400	19800	18500	25200	13580	19400	19567.82	1.88	3493	20053	19726	19313	18986	18573	19520	18780	756	5800	5000	13960	10	1	15129367	2979	7.22	0.71	12	0.16	2728.00	27924.00	53900	20240126	-63.47	17490	20241209	12.58	19800	-0.56	20250103	18500	6.43	20250103	53900	-63.47	20240126	17490	12.58	20241209	2.59	N	286940	5000	756 억	285041	N	N	1	N	N
124	20250103	140939	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19630	230	2	1.19	298283680	15182	82.93	19400	19800	19300	25200	13580	19400	19647.19	1.88	2277	20053	19726	19313	18986	18573	19520	18780	756	5800	5000	13960	10	1	15129367	2970	7.20	0.70	12	0.10	2728.00	27924.00	53900	20240126	-63.58	17490	20241209	12.24	19800	-0.86	20250103	18900	3.86	20250102	53900	-63.58	20240126	17490	12.24	20241209	2.59	N	286940	5000	756 억	285041	N	N	1	N	N
125	20250103	130938	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19740	340	2	1.75	247118350	12580	68.71	19400	19800	19300	25200	13580	19400	19643.75	1.88	3208	20053	19726	19313	18986	18573	19520	18780	756	5800	5000	13960	10	1	15129367	2987	7.24	0.71	12	0.08	2728.00	27924.00	53900	20240126	-63.38	17490	20241209	12.86	19800	-0.30	20250103	18900	4.44	20250102	53900	-63.38	20240126	17490	12.86	20241209	2.59	N	286940	5000	756 억	285041	N	N	1	N	N
126	20250103	120938	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19750	350	2	1.80	219673910	11186	61.10	19400	19800	19300	25200	13580	19400	19638.29	1.88	2986	20053	19726	19313	18986	18573	19520	18780	756	5800	5000	13960	10	1	15129367	2988	7.24	0.71	12	0.07	2728.00	27924.00	53900	20240126	-63.36	17490	20241209	12.92	19800	-0.25	20250103	18900	4.50	20250102	53900	-63.36	20240126	17490	12.92	20241209	2.59	N	286940	5000	756 억	285041	N	N	1	N	N
127	20250103	110938	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19690	290	2	1.49	178081150	9075	49.57	19400	19800	19300	25200	13580	19400	19623.27	1.88	2274	20053	19726	19313	18986	18573	19520	18780	756	5800	5000	13960	10	1	15129367	2979	7.22	0.71	12	0.06	2728.00	27924.00	53900	20240126	-63.47	17490	20241209	12.58	19800	-0.56	20250103	18900	4.18	20250102	53900	-63.47	20240126	17490	12.58	20241209	2.59	N	286940	5000	756 억	285041	N	N	1	N	N
128	20250103	100935	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19630	230	2	1.19	137787360	7021	38.35	19400	19800	19300	25200	13580	19400	19625.03	1.88	1420	20053	19726	19313	18986	18573	19520	18780	756	5800	5000	13960	10	1	15129367	2970	7.20	0.70	12	0.05	2728.00	27924.00	53900	20240126	-63.58	17490	20241209	12.24	19800	-0.86	20250103	18900	3.86	20250102	53900	-63.58	20240126	17490	12.24	20241209	2.59	N	286940	5000	756 억	285041	N	N	1	N	N
129	20250103	090939	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19620	220	2	1.13	54577370	2799	15.29	19400	19620	19300	25200	13580	19400	19498.88	1.88	1270	20053	19726	19313	18986	18573	19520	18780	756	5800	5000	13960	10	1	15129367	2968	7.19	0.70	12	0.02	2728.00	27924.00	53900	20240126	-63.60	17490	20241209	12.18	19640	-0.10	20250102	18900	3.81	20250102	53900	-63.60	20240126	17490	12.18	20241209	2.59	N	286940	5000	756 억	285041	N	N	1	N	N
130	20250102	160928	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19400	30	2	0.15	353838910	18305	101.22	19640	19640	18900	25150	13560	19370	19330.13	1.90	-1502	20116	19742	19226	18852	18336	19930	19040	756	5780	5000	13940	10	1	15129367	2935	7.11	0.69	12	0.12	2728.00	27924.00	53900	20240126	-64.01	17490	20241209	10.92	19640	-1.22	20250102	18900	2.65	20250102	53900	-64.01	20240126	17490	10.92	20241209	2.59	N	286940	5000	756 억	287291	N	N	1	N	N
131	20250102	150929	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19390	20	2	0.10	342598690	17725	98.01	19640	19640	18900	25150	13560	19370	19328.51	1.90	-1786	20116	19742	19226	18852	18336	19930	19040	756	5780	5000	13940	10	1	15129367	2934	7.11	0.69	12	0.12	2728.00	27924.00	53900	20240126	-64.03	17490	20241209	10.86	19640	-1.27	20250102	18900	2.59	20250102	53900	-64.03	20240126	17490	10.86	20241209	2.59	N	286940	5000	756 억	287291	N	N	0	N	N
132	20250102	140926	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19310	-60	5	-0.31	270517100	13999	77.41	19640	19640	18900	25150	13560	19370	19323.96	1.90	-3424	20116	19742	19226	18852	18336	19930	19040	756	5780	5000	13940	10	1	15129367	2921	7.08	0.69	12	0.09	2728.00	27924.00	53900	20240126	-64.17	17490	20241209	10.41	19640	-1.68	20250102	18900	2.17	20250102	53900	-64.17	20240126	17490	10.41	20241209	2.59	N	286940	5000	756 억	287291	N	N	0	N	N
133	20250102	130930	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19300	-70	5	-0.36	209664020	10836	59.92	19640	19640	18900	25150	13560	19370	19348.80	1.90	-2458	20116	19742	19226	18852	18336	19930	19040	756	5780	5000	13940	10	1	15129367	2920	7.07	0.69	12	0.07	2728.00	27924.00	53900	20240126	-64.19	17490	20241209	10.35	19640	-1.73	20250102	18900	2.12	20250102	53900	-64.19	20240126	17490	10.35	20241209	2.59	N	286940	5000	756 억	287291	N	N	0	N	N
134	20250102	120926	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19410	40	2	0.21	146243730	7546	41.73	19640	19640	18900	25150	13560	19370	19380.33	1.90	-829	20116	19742	19226	18852	18336	19930	19040	756	5780	5000	13940	10	1	15129367	2937	7.12	0.70	12	0.05	2728.00	27924.00	53900	20240126	-63.99	17490	20241209	10.98	19640	-1.17	20250102	18900	2.70	20250102	53900	-63.99	20240126	17490	10.98	20241209	2.59	N	286940	5000	756 억	287291	N	N	0	N	N
135	20250102	110917	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19360	-10	5	-0.05	125663220	6485	35.86	19640	19640	18900	25150	13560	19370	19377.54	1.90	-833	20116	19742	19226	18852	18336	19930	19040	756	5780	5000	13940	10	1	15129367	2929	7.10	0.69	12	0.04	2728.00	27924.00	53900	20240126	-64.08	17490	20241209	10.69	19640	-1.43	20250102	18900	2.43	20250102	53900	-64.08	20240126	17490	10.69	20241209	2.59	N	286940	5000	756 억	287291	N	N	0	N	N
136	20250102	100925	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19360	-10	5	-0.05	14608730	754	4.17	19640	19640	18900	25150	13560	19370	19375.11	1.90	-124	20116	19742	19226	18852	18336	19930	19040	756	5780	5000	13940	10	1	15129367	2929	7.10	0.69	12	0.00	2728.00	27924.00	53900	20240126	-64.08	17490	20241209	10.69	19640	-1.43	20250102	18900	2.43	20250102	53900	-64.08	20240126	17490	10.69	20241209	2.59	N	286940	5000	756 억	287291	N	N	0	N	N
137	20250102	090915	55	40.00	KOSPI	IT 서비스	N	N	N	Y	40	N	19370	0	3	0.00	0	0	0.00	0	0	0	25150	13560	19370	0.00	1.90	0	20116	19742	19226	18852	18336	19930	19040	756	5780	5000	13940	10	1	15129367	2931	7.10	0.69	12	0.00	2728.00	27924.00	53900	20240126	-64.06	17490	20241209	10.75	0	0.00	0	0	0.00	0	53900	-64.06	20240126	17490	10.75	20241209	2.59	N	286940	5000	756 억	287291	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History