KissMeData/035510/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	newHighLowPriceClassCode	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	160435	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13510	10	2	0.07	9974654660	736720	95.91	13490	13900	13140	17550	9450	13500	13539.49	1.28	-35193	14113	13806	13453	13146	12793	13630	12970	76	4050	500	9180	10	1	15268540	2063	7.63	0.55	12	4.83	1770.00	24729.00	18160	20250109	-25.61	8070	20241210	67.41	18160	-25.61	20250109	13100	3.13	20250123	18160	-25.61	20250109	8070	67.41	20241210	6.54	N	035510	500	76 억	195375	N	N	0	N	N
3	20250124	150435	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13520	20	2	0.15	9370503050	691992	90.08	13490	13900	13140	17550	9450	13500	13541.39	1.28	-38459	14113	13806	13453	13146	12793	13630	12970	76	4050	500	9180	10	1	15268540	2064	7.64	0.55	12	4.53	1770.00	24729.00	18160	20250109	-25.55	8070	20241210	67.53	18160	-25.55	20250109	13100	3.21	20250123	18160	-25.55	20250109	8070	67.53	20241210	6.54	N	035510	500	76 억	195375	N	N	0	N	N
4	20250124	140434	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13490	-10	5	-0.07	8690468940	641707	83.54	13490	13900	13140	17550	9450	13500	13542.78	1.28	-37353	14113	13806	13453	13146	12793	13630	12970	76	4050	500	9180	10	1	15268540	2060	7.62	0.55	12	4.20	1770.00	24729.00	18160	20250109	-25.72	8070	20241210	67.16	18160	-25.72	20250109	13100	2.98	20250123	18160	-25.72	20250109	8070	67.16	20241210	6.54	N	035510	500	76 억	195375	N	N	0	N	N
5	20250124	130435	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13530	30	2	0.22	7443161550	549851	71.58	13490	13900	13140	17550	9450	13500	13536.74	1.28	-33188	14113	13806	13453	13146	12793	13630	12970	76	4050	500	9180	10	1	15268540	2066	7.64	0.55	12	3.60	1770.00	24729.00	18160	20250109	-25.50	8070	20241210	67.66	18160	-25.50	20250109	13100	3.28	20250123	18160	-25.50	20250109	8070	67.66	20241210	6.54	N	035510	500	76 억	195375	N	N	0	N	N
6	20250124	120432	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13540	40	2	0.30	6773869150	500188	65.11	13490	13900	13140	17550	9450	13500	13542.71	1.28	-33118	14113	13806	13453	13146	12793	13630	12970	76	4050	500	9180	10	1	15268540	2067	7.65	0.55	12	3.28	1770.00	24729.00	18160	20250109	-25.44	8070	20241210	67.78	18160	-25.44	20250109	13100	3.36	20250123	18160	-25.44	20250109	8070	67.78	20241210	6.54	N	035510	500	76 억	195375	N	N	0	N	N
7	20250124	110434	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13280	-220	5	-1.63	2401142210	180779	23.53	13490	13490	13140	17550	9450	13500	13281.32	1.28	-12331	14113	13806	13453	13146	12793	13630	12970	76	4050	500	9180	10	1	15268540	2028	7.50	0.54	12	1.18	1770.00	24729.00	18160	20250109	-26.87	8070	20241210	64.56	18160	-26.87	20250109	13100	1.37	20250123	18160	-26.87	20250109	8070	64.56	20241210	6.54	N	035510	500	76 억	195375	N	N	0	N	N
8	20250124	100432	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13280	-220	5	-1.63	1336443160	100295	13.06	13490	13490	13240	17550	9450	13500	13323.85	1.28	-10598	14113	13806	13453	13146	12793	13630	12970	76	4050	500	9180	10	1	15268540	2028	7.50	0.54	12	0.66	1770.00	24729.00	18160	20250109	-26.87	8070	20241210	64.56	18160	-26.87	20250109	13100	1.37	20250123	18160	-26.87	20250109	8070	64.56	20241210	6.54	N	035510	500	76 억	195375	N	N	0	N	N
9	20250124	090435	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13320	-180	5	-1.33	349035250	26086	3.40	13490	13490	13310	17550	9450	13500	13376.75	1.28	-5468	14113	13806	13453	13146	12793	13630	12970	76	4050	500	9180	10	1	15268540	2034	7.53	0.54	12	0.17	1770.00	24729.00	18160	20250109	-26.65	8070	20241210	65.06	18160	-26.65	20250109	13100	1.68	20250123	18160	-26.65	20250109	8070	65.06	20241210	6.54	N	035510	500	76 억	195375	N	N	0	N	N
10	20250123	160434	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13500	-130	5	-0.95	10039059540	755560	95.88	13520	13760	13100	17710	9550	13630	13285.10	1.06	33067	14256	13942	13786	13472	13316	13865	13395	76	4080	500	9260	10	1	15268540	2061	7.63	0.55	12	4.95	1770.00	24729.00	18160	20250109	-25.66	8070	20241210	67.29	18160	-25.66	20250109	13100	3.05	20250123	18160	-25.66	20250109	8070	67.29	20241210	6.27	N	035510	500	76 억	162182	N	N	0	N	N
11	20250123	150432	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13140	-490	5	-3.60	8767993530	660235	83.78	13520	13760	13100	17710	9550	13630	13279.37	1.06	37046	14256	13942	13786	13472	13316	13865	13395	76	4080	500	9260	10	1	15268540	2006	7.42	0.53	12	4.32	1770.00	24729.00	18160	20250109	-27.64	8070	20241210	62.83	18160	-27.64	20250109	13100	0.31	20250123	18160	-27.64	20250109	8070	62.83	20241210	6.27	N	035510	500	76 억	162182	N	N	0	N	N
12	20250123	140433	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13140	-490	5	-3.60	7903717290	594787	75.48	13520	13760	13100	17710	9550	13630	13287.51	1.06	24541	14256	13942	13786	13472	13316	13865	13395	76	4080	500	9260	10	1	15268540	2006	7.42	0.53	12	3.90	1770.00	24729.00	18160	20250109	-27.64	8070	20241210	62.83	18160	-27.64	20250109	13100	0.31	20250123	18160	-27.64	20250109	8070	62.83	20241210	6.27	N	035510	500	76 억	162182	N	N	0	N	N
13	20250123	130431	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13130	-500	5	-3.67	7181621880	539794	68.50	13520	13760	13120	17710	9550	13630	13303.53	1.06	20864	14256	13942	13786	13472	13316	13865	13395	76	4080	500	9260	10	1	15268540	2005	7.42	0.53	12	3.54	1770.00	24729.00	18160	20250109	-27.70	8070	20241210	62.70	18160	-27.70	20250109	13120	0.08	20250123	18160	-27.70	20250109	8070	62.70	20241210	6.27	N	035510	500	76 억	162182	N	N	0	N	N
14	20250123	120432	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13180	-450	5	-3.30	6608035170	496241	62.97	13520	13760	13130	17710	9550	13630	13315.30	1.06	21851	14256	13942	13786	13472	13316	13865	13395	76	4080	500	9260	10	1	15268540	2012	7.45	0.53	12	3.25	1770.00	24729.00	18160	20250109	-27.42	8070	20241210	63.32	18160	-27.42	20250109	13130	0.38	20250123	18160	-27.42	20250109	8070	63.32	20241210	6.27	N	035510	500	76 억	162182	N	N	0	N	N
15	20250123	110432	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13230	-400	5	-2.93	5878650570	440880	55.95	13520	13760	13130	17710	9550	13630	13332.96	1.06	14913	14256	13942	13786	13472	13316	13865	13395	76	4080	500	9260	10	1	15268540	2020	7.47	0.53	12	2.89	1770.00	24729.00	18160	20250109	-27.15	8070	20241210	63.94	18160	-27.15	20250109	13130	0.76	20250123	18160	-27.15	20250109	8070	63.94	20241210	6.27	N	035510	500	76 억	162182	N	N	0	N	N
16	20250123	100431	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13230	-400	5	-2.93	4998897830	374243	47.49	13520	13760	13190	17710	9550	13630	13356.34	1.06	12690	14256	13942	13786	13472	13316	13865	13395	76	4080	500	9260	10	1	15268540	2020	7.47	0.53	12	2.45	1770.00	24729.00	18160	20250109	-27.15	8070	20241210	63.94	18160	-27.15	20250109	13190	0.30	20250123	18160	-27.15	20250109	8070	63.94	20241210	6.27	N	035510	500	76 억	162182	N	N	0	N	N
17	20250123	090430	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13580	-50	5	-0.37	700968530	51552	6.54	13520	13760	13520	17710	9550	13630	13596.40	1.06	8745	14256	13942	13786	13472	13316	13865	13395	76	4080	500	9260	10	1	15268540	2073	7.67	0.55	12	0.34	1770.00	24729.00	18160	20250109	-25.22	8070	20241210	68.28	18160	-25.22	20250109	13520	0.44	20250123	18160	-25.22	20250109	8070	68.28	20241210	6.27	N	035510	500	76 억	162182	N	N	0	N	N
18	20250122	160430	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13630	-430	5	-3.06	10450627830	755529	50.17	14000	14100	13630	18270	9850	14060	13833.43	0.95	17531	15160	14610	14230	13680	13300	14420	13490	76	4210	500	9560	10	1	15268540	2081	7.70	0.55	12	4.95	1770.00	24729.00	18160	20250109	-24.94	8070	20241210	68.90	18160	-24.94	20250109	13550	0.59	20250103	18160	-24.94	20250109	8070	68.90	20241210	6.22	N	035510	500	76 억	144506	N	N	3	N	N
19	20250122	150430	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13720	-340	5	-2.42	9106318120	657104	43.64	14000	14100	13670	18270	9850	14060	13858.26	0.95	-3922	15160	14610	14230	13680	13300	14420	13490	76	4210	500	9560	10	1	15268540	2095	7.75	0.55	12	4.30	1770.00	24729.00	18160	20250109	-24.45	8070	20241210	70.01	18160	-24.45	20250109	13550	1.25	20250103	18160	-24.45	20250109	8070	70.01	20241210	6.22	N	035510	500	76 억	144506	N	N	3	N	N
20	20250122	140428	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13770	-290	5	-2.06	7181819530	517086	34.34	14000	14100	13760	18270	9850	14060	13889.02	0.95	4445	15160	14610	14230	13680	13300	14420	13490	76	4210	500	9560	10	1	15268540	2102	7.78	0.56	12	3.39	1770.00	24729.00	18160	20250109	-24.17	8070	20241210	70.63	18160	-24.17	20250109	13550	1.62	20250103	18160	-24.17	20250109	8070	70.63	20241210	6.22	N	035510	500	76 억	144506	N	N	3	N	N
21	20250122	130430	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13770	-290	5	-2.06	6004006040	431651	28.67	14000	14100	13760	18270	9850	14060	13909.40	0.95	4612	15160	14610	14230	13680	13300	14420	13490	76	4210	500	9560	10	1	15268540	2102	7.78	0.56	12	2.83	1770.00	24729.00	18160	20250109	-24.17	8070	20241210	70.63	18160	-24.17	20250109	13550	1.62	20250103	18160	-24.17	20250109	8070	70.63	20241210	6.22	N	035510	500	76 억	144506	N	N	3	N	N
22	20250122	120428	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13800	-260	5	-1.85	5312568040	381504	25.34	14000	14100	13760	18270	9850	14060	13925.33	0.95	2580	15160	14610	14230	13680	13300	14420	13490	76	4210	500	9560	10	1	15268540	2107	7.80	0.56	12	2.50	1770.00	24729.00	18160	20250109	-24.01	8070	20241210	71.00	18160	-24.01	20250109	13550	1.85	20250103	18160	-24.01	20250109	8070	71.00	20241210	6.22	N	035510	500	76 억	144506	N	N	3	N	N
23	20250122	110429	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13910	-150	5	-1.07	4223877660	302800	20.11	14000	14100	13770	18270	9850	14060	13949.40	0.95	10778	15160	14610	14230	13680	13300	14420	13490	76	4210	500	9560	10	1	15268540	2124	7.86	0.56	12	1.98	1770.00	24729.00	18160	20250109	-23.40	8070	20241210	72.37	18160	-23.40	20250109	13550	2.66	20250103	18160	-23.40	20250109	8070	72.37	20241210	6.22	N	035510	500	76 억	144506	N	N	3	N	N
24	20250122	100429	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14030	-30	5	-0.21	3241630690	232565	15.44	14000	14100	13770	18270	9850	14060	13938.60	0.95	23745	15160	14610	14230	13680	13300	14420	13490	76	4210	500	9560	10	1	15268540	2142	7.93	0.57	12	1.52	1770.00	24729.00	18160	20250109	-22.74	8070	20241210	73.85	18160	-22.74	20250109	13550	3.54	20250103	18160	-22.74	20250109	8070	73.85	20241210	6.22	N	035510	500	76 억	144506	N	N	3	N	N
25	20250122	090430	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14060	0	3	0.00	603669180	43096	2.86	14000	14100	13850	18270	9850	14060	14007.55	0.95	2843	15160	14610	14230	13680	13300	14420	13490	76	4210	500	9560	10	1	15268540	2147	7.94	0.57	12	0.28	1770.00	24729.00	18160	20250109	-22.58	8070	20241210	74.23	18160	-22.58	20250109	13550	3.76	20250103	18160	-22.58	20250109	8070	74.23	20241210	6.22	N	035510	500	76 억	144506	N	N	3	N	N
26	20250121	160427	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14060	-1110	5	-7.32	20818301920	1462336	35.39	14770	14780	13850	19720	10620	15170	14236.09	0.94	1897	16756	15962	15446	14652	14136	15705	14395	76	4550	500	10310	10	1	15268540	2147	7.94	0.57	12	9.58	1770.00	24729.00	18160	20250109	-22.58	8070	20241210	74.23	18160	-22.58	20250109	13550	3.76	20250103	18160	-22.58	20250109	8070	74.23	20241210	6.14	N	035510	500	76 억	143220	N	N	3	N	N
27	20250121	150428	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13910	-1260	5	-8.31	19715235020	1383904	33.49	14770	14780	13850	19720	10620	15170	14245.72	0.94	-5655	16756	15962	15446	14652	14136	15705	14395	76	4550	500	10310	10	1	15268540	2124	7.86	0.56	12	9.06	1770.00	24729.00	18160	20250109	-23.40	8070	20241210	72.37	18160	-23.40	20250109	13550	2.66	20250103	18160	-23.40	20250109	8070	72.37	20241210	6.14	N	035510	500	76 억	143220	N	N	7	N	N
28	20250121	140428	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14030	-1140	5	-7.51	18149814050	1271771	30.78	14770	14780	13850	19720	10620	15170	14270.89	0.94	-5723	16756	15962	15446	14652	14136	15705	14395	76	4550	500	10310	10	1	15268540	2142	7.93	0.57	12	8.33	1770.00	24729.00	18160	20250109	-22.74	8070	20241210	73.85	18160	-22.74	20250109	13550	3.54	20250103	18160	-22.74	20250109	8070	73.85	20241210	6.14	N	035510	500	76 억	143220	N	N	7	N	N
29	20250121	130428	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14190	-980	5	-6.46	16912624170	1184260	28.66	14770	14780	13850	19720	10620	15170	14280.75	0.94	-6061	16756	15962	15446	14652	14136	15705	14395	76	4550	500	10310	10	1	15268540	2167	8.02	0.57	12	7.76	1770.00	24729.00	18160	20250109	-21.86	8070	20241210	75.84	18160	-21.86	20250109	13550	4.72	20250103	18160	-21.86	20250109	8070	75.84	20241210	6.14	N	035510	500	76 억	143220	N	N	7	N	N
30	20250121	120418	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14200	-970	5	-6.39	16060083940	1124009	27.20	14770	14780	13850	19720	10620	15170	14287.77	0.94	-5708	16756	15962	15446	14652	14136	15705	14395	76	4550	500	10310	10	1	15268540	2168	8.02	0.57	12	7.36	1770.00	24729.00	18160	20250109	-21.81	8070	20241210	75.96	18160	-21.81	20250109	13550	4.80	20250103	18160	-21.81	20250109	8070	75.96	20241210	6.14	N	035510	500	76 억	143220	N	N	7	N	N
31	20250121	110410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14100	-1070	5	-7.05	15264979860	1067935	25.85	14770	14780	13850	19720	10620	15170	14293.46	0.94	-4139	16756	15962	15446	14652	14136	15705	14395	76	4550	500	10310	10	1	15268540	2153	7.97	0.57	12	6.99	1770.00	24729.00	18160	20250109	-22.36	8070	20241210	74.72	18160	-22.36	20250109	13550	4.06	20250103	18160	-22.36	20250109	8070	74.72	20241210	6.14	N	035510	500	76 억	143220	N	N	7	N	N
32	20250121	100405	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14150	-1020	5	-6.72	10137425050	705210	17.07	14770	14780	14150	19720	10620	15170	14374.41	0.94	-7182	16756	15962	15446	14652	14136	15705	14395	76	4550	500	10310	10	1	15268540	2160	7.99	0.57	12	4.62	1770.00	24729.00	18160	20250109	-22.08	8070	20241210	75.34	18160	-22.08	20250109	13550	4.43	20250103	18160	-22.08	20250109	8070	75.34	20241210	6.14	N	035510	500	76 억	143220	N	N	7	N	N
33	20250121	090428	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14500	-670	5	-4.42	2151580760	146839	3.55	14770	14780	14440	19720	10620	15170	14650.65	0.94	-340	16756	15962	15446	14652	14136	15705	14395	76	4550	500	10310	10	1	15268540	2214	8.19	0.59	12	0.96	1770.00	24729.00	18160	20250109	-20.15	8070	20241210	79.68	18160	-20.15	20250109	13550	7.01	20250103	18160	-20.15	20250109	8070	79.68	20241210	6.14	N	035510	500	76 억	143220	N	N	7	N	N
34	20250120	160425	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15170	-200	5	-1.30	63709991620	4055422	243.97	15720	16240	14930	19980	10760	15370	15710.48	1.29	-54358	16150	15760	15280	14890	14410	15955	15085	76	4610	500	10450	10	1	15268540	2316	8.57	0.61	12	26.56	1770.00	24729.00	18160	20250109	-16.46	8070	20241210	87.98	18160	-16.46	20250109	13550	11.96	20250103	18160	-16.46	20250109	8070	87.98	20241210	6.42	N	035510	500	76 억	197636	N	N	7	N	N
35	20250120	150428	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15410	40	2	0.26	61436624800	3906028	234.99	15720	16240	14930	19980	10760	15370	15728.77	1.29	-63051	16150	15760	15280	14890	14410	15955	15085	76	4610	500	10450	10	1	15268540	2353	8.71	0.62	12	25.58	1770.00	24729.00	18160	20250109	-15.14	8070	20241210	90.95	18160	-15.14	20250109	13550	13.73	20250103	18160	-15.14	20250109	8070	90.95	20241210	6.42	N	035510	500	76 억	197636	N	N	4	N	N
36	20250120	140426	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15430	60	2	0.39	59464375910	3778105	227.29	15720	16240	14930	19980	10760	15370	15739.31	1.29	-55479	16150	15760	15280	14890	14410	15955	15085	76	4610	500	10450	10	1	15268540	2356	8.72	0.62	12	24.74	1770.00	24729.00	18160	20250109	-15.03	8070	20241210	91.20	18160	-15.03	20250109	13550	13.87	20250103	18160	-15.03	20250109	8070	91.20	20241210	6.42	N	035510	500	76 억	197636	N	N	4	N	N
37	20250120	130425	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15500	130	2	0.85	50502673060	3208091	193.00	15720	16240	14930	19980	10760	15370	15742.41	1.29	-58605	16150	15760	15280	14890	14410	15955	15085	76	4610	500	10450	10	1	15268540	2367	8.76	0.63	12	21.01	1770.00	24729.00	18160	20250109	-14.65	8070	20241210	92.07	18160	-14.65	20250109	13550	14.39	20250103	18160	-14.65	20250109	8070	92.07	20241210	6.42	N	035510	500	76 억	197636	N	N	4	N	N
38	20250120	120427	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16100	730	2	4.75	40370671070	2565863	154.36	15720	16240	14930	19980	10760	15370	15733.91	1.29	-60778	16150	15760	15280	14890	14410	15955	15085	76	4610	500	10450	10	1	15268540	2458	9.10	0.65	12	16.80	1770.00	24729.00	18160	20250109	-11.34	8070	20241210	99.50	18160	-11.34	20250109	13550	18.82	20250103	18160	-11.34	20250109	8070	99.50	20241210	6.42	N	035510	500	76 억	197636	N	N	4	N	N
39	20250120	110427	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15190	-180	5	-1.17	16709533070	1076125	64.74	15720	15990	14930	19980	10760	15370	15527.66	1.29	-52733	16150	15760	15280	14890	14410	15955	15085	76	4610	500	10450	10	1	15268540	2319	8.58	0.61	12	7.05	1770.00	24729.00	18160	20250109	-16.35	8070	20241210	88.23	18160	-16.35	20250109	13550	12.10	20250103	18160	-16.35	20250109	8070	88.23	20241210	6.42	N	035510	500	76 억	197636	N	N	4	N	N
40	20250120	100427	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15330	-40	5	-0.26	14026157890	898550	54.06	15720	15990	15050	19980	10760	15370	15610.06	1.29	-43881	16150	15760	15280	14890	14410	15955	15085	76	4610	500	10450	10	1	15268540	2341	8.66	0.62	12	5.88	1770.00	24729.00	18160	20250109	-15.58	8070	20241210	89.96	18160	-15.58	20250109	13550	13.14	20250103	18160	-15.58	20250109	8070	89.96	20241210	6.42	N	035510	500	76 억	197636	N	N	4	N	N
41	20250120	090427	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15820	450	2	2.93	6466783500	409804	24.65	15720	15990	15550	19980	10760	15370	15781.26	1.29	-16576	16150	15760	15280	14890	14410	15955	15085	76	4610	500	10450	10	1	15268540	2415	8.94	0.64	12	2.68	1770.00	24729.00	18160	20250109	-12.89	8070	20241210	96.03	18160	-12.89	20250109	13550	16.75	20250103	18160	-12.89	20250109	8070	96.03	20241210	6.42	N	035510	500	76 억	197636	N	N	4	N	N
42	20250117	160425	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15370	-180	5	-1.16	22024542240	1445214	52.85	15290	15670	14800	20200	10890	15550	15238.94	1.19	15601	16396	15972	15336	14912	14276	16185	15125	76	4650	500	10570	10	1	15268540	2347	8.68	0.62	12	9.47	1770.00	24729.00	18160	20250109	-15.36	8070	20241210	90.46	18160	-15.36	20250109	13550	13.43	20250103	18160	-15.36	20250109	8070	90.46	20241210	6.23	N	035510	500	76 억	181894	N	N	4	N	N
43	20250117	150426	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15370	-180	5	-1.16	19650646330	1291290	47.22	15290	15670	14800	20200	10890	15550	15217.39	1.19	-6262	16396	15972	15336	14912	14276	16185	15125	76	4650	500	10570	10	1	15268540	2347	8.68	0.62	12	8.46	1770.00	24729.00	18160	20250109	-15.36	8070	20241210	90.46	18160	-15.36	20250109	13550	13.43	20250103	18160	-15.36	20250109	8070	90.46	20241210	6.23	N	035510	500	76 억	181894	N	N	7	N	N
44	20250117	140427	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15510	-40	5	-0.26	16894871690	1111297	40.64	15290	15670	14800	20200	10890	15550	15202.30	1.19	-7739	16396	15972	15336	14912	14276	16185	15125	76	4650	500	10570	10	1	15268540	2368	8.76	0.63	12	7.28	1770.00	24729.00	18160	20250109	-14.59	8070	20241210	92.19	18160	-14.59	20250109	13550	14.46	20250103	18160	-14.59	20250109	8070	92.19	20241210	6.23	N	035510	500	76 억	181894	N	N	7	N	N
45	20250117	130426	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15140	-410	5	-2.64	10304247180	684813	25.04	15290	15530	14800	20200	10890	15550	15045.52	1.19	-29481	16396	15972	15336	14912	14276	16185	15125	76	4650	500	10570	10	1	15268540	2312	8.55	0.61	12	4.49	1770.00	24729.00	18160	20250109	-16.63	8070	20241210	87.61	18160	-16.63	20250109	13550	11.73	20250103	18160	-16.63	20250109	8070	87.61	20241210	6.23	N	035510	500	76 억	181894	N	N	7	N	N
46	20250117	120427	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14920	-630	5	-4.05	8707960410	578656	21.16	15290	15530	14800	20200	10890	15550	15047.08	1.19	-17760	16396	15972	15336	14912	14276	16185	15125	76	4650	500	10570	10	1	15268540	2278	8.43	0.60	12	3.79	1770.00	24729.00	18160	20250109	-17.84	8070	20241210	84.88	18160	-17.84	20250109	13550	10.11	20250103	18160	-17.84	20250109	8070	84.88	20241210	6.23	N	035510	500	76 억	181894	N	N	7	N	N
47	20250117	110426	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15000	-550	5	-3.54	7369740690	488923	17.88	15290	15530	14800	20200	10890	15550	15071.71	1.19	-15253	16396	15972	15336	14912	14276	16185	15125	76	4650	500	10570	10	1	15268540	2290	8.47	0.61	12	3.20	1770.00	24729.00	18160	20250109	-17.40	8070	20241210	85.87	18160	-17.40	20250109	13550	10.70	20250103	18160	-17.40	20250109	8070	85.87	20241210	6.23	N	035510	500	76 억	181894	N	N	7	N	N
48	20250117	100428	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15100	-450	5	-2.89	5433303240	359614	13.15	15290	15530	14800	20200	10890	15550	15106.56	1.19	-12911	16396	15972	15336	14912	14276	16185	15125	76	4650	500	10570	10	1	15268540	2306	8.53	0.61	12	2.36	1770.00	24729.00	18160	20250109	-16.85	8070	20241210	87.11	18160	-16.85	20250109	13550	11.44	20250103	18160	-16.85	20250109	8070	87.11	20241210	6.23	N	035510	500	76 억	181894	N	N	7	N	N
49	20250117	090427	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15340	-210	5	-1.35	1507817410	98891	3.62	15290	15530	15100	20200	10890	15550	15241.83	1.19	-4461	16396	15972	15336	14912	14276	16185	15125	76	4650	500	10570	10	1	15268540	2342	8.67	0.62	12	0.65	1770.00	24729.00	18160	20250109	-15.53	8070	20241210	90.09	18160	-15.53	20250109	13550	13.21	20250103	18160	-15.53	20250109	8070	90.09	20241210	6.23	N	035510	500	76 억	181894	N	N	7	N	N
50	20250116	160424	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15550	790	2	5.35	41375044730	2691346	262.71	14900	15760	14700	19180	10340	14760	15373.47	1.39	-29896	15660	15210	14960	14510	14260	15085	14385	76	4420	500	10030	10	1	15268540	2374	8.79	0.63	12	17.63	1770.00	24729.00	18160	20250109	-14.37	8070	20241210	92.69	18160	-14.37	20250109	13550	14.76	20250103	18160	-14.37	20250109	8070	92.69	20241210	6.66	N	035510	500	76 억	211610	N	N	7	N	N
51	20250116	150406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15240	480	2	3.25	38919529080	2532218	247.18	14900	15760	14700	19180	10340	14760	15370.02	1.39	-29622	15660	15210	14960	14510	14260	15085	14385	76	4420	500	10030	10	1	15268540	2327	8.61	0.62	12	16.58	1770.00	24729.00	18160	20250109	-16.08	8070	20241210	88.85	18160	-16.08	20250109	13550	12.47	20250103	18160	-16.08	20250109	8070	88.85	20241210	6.66	N	035510	500	76 억	211610	N	N	0	N	N
52	20250116	140426	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15290	530	2	3.59	36802667380	2393159	233.60	14900	15760	14700	19180	10340	14760	15378.58	1.39	-31216	15660	15210	14960	14510	14260	15085	14385	76	4420	500	10030	10	1	15268540	2335	8.64	0.62	12	15.67	1770.00	24729.00	18160	20250109	-15.80	8070	20241210	89.47	18160	-15.80	20250109	13550	12.84	20250103	18160	-15.80	20250109	8070	89.47	20241210	6.66	N	035510	500	76 억	211610	N	N	0	N	N
53	20250116	130426	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15470	710	2	4.81	30625864470	1994619	194.70	14900	15760	14700	19180	10340	14760	15354.59	1.39	-48005	15660	15210	14960	14510	14260	15085	14385	76	4420	500	10030	10	1	15268540	2362	8.74	0.63	12	13.06	1770.00	24729.00	18160	20250109	-14.81	8070	20241210	91.70	18160	-14.81	20250109	13550	14.17	20250103	18160	-14.81	20250109	8070	91.70	20241210	6.66	N	035510	500	76 억	211610	N	N	0	N	N
54	20250116	120426	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15230	470	2	3.18	13249312530	879168	85.82	14900	15380	14700	19180	10340	14760	15070.69	1.39	-18354	15660	15210	14960	14510	14260	15085	14385	76	4420	500	10030	10	1	15268540	2325	8.60	0.62	12	5.76	1770.00	24729.00	18160	20250109	-16.13	8070	20241210	88.72	18160	-16.13	20250109	13550	12.40	20250103	18160	-16.13	20250109	8070	88.72	20241210	6.66	N	035510	500	76 억	211610	N	N	0	N	N
55	20250116	110426	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15100	340	2	2.30	9287018310	618674	60.39	14900	15380	14700	19180	10340	14760	15011.64	1.39	-23253	15660	15210	14960	14510	14260	15085	14385	76	4420	500	10030	10	1	15268540	2306	8.53	0.61	12	4.05	1770.00	24729.00	18160	20250109	-16.85	8070	20241210	87.11	18160	-16.85	20250109	13550	11.44	20250103	18160	-16.85	20250109	8070	87.11	20241210	6.66	N	035510	500	76 억	211610	N	N	0	N	N
56	20250116	100427	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14820	60	2	0.41	5474585570	365713	35.70	14900	15320	14700	19180	10340	14760	14970.29	1.39	-4471	15660	15210	14960	14510	14260	15085	14385	76	4420	500	10030	10	1	15268540	2263	8.37	0.60	12	2.40	1770.00	24729.00	18160	20250109	-18.39	8070	20241210	83.64	18160	-18.39	20250109	13550	9.37	20250103	18160	-18.39	20250109	8070	83.64	20241210	6.66	N	035510	500	76 억	211610	N	N	0	N	N
57	20250116	090426	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15170	410	2	2.78	1959312020	129208	12.61	14900	15320	14890	19180	10340	14760	15167.66	1.39	19444	15660	15210	14960	14510	14260	15085	14385	76	4420	500	10030	10	1	15268540	2316	8.57	0.61	12	0.85	1770.00	24729.00	18160	20250109	-16.46	8070	20241210	87.98	18160	-16.46	20250109	13550	11.96	20250103	18160	-16.46	20250109	8070	87.98	20241210	6.66	N	035510	500	76 억	211610	N	N	0	N	N
58	20250115	160424	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14760	-340	5	-2.25	14906405820	987459	51.66	14940	15410	14710	19630	10570	15100	15097.21	1.35	3067	16900	16000	15530	14630	14160	15765	14395	76	4530	500	10260	10	1	15268540	2254	8.34	0.60	12	6.47	1770.00	24729.00	18160	20250109	-18.72	8070	20241210	82.90	18160	-18.72	20250109	13550	8.93	20250103	18160	-18.72	20250109	8070	82.90	20241210	6.41	N	035510	500	76 억	205952	N	N	2	N	N
59	20250115	150425	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14800	-300	5	-1.99	14118548200	934254	48.88	14940	15410	14710	19630	10570	15100	15112.11	1.35	-6208	16900	16000	15530	14630	14160	15765	14395	76	4530	500	10260	10	1	15268540	2260	8.36	0.60	12	6.12	1770.00	24729.00	18160	20250109	-18.50	8070	20241210	83.40	18160	-18.50	20250109	13550	9.23	20250103	18160	-18.50	20250109	8070	83.40	20241210	6.41	N	035510	500	76 억	205952	N	N	2	N	N
60	20250115	140427	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15100	0	3	0.00	11754956160	775562	40.58	14940	15410	14710	19630	10570	15100	15156.72	1.35	-31758	16900	16000	15530	14630	14160	15765	14395	76	4530	500	10260	10	1	15268540	2306	8.53	0.61	12	5.08	1770.00	24729.00	18160	20250109	-16.85	8070	20241210	87.11	18160	-16.85	20250109	13550	11.44	20250103	18160	-16.85	20250109	8070	87.11	20241210	6.41	N	035510	500	76 억	205952	N	N	2	N	N
61	20250115	130424	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15160	60	2	0.40	10731615860	707854	37.04	14940	15410	14710	19630	10570	15100	15160.80	1.35	-21307	16900	16000	15530	14630	14160	15765	14395	76	4530	500	10260	10	1	15268540	2315	8.56	0.61	12	4.64	1770.00	24729.00	18160	20250109	-16.52	8070	20241210	87.86	18160	-16.52	20250109	13550	11.88	20250103	18160	-16.52	20250109	8070	87.86	20241210	6.41	N	035510	500	76 억	205952	N	N	2	N	N
62	20250115	120418	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15100	0	3	0.00	9454635870	623895	32.64	14940	15410	14710	19630	10570	15100	15154.24	1.35	-13381	16900	16000	15530	14630	14160	15765	14395	76	4530	500	10260	10	1	15268540	2306	8.53	0.61	12	4.09	1770.00	24729.00	18160	20250109	-16.85	8070	20241210	87.11	18160	-16.85	20250109	13550	11.44	20250103	18160	-16.85	20250109	8070	87.11	20241210	6.41	N	035510	500	76 억	205952	N	N	2	N	N
63	20250115	110425	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15090	-10	5	-0.07	8371074570	551972	28.88	14940	15410	14710	19630	10570	15100	15165.80	1.35	-18893	16900	16000	15530	14630	14160	15765	14395	76	4530	500	10260	10	1	15268540	2304	8.53	0.61	12	3.62	1770.00	24729.00	18160	20250109	-16.91	8070	20241210	86.99	18160	-16.91	20250109	13550	11.37	20250103	18160	-16.91	20250109	8070	86.99	20241210	6.41	N	035510	500	76 억	205952	N	N	2	N	N
64	20250115	100424	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15230	130	2	0.86	6943675720	458056	23.97	14940	15410	14710	19630	10570	15100	15159.05	1.35	-16640	16900	16000	15530	14630	14160	15765	14395	76	4530	500	10260	10	1	15268540	2325	8.60	0.62	12	3.00	1770.00	24729.00	18160	20250109	-16.13	8070	20241210	88.72	18160	-16.13	20250109	13550	12.40	20250103	18160	-16.13	20250109	8070	88.72	20241210	6.41	N	035510	500	76 억	205952	N	N	2	N	N
65	20250115	090427	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15020	-80	5	-0.53	1630111660	109139	5.71	14940	15310	14710	19630	10570	15100	14935.62	1.35	25979	16900	16000	15530	14630	14160	15765	14395	76	4530	500	10260	10	1	15268540	2293	8.49	0.61	12	0.71	1770.00	24729.00	18160	20250109	-17.29	8070	20241210	86.12	18160	-17.29	20250109	13550	10.85	20250103	18160	-17.29	20250109	8070	86.12	20241210	6.41	N	035510	500	76 억	205952	N	N	2	N	N
66	20250114	160422	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15100	-1390	5	-8.43	28943657770	1862372	51.47	16180	16430	15060	21400	11550	16490	15542.29	1.03	50051	18350	17420	16860	15930	15370	17140	15650	76	4910	500	11210	10	1	15268540	2306	8.53	0.61	12	12.20	1770.00	24729.00	18160	20250109	-16.85	8070	20241210	87.11	18160	-16.85	20250109	13550	11.44	20250103	18160	-16.85	20250109	8070	87.11	20241210	6.17	N	035510	500	76 억	156958	N	N	2	N	N
67	20250114	150423	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15090	-1400	5	-8.49	27345692450	1756666	48.55	16180	16430	15060	21400	11550	16490	15566.57	1.03	44502	18350	17420	16860	15930	15370	17140	15650	76	4910	500	11210	10	1	15268540	2304	8.53	0.61	12	11.51	1770.00	24729.00	18160	20250109	-16.91	8070	20241210	86.99	18160	-16.91	20250109	13550	11.37	20250103	18160	-16.91	20250109	8070	86.99	20241210	6.17	N	035510	500	76 억	156958	N	N	11	N	N
68	20250114	140423	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15210	-1280	5	-7.76	23931755550	1531773	42.34	16180	16430	15160	21400	11550	16490	15623.30	1.03	48051	18350	17420	16860	15930	15370	17140	15650	76	4910	500	11210	10	1	15268540	2322	8.59	0.62	12	10.03	1770.00	24729.00	18160	20250109	-16.24	8070	20241210	88.48	18160	-16.24	20250109	13550	12.25	20250103	18160	-16.24	20250109	8070	88.48	20241210	6.17	N	035510	500	76 억	156958	N	N	11	N	N
69	20250114	130422	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15490	-1000	5	-6.06	21451267080	1370039	37.87	16180	16430	15160	21400	11550	16490	15657.13	1.03	49438	18350	17420	16860	15930	15370	17140	15650	76	4910	500	11210	10	1	15268540	2365	8.75	0.63	12	8.97	1770.00	24729.00	18160	20250109	-14.70	8070	20241210	91.95	18160	-14.70	20250109	13550	14.32	20250103	18160	-14.70	20250109	8070	91.95	20241210	6.17	N	035510	500	76 억	156958	N	N	11	N	N
70	20250114	120420	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15490	-1000	5	-6.06	19925529860	1271704	35.15	16180	16430	15160	21400	11550	16490	15668.07	1.03	43584	18350	17420	16860	15930	15370	17140	15650	76	4910	500	11210	10	1	15268540	2365	8.75	0.63	12	8.33	1770.00	24729.00	18160	20250109	-14.70	8070	20241210	91.95	18160	-14.70	20250109	13550	14.32	20250103	18160	-14.70	20250109	8070	91.95	20241210	6.17	N	035510	500	76 억	156958	N	N	11	N	N
71	20250114	110422	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15410	-1080	5	-6.55	17114681090	1090030	30.13	16180	16430	15160	21400	11550	16490	15700.77	1.03	73419	18350	17420	16860	15930	15370	17140	15650	76	4910	500	11210	10	1	15268540	2353	8.71	0.62	12	7.14	1770.00	24729.00	18160	20250109	-15.14	8070	20241210	90.95	18160	-15.14	20250109	13550	13.73	20250103	18160	-15.14	20250109	8070	90.95	20241210	6.17	N	035510	500	76 억	156958	N	N	11	N	N
72	20250114	100422	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15680	-810	5	-4.91	8758843980	546487	15.10	16180	16430	15670	21400	11550	16490	16027.15	1.03	93233	18350	17420	16860	15930	15370	17140	15650	76	4910	500	11210	10	1	15268540	2394	8.86	0.63	12	3.58	1770.00	24729.00	18160	20250109	-13.66	8070	20241210	94.30	18160	-13.66	20250109	13550	15.72	20250103	18160	-13.66	20250109	8070	94.30	20241210	6.17	N	035510	500	76 억	156958	N	N	11	N	N
73	20250114	090421	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16390	-100	5	-0.61	1488337740	91623	2.53	16180	16430	16170	21400	11550	16490	16242.89	1.03	9588	18350	17420	16860	15930	15370	17140	15650	76	4910	500	11210	10	1	15268540	2503	9.26	0.66	12	0.60	1770.00	24729.00	18160	20250109	-9.75	8070	20241210	103.10	18160	-9.75	20250109	13550	20.96	20250103	18160	-9.75	20250109	8070	103.10	20241210	6.17	N	035510	500	76 억	156958	N	N	11	N	N
74	20250113	160418	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16490	-220	5	-1.32	60899558780	3551220	157.23	17120	17790	16300	21700	11700	16710	17150.20	1.03	-2580	17330	17020	16700	16390	16070	17175	16545	76	4990	500	11360	10	1	15268540	2518	9.32	0.67	12	23.26	1770.00	24729.00	18160	20250109	-9.20	8070	20241210	104.34	18160	-9.20	20250109	13550	21.70	20250103	18160	-9.20	20250109	8070	104.34	20241210	5.99	N	035510	500	76 억	158008	N	N	11	N	N
75	20250113	150419	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16480	-230	5	-1.38	58148451950	3383816	149.81	17120	17790	16420	21700	11700	16710	17184.28	1.03	-21458	17330	17020	16700	16390	16070	17175	16545	76	4990	500	11360	10	1	15268540	2516	9.31	0.67	12	22.16	1770.00	24729.00	18160	20250109	-9.25	8070	20241210	104.21	18160	-9.25	20250109	13550	21.62	20250103	18160	-9.25	20250109	8070	104.21	20241210	5.99	N	035510	500	76 억	158008	N	N	13	N	N
76	20250113	140415	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16730	20	2	0.12	54414086490	3159341	139.88	17120	17790	16710	21700	11700	16710	17223.24	1.03	-21394	17330	17020	16700	16390	16070	17175	16545	76	4990	500	11360	10	1	15268540	2554	9.45	0.68	12	20.69	1770.00	24729.00	18160	20250109	-7.87	8070	20241210	107.31	18160	-7.87	20250109	13550	23.47	20250103	18160	-7.87	20250109	8070	107.31	20241210	5.99	N	035510	500	76 억	158008	N	N	13	N	N
77	20250113	130413	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16780	70	2	0.42	52449935340	3042215	134.69	17120	17790	16720	21700	11700	16710	17240.71	1.03	-23206	17330	17020	16700	16390	16070	17175	16545	76	4990	500	11360	10	1	15268540	2562	9.48	0.68	12	19.92	1770.00	24729.00	18160	20250109	-7.60	8070	20241210	107.93	18160	-7.60	20250109	13550	23.84	20250103	18160	-7.60	20250109	8070	107.93	20241210	5.99	N	035510	500	76 억	158008	N	N	13	N	N
78	20250113	120413	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16940	230	2	1.38	49689543300	2878074	127.42	17120	17790	16800	21700	11700	16710	17264.86	1.03	-19380	17330	17020	16700	16390	16070	17175	16545	76	4990	500	11360	10	1	15268540	2586	9.57	0.69	12	18.85	1770.00	24729.00	18160	20250109	-6.72	8070	20241210	109.91	18160	-6.72	20250109	13550	25.02	20250103	18160	-6.72	20250109	8070	109.91	20241210	5.99	N	035510	500	76 억	158008	N	N	13	N	N
79	20250113	110414	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17030	320	2	1.92	47680524810	2759393	122.17	17120	17790	16800	21700	11700	16710	17279.35	1.03	-13282	17330	17020	16700	16390	16070	17175	16545	76	4990	500	11360	10	1	15268540	2600	9.62	0.69	12	18.07	1770.00	24729.00	18160	20250109	-6.22	8070	20241210	111.03	18160	-6.22	20250109	13550	25.68	20250103	18160	-6.22	20250109	8070	111.03	20241210	5.99	N	035510	500	76 억	158008	N	N	13	N	N
80	20250113	100413	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17080	370	2	2.21	42431394050	2450971	108.51	17120	17790	16800	21700	11700	16710	17312.08	1.03	-15511	17330	17020	16700	16390	16070	17175	16545	76	4990	500	11360	10	1	15268540	2608	9.65	0.69	12	16.05	1770.00	24729.00	18160	20250109	-5.95	8070	20241210	111.65	18160	-5.95	20250109	13550	26.05	20250103	18160	-5.95	20250109	8070	111.65	20241210	5.99	N	035510	500	76 억	158008	N	N	13	N	N
81	20250113	090417	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17160	450	2	2.69	7218801200	420013	18.60	17120	17330	17080	21700	11700	16710	17187.10	1.03	-1594	17330	17020	16700	16390	16070	17175	16545	76	4990	500	11360	10	1	15268540	2620	9.69	0.69	12	2.75	1770.00	24729.00	18160	20250109	-5.51	8070	20241210	112.64	18160	-5.51	20250109	13550	26.64	20250103	18160	-5.51	20250109	8070	112.64	20241210	5.99	N	035510	500	76 억	158008	N	N	13	N	N
82	20250110	160412	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16710	30	2	0.18	29774456750	1781929	16.12	16650	17010	16380	21650	11680	16680	16709.12	1.29	-38214	18920	17800	17040	15920	15160	17420	15540	76	4970	500	11340	10	1	15268540	2551	9.44	0.68	12	11.67	1770.00	24729.00	18160	20250109	-7.98	8070	20241210	107.06	18160	-7.98	20250109	13550	23.32	20250103	18160	-7.98	20250109	8070	107.06	20241210	4.00	N	035510	500	76 억	196840	N	N	13	N	N
83	20250110	150412	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16690	10	2	0.06	25624265570	1534483	13.89	16650	17010	16380	21650	11680	16680	16698.96	1.29	-30645	18920	17800	17040	15920	15160	17420	15540	76	4970	500	11340	10	1	15268540	2548	9.43	0.67	12	10.05	1770.00	24729.00	18160	20250109	-8.09	8070	20241210	106.82	18160	-8.09	20250109	13550	23.17	20250103	18160	-8.09	20250109	8070	106.82	20241210	4.00	N	035510	500	76 억	196840	N	N	0	N	N
84	20250110	140412	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16660	-20	5	-0.12	23540798150	1409556	12.75	16650	17010	16380	21650	11680	16680	16700.87	1.29	-18201	18920	17800	17040	15920	15160	17420	15540	76	4970	500	11340	10	1	15268540	2544	9.41	0.67	12	9.23	1770.00	24729.00	18160	20250109	-8.26	8070	20241210	106.44	18160	-8.26	20250109	13550	22.95	20250103	18160	-8.26	20250109	8070	106.44	20241210	4.00	N	035510	500	76 억	196840	N	N	0	N	N
85	20250110	130411	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16720	40	2	0.24	21197991550	1269252	11.49	16650	17010	16380	21650	11680	16680	16701.18	1.29	3455	18920	17800	17040	15920	15160	17420	15540	76	4970	500	11340	10	1	15268540	2553	9.45	0.68	12	8.31	1770.00	24729.00	18160	20250109	-7.93	8070	20241210	107.19	18160	-7.93	20250109	13550	23.39	20250103	18160	-7.93	20250109	8070	107.19	20241210	4.00	N	035510	500	76 억	196840	N	N	0	N	N
86	20250110	120412	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16710	30	2	0.18	19859081230	1188965	10.76	16650	17010	16380	21650	11680	16680	16702.84	1.29	-4133	18920	17800	17040	15920	15160	17420	15540	76	4970	500	11340	10	1	15268540	2551	9.44	0.68	12	7.79	1770.00	24729.00	18160	20250109	-7.98	8070	20241210	107.06	18160	-7.98	20250109	13550	23.32	20250103	18160	-7.98	20250109	8070	107.06	20241210	4.00	N	035510	500	76 억	196840	N	N	0	N	N
87	20250110	110411	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16670	-10	5	-0.06	17504867240	1048012	9.48	16650	17010	16380	21650	11680	16680	16702.94	1.29	-5828	18920	17800	17040	15920	15160	17420	15540	76	4970	500	11340	10	1	15268540	2545	9.42	0.67	12	6.86	1770.00	24729.00	18160	20250109	-8.20	8070	20241210	106.57	18160	-8.20	20250109	13550	23.03	20250103	18160	-8.20	20250109	8070	106.57	20241210	4.00	N	035510	500	76 억	196840	N	N	0	N	N
88	20250110	100410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16740	60	2	0.36	11819724340	705761	6.39	16650	17010	16520	21650	11680	16680	16747.55	1.29	9407	18920	17800	17040	15920	15160	17420	15540	76	4970	500	11340	10	1	15268540	2556	9.46	0.68	12	4.62	1770.00	24729.00	18160	20250109	-7.82	8070	20241210	107.43	18160	-7.82	20250109	13550	23.54	20250103	18160	-7.82	20250109	8070	107.43	20241210	4.00	N	035510	500	76 억	196840	N	N	0	N	N
89	20250110	090413	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16840	160	2	0.96	2959815540	177107	1.60	16650	16870	16520	21650	11680	16680	16712.13	1.29	10964	18920	17800	17040	15920	15160	17420	15540	76	4970	500	11340	10	1	15268540	2571	9.51	0.68	12	1.16	1770.00	24729.00	18160	20250109	-7.27	8070	20241210	108.67	18160	-7.27	20250109	13550	24.28	20250103	18160	-7.27	20250109	8070	108.67	20241210	4.00	N	035510	500	76 억	196840	N	N	0	N	N
90	20250109	160409	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	16680	-30	5	-0.18	189755675560	10981488	52.26	16760	18160	16280	21700	11700	16710	17280.56	1.07	16524	19670	18190	16210	14730	12750	18930	15470	76	4990	500	11360	10	1	15268540	2547	9.42	0.67	12	71.92	1770.00	24729.00	18160	20250109	-8.15	8070	20241210	106.69	18160	-8.15	20250109	13550	23.10	20250103	18160	-8.15	20250109	8070	106.69	20241210	3.47	N	035510	500	76 억	163427	N	N	10	N	N
91	20250109	150410	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	16650	-60	5	-0.36	187127323550	10823908	51.51	16760	18160	16280	21700	11700	16710	17288.60	1.07	21512	19670	18190	16210	14730	12750	18930	15470	76	4990	500	11360	10	1	15268540	2542	9.41	0.67	12	70.89	1770.00	24729.00	18160	20250109	-8.31	8070	20241210	106.32	18160	-8.31	20250109	13550	22.88	20250103	18160	-8.31	20250109	8070	106.32	20241210	3.47	N	035510	500	76 억	163427	N	N	10	N	N
92	20250109	140412	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	16720	10	2	0.06	183517766560	10607324	50.48	16760	18160	16280	21700	11700	16710	17301.33	1.07	14764	19670	18190	16210	14730	12750	18930	15470	76	4990	500	11360	10	1	15268540	2553	9.45	0.68	12	69.47	1770.00	24729.00	18160	20250109	-7.93	8070	20241210	107.19	18160	-7.93	20250109	13550	23.39	20250103	18160	-7.93	20250109	8070	107.19	20241210	3.47	N	035510	500	76 억	163427	N	N	10	N	N
93	20250109	130410	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	16780	70	2	0.42	179851601900	10388529	49.44	16760	18160	16280	21700	11700	16710	17312.81	1.07	-12	19670	18190	16210	14730	12750	18930	15470	76	4990	500	11360	10	1	15268540	2562	9.48	0.68	12	68.04	1770.00	24729.00	18160	20250109	-7.60	8070	20241210	107.93	18160	-7.60	20250109	13550	23.84	20250103	18160	-7.60	20250109	8070	107.93	20241210	3.47	N	035510	500	76 억	163427	N	N	10	N	N
94	20250109	120410	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	16310	-400	5	-2.39	168897302170	9732706	46.31	16760	18160	16280	21700	11700	16710	17353.92	1.07	-9890	19670	18190	16210	14730	12750	18930	15470	76	4990	500	11360	10	1	15268540	2490	9.21	0.66	12	63.74	1770.00	24729.00	18160	20250109	-10.19	8070	20241210	102.11	18160	-10.19	20250109	13550	20.37	20250103	18160	-10.19	20250109	8070	102.11	20241210	3.47	N	035510	500	76 억	163427	N	N	10	N	N
95	20250109	110411	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	16660	-50	5	-0.30	159416239410	9157267	43.58	16760	18160	16430	21700	11700	16710	17409.10	1.07	-4464	19670	18190	16210	14730	12750	18930	15470	76	4990	500	11360	10	1	15268540	2544	9.41	0.67	12	59.97	1770.00	24729.00	18160	20250109	-8.26	8070	20241210	106.44	18160	-8.26	20250109	13550	22.95	20250103	18160	-8.26	20250109	8070	106.44	20241210	3.47	N	035510	500	76 억	163427	N	N	10	N	N
96	20250109	100410	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	17370	660	2	3.95	132593941230	7579568	36.07	16760	18160	16430	21700	11700	16710	17494.13	1.07	-16808	19670	18190	16210	14730	12750	18930	15470	76	4990	500	11360	10	1	15268540	2652	9.81	0.70	12	49.64	1770.00	24729.00	18160	20250109	-4.35	8070	20241210	115.24	18160	-4.35	20250109	13550	28.19	20250103	18160	-4.35	20250109	8070	115.24	20241210	3.47	N	035510	500	76 억	163427	N	N	10	N	N
97	20250109	090412	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	16510	-200	5	-1.20	4904585660	295246	1.40	16760	16760	16430	21700	11700	16710	16610.14	1.07	-8602	19670	18190	16210	14730	12750	18930	15470	76	4990	500	11360	10	1	15268540	2521	9.33	0.67	12	1.93	1770.00	24729.00	17690	20250108	-6.67	8070	20241210	104.58	17690	-6.67	20250108	13550	21.85	20250103	17690	-6.67	20250108	8070	104.58	20241210	3.47	N	035510	500	76 억	163427	N	N	10	N	N
98	20250108	160406	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	16710	2340	2	16.28	342405668500	20670946	1385.98	14400	17690	14230	18680	10060	14370	16564.69	1.05	19095	15003	14686	14333	14016	13663	14845	14175	76	4310	500	9770	10	1	15268540	2551	9.44	0.68	12	135.38	1770.00	24729.00	17690	20250108	-5.54	8070	20241210	107.06	17690	-5.54	20250108	13550	23.32	20250103	17690	-5.54	20250108	8070	107.06	20241210	2.02	N	035510	500	76 억	159623	N	N	10	N	N
99	20250108	150409	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	16460	2090	2	14.54	331840237900	20034351	1343.30	14400	17690	14230	18680	10060	14370	16563.71	1.05	24837	15003	14686	14333	14016	13663	14845	14175	76	4310	500	9770	10	1	15268540	2513	9.30	0.67	12	131.21	1770.00	24729.00	17690	20250108	-6.95	8070	20241210	103.97	17690	-6.95	20250108	13550	21.48	20250103	17690	-6.95	20250108	8070	103.97	20241210	2.02	N	035510	500	76 억	159623	N	N	5	N	N
100	20250108	140411	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	16620	2250	2	15.66	308716077620	18627127	1248.95	14400	17690	14230	18680	10060	14370	16573.62	1.05	21651	15003	14686	14333	14016	13663	14845	14175	76	4310	500	9770	10	1	15268540	2538	9.39	0.67	12	122.00	1770.00	24729.00	17690	20250108	-6.05	8070	20241210	105.95	17690	-6.05	20250108	13550	22.66	20250103	17690	-6.05	20250108	8070	105.95	20241210	2.02	N	035510	500	76 억	159623	N	N	5	N	N
101	20250108	130410	55	60.00	KOSPI	신고가	IT 서비스	N	N	N	Y	60	N	17340	2970	2	20.67	274912001380	16632237	1115.19	14400	17690	14230	18680	10060	14370	16529.04	1.05	-6310	15003	14686	14333	14016	13663	14845	14175	76	4310	500	9770	10	1	15268540	2648	9.80	0.70	12	108.93	1770.00	24729.00	17690	20250108	-1.98	8070	20241210	114.87	17690	-1.98	20250108	13550	27.97	20250103	17690	-1.98	20250108	8070	114.87	20241210	2.02	N	035510	500	76 억	159623	N	N	5	N	N
102	20250108	120408	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17340	2970	2	20.67	246222641000	14984321	1004.70	14400	17640	14230	18680	10060	14370	16432.20	1.05	-24759	15003	14686	14333	14016	13663	14845	14175	76	4310	500	9770	10	1	15268540	2648	9.80	0.70	12	98.14	1770.00	24729.00	17680	20241227	-1.92	8070	20241210	114.87	17640	-1.70	20250108	13550	27.97	20250103	17680	-1.92	20241227	8070	114.87	20241210	2.02	N	035510	500	76 억	159623	N	N	5	N	N
103	20250108	110407	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17210	2840	2	19.76	181620791550	11240380	753.67	14400	17330	14230	18680	10060	14370	16158.10	1.05	-13107	15003	14686	14333	14016	13663	14845	14175	76	4310	500	9770	10	1	15268540	2628	9.72	0.70	12	73.62	1770.00	24729.00	17680	20241227	-2.66	8070	20241210	113.26	17330	-0.69	20250108	13550	27.01	20250103	17680	-2.66	20241227	8070	113.26	20241210	2.02	N	035510	500	76 억	159623	N	N	5	N	N
104	20250108	100408	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	15520	1150	2	8.00	42043063840	2770254	185.75	14400	15750	14230	18680	10060	14370	15176.99	1.05	-5567	15003	14686	14333	14016	13663	14845	14175	76	4310	500	9770	10	1	15268540	2370	8.77	0.63	12	18.14	1770.00	24729.00	17680	20241227	-12.22	8070	20241210	92.32	15750	-1.46	20250108	13550	14.54	20250103	17680	-12.22	20241227	8070	92.32	20241210	2.02	N	035510	500	76 억	159623	N	N	5	N	N
105	20250108	090410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14250	-120	5	-0.84	883500250	61573	4.13	14400	14420	14240	18680	10060	14370	14348.37	1.05	-934	15003	14686	14333	14016	13663	14845	14175	76	4310	500	9770	10	1	15268540	2176	8.05	0.58	12	0.40	1770.00	24729.00	17680	20241227	-19.40	8070	20241210	76.58	14650	-2.73	20250107	13550	5.17	20250103	17680	-19.40	20241227	8070	76.58	20241210	2.02	N	035510	500	76 억	159623	N	N	5	N	N
106	20250107	160405	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14370	250	2	1.77	21086518870	1469499	70.13	13980	14650	13980	18350	9890	14120	14349.60	1.14	-13155	14793	14456	14063	13726	13333	14625	13895	76	4230	500	9600	10	1	15268540	2194	8.12	0.58	12	9.62	1770.00	24729.00	17680	20241227	-18.72	8070	20241210	78.07	14650	-1.91	20250107	13550	6.05	20250103	17680	-18.72	20241227	8070	78.07	20241210	1.84	N	035510	500	76 억	173492	N	N	5	N	N
107	20250107	150406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14220	100	2	0.71	19814515950	1380605	65.89	13980	14650	13980	18350	9890	14120	14352.27	1.14	-1234	14793	14456	14063	13726	13333	14625	13895	76	4230	500	9600	10	1	15268540	2171	8.03	0.58	12	9.04	1770.00	24729.00	17680	20241227	-19.57	8070	20241210	76.21	14650	-2.94	20250107	13550	4.94	20250103	17680	-19.57	20241227	8070	76.21	20241210	1.84	N	035510	500	76 억	173492	N	N	17	N	N
108	20250107	140407	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14350	230	2	1.63	17384682430	1209883	57.74	13980	14650	13980	18350	9890	14120	14369.16	1.14	2464	14793	14456	14063	13726	13333	14625	13895	76	4230	500	9600	10	1	15268540	2191	8.11	0.58	12	7.92	1770.00	24729.00	17680	20241227	-18.83	8070	20241210	77.82	14650	-2.05	20250107	13550	5.90	20250103	17680	-18.83	20241227	8070	77.82	20241210	1.84	N	035510	500	76 억	173492	N	N	17	N	N
109	20250107	130406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14290	170	2	1.20	16346710910	1137497	54.29	13980	14650	13980	18350	9890	14120	14371.05	1.14	-1713	14793	14456	14063	13726	13333	14625	13895	76	4230	500	9600	10	1	15268540	2182	8.07	0.58	12	7.45	1770.00	24729.00	17680	20241227	-19.17	8070	20241210	77.08	14650	-2.46	20250107	13550	5.46	20250103	17680	-19.17	20241227	8070	77.08	20241210	1.84	N	035510	500	76 억	173492	N	N	17	N	N
110	20250107	120406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14310	190	2	1.35	14828043420	1031720	49.24	13980	14650	13980	18350	9890	14120	14372.47	1.14	-1955	14793	14456	14063	13726	13333	14625	13895	76	4230	500	9600	10	1	15268540	2185	8.08	0.58	12	6.76	1770.00	24729.00	17680	20241227	-19.06	8070	20241210	77.32	14650	-2.32	20250107	13550	5.61	20250103	17680	-19.06	20241227	8070	77.32	20241210	1.84	N	035510	500	76 억	173492	N	N	17	N	N
111	20250107	110403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14420	300	2	2.12	13705108010	953342	45.50	13980	14650	13980	18350	9890	14120	14376.20	1.14	-4856	14793	14456	14063	13726	13333	14625	13895	76	4230	500	9600	10	1	15268540	2202	8.15	0.58	12	6.24	1770.00	24729.00	17680	20241227	-18.44	8070	20241210	78.69	14650	-1.57	20250107	13550	6.42	20250103	17680	-18.44	20241227	8070	78.69	20241210	1.84	N	035510	500	76 억	173492	N	N	17	N	N
112	20250107	100408	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14400	280	2	1.98	11295371640	786419	37.53	13980	14650	13980	18350	9890	14120	14363.44	1.14	-12222	14793	14456	14063	13726	13333	14625	13895	76	4230	500	9600	10	1	15268540	2199	8.14	0.58	12	5.15	1770.00	24729.00	17680	20241227	-18.55	8070	20241210	78.44	14650	-1.71	20250107	13550	6.27	20250103	17680	-18.55	20241227	8070	78.44	20241210	1.84	N	035510	500	76 억	173492	N	N	17	N	N
113	20250107	090406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14050	-70	5	-0.50	929504900	66298	3.16	13980	14110	13980	18350	9890	14120	14018.17	1.14	1327	14793	14456	14063	13726	13333	14625	13895	76	4230	500	9600	10	1	15268540	2145	7.94	0.57	12	0.43	1770.00	24729.00	17680	20241227	-20.53	8070	20241210	74.10	14610	-3.83	20250102	13550	3.69	20250103	17680	-20.53	20241227	8070	74.10	20241210	1.84	N	035510	500	76 억	173492	N	N	17	N	N
114	20250106	160401	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14120	380	2	2.77	29210477820	2066098	166.12	13710	14400	13670	17860	9620	13740	14138.35	1.29	-23459	14280	14010	13780	13510	13280	14145	13645	76	4120	500	9340	10	1	15268540	2156	7.98	0.57	12	13.53	1770.00	24729.00	17680	20241227	-20.14	8070	20241210	74.97	14610	-3.35	20250102	13550	4.21	20250103	17680	-20.14	20241227	8070	74.97	20241210	2.14	N	035510	500	76 억	196265	N	N	17	N	N
115	20250106	150402	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14110	370	2	2.69	28263127550	1999064	160.73	13710	14400	13670	17860	9620	13740	14138.52	1.29	-18152	14280	14010	13780	13510	13280	14145	13645	76	4120	500	9340	10	1	15268540	2154	7.97	0.57	12	13.09	1770.00	24729.00	17680	20241227	-20.19	8070	20241210	74.85	14610	-3.42	20250102	13550	4.13	20250103	17680	-20.19	20241227	8070	74.85	20241210	2.14	N	035510	500	76 억	196265	N	N	0	N	N
116	20250106	140402	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14180	440	2	3.20	26760619610	1892849	152.19	13710	14400	13670	17860	9620	13740	14138.10	1.29	-14580	14280	14010	13780	13510	13280	14145	13645	76	4120	500	9340	10	1	15268540	2165	8.01	0.57	12	12.40	1770.00	24729.00	17680	20241227	-19.80	8070	20241210	75.71	14610	-2.94	20250102	13550	4.65	20250103	17680	-19.80	20241227	8070	75.71	20241210	2.14	N	035510	500	76 억	196265	N	N	0	N	N
117	20250106	130400	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14210	470	2	3.42	24925682160	1762860	141.74	13710	14400	13670	17860	9620	13740	14139.72	1.29	-17872	14280	14010	13780	13510	13280	14145	13645	76	4120	500	9340	10	1	15268540	2170	8.03	0.57	12	11.55	1770.00	24729.00	17680	20241227	-19.63	8070	20241210	76.08	14610	-2.74	20250102	13550	4.87	20250103	17680	-19.63	20241227	8070	76.08	20241210	2.14	N	035510	500	76 억	196265	N	N	0	N	N
118	20250106	120400	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14190	450	2	3.28	22848682290	1616395	129.96	13710	14400	13670	17860	9620	13740	14135.99	1.29	-19333	14280	14010	13780	13510	13280	14145	13645	76	4120	500	9340	10	1	15268540	2167	8.02	0.57	12	10.59	1770.00	24729.00	17680	20241227	-19.74	8070	20241210	75.84	14610	-2.87	20250102	13550	4.72	20250103	17680	-19.74	20241227	8070	75.84	20241210	2.14	N	035510	500	76 억	196265	N	N	0	N	N
119	20250106	110400	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	14340	600	2	4.37	20148076790	1427279	114.76	13710	14400	13670	17860	9620	13740	14116.87	1.29	-20197	14280	14010	13780	13510	13280	14145	13645	76	4120	500	9340	10	1	15268540	2190	8.10	0.58	12	9.35	1770.00	24729.00	17680	20241227	-18.89	8070	20241210	77.70	14610	-1.85	20250102	13550	5.83	20250103	17680	-18.89	20241227	8070	77.70	20241210	2.14	N	035510	500	76 억	196265	N	N	0	N	N
120	20250106	100359	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13920	180	2	1.31	9266865570	663088	53.31	13710	14180	13670	17860	9620	13740	13975.92	1.29	-24594	14280	14010	13780	13510	13280	14145	13645	76	4120	500	9340	10	1	15268540	2125	7.86	0.56	12	4.34	1770.00	24729.00	17680	20241227	-21.27	8070	20241210	72.49	14610	-4.72	20250102	13550	2.73	20250103	17680	-21.27	20241227	8070	72.49	20241210	2.14	N	035510	500	76 억	196265	N	N	0	N	N
121	20250106	090357	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13890	150	2	1.09	1631951820	118499	9.53	13710	13920	13670	17860	9620	13740	13772.32	1.29	-24916	14280	14010	13780	13510	13280	14145	13645	76	4120	500	9340	10	1	15268540	2121	7.85	0.56	12	0.78	1770.00	24729.00	17680	20241227	-21.44	8070	20241210	72.12	14610	-4.93	20250102	13550	2.51	20250103	17680	-21.44	20241227	8070	72.12	20241210	2.14	N	035510	500	76 억	196265	N	N	0	N	N
122	20250103	160358	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	13740	-170	5	-1.22	16625960070	1206608	69.34	13690	14050	13550	18080	9740	13910	13779.27	1.24	7079	15016	14462	14056	13502	13096	14260	13300	76	4170	500	9450	10	1	15268540	2098	7.76	0.56	12	7.90	1770.00	24729.00	17680	20241227	-22.29	8070	20241210	70.26	14610	-5.95	20250102	13550	1.40	20250103	17680	-22.29	20241227	8070	70.26	20241210	2.33	N	035510	500	76 억	189176	N	N	0	N	N
123	20250103	150358	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	13730	-180	5	-1.29	15328802720	1112138	63.91	13690	14050	13550	18080	9740	13910	13783.15	1.24	2605	15016	14462	14056	13502	13096	14260	13300	76	4170	500	9450	10	1	15268540	2096	7.76	0.56	12	7.28	1770.00	24729.00	17680	20241227	-22.34	8070	20241210	70.14	14610	-6.02	20250102	13550	1.33	20250103	17680	-22.34	20241227	8070	70.14	20241210	2.33	N	035510	500	76 억	189176	N	N	0	N	N
124	20250103	140359	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	13780	-130	5	-0.93	13810165330	1001248	57.54	13690	14050	13560	18080	9740	13910	13792.92	1.24	-8405	15016	14462	14056	13502	13096	14260	13300	76	4170	500	9450	10	1	15268540	2104	7.79	0.56	12	6.56	1770.00	24729.00	17680	20241227	-22.06	8070	20241210	70.76	14610	-5.68	20250102	13560	1.62	20250103	17680	-22.06	20241227	8070	70.76	20241210	2.33	N	035510	500	76 억	189176	N	N	0	N	N
125	20250103	130357	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	13830	-80	5	-0.58	12581341040	912029	52.41	13690	14050	13560	18080	9740	13910	13794.85	1.24	-12739	15016	14462	14056	13502	13096	14260	13300	76	4170	500	9450	10	1	15268540	2112	7.81	0.56	12	5.97	1770.00	24729.00	17680	20241227	-21.78	8070	20241210	71.38	14610	-5.34	20250102	13560	1.99	20250103	17680	-21.78	20241227	8070	71.38	20241210	2.33	N	035510	500	76 억	189176	N	N	0	N	N
126	20250103	120357	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	13850	-60	5	-0.43	11113370720	806133	46.33	13690	14050	13560	18080	9740	13910	13785.98	1.24	-3137	15016	14462	14056	13502	13096	14260	13300	76	4170	500	9450	10	1	15268540	2115	7.82	0.56	12	5.28	1770.00	24729.00	17680	20241227	-21.66	8070	20241210	71.62	14610	-5.20	20250102	13560	2.14	20250103	17680	-21.66	20241227	8070	71.62	20241210	2.33	N	035510	500	76 억	189176	N	N	0	N	N
127	20250103	110358	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	13670	-240	5	-1.73	9857565090	715196	41.10	13690	14050	13560	18080	9740	13910	13782.97	1.24	6045	15016	14462	14056	13502	13096	14260	13300	76	4170	500	9450	10	1	15268540	2087	7.72	0.55	12	4.68	1770.00	24729.00	17680	20241227	-22.68	8070	20241210	69.39	14610	-6.43	20250102	13560	0.81	20250103	17680	-22.68	20241227	8070	69.39	20241210	2.33	N	035510	500	76 억	189176	N	N	0	N	N
128	20250103	100357	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	13710	-200	5	-1.44	6895095350	498419	28.64	13690	14050	13660	18080	9740	13910	13833.89	1.24	-15711	15016	14462	14056	13502	13096	14260	13300	76	4170	500	9450	10	1	15268540	2093	7.75	0.55	12	3.26	1770.00	24729.00	17680	20241227	-22.45	8070	20241210	69.89	14610	-6.16	20250102	13650	0.44	20250102	17680	-22.45	20241227	8070	69.89	20241210	2.33	N	035510	500	76 억	189176	N	N	0	N	N
129	20250103	090358	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	13880	-30	5	-0.22	1159316530	84428	4.85	13690	13880	13660	18080	9740	13910	13730.80	1.24	9419	15016	14462	14056	13502	13096	14260	13300	76	4170	500	9450	10	1	15268540	2119	7.84	0.56	12	0.55	1770.00	24729.00	17680	20241227	-21.49	8070	20241210	72.00	14610	-5.00	20250102	13650	1.68	20250102	17680	-21.49	20241227	8070	72.00	20241210	2.33	N	035510	500	76 억	189176	N	N	0	N	N
130	20250102	160356	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	13910	-590	5	-4.07	23197508800	1649598	62.42	14500	14610	13650	18850	10150	14500	14062.33	1.22	1838	16253	15376	14933	14056	13613	15155	13835	76	4350	500	9860	10	1	15268540	2124	7.86	0.56	12	10.80	1770.00	24729.00	17680	20241227	-21.32	8070	20241210	72.37	14610	-4.79	20250102	13650	1.90	20250102	17680	-21.32	20241227	8070	72.37	20241210	3.67	N	035510	500	76 억	186148	N	N	0	N	N
131	20250102	150356	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	13860	-640	5	-4.41	19958308120	1417319	53.63	14500	14610	13650	18850	10150	14500	14080.83	1.22	10356	16253	15376	14933	14056	13613	15155	13835	76	4350	500	9860	10	1	15268540	2116	7.83	0.56	12	9.28	1770.00	24729.00	17680	20241227	-21.61	8070	20241210	71.75	14610	-5.13	20250102	13650	1.54	20250102	17680	-21.61	20241227	8070	71.75	20241210	3.67	N	035510	500	76 억	186148	N	N	0	N	N
132	20250102	140354	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	13930	-570	5	-3.93	18163096570	1288092	48.74	14500	14610	13650	18850	10150	14500	14099.83	1.22	4742	16253	15376	14933	14056	13613	15155	13835	76	4350	500	9860	10	1	15268540	2127	7.87	0.56	12	8.44	1770.00	24729.00	17680	20241227	-21.21	8070	20241210	72.61	14610	-4.65	20250102	13650	2.05	20250102	17680	-21.21	20241227	8070	72.61	20241210	3.67	N	035510	500	76 억	186148	N	N	0	N	N
133	20250102	130355	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	13780	-720	5	-4.97	14368297320	1012902	38.33	14500	14610	13750	18850	10150	14500	14184.33	1.22	-8027	16253	15376	14933	14056	13613	15155	13835	76	4350	500	9860	10	1	15268540	2104	7.79	0.56	12	6.63	1770.00	24729.00	17680	20241227	-22.06	8070	20241210	70.76	14610	-5.68	20250102	13750	0.22	20250102	17680	-22.06	20241227	8070	70.76	20241210	3.67	N	035510	500	76 억	186148	N	N	0	N	N
134	20250102	120355	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14050	-450	5	-3.10	10442803430	731355	27.68	14500	14610	14040	18850	10150	14500	14277.78	1.22	7367	16253	15376	14933	14056	13613	15155	13835	76	4350	500	9860	10	1	15268540	2145	7.94	0.57	12	4.79	1770.00	24729.00	17680	20241227	-20.53	8070	20241210	74.10	14610	-3.83	20250102	14040	0.07	20250102	17680	-20.53	20241227	8070	74.10	20241210	3.67	N	035510	500	76 억	186148	N	N	0	N	N
135	20250102	110347	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14180	-320	5	-2.21	7516426150	523997	19.83	14500	14610	14160	18850	10150	14500	14343.50	1.22	4143	16253	15376	14933	14056	13613	15155	13835	76	4350	500	9860	10	1	15268540	2165	8.01	0.57	12	3.43	1770.00	24729.00	17680	20241227	-19.80	8070	20241210	75.71	14610	-2.94	20250102	14160	0.14	20250102	17680	-19.80	20241227	8070	75.71	20241210	3.67	N	035510	500	76 억	186148	N	N	0	N	N
136	20250102	100353	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14520	20	2	0.14	1291055700	89394	3.38	14500	14570	14310	18850	10150	14500	14440.27	1.22	-5156	16253	15376	14933	14056	13613	15155	13835	76	4350	500	9860	10	1	15268540	2217	8.20	0.59	12	0.59	1770.00	24729.00	17680	20241227	-17.87	8070	20241210	79.93	14570	-0.34	20250102	14310	1.47	20250102	17680	-17.87	20241227	8070	79.93	20241210	3.67	N	035510	500	76 억	186148	N	N	0	N	N
137	20250102	090351	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	18850	10150	14500	0.00	1.22	0	16253	15376	14933	14056	13613	15155	13835	76	4350	500	9860	10	1	15268540	2214	8.19	0.59	12	0.00	1770.00	24729.00	17680	20241227	-17.99	8070	20241210	79.68	0	0.00	0	0	0.00	0	17680	-17.99	20241227	8070	79.68	20241210	3.67	N	035510	500	76 억	186148	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History