KissMeData/072130/price/prices-20250101.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160644	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5420	30	2	0.56	387036980	72090	66.23	5400	5450	5260	7000	3780	5390	5368.80	3.22	0	-3533	5550	5470	5340	5260	5130	5510	5300	66	1610	500	3880	10	1	13195454	715	49.72	1.15	12	0.55	109.00	4722.00	7140	20241227	-24.09	2810	20240806	92.88	6140	-11.73	20250102	4475	21.12	20250107	7140	-24.09	20241227	2810	92.88	20240806	4.55	N	072130	500	65 억		424577	N	N	0	N	00	N
3	20250124	150643	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5380	-10	5	-0.19	350753190	65391	60.08	5400	5450	5260	7000	3780	5390	5363.94	3.22	0	-1308	5550	5470	5340	5260	5130	5510	5300	66	1610	500	3880	10	1	13195454	710	49.36	1.14	12	0.50	109.00	4722.00	7140	20241227	-24.65	2810	20240806	91.46	6140	-12.38	20250102	4475	20.22	20250107	7140	-24.65	20241227	2810	91.46	20240806	4.55	N	072130	500	65 억		424577	N	N	0	N	00	N
4	20250124	140643	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5390	0	3	0.00	278842770	52017	47.79	5400	5450	5260	7000	3780	5390	5360.61	3.22	0	-2363	5550	5470	5340	5260	5130	5510	5300	66	1610	500	3880	10	1	13195454	711	49.45	1.14	12	0.39	109.00	4722.00	7140	20241227	-24.51	2810	20240806	91.81	6140	-12.21	20250102	4475	20.45	20250107	7140	-24.51	20241227	2810	91.81	20240806	4.55	N	072130	500	65 억		424577	N	N	0	N	00	N
5	20250124	130644	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5390	0	3	0.00	229895640	42926	39.44	5400	5450	5260	7000	3780	5390	5355.63	3.22	0	-3690	5550	5470	5340	5260	5130	5510	5300	66	1610	500	3880	10	1	13195454	711	49.45	1.14	12	0.33	109.00	4722.00	7140	20241227	-24.51	2810	20240806	91.81	6140	-12.21	20250102	4475	20.45	20250107	7140	-24.51	20241227	2810	91.81	20240806	4.55	N	072130	500	65 억		424577	N	N	0	N	00	N
6	20250124	120641	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5370	-20	5	-0.37	221746280	41409	38.04	5400	5450	5260	7000	3780	5390	5355.03	3.22	0	-3985	5550	5470	5340	5260	5130	5510	5300	66	1610	500	3880	10	1	13195454	709	49.27	1.14	12	0.31	109.00	4722.00	7140	20241227	-24.79	2810	20240806	91.10	6140	-12.54	20250102	4475	20.00	20250107	7140	-24.79	20241227	2810	91.10	20240806	4.55	N	072130	500	65 억		424577	N	N	0	N	00	N
7	20250124	110643	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5310	-80	5	-1.48	166981740	31184	28.65	5400	5450	5260	7000	3780	5390	5354.72	3.22	0	-2021	5550	5470	5340	5260	5130	5510	5300	66	1610	500	3880	10	1	13195454	701	48.72	1.12	12	0.24	109.00	4722.00	7140	20241227	-25.63	2810	20240806	88.97	6140	-13.52	20250102	4475	18.66	20250107	7140	-25.63	20241227	2810	88.97	20240806	4.55	N	072130	500	65 억		424577	N	N	0	N	00	N
8	20250124	100640	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5420	30	2	0.56	62570730	11571	10.63	5400	5450	5370	7000	3780	5390	5407.55	3.22	0	-14	5550	5470	5340	5260	5130	5510	5300	66	1610	500	3880	10	1	13195454	715	49.72	1.15	12	0.09	109.00	4722.00	7140	20241227	-24.09	2810	20240806	92.88	6140	-11.73	20250102	4475	21.12	20250107	7140	-24.09	20241227	2810	92.88	20240806	4.55	N	072130	500	65 억		424577	N	N	0	N	00	N
9	20250124	090644	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5400	10	2	0.19	8213330	1522	1.40	5400	5400	5380	7000	3780	5390	5396.41	3.22	0	-329	5550	5470	5340	5260	5130	5510	5300	66	1610	500	3880	10	1	13195454	713	49.54	1.14	12	0.01	109.00	4722.00	7140	20241227	-24.37	2810	20240806	92.17	6140	-12.05	20250102	4475	20.67	20250107	7140	-24.37	20241227	2810	92.17	20240806	4.55	N	072130	500	65 억		424577	N	N	0	N	00	N
10	20250123	160640	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5390	100	2	1.89	576398390	108523	82.40	5290	5420	5210	6870	3710	5290	5311.12	3.00	0	31011	5483	5386	5243	5146	5003	5410	5170	66	1580	500	3800	10	1	13195454	711	49.45	1.14	12	0.82	109.00	4722.00	7140	20241227	-24.51	2810	20240806	91.81	6140	-12.21	20250102	4475	20.45	20250107	7140	-24.51	20241227	2810	91.81	20240806	4.53	N	072130	500	65 억		395704	N	N	0	N	00	N
11	20250123	150639	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5350	60	2	1.13	510808320	96321	73.14	5290	5360	5210	6870	3710	5290	5303.21	3.00	0	31249	5483	5386	5243	5146	5003	5410	5170	66	1580	500	3800	10	1	13195454	706	49.08	1.13	12	0.73	109.00	4722.00	7140	20241227	-25.07	2810	20240806	90.39	6140	-12.87	20250102	4475	19.55	20250107	7140	-25.07	20241227	2810	90.39	20240806	4.53	N	072130	500	65 억		395704	N	N	0	N	00	N
12	20250123	140640	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5320	30	2	0.57	406436740	76670	58.22	5290	5360	5210	6870	3710	5290	5301.15	3.00	0	25673	5483	5386	5243	5146	5003	5410	5170	66	1580	500	3800	10	1	13195454	702	48.81	1.13	12	0.58	109.00	4722.00	7140	20241227	-25.49	2810	20240806	89.32	6140	-13.36	20250102	4475	18.88	20250107	7140	-25.49	20241227	2810	89.32	20240806	4.53	N	072130	500	65 억		395704	N	N	0	N	00	N
13	20250123	130638	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5310	20	2	0.38	360303510	67963	51.60	5290	5360	5210	6870	3710	5290	5301.50	3.00	0	25023	5483	5386	5243	5146	5003	5410	5170	66	1580	500	3800	10	1	13195454	701	48.72	1.12	12	0.52	109.00	4722.00	7140	20241227	-25.63	2810	20240806	88.97	6140	-13.52	20250102	4475	18.66	20250107	7140	-25.63	20241227	2810	88.97	20240806	4.53	N	072130	500	65 억		395704	N	N	0	N	00	N
14	20250123	120640	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5280	-10	5	-0.19	337844680	63726	48.39	5290	5360	5210	6870	3710	5290	5301.55	3.00	0	24938	5483	5386	5243	5146	5003	5410	5170	66	1580	500	3800	10	1	13195454	697	48.44	1.12	12	0.48	109.00	4722.00	7140	20241227	-26.05	2810	20240806	87.90	6140	-14.01	20250102	4475	17.99	20250107	7140	-26.05	20241227	2810	87.90	20240806	4.53	N	072130	500	65 억		395704	N	N	0	N	00	N
15	20250123	110631	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5300	10	2	0.19	269231660	50848	38.61	5290	5350	5210	6870	3710	5290	5294.85	3.00	0	16316	5483	5386	5243	5146	5003	5410	5170	66	1580	500	3800	10	1	13195454	699	48.62	1.12	12	0.39	109.00	4722.00	7140	20241227	-25.77	2810	20240806	88.61	6140	-13.68	20250102	4475	18.44	20250107	7140	-25.77	20241227	2810	88.61	20240806	4.53	N	072130	500	65 억		395704	N	N	0	N	00	N
16	20250123	100639	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5280	-10	5	-0.19	81255340	15409	11.70	5290	5350	5210	6870	3710	5290	5273.04	3.00	0	-3091	5483	5386	5243	5146	5003	5410	5170	66	1580	500	3800	10	1	13195454	697	48.44	1.12	12	0.12	109.00	4722.00	7140	20241227	-26.05	2810	20240806	87.90	6140	-14.01	20250102	4475	17.99	20250107	7140	-26.05	20241227	2810	87.90	20240806	4.53	N	072130	500	65 억		395704	N	N	0	N	00	N
17	20250123	090638	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5270	-20	5	-0.38	2809260	531	0.40	5290	5350	5230	6870	3710	5290	5290.78	3.00	0	-68	5483	5386	5243	5146	5003	5410	5170	66	1580	500	3800	10	1	13195454	695	48.35	1.12	12	0.00	109.00	4722.00	7140	20241227	-26.19	2810	20240806	87.54	6140	-14.17	20250102	4475	17.77	20250107	7140	-26.19	20241227	2810	87.54	20240806	4.53	N	072130	500	65 억		395704	N	N	0	N	00	N
18	20250122	160634	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5290	10	2	0.19	683818660	131228	131.55	5290	5340	5100	6860	3700	5280	5210.92	3.12	0	-23864	5400	5340	5220	5160	5040	5370	5190	66	1580	500	3800	10	1	13195454	698	48.53	1.12	12	0.99	109.00	4722.00	7140	20241227	-25.91	2810	20240806	88.26	6140	-13.84	20250102	4475	18.21	20250107	7140	-25.91	20241227	2810	88.26	20240806	4.60	N	072130	500	65 억		411861	N	N	3	N	00	N
19	20250122	150635	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5300	20	2	0.38	601415430	115500	115.78	5290	5340	5100	6860	3700	5280	5207.06	3.12	0	-21849	5400	5340	5220	5160	5040	5370	5190	66	1580	500	3800	10	1	13195454	699	48.62	1.12	12	0.88	109.00	4722.00	7140	20241227	-25.77	2810	20240806	88.61	6140	-13.68	20250102	4475	18.44	20250107	7140	-25.77	20241227	2810	88.61	20240806	4.60	N	072130	500	65 억		411861	N	N	3	N	00	N
20	20250122	140633	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5250	-30	5	-0.57	502231030	96706	96.94	5290	5340	5100	6860	3700	5280	5193.38	3.12	0	-20165	5400	5340	5220	5160	5040	5370	5190	66	1580	500	3800	10	1	13195454	693	48.17	1.11	12	0.73	109.00	4722.00	7140	20241227	-26.47	2810	20240806	86.83	6140	-14.50	20250102	4475	17.32	20250107	7140	-26.47	20241227	2810	86.83	20240806	4.60	N	072130	500	65 억		411861	N	N	3	N	00	N
21	20250122	130636	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5130	-150	5	-2.84	401001110	77242	77.43	5290	5340	5100	6860	3700	5280	5191.49	3.12	0	-13422	5400	5340	5220	5160	5040	5370	5190	66	1580	500	3800	10	1	13195454	677	47.06	1.09	12	0.59	109.00	4722.00	7140	20241227	-28.15	2810	20240806	82.56	6140	-16.45	20250102	4475	14.64	20250107	7140	-28.15	20241227	2810	82.56	20240806	4.60	N	072130	500	65 억		411861	N	N	3	N	00	N
22	20250122	120634	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5170	-110	5	-2.08	266236950	51158	51.28	5290	5340	5100	6860	3700	5280	5204.21	3.12	0	-11036	5400	5340	5220	5160	5040	5370	5190	66	1580	500	3800	10	1	13195454	682	47.43	1.09	12	0.39	109.00	4722.00	7140	20241227	-27.59	2810	20240806	83.99	6140	-15.80	20250102	4475	15.53	20250107	7140	-27.59	20241227	2810	83.99	20240806	4.60	N	072130	500	65 억		411861	N	N	3	N	00	N
23	20250122	110635	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5180	-100	5	-1.89	177709500	33905	33.99	5290	5340	5140	6860	3700	5280	5241.40	3.12	0	-7223	5400	5340	5220	5160	5040	5370	5190	66	1580	500	3800	10	1	13195454	684	47.52	1.10	12	0.26	109.00	4722.00	7140	20241227	-27.45	2810	20240806	84.34	6140	-15.64	20250102	4475	15.75	20250107	7140	-27.45	20241227	2810	84.34	20240806	4.60	N	072130	500	65 억		411861	N	N	3	N	00	N
24	20250122	100635	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5280	0	3	0.00	101887850	19285	19.33	5290	5340	5230	6860	3700	5280	5283.27	3.12	0	-3736	5400	5340	5220	5160	5040	5370	5190	66	1580	500	3800	10	1	13195454	697	48.44	1.12	12	0.15	109.00	4722.00	7140	20241227	-26.05	2810	20240806	87.90	6140	-14.01	20250102	4475	17.99	20250107	7140	-26.05	20241227	2810	87.90	20240806	4.60	N	072130	500	65 억		411861	N	N	3	N	00	N
25	20250122	090636	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5250	-30	5	-0.57	23970820	4525	4.54	5290	5320	5250	6860	3700	5280	5297.42	3.12	0	1110	5400	5340	5220	5160	5040	5370	5190	66	1580	500	3800	10	1	13195454	693	48.17	1.11	12	0.03	109.00	4722.00	7140	20241227	-26.47	2810	20240806	86.83	6140	-14.50	20250102	4475	17.32	20250107	7140	-26.47	20241227	2810	86.83	20240806	4.60	N	072130	500	65 억		411861	N	N	3	N	00	N
26	20250121	160631	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5280	80	2	1.54	477557710	91865	43.14	5200	5280	5100	6760	3640	5200	5198.42	2.97	0	23130	5506	5352	5046	4892	4586	5430	4970	66	1560	500	3740	10	1	13195454	697	48.44	1.12	12	0.70	109.00	4722.00	7140	20241227	-26.05	2810	20240806	87.90	6140	-14.01	20250102	4475	17.99	20250107	7140	-26.05	20241227	2810	87.90	20240806	4.60	N	072130	500	65 억		392453	N	N	3	N	00	N
27	20250121	150633	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5230	30	2	0.58	414528120	79870	37.51	5200	5250	5100	6760	3640	5200	5189.98	2.97	0	17816	5506	5352	5046	4892	4586	5430	4970	66	1560	500	3740	10	1	13195454	690	47.98	1.11	12	0.61	109.00	4722.00	7140	20241227	-26.75	2810	20240806	86.12	6140	-14.82	20250102	4475	16.87	20250107	7140	-26.75	20241227	2810	86.12	20240806	4.60	N	072130	500	65 억		392453	N	N	6	N	00	N
28	20250121	140633	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5230	30	2	0.58	333220920	64262	30.18	5200	5250	5100	6760	3640	5200	5185.24	2.97	0	18194	5506	5352	5046	4892	4586	5430	4970	66	1560	500	3740	10	1	13195454	690	47.98	1.11	12	0.49	109.00	4722.00	7140	20241227	-26.75	2810	20240806	86.12	6140	-14.82	20250102	4475	16.87	20250107	7140	-26.75	20241227	2810	86.12	20240806	4.60	N	072130	500	65 억		392453	N	N	6	N	00	N
29	20250121	130632	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5200	0	3	0.00	262607270	50725	23.82	5200	5230	5100	6760	3640	5200	5176.86	2.97	0	14279	5506	5352	5046	4892	4586	5430	4970	66	1560	500	3740	10	1	13195454	686	47.71	1.10	12	0.38	109.00	4722.00	7140	20241227	-27.17	2810	20240806	85.05	6140	-15.31	20250102	4475	16.20	20250107	7140	-27.17	20241227	2810	85.05	20240806	4.60	N	072130	500	65 억		392453	N	N	6	N	00	N
30	20250121	120623	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5190	-10	5	-0.19	205233980	39670	18.63	5200	5230	5100	6760	3640	5200	5173.21	2.97	0	13143	5506	5352	5046	4892	4586	5430	4970	66	1560	500	3740	10	1	13195454	685	47.61	1.10	12	0.30	109.00	4722.00	7140	20241227	-27.31	2810	20240806	84.70	6140	-15.47	20250102	4475	15.98	20250107	7140	-27.31	20241227	2810	84.70	20240806	4.60	N	072130	500	65 억		392453	N	N	6	N	00	N
31	20250121	110602	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5180	-20	5	-0.38	129578580	25107	11.79	5200	5230	5100	6760	3640	5200	5160.31	2.97	0	2835	5506	5352	5046	4892	4586	5430	4970	66	1560	500	3740	10	1	13195454	684	47.52	1.10	12	0.19	109.00	4722.00	7140	20241227	-27.45	2810	20240806	84.34	6140	-15.64	20250102	4475	15.75	20250107	7140	-27.45	20241227	2810	84.34	20240806	4.60	N	072130	500	65 억		392453	N	N	6	N	00	N
32	20250121	100557	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5160	-40	5	-0.77	89806460	17440	8.19	5200	5230	5100	6760	3640	5200	5148.05	2.97	0	-660	5506	5352	5046	4892	4586	5430	4970	66	1560	500	3740	10	1	13195454	681	47.34	1.09	12	0.13	109.00	4722.00	7140	20241227	-27.73	2810	20240806	83.63	6140	-15.96	20250102	4475	15.31	20250107	7140	-27.73	20241227	2810	83.63	20240806	4.60	N	072130	500	65 억		392453	N	N	6	N	00	N
33	20250121	090632	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5130	-70	5	-1.35	9182430	1782	0.84	5200	5200	5120	6760	3640	5200	5136.00	2.97	0	481	5506	5352	5046	4892	4586	5430	4970	66	1560	500	3740	10	1	13195454	677	47.06	1.09	12	0.01	109.00	4722.00	7140	20241227	-28.15	2810	20240806	82.56	6140	-16.45	20250102	4475	14.64	20250107	7140	-28.15	20241227	2810	82.56	20240806	4.60	N	072130	500	65 억		392453	N	N	6	N	00	N
34	20250120	160629	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5200	80	2	1.56	1063727330	212119	123.03	4940	5200	4740	6650	3590	5120	5014.55	2.60	0	49267	5290	5205	5075	4990	4860	5247	5032	66	1530	500	3680	10	1	13195454	686	47.71	1.10	12	1.61	109.00	4722.00	7140	20241227	-27.17	2810	20240806	85.05	6140	-15.31	20250102	4475	16.20	20250107	7140	-27.17	20241227	2810	85.05	20240806	4.69	N	072130	500	65 억		343196	N	N	6	N	00	N
35	20250120	150632	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5120	0	3	0.00	955254080	191095	110.84	4940	5160	4740	6650	3590	5120	4998.84	2.60	0	49789	5290	5205	5075	4990	4860	5247	5032	66	1530	500	3680	10	1	13195454	676	46.97	1.08	12	1.45	109.00	4722.00	7140	20241227	-28.29	2810	20240806	82.21	6140	-16.61	20250102	4475	14.41	20250107	7140	-28.29	20241227	2810	82.21	20240806	4.69	N	072130	500	65 억		343196	N	N	2	N	00	N
36	20250120	140630	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5120	0	3	0.00	866402370	173777	100.79	4940	5140	4740	6650	3590	5120	4985.71	2.60	0	44688	5290	5205	5075	4990	4860	5247	5032	66	1530	500	3680	10	1	13195454	676	46.97	1.08	12	1.32	109.00	4722.00	7140	20241227	-28.29	2810	20240806	82.21	6140	-16.61	20250102	4475	14.41	20250107	7140	-28.29	20241227	2810	82.21	20240806	4.69	N	072130	500	65 억		343196	N	N	2	N	00	N
37	20250120	130630	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5120	0	3	0.00	816786930	164062	95.16	4940	5140	4740	6650	3590	5120	4978.53	2.60	0	44900	5290	5205	5075	4990	4860	5247	5032	66	1530	500	3680	10	1	13195454	676	46.97	1.08	12	1.24	109.00	4722.00	7140	20241227	-28.29	2810	20240806	82.21	6140	-16.61	20250102	4475	14.41	20250107	7140	-28.29	20241227	2810	82.21	20240806	4.69	N	072130	500	65 억		343196	N	N	2	N	00	N
38	20250120	120632	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5090	-30	5	-0.59	652080300	131825	76.46	4940	5130	4740	6650	3590	5120	4946.56	2.60	0	40316	5290	5205	5075	4990	4860	5247	5032	66	1530	500	3680	10	1	13195454	672	46.70	1.08	12	1.00	109.00	4722.00	7140	20241227	-28.71	2810	20240806	81.14	6140	-17.10	20250102	4475	13.74	20250107	7140	-28.71	20241227	2810	81.14	20240806	4.69	N	072130	500	65 억		343196	N	N	2	N	00	N
39	20250120	110632	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5020	-100	5	-1.95	503221060	102582	59.50	4940	5100	4740	6650	3590	5120	4905.55	2.60	0	21597	5290	5205	5075	4990	4860	5247	5032	66	1530	500	3680	10	1	13195454	662	46.06	1.06	12	0.78	109.00	4722.00	7140	20241227	-29.69	2810	20240806	78.65	6140	-18.24	20250102	4475	12.18	20250107	7140	-29.69	20241227	2810	78.65	20240806	4.69	N	072130	500	65 억		343196	N	N	2	N	00	N
40	20250120	100631	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4905	-215	5	-4.20	322418915	66638	38.65	4940	4945	4740	6650	3590	5120	4838.36	2.60	0	-2476	5290	5205	5075	4990	4860	5247	5032	66	1530	500	3680	5	1	13195454	647	45.00	1.04	12	0.51	109.00	4722.00	7140	20241227	-31.30	2810	20240806	74.56	6140	-20.11	20250102	4475	9.61	20250107	7140	-31.30	20241227	2810	74.56	20240806	4.69	N	072130	500	65 억		343196	N	N	2	N	00	N
41	20250120	090632	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4765	-355	5	-6.93	149416945	30978	17.97	4940	4945	4740	6650	3590	5120	4823.32	2.60	0	-13225	5290	5205	5075	4990	4860	5247	5032	66	1530	500	3680	5	1	13195454	629	43.72	1.01	12	0.23	109.00	4722.00	7140	20241227	-33.26	2810	20240806	69.57	6140	-22.39	20250102	4475	6.48	20250107	7140	-33.26	20241227	2810	69.57	20240806	4.69	N	072130	500	65 억		343196	N	N	2	N	00	N
42	20250117	160629	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5120	125	2	2.50	685851755	135467	89.11	5000	5160	4945	6490	3500	4995	5063.02	2.48	0	19431	5195	5095	4950	4850	4705	5145	4900	66	1495	500	3590	10	1	13195454	676	46.97	1.08	12	1.03	109.00	4722.00	7140	20241227	-28.29	2810	20240806	82.21	6140	-16.61	20250102	4475	14.41	20250107	7140	-28.29	20241227	2810	82.21	20240806	4.55	N	072130	500	65 억		327324	N	N	2	N	00	N
43	20250117	150631	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5130	135	2	2.70	591654875	117088	77.02	5000	5160	4945	6490	3500	4995	5053.23	2.48	0	19781	5195	5095	4950	4850	4705	5145	4900	66	1495	500	3590	10	1	13195454	677	47.06	1.09	12	0.89	109.00	4722.00	7140	20241227	-28.15	2810	20240806	82.56	6140	-16.45	20250102	4475	14.64	20250107	7140	-28.15	20241227	2810	82.56	20240806	4.55	N	072130	500	65 억		327324	N	N	6	N	00	N
44	20250117	140630	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5050	55	2	1.10	366257645	73063	48.06	5000	5100	4945	6490	3500	4995	5012.98	2.48	0	7566	5195	5095	4950	4850	4705	5145	4900	66	1495	500	3590	10	1	13195454	666	46.33	1.07	12	0.55	109.00	4722.00	7140	20241227	-29.27	2810	20240806	79.72	6140	-17.75	20250102	4475	12.85	20250107	7140	-29.27	20241227	2810	79.72	20240806	4.55	N	072130	500	65 억		327324	N	N	6	N	00	N
45	20250117	130630	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5050	55	2	1.10	236200105	47227	31.07	5000	5050	4945	6490	3500	4995	5001.42	2.48	0	504	5195	5095	4950	4850	4705	5145	4900	66	1495	500	3590	10	1	13195454	666	46.33	1.07	12	0.36	109.00	4722.00	7140	20241227	-29.27	2810	20240806	79.72	6140	-17.75	20250102	4475	12.85	20250107	7140	-29.27	20241227	2810	79.72	20240806	4.55	N	072130	500	65 억		327324	N	N	6	N	00	N
46	20250117	120631	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4995	0	3	0.00	87530050	17576	11.56	5000	5020	4945	6490	3500	4995	4979.82	2.48	0	-3936	5195	5095	4950	4850	4705	5145	4900	66	1495	500	3590	5	1	13195454	659	45.83	1.06	12	0.13	109.00	4722.00	7140	20241227	-30.04	2810	20240806	77.76	6140	-18.65	20250102	4475	11.62	20250107	7140	-30.04	20241227	2810	77.76	20240806	4.55	N	072130	500	65 억		327324	N	N	6	N	00	N
47	20250117	110630	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4975	-20	5	-0.40	77035385	15471	10.18	5000	5020	4945	6490	3500	4995	4979.02	2.48	0	-4350	5195	5095	4950	4850	4705	5145	4900	66	1495	500	3590	5	1	13195454	656	45.64	1.05	12	0.12	109.00	4722.00	7140	20241227	-30.32	2810	20240806	77.05	6140	-18.97	20250102	4475	11.17	20250107	7140	-30.32	20241227	2810	77.05	20240806	4.55	N	072130	500	65 억		327324	N	N	6	N	00	N
48	20250117	100631	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4970	-25	5	-0.50	52530995	10557	6.94	5000	5020	4945	6490	3500	4995	4975.36	2.48	0	-4127	5195	5095	4950	4850	4705	5145	4900	66	1495	500	3590	5	1	13195454	656	45.60	1.05	12	0.08	109.00	4722.00	7140	20241227	-30.39	2810	20240806	76.87	6140	-19.06	20250102	4475	11.06	20250107	7140	-30.39	20241227	2810	76.87	20240806	4.55	N	072130	500	65 억		327324	N	N	6	N	00	N
49	20250117	090631	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5020	25	2	0.50	13470985	2705	1.78	5000	5020	4950	6490	3500	4995	4978.07	2.48	0	-27	5195	5095	4950	4850	4705	5145	4900	66	1495	500	3590	10	1	13195454	662	46.06	1.06	12	0.02	109.00	4722.00	7140	20241227	-29.69	2810	20240806	78.65	6140	-18.24	20250102	4475	12.18	20250107	7140	-29.69	20241227	2810	78.65	20240806	4.55	N	072130	500	65 억		327324	N	N	6	N	00	N
50	20250116	160626	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4995	100	2	2.04	747831745	150576	65.68	4925	5050	4805	6360	3430	4895	4966.47	2.04	0	60968	5078	4986	4838	4746	4598	4912	4672	66	1465	500	3520	5	1	13195454	659	45.83	1.06	12	1.14	109.00	4722.00	7140	20241227	-30.04	2810	20240806	77.76	6140	-18.65	20250102	4475	11.62	20250107	7140	-30.04	20241227	2810	77.76	20240806	4.54	N	072130	500	65 억		269686	N	N	6	N	00	N
51	20250116	150559	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5000	105	2	2.15	653205940	131653	57.42	4925	5050	4805	6360	3430	4895	4961.57	2.04	0	59867	5078	4986	4838	4746	4598	4912	4672	66	1465	500	3520	10	1	13195454	660	45.87	1.06	12	1.00	109.00	4722.00	7140	20241227	-29.97	2810	20240806	77.94	6140	-18.57	20250102	4475	11.73	20250107	7140	-29.97	20241227	2810	77.94	20240806	4.54	N	072130	500	65 억		269686	N	N	1	N	00	N
52	20250116	140629	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5010	115	2	2.35	568385150	114758	50.05	4925	5040	4805	6360	3430	4895	4952.90	2.04	0	58085	5078	4986	4838	4746	4598	4912	4672	66	1465	500	3520	10	1	13195454	661	45.96	1.06	12	0.87	109.00	4722.00	7140	20241227	-29.83	2810	20240806	78.29	6140	-18.40	20250102	4475	11.96	20250107	7140	-29.83	20241227	2810	78.29	20240806	4.54	N	072130	500	65 억		269686	N	N	1	N	00	N
53	20250116	130629	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5020	125	2	2.55	415521475	84219	36.73	4925	5030	4805	6360	3430	4895	4933.82	2.04	0	36777	5078	4986	4838	4746	4598	4912	4672	66	1465	500	3520	10	1	13195454	662	46.06	1.06	12	0.64	109.00	4722.00	7140	20241227	-29.69	2810	20240806	78.65	6140	-18.24	20250102	4475	12.18	20250107	7140	-29.69	20241227	2810	78.65	20240806	4.54	N	072130	500	65 억		269686	N	N	1	N	00	N
54	20250116	120629	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4940	45	2	0.92	261994575	53341	23.27	4925	4960	4805	6360	3430	4895	4911.69	2.04	0	26556	5078	4986	4838	4746	4598	4912	4672	66	1465	500	3520	5	1	13195454	652	45.32	1.05	12	0.40	109.00	4722.00	7140	20241227	-30.81	2810	20240806	75.80	6140	-19.54	20250102	4475	10.39	20250107	7140	-30.81	20241227	2810	75.80	20240806	4.54	N	072130	500	65 억		269686	N	N	1	N	00	N
55	20250116	110630	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4940	45	2	0.92	203828170	41518	18.11	4925	4960	4805	6360	3430	4895	4909.39	2.04	0	20712	5078	4986	4838	4746	4598	4912	4672	66	1465	500	3520	5	1	13195454	652	45.32	1.05	12	0.31	109.00	4722.00	7140	20241227	-30.81	2810	20240806	75.80	6140	-19.54	20250102	4475	10.39	20250107	7140	-30.81	20241227	2810	75.80	20240806	4.54	N	072130	500	65 억		269686	N	N	1	N	00	N
56	20250116	100630	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4895	0	3	0.00	73537235	15111	6.59	4925	4925	4805	6360	3430	4895	4866.47	2.04	0	-561	5078	4986	4838	4746	4598	4912	4672	66	1465	500	3520	5	1	13195454	646	44.91	1.04	12	0.11	109.00	4722.00	7140	20241227	-31.44	2810	20240806	74.20	6140	-20.28	20250102	4475	9.39	20250107	7140	-31.44	20241227	2810	74.20	20240806	4.54	N	072130	500	65 억		269686	N	N	1	N	00	N
57	20250116	090630	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4890	-5	5	-0.10	5523480	1131	0.49	4925	4925	4845	6360	3430	4895	4883.71	2.04	0	-447	5078	4986	4838	4746	4598	4912	4672	66	1465	500	3520	5	1	13195454	645	44.86	1.04	12	0.01	109.00	4722.00	7140	20241227	-31.51	2810	20240806	74.02	6140	-20.36	20250102	4475	9.27	20250107	7140	-31.51	20241227	2810	74.02	20240806	4.54	N	072130	500	65 억		269686	N	N	1	N	00	N
58	20250115	160627	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4895	-10	5	-0.20	1080750915	226831	69.02	4905	4930	4690	6370	3435	4905	4764.56	2.15	0	-21290	5238	5071	4853	4686	4468	4962	4577	66	1465	500	3530	5	1	13195454	646	44.91	1.04	12	1.72	109.00	4722.00	7140	20241227	-31.44	2810	20240806	74.20	6140	-20.28	20250102	4475	9.39	20250107	7140	-31.44	20241227	2810	74.20	20240806	4.73	N	072130	500	65 억		284218	N	N	1	N	00	N
59	20250115	150629	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4855	-50	5	-1.02	1027441230	215930	65.70	4905	4905	4690	6370	3435	4905	4758.21	2.15	0	-19977	5238	5071	4853	4686	4468	4962	4577	66	1465	500	3530	5	1	13195454	641	44.54	1.03	12	1.64	109.00	4722.00	7140	20241227	-32.00	2810	20240806	72.78	6140	-20.93	20250102	4475	8.49	20250107	7140	-32.00	20241227	2810	72.78	20240806	4.73	N	072130	500	65 억		284218	N	N	2	N	00	N
60	20250115	140626	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4805	-100	5	-2.04	887827885	186799	56.84	4905	4905	4690	6370	3435	4905	4752.85	2.15	0	-21994	5238	5071	4853	4686	4468	4962	4577	66	1465	500	3530	5	1	13195454	634	44.08	1.02	12	1.42	109.00	4722.00	7140	20241227	-32.70	2810	20240806	71.00	6140	-21.74	20250102	4475	7.37	20250107	7140	-32.70	20241227	2810	71.00	20240806	4.73	N	072130	500	65 억		284218	N	N	2	N	00	N
61	20250115	130628	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4740	-165	5	-3.36	570075225	119581	36.39	4905	4905	4695	6370	3435	4905	4767.27	2.15	0	-13844	5238	5071	4853	4686	4468	4962	4577	66	1465	500	3530	5	1	13195454	625	43.49	1.00	12	0.91	109.00	4722.00	7140	20241227	-33.61	2810	20240806	68.68	6140	-22.80	20250102	4475	5.92	20250107	7140	-33.61	20241227	2810	68.68	20240806	4.73	N	072130	500	65 억		284218	N	N	2	N	00	N
62	20250115	120620	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4780	-125	5	-2.55	542321705	113779	34.62	4905	4905	4695	6370	3435	4905	4766.45	2.15	0	-13307	5238	5071	4853	4686	4468	4962	4577	66	1465	500	3530	5	1	13195454	631	43.85	1.01	12	0.86	109.00	4722.00	7140	20241227	-33.05	2810	20240806	70.11	6140	-22.15	20250102	4475	6.82	20250107	7140	-33.05	20241227	2810	70.11	20240806	4.73	N	072130	500	65 억		284218	N	N	2	N	00	N
63	20250115	110627	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4765	-140	5	-2.85	412825680	86394	26.29	4905	4905	4725	6370	3435	4905	4778.41	2.15	0	-9144	5238	5071	4853	4686	4468	4962	4577	66	1465	500	3530	5	1	13195454	629	43.72	1.01	12	0.65	109.00	4722.00	7140	20241227	-33.26	2810	20240806	69.57	6140	-22.39	20250102	4475	6.48	20250107	7140	-33.26	20241227	2810	69.57	20240806	4.73	N	072130	500	65 억		284218	N	N	2	N	00	N
64	20250115	100628	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4825	-80	5	-1.63	183069765	38068	11.58	4905	4905	4735	6370	3435	4905	4809.02	2.15	0	-6817	5238	5071	4853	4686	4468	4962	4577	66	1465	500	3530	5	1	13195454	637	44.27	1.02	12	0.29	109.00	4722.00	7140	20241227	-32.42	2810	20240806	71.71	6140	-21.42	20250102	4475	7.82	20250107	7140	-32.42	20241227	2810	71.71	20240806	4.73	N	072130	500	65 억		284218	N	N	2	N	00	N
65	20250115	090630	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4800	-105	5	-2.14	33125415	6826	2.08	4905	4905	4735	6370	3435	4905	4852.83	2.15	0	-1509	5238	5071	4853	4686	4468	4962	4577	66	1465	500	3530	5	1	13195454	633	44.04	1.02	12	0.05	109.00	4722.00	7140	20241227	-32.77	2810	20240806	70.82	6140	-21.82	20250102	4475	7.26	20250107	7140	-32.77	20241227	2810	70.82	20240806	4.73	N	072130	500	65 억		284218	N	N	2	N	00	N
66	20250114	160613	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4905	-55	5	-1.11	1589694530	328388	188.51	4995	5020	4635	6440	3475	4960	4840.83	2.38	0	-50057	5070	5015	4915	4860	4760	5042	4887	66	1480	500	3570	5	1	13195454	647	45.00	1.04	12	2.49	109.00	4722.00	7140	20241227	-31.30	2810	20240806	74.56	6140	-20.11	20250102	4475	9.61	20250107	7140	-31.30	20241227	2810	74.56	20240806	4.76	N	072130	500	65 억		314547	N	N	2	N	00	N
67	20250114	150625	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4840	-120	5	-2.42	1476813545	305348	175.28	4995	5020	4635	6440	3475	4960	4836.47	2.38	0	-41659	5070	5015	4915	4860	4760	5042	4887	66	1480	500	3570	5	1	13195454	639	44.40	1.02	12	2.31	109.00	4722.00	7140	20241227	-32.21	2810	20240806	72.24	6140	-21.17	20250102	4475	8.16	20250107	7140	-32.21	20241227	2810	72.24	20240806	4.76	N	072130	500	65 억		314547	N	N	9	N	00	N
68	20250114	140624	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4900	-60	5	-1.21	1242115270	256300	147.13	4995	5020	4635	6440	3475	4960	4846.31	2.38	0	-49821	5070	5015	4915	4860	4760	5042	4887	66	1480	500	3570	5	1	13195454	647	44.95	1.04	12	1.94	109.00	4722.00	7140	20241227	-31.37	2810	20240806	74.38	6140	-20.20	20250102	4475	9.50	20250107	7140	-31.37	20241227	2810	74.38	20240806	4.76	N	072130	500	65 억		314547	N	N	9	N	00	N
69	20250114	130624	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4920	-40	5	-0.81	1178562635	243319	139.68	4995	5020	4635	6440	3475	4960	4843.67	2.38	0	-42223	5070	5015	4915	4860	4760	5042	4887	66	1480	500	3570	5	1	13195454	649	45.14	1.04	12	1.84	109.00	4722.00	7140	20241227	-31.09	2810	20240806	75.09	6140	-19.87	20250102	4475	9.94	20250107	7140	-31.09	20241227	2810	75.09	20240806	4.76	N	072130	500	65 억		314547	N	N	9	N	00	N
70	20250114	120621	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4785	-175	5	-3.53	1089056870	225002	129.16	4995	5020	4635	6440	3475	4960	4840.18	2.38	0	-37039	5070	5015	4915	4860	4760	5042	4887	66	1480	500	3570	5	1	13195454	631	43.90	1.01	12	1.71	109.00	4722.00	7140	20241227	-32.98	2810	20240806	70.28	6140	-22.07	20250102	4475	6.93	20250107	7140	-32.98	20241227	2810	70.28	20240806	4.76	N	072130	500	65 억		314547	N	N	9	N	00	N
71	20250114	110623	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4740	-220	5	-4.44	813134685	166661	95.67	4995	5020	4635	6440	3475	4960	4878.95	2.38	0	-44474	5070	5015	4915	4860	4760	5042	4887	66	1480	500	3570	5	1	13195454	625	43.49	1.00	12	1.26	109.00	4722.00	7140	20241227	-33.61	2810	20240806	68.68	6140	-22.80	20250102	4475	5.92	20250107	7140	-33.61	20241227	2810	68.68	20240806	4.76	N	072130	500	65 억		314547	N	N	9	N	00	N
72	20250114	100621	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4930	-30	5	-0.60	426110180	85944	49.34	4995	5020	4900	6440	3475	4960	4958.00	2.38	0	-33922	5070	5015	4915	4860	4760	5042	4887	66	1480	500	3570	5	1	13195454	651	45.23	1.04	12	0.65	109.00	4722.00	7140	20241227	-30.95	2810	20240806	75.44	6140	-19.71	20250102	4475	10.17	20250107	7140	-30.95	20241227	2810	75.44	20240806	4.76	N	072130	500	65 억		314547	N	N	9	N	00	N
73	20250114	090623	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4900	-60	5	-1.21	118540310	23829	13.68	4995	5020	4900	6440	3475	4960	4974.65	2.38	0	-69	5070	5015	4915	4860	4760	5042	4887	66	1480	500	3570	5	1	13195454	647	44.95	1.04	12	0.18	109.00	4722.00	7140	20241227	-31.37	2810	20240806	74.38	6140	-20.20	20250102	4475	9.50	20250107	7140	-31.37	20241227	2810	74.38	20240806	4.76	N	072130	500	65 억		314547	N	N	9	N	00	N
74	20250113	160616	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4960	70	2	1.43	849941115	173476	57.93	4895	4970	4815	6350	3425	4890	4899.48	2.18	0	30392	5113	5001	4823	4711	4533	5057	4767	66	1460	500	3520	5	1	13195454	654	45.50	1.05	12	1.31	109.00	4722.00	7140	20241227	-30.53	2810	20240806	76.51	6140	-19.22	20250102	4475	10.84	20250107	7140	-30.53	20241227	2810	76.51	20240806	4.81	N	072130	500	65 억		287013	N	N	9	N	00	N
75	20250113	150618	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4950	60	2	1.23	798650535	163123	54.47	4895	4970	4815	6350	3425	4890	4896.02	2.18	0	29172	5113	5001	4823	4711	4533	5057	4767	66	1460	500	3520	5	1	13195454	653	45.41	1.05	12	1.24	109.00	4722.00	7140	20241227	-30.67	2810	20240806	76.16	6140	-19.38	20250102	4475	10.61	20250107	7140	-30.67	20241227	2810	76.16	20240806	4.81	N	072130	500	65 억		287013	N	N	11	N	00	N
76	20250113	140612	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4885	-5	5	-0.10	683367190	139732	46.66	4895	4970	4815	6350	3425	4890	4890.56	2.18	0	22273	5113	5001	4823	4711	4533	5057	4767	66	1460	500	3520	5	1	13195454	645	44.82	1.03	12	1.06	109.00	4722.00	7140	20241227	-31.58	2810	20240806	73.84	6140	-20.44	20250102	4475	9.16	20250107	7140	-31.58	20241227	2810	73.84	20240806	4.81	N	072130	500	65 억		287013	N	N	11	N	00	N
77	20250113	130609	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4915	25	2	0.51	629646790	128774	43.00	4895	4970	4815	6350	3425	4890	4889.55	2.18	0	21763	5113	5001	4823	4711	4533	5057	4767	66	1460	500	3520	5	1	13195454	649	45.09	1.04	12	0.98	109.00	4722.00	7140	20241227	-31.16	2810	20240806	74.91	6140	-19.95	20250102	4475	9.83	20250107	7140	-31.16	20241227	2810	74.91	20240806	4.81	N	072130	500	65 억		287013	N	N	11	N	00	N
78	20250113	120611	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4945	55	2	1.12	506657000	103766	34.65	4895	4950	4815	6350	3425	4890	4882.65	2.18	0	17091	5113	5001	4823	4711	4533	5057	4767	66	1460	500	3520	5	1	13195454	653	45.37	1.05	12	0.79	109.00	4722.00	7140	20241227	-30.74	2810	20240806	75.98	6140	-19.46	20250102	4475	10.50	20250107	7140	-30.74	20241227	2810	75.98	20240806	4.81	N	072130	500	65 억		287013	N	N	11	N	00	N
79	20250113	110611	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4890	0	3	0.00	337648425	69390	23.17	4895	4950	4815	6350	3425	4890	4865.77	2.18	0	-2699	5113	5001	4823	4711	4533	5057	4767	66	1460	500	3520	5	1	13195454	645	44.86	1.04	12	0.53	109.00	4722.00	7140	20241227	-31.51	2810	20240806	74.02	6140	-20.36	20250102	4475	9.27	20250107	7140	-31.51	20241227	2810	74.02	20240806	4.81	N	072130	500	65 억		287013	N	N	11	N	00	N
80	20250113	100609	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4860	-30	5	-0.61	183239885	37726	12.60	4895	4950	4815	6350	3425	4890	4856.66	2.18	0	-13876	5113	5001	4823	4711	4533	5057	4767	66	1460	500	3520	5	1	13195454	641	44.59	1.03	12	0.29	109.00	4722.00	7140	20241227	-31.93	2810	20240806	72.95	6140	-20.85	20250102	4475	8.60	20250107	7140	-31.93	20241227	2810	72.95	20240806	4.81	N	072130	500	65 억		287013	N	N	11	N	00	N
81	20250113	090614	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4915	25	2	0.51	37482550	7675	2.56	4895	4950	4850	6350	3425	4890	4883.25	2.18	0	-1347	5113	5001	4823	4711	4533	5057	4767	66	1460	500	3520	5	1	13195454	649	45.09	1.04	12	0.06	109.00	4722.00	7140	20241227	-31.16	2810	20240806	74.91	6140	-19.95	20250102	4475	9.83	20250107	7140	-31.16	20241227	2810	74.91	20240806	4.81	N	072130	500	65 억		287013	N	N	11	N	00	N
82	20250110	160603	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4890	175	2	3.71	1425748925	297735	91.10	4785	4935	4645	6120	3305	4715	4788.62	1.83	0	50299	4901	4807	4656	4562	4411	4855	4610	66	1405	500	3390	5	1	13195454	645	44.86	1.04	12	2.26	109.00	4722.00	7140	20241227	-31.51	2810	20240806	74.02	6140	-20.36	20250102	4475	9.27	20250107	7140	-31.51	20241227	2810	74.02	20240806	4.60	N	072130	500	65 억		242029	N	N	11	N	00	N
83	20250110	150606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4915	200	2	4.24	1306296355	273274	83.62	4785	4935	4645	6120	3305	4715	4780.17	1.83	0	47835	4901	4807	4656	4562	4411	4855	4610	66	1405	500	3390	5	1	13195454	649	45.09	1.04	12	2.07	109.00	4722.00	7140	20241227	-31.16	2810	20240806	74.91	6140	-19.95	20250102	4475	9.83	20250107	7140	-31.16	20241227	2810	74.91	20240806	4.60	N	072130	500	65 억		242029	N	N	0	N	00	N
84	20250110	140608	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4790	75	2	1.59	801455145	169146	51.76	4785	4815	4645	6120	3305	4715	4738.24	1.83	0	-2186	4901	4807	4656	4562	4411	4855	4610	66	1405	500	3390	5	1	13195454	632	43.94	1.01	12	1.28	109.00	4722.00	7140	20241227	-32.91	2810	20240806	70.46	6140	-21.99	20250102	4475	7.04	20250107	7140	-32.91	20241227	2810	70.46	20240806	4.60	N	072130	500	65 억		242029	N	N	0	N	00	N
85	20250110	130606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4750	35	2	0.74	639509380	135326	41.41	4785	4800	4645	6120	3305	4715	4725.69	1.83	0	-21045	4901	4807	4656	4562	4411	4855	4610	66	1405	500	3390	5	1	13195454	627	43.58	1.01	12	1.03	109.00	4722.00	7140	20241227	-33.47	2810	20240806	69.04	6140	-22.64	20250102	4475	6.15	20250107	7140	-33.47	20241227	2810	69.04	20240806	4.60	N	072130	500	65 억		242029	N	N	0	N	00	N
86	20250110	120607	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4785	70	2	1.48	572317080	121211	37.09	4785	4800	4645	6120	3305	4715	4721.66	1.83	0	-26535	4901	4807	4656	4562	4411	4855	4610	66	1405	500	3390	5	1	13195454	631	43.90	1.01	12	0.92	109.00	4722.00	7140	20241227	-32.98	2810	20240806	70.28	6140	-22.07	20250102	4475	6.93	20250107	7140	-32.98	20241227	2810	70.28	20240806	4.60	N	072130	500	65 억		242029	N	N	0	N	00	N
87	20250110	110606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4740	25	2	0.53	437292375	92790	28.39	4785	4800	4645	6120	3305	4715	4712.71	1.83	0	-40429	4901	4807	4656	4562	4411	4855	4610	66	1405	500	3390	5	1	13195454	625	43.49	1.00	12	0.70	109.00	4722.00	7140	20241227	-33.61	2810	20240806	68.68	6140	-22.80	20250102	4475	5.92	20250107	7140	-33.61	20241227	2810	68.68	20240806	4.60	N	072130	500	65 억		242029	N	N	0	N	00	N
88	20250110	100604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4740	25	2	0.53	370802345	78736	24.09	4785	4800	4645	6120	3305	4715	4709.44	1.83	0	-40964	4901	4807	4656	4562	4411	4855	4610	66	1405	500	3390	5	1	13195454	625	43.49	1.00	12	0.60	109.00	4722.00	7140	20241227	-33.61	2810	20240806	68.68	6140	-22.80	20250102	4475	5.92	20250107	7140	-33.61	20241227	2810	68.68	20240806	4.60	N	072130	500	65 억		242029	N	N	0	N	00	N
89	20250110	090608	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4685	-30	5	-0.64	75745575	16032	4.91	4785	4785	4650	6120	3305	4715	4724.65	1.83	0	-9970	4901	4807	4656	4562	4411	4855	4610	66	1405	500	3390	5	1	13195454	618	42.98	0.99	12	0.12	109.00	4722.00	7140	20241227	-34.38	2810	20240806	66.73	6140	-23.70	20250102	4475	4.69	20250107	7140	-34.38	20241227	2810	66.73	20240806	4.60	N	072130	500	65 억		242029	N	N	0	N	00	N
90	20250109	160603	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4715	100	2	2.17	1504870445	324842	89.27	4620	4750	4505	5990	3235	4615	4632.46	1.15	0	86489	4781	4697	4586	4502	4391	4740	4545	66	1375	500	3320	5	1	13195454	622	43.26	1.00	12	2.46	109.00	4722.00	7140	20241227	-33.96	2810	20240806	67.79	6140	-23.21	20250102	4475	5.36	20250107	7140	-33.96	20241227	2810	67.79	20240806	4.60	N	072130	500	65 억		152189	N	N	8	N	00	N
91	20250109	150606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4720	105	2	2.28	1434331560	309881	85.16	4620	4750	4505	5990	3235	4615	4628.65	1.15	0	90038	4781	4697	4586	4502	4391	4740	4545	66	1375	500	3320	5	1	13195454	623	43.30	1.00	12	2.35	109.00	4722.00	7140	20241227	-33.89	2810	20240806	67.97	6140	-23.13	20250102	4475	5.47	20250107	7140	-33.89	20241227	2810	67.97	20240806	4.60	N	072130	500	65 억		152189	N	N	8	N	00	N
92	20250109	140605	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4680	65	2	1.41	1259427835	272569	74.90	4620	4750	4505	5990	3235	4615	4620.58	1.15	0	76767	4781	4697	4586	4502	4391	4740	4545	66	1375	500	3320	5	1	13195454	618	42.94	0.99	12	2.07	109.00	4722.00	7140	20241227	-34.45	2810	20240806	66.55	6140	-23.78	20250102	4475	4.58	20250107	7140	-34.45	20241227	2810	66.55	20240806	4.60	N	072130	500	65 억		152189	N	N	8	N	00	N
93	20250109	130604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4675	60	2	1.30	1170246065	253484	69.66	4620	4750	4505	5990	3235	4615	4616.65	1.15	0	71866	4781	4697	4586	4502	4391	4740	4545	66	1375	500	3320	5	1	13195454	617	42.89	0.99	12	1.92	109.00	4722.00	7140	20241227	-34.52	2810	20240806	66.37	6140	-23.86	20250102	4475	4.47	20250107	7140	-34.52	20241227	2810	66.37	20240806	4.60	N	072130	500	65 억		152189	N	N	8	N	00	N
94	20250109	120603	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4610	-5	5	-0.11	726148850	158676	43.60	4620	4645	4505	5990	3235	4615	4576.30	1.15	0	39296	4781	4697	4586	4502	4391	4740	4545	66	1375	500	3320	5	1	13195454	608	42.29	0.98	12	1.20	109.00	4722.00	7140	20241227	-35.43	2810	20240806	64.06	6140	-24.92	20250102	4475	3.02	20250107	7140	-35.43	20241227	2810	64.06	20240806	4.60	N	072130	500	65 억		152189	N	N	8	N	00	N
95	20250109	110606	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4580	-35	5	-0.76	419131670	91362	25.11	4620	4645	4505	5990	3235	4615	4587.59	1.15	0	-1685	4781	4697	4586	4502	4391	4740	4545	66	1375	500	3320	5	1	13195454	604	42.02	0.97	12	0.69	109.00	4722.00	7140	20241227	-35.85	2810	20240806	62.99	6140	-25.41	20250102	4475	2.35	20250107	7140	-35.85	20241227	2810	62.99	20240806	4.60	N	072130	500	65 억		152189	N	N	8	N	00	N
96	20250109	100605	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4570	-45	5	-0.98	344423850	75046	20.62	4620	4645	4505	5990	3235	4615	4589.50	1.15	0	-5044	4781	4697	4586	4502	4391	4740	4545	66	1375	500	3320	5	1	13195454	603	41.93	0.97	12	0.57	109.00	4722.00	7140	20241227	-35.99	2810	20240806	62.63	6140	-25.57	20250102	4475	2.12	20250107	7140	-35.99	20241227	2810	62.63	20240806	4.60	N	072130	500	65 억		152189	N	N	8	N	00	N
97	20250109	090608	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4620	5	2	0.11	81008110	17542	4.82	4620	4645	4585	5990	3235	4615	4617.95	1.15	0	3481	4781	4697	4586	4502	4391	4740	4545	66	1375	500	3320	5	1	13195454	610	42.39	0.98	12	0.13	109.00	4722.00	7140	20241227	-35.29	2810	20240806	64.41	6140	-24.76	20250102	4475	3.24	20250107	7140	-35.29	20241227	2810	64.41	20240806	4.60	N	072130	500	65 억		152189	N	N	8	N	00	N
98	20250108	160559	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4615	-20	5	-0.43	1648345080	362969	96.85	4595	4670	4475	6020	3245	4635	4541.27	1.18	0	-9846	4801	4717	4596	4512	4391	4657	4452	66	1385	500	3330	5	1	13195454	609	42.34	0.98	12	2.75	109.00	4722.00	7140	20241227	-35.36	2810	20240806	64.23	6140	-24.84	20250102	4475	3.13	20250108	7140	-35.36	20241227	2810	64.23	20240806	4.76	N	072130	500	65 억		155294	N	N	8	N	00	N
99	20250108	150601	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4575	-60	5	-1.29	1512141465	333410	88.96	4595	4640	4475	6020	3245	4635	4535.38	1.18	0	1502	4801	4717	4596	4512	4391	4657	4452	66	1385	500	3330	5	1	13195454	604	41.97	0.97	12	2.53	109.00	4722.00	7140	20241227	-35.92	2810	20240806	62.81	6140	-25.49	20250102	4475	2.23	20250108	7140	-35.92	20241227	2810	62.81	20240806	4.76	N	072130	500	65 억		155294	N	N	3	N	00	N
100	20250108	140604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4585	-50	5	-1.08	1196937230	264241	70.50	4595	4600	4475	6020	3245	4635	4529.72	1.18	0	-20967	4801	4717	4596	4512	4391	4657	4452	66	1385	500	3330	5	1	13195454	605	42.06	0.97	12	2.00	109.00	4722.00	7140	20241227	-35.78	2810	20240806	63.17	6140	-25.33	20250102	4475	2.46	20250108	7140	-35.78	20241227	2810	63.17	20240806	4.76	N	072130	500	65 억		155294	N	N	3	N	00	N
101	20250108	130604	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4510	-125	5	-2.70	1017828705	225008	60.04	4595	4600	4475	6020	3245	4635	4523.52	1.18	0	-19310	4801	4717	4596	4512	4391	4657	4452	66	1385	500	3330	5	1	13195454	595	41.38	0.96	12	1.71	109.00	4722.00	7140	20241227	-36.83	2810	20240806	60.50	6140	-26.55	20250102	4475	0.78	20250108	7140	-36.83	20241227	2810	60.50	20240806	4.76	N	072130	500	65 억		155294	N	N	3	N	00	N
102	20250108	120559	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4565	-70	5	-1.51	769557180	170189	45.41	4595	4595	4475	6020	3245	4635	4521.78	1.18	0	-18393	4801	4717	4596	4512	4391	4657	4452	66	1385	500	3330	5	1	13195454	602	41.88	0.97	12	1.29	109.00	4722.00	7140	20241227	-36.06	2810	20240806	62.46	6140	-25.65	20250102	4475	2.01	20250108	7140	-36.06	20241227	2810	62.46	20240806	4.76	N	072130	500	65 억		155294	N	N	3	N	00	N
103	20250108	110600	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4545	-90	5	-1.94	571742865	126516	33.76	4595	4595	4475	6020	3245	4635	4519.13	1.18	0	-16685	4801	4717	4596	4512	4391	4657	4452	66	1385	500	3330	5	1	13195454	600	41.70	0.96	12	0.96	109.00	4722.00	7140	20241227	-36.34	2810	20240806	61.74	6140	-25.98	20250102	4475	1.56	20250108	7140	-36.34	20241227	2810	61.74	20240806	4.76	N	072130	500	65 억		155294	N	N	3	N	00	N
104	20250108	100601	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4490	-145	5	-3.13	441491835	97624	26.05	4595	4595	4475	6020	3245	4635	4522.37	1.18	0	-14093	4801	4717	4596	4512	4391	4657	4452	66	1385	500	3330	5	1	13195454	592	41.19	0.95	12	0.74	109.00	4722.00	7140	20241227	-37.11	2810	20240806	59.79	6140	-26.87	20250102	4475	0.34	20250108	7140	-37.11	20241227	2810	59.79	20240806	4.76	N	072130	500	65 억		155294	N	N	3	N	00	N
105	20250108	090602	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4550	-85	5	-1.83	86156120	18930	5.05	4595	4595	4535	6020	3245	4635	4551.30	1.18	0	451	4801	4717	4596	4512	4391	4657	4452	66	1385	500	3330	5	1	13195454	600	41.74	0.96	12	0.14	109.00	4722.00	7140	20241227	-36.27	2810	20240806	61.92	6140	-25.90	20250102	4475	1.68	20250107	7140	-36.27	20241227	2810	61.92	20240806	4.76	N	072130	500	65 억		155294	N	N	3	N	00	N
106	20250107	160557	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4635	-35	5	-0.75	1699447100	370284	65.45	4650	4680	4475	6070	3270	4670	4589.52	1.73	0	-73374	4943	4806	4703	4566	4463	4755	4515	66	1400	500	3360	5	1	13195454	612	42.52	0.98	12	2.81	109.00	4722.00	7140	20241227	-35.08	2810	20240806	64.95	6140	-24.51	20250102	4475	3.58	20250107	7140	-35.08	20241227	2810	64.95	20240806	3.65	N	072130	500	65 억		228457	N	N	3	N	00	N
107	20250107	150558	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4520	-150	5	-3.21	1378620170	300290	53.08	4650	4680	4475	6070	3270	4670	4590.96	1.73	0	-57821	4943	4806	4703	4566	4463	4755	4515	66	1400	500	3360	5	1	13195454	596	41.47	0.96	12	2.28	109.00	4722.00	7140	20241227	-36.69	2810	20240806	60.85	6140	-26.38	20250102	4475	1.01	20250107	7140	-36.69	20241227	2810	60.85	20240806	3.65	N	072130	500	65 억		228457	N	N	0	N	00	N
108	20250107	140556	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4600	-70	5	-1.50	958817935	207516	36.68	4650	4680	4545	6070	3270	4670	4620.45	1.73	0	-44107	4943	4806	4703	4566	4463	4755	4515	66	1400	500	3360	5	1	13195454	607	42.20	0.97	12	1.57	109.00	4722.00	7140	20241227	-35.57	2810	20240806	63.70	6140	-25.08	20250102	4545	1.21	20250107	7140	-35.57	20241227	2810	63.70	20240806	3.65	N	072130	500	65 억		228457	N	N	0	N	00	N
109	20250107	130557	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4630	-40	5	-0.86	802177925	173422	30.66	4650	4680	4545	6070	3270	4670	4625.58	1.73	0	-43091	4943	4806	4703	4566	4463	4755	4515	66	1400	500	3360	5	1	13195454	611	42.48	0.98	12	1.31	109.00	4722.00	7140	20241227	-35.15	2810	20240806	64.77	6140	-24.59	20250102	4545	1.87	20250107	7140	-35.15	20241227	2810	64.77	20240806	3.65	N	072130	500	65 억		228457	N	N	0	N	00	N
110	20250107	120557	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4650	-20	5	-0.43	675054240	145945	25.80	4650	4680	4545	6070	3270	4670	4625.40	1.73	0	-41112	4943	4806	4703	4566	4463	4755	4515	66	1400	500	3360	5	1	13195454	614	42.66	0.98	12	1.11	109.00	4722.00	7140	20241227	-34.87	2810	20240806	65.48	6140	-24.27	20250102	4545	2.31	20250107	7140	-34.87	20241227	2810	65.48	20240806	3.65	N	072130	500	65 억		228457	N	N	0	N	00	N
111	20250107	110554	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4635	-35	5	-0.75	624509230	135044	23.87	4650	4680	4545	6070	3270	4670	4624.48	1.73	0	-40588	4943	4806	4703	4566	4463	4755	4515	66	1400	500	3360	5	1	13195454	612	42.52	0.98	12	1.02	109.00	4722.00	7140	20241227	-35.08	2810	20240806	64.95	6140	-24.51	20250102	4545	1.98	20250107	7140	-35.08	20241227	2810	64.95	20240806	3.65	N	072130	500	65 억		228457	N	N	0	N	00	N
112	20250107	100559	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4635	-35	5	-0.75	459319670	99355	17.56	4650	4680	4545	6070	3270	4670	4623.01	1.73	0	-37072	4943	4806	4703	4566	4463	4755	4515	66	1400	500	3360	5	1	13195454	612	42.52	0.98	12	0.75	109.00	4722.00	7140	20241227	-35.08	2810	20240806	64.95	6140	-24.51	20250102	4545	1.98	20250107	7140	-35.08	20241227	2810	64.95	20240806	3.65	N	072130	500	65 억		228457	N	N	0	N	00	N
113	20250107	090558	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4615	-55	5	-1.18	181391075	39198	6.93	4650	4680	4545	6070	3270	4670	4627.55	1.73	0	-19121	4943	4806	4703	4566	4463	4755	4515	66	1400	500	3360	5	1	13195454	609	42.34	0.98	12	0.30	109.00	4722.00	7140	20241227	-35.36	2810	20240806	64.23	6140	-24.84	20250102	4545	1.54	20250107	7140	-35.36	20241227	2810	64.23	20240806	3.65	N	072130	500	65 억		228457	N	N	0	N	00	N
114	20250106	160551	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4670	5	2	0.11	2468012495	525246	37.34	4700	4840	4600	6060	3270	4665	4699.48	1.42	0	38999	5835	5250	4925	4340	4015	5087	4177	66	1395	500	3350	5	1	13195454	616	42.84	0.99	12	3.98	109.00	4722.00	7140	20241227	-34.59	2810	20240806	66.19	6140	-23.94	20250102	4600	1.52	20250106	7140	-34.59	20241227	2810	66.19	20240806	3.76	N	072130	500	65 억		186772	N	N	0	N	00	N
115	20250106	150552	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4640	-25	5	-0.54	2308995285	491201	34.92	4700	4840	4600	6060	3270	4665	4700.73	1.42	0	42148	5835	5250	4925	4340	4015	5087	4177	66	1395	500	3350	5	1	13195454	612	42.57	0.98	12	3.72	109.00	4722.00	7140	20241227	-35.01	2810	20240806	65.12	6140	-24.43	20250102	4600	0.87	20250106	7140	-35.01	20241227	2810	65.12	20240806	3.76	N	072130	500	65 억		186772	N	N	0	N	00	N
116	20250106	140551	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4655	-10	5	-0.21	1818464845	386263	27.46	4700	4840	4600	6060	3270	4665	4707.87	1.42	0	863	5835	5250	4925	4340	4015	5087	4177	66	1395	500	3350	5	1	13195454	614	42.71	0.99	12	2.93	109.00	4722.00	7140	20241227	-34.80	2810	20240806	65.66	6140	-24.19	20250102	4600	1.20	20250106	7140	-34.80	20241227	2810	65.66	20240806	3.76	N	072130	500	65 억		186772	N	N	0	N	00	N
117	20250106	130549	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4675	10	2	0.21	1542262980	326811	23.23	4700	4840	4600	6060	3270	4665	4719.17	1.42	0	7526	5835	5250	4925	4340	4015	5087	4177	66	1395	500	3350	5	1	13195454	617	42.89	0.99	12	2.48	109.00	4722.00	7140	20241227	-34.52	2810	20240806	66.37	6140	-23.86	20250102	4600	1.63	20250106	7140	-34.52	20241227	2810	66.37	20240806	3.76	N	072130	500	65 억		186772	N	N	0	N	00	N
118	20250106	120548	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4675	10	2	0.21	1402276050	296777	21.10	4700	4840	4600	6060	3270	4665	4725.06	1.42	0	11554	5835	5250	4925	4340	4015	5087	4177	66	1395	500	3350	5	1	13195454	617	42.89	0.99	12	2.25	109.00	4722.00	7140	20241227	-34.52	2810	20240806	66.37	6140	-23.86	20250102	4600	1.63	20250106	7140	-34.52	20241227	2810	66.37	20240806	3.76	N	072130	500	65 억		186772	N	N	0	N	00	N
119	20250106	110548	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4725	60	2	1.29	1170696945	247371	17.59	4700	4840	4600	6060	3270	4665	4732.62	1.42	0	18215	5835	5250	4925	4340	4015	5087	4177	66	1395	500	3350	5	1	13195454	623	43.35	1.00	12	1.87	109.00	4722.00	7140	20241227	-33.82	2810	20240806	68.15	6140	-23.05	20250102	4600	2.72	20250106	7140	-33.82	20241227	2810	68.15	20240806	3.76	N	072130	500	65 억		186772	N	N	0	N	00	N
120	20250106	100547	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4720	55	2	1.18	986444600	208189	14.80	4700	4840	4600	6060	3270	4665	4738.30	1.42	0	19813	5835	5250	4925	4340	4015	5087	4177	66	1395	500	3350	5	1	13195454	623	43.30	1.00	12	1.58	109.00	4722.00	7140	20241227	-33.89	2810	20240806	67.97	6140	-23.13	20250102	4600	2.61	20250106	7140	-33.89	20241227	2810	67.97	20240806	3.76	N	072130	500	65 억		186772	N	N	0	N	00	N
121	20250106	090545	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4655	-10	5	-0.21	158128625	33890	2.41	4700	4700	4600	6060	3270	4665	4665.94	1.42	0	-7940	5835	5250	4925	4340	4015	5087	4177	66	1395	500	3350	5	1	13195454	614	42.71	0.99	12	0.26	109.00	4722.00	7140	20241227	-34.80	2810	20240806	65.66	6140	-24.19	20250102	4600	1.20	20250106	7140	-34.80	20241227	2810	65.66	20240806	3.76	N	072130	500	65 억		186772	N	N	0	N	00	N
122	20250103	160544	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4665	-895	5	-16.10	6660220585	1385588	408.13	5510	5510	4600	7220	3900	5560	4806.97	3.17	0	-233249	6500	6030	5670	5200	4840	5850	5020	66	1660	500	4000	5	1	13195454	616	42.80	0.99	12	10.50	109.00	4722.00	7140	20241227	-34.66	2810	20240806	66.01	6140	-24.02	20250102	4600	1.41	20250103	7140	-34.66	20241227	2810	66.01	20240806	3.96	N	072130	500	65 억		417770	N	N	0	N	00	N
123	20250103	150546	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4680	-880	5	-15.83	6364765720	1322192	389.46	5510	5510	4600	7220	3900	5560	4813.76	3.17	0	-224998	6500	6030	5670	5200	4840	5850	5020	66	1660	500	4000	5	1	13195454	618	42.94	0.99	12	10.02	109.00	4722.00	7140	20241227	-34.45	2810	20240806	66.55	6140	-23.78	20250102	4600	1.74	20250103	7140	-34.45	20241227	2810	66.55	20240806	3.96	N	072130	500	65 억		417770	N	N	0	N	00	N
124	20250103	140546	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4645	-915	5	-16.46	5620964080	1162269	342.35	5510	5510	4615	7220	3900	5560	4836.16	3.17	0	-202395	6500	6030	5670	5200	4840	5850	5020	66	1660	500	4000	5	1	13195454	613	42.61	0.98	12	8.81	109.00	4722.00	7140	20241227	-34.94	2810	20240806	65.30	6140	-24.35	20250102	4615	0.65	20250103	7140	-34.94	20241227	2810	65.30	20240806	3.96	N	072130	500	65 억		417770	N	N	0	N	00	N
125	20250103	130546	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4765	-795	5	-14.30	4933607130	1015334	299.07	5510	5510	4690	7220	3900	5560	4859.06	3.17	0	-171335	6500	6030	5670	5200	4840	5850	5020	66	1660	500	4000	5	1	13195454	629	43.72	1.01	12	7.69	109.00	4722.00	7140	20241227	-33.26	2810	20240806	69.57	6140	-22.39	20250102	4690	1.60	20250103	7140	-33.26	20241227	2810	69.57	20240806	3.96	N	072130	500	65 억		417770	N	N	0	N	00	N
126	20250103	120544	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4765	-795	5	-14.30	4611315795	947396	279.06	5510	5510	4690	7220	3900	5560	4867.31	3.17	0	-155521	6500	6030	5670	5200	4840	5850	5020	66	1660	500	4000	5	1	13195454	629	43.72	1.01	12	7.18	109.00	4722.00	7140	20241227	-33.26	2810	20240806	69.57	6140	-22.39	20250102	4690	1.60	20250103	7140	-33.26	20241227	2810	69.57	20240806	3.96	N	072130	500	65 억		417770	N	N	0	N	00	N
127	20250103	110545	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4760	-800	5	-14.39	3704150870	755458	222.52	5510	5510	4730	7220	3900	5560	4903.13	3.17	0	-133408	6500	6030	5670	5200	4840	5850	5020	66	1660	500	4000	5	1	13195454	628	43.67	1.01	12	5.73	109.00	4722.00	7140	20241227	-33.33	2810	20240806	69.40	6140	-22.48	20250102	4730	0.63	20250103	7140	-33.33	20241227	2810	69.40	20240806	3.96	N	072130	500	65 억		417770	N	N	0	N	00	N
128	20250103	100543	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	4865	-695	5	-12.50	2602900640	525854	154.89	5510	5510	4740	7220	3900	5560	4949.78	3.17	0	-52274	6500	6030	5670	5200	4840	5850	5020	66	1660	500	4000	5	1	13195454	642	44.63	1.03	12	3.99	109.00	4722.00	7140	20241227	-31.86	2810	20240806	73.13	6140	-20.77	20250102	4740	2.64	20250103	7140	-31.86	20241227	2810	73.13	20240806	3.96	N	072130	500	65 억		417770	N	N	0	N	00	N
129	20250103	090545	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5320	-240	5	-4.32	100861340	18801	5.54	5510	5510	5280	7220	3900	5560	5364.05	3.17	0	-1228	6500	6030	5670	5200	4840	5850	5020	66	1660	500	4000	10	1	13195454	702	48.81	1.13	12	0.14	109.00	4722.00	7140	20241227	-25.49	2810	20240806	89.32	6140	-13.36	20250102	5280	0.76	20250103	7140	-25.49	20241227	2810	89.32	20240806	3.96	N	072130	500	65 억		417770	N	N	0	N	00	N
130	20250102	160541	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5560	-480	5	-7.95	1908417870	338464	53.34	6110	6140	5310	7850	4230	6040	5638.45	3.54	0	-49896	7426	6732	6296	5602	5166	7080	5950	66	1810	500	4340	10	1	13195454	734	51.01	1.18	12	2.57	109.00	4722.00	7140	20241227	-22.13	2810	20240806	97.86	6140	-9.45	20250102	5310	4.71	20250102	7140	-22.13	20241227	2810	97.86	20240806	3.07	N	072130	500	65 억		467570	N	N	0	N	00	N
131	20250102	150541	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5590	-450	5	-7.45	1674666990	296167	46.67	6110	6140	5310	7850	4230	6040	5654.45	3.54	0	-32619	7426	6732	6296	5602	5166	7080	5950	66	1810	500	4340	10	1	13195454	738	51.28	1.18	12	2.24	109.00	4722.00	7140	20241227	-21.71	2810	20240806	98.93	6140	-8.96	20250102	5310	5.27	20250102	7140	-21.71	20241227	2810	98.93	20240806	3.07	N	072130	500	65 억		467570	N	N	0	N	00	N
132	20250102	140539	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5350	-690	5	-11.42	1355078760	237190	37.38	6110	6140	5310	7850	4230	6040	5713.04	3.54	0	-15788	7426	6732	6296	5602	5166	7080	5950	66	1810	500	4340	10	1	13195454	706	49.08	1.13	12	1.80	109.00	4722.00	7140	20241227	-25.07	2810	20240806	90.39	6140	-12.87	20250102	5310	0.75	20250102	7140	-25.07	20241227	2810	90.39	20240806	3.07	N	072130	500	65 억		467570	N	N	0	N	00	N
133	20250102	130540	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5500	-540	5	-8.94	1107620330	191497	30.18	6110	6140	5380	7850	4230	6040	5783.99	3.54	0	-4981	7426	6732	6296	5602	5166	7080	5950	66	1810	500	4340	10	1	13195454	726	50.46	1.16	12	1.45	109.00	4722.00	7140	20241227	-22.97	2810	20240806	95.73	6140	-10.42	20250102	5380	2.23	20250102	7140	-22.97	20241227	2810	95.73	20240806	3.07	N	072130	500	65 억		467570	N	N	0	N	00	N
134	20250102	120539	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5600	-440	5	-7.28	743628350	125403	19.76	6110	6140	5600	7850	4230	6040	5929.90	3.54	0	-8789	7426	6732	6296	5602	5166	7080	5950	66	1810	500	4340	10	1	13195454	739	51.38	1.19	12	0.95	109.00	4722.00	7140	20241227	-21.57	2810	20240806	99.29	6140	-8.79	20250102	5600	0.00	20250102	7140	-21.57	20241227	2810	99.29	20240806	3.07	N	072130	500	65 억		467570	N	N	0	N	00	N
135	20250102	110531	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	5900	-140	5	-2.32	440717170	72919	11.49	6110	6140	5890	7850	4230	6040	6043.93	3.54	0	7267	7426	6732	6296	5602	5166	7080	5950	66	1810	500	4340	10	1	13195454	779	54.13	1.25	12	0.55	109.00	4722.00	7140	20241227	-17.37	2810	20240806	109.96	6140	-3.91	20250102	5890	0.17	20250102	7140	-17.37	20241227	2810	109.96	20240806	3.07	N	072130	500	65 억		467570	N	N	0	N	00	N
136	20250102	100538	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	6100	60	2	0.99	115712520	19019	3.00	6110	6120	6010	7850	4230	6040	6084.08	3.54	0	1041	7426	6732	6296	5602	5166	7080	5950	66	1810	500	4340	10	1	13195454	805	55.96	1.29	12	0.14	109.00	4722.00	7140	20241227	-14.57	2810	20240806	117.08	6120	-0.33	20250102	6010	1.50	20250102	7140	-14.57	20241227	2810	117.08	20240806	3.07	N	072130	500	65 억		467570	N	N	0	N	00	N
137	20250102	090533	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	6040	0	3	0.00	0	0	0.00	0	0	0	7850	4230	6040	0.00	3.54	0	0	7426	6732	6296	5602	5166	7080	5950	66	1810	500	4340	10	1	13195454	797	55.41	1.28	12	0.00	109.00	4722.00	7140	20241227	-15.41	2810	20240806	114.95	0	0.00	0	0	0.00	0	7140	-15.41	20241227	2810	114.95	20240806	3.07	N	072130	500	65 억		467570	N	N	0	N	00	N