KissMeData/018260/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

65 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160333	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	113700	-7700	5	-6.34	90483603400	789050	260.67	121200	121200	113100	157800	85000	121400	114674.74	18.78	0	-208689	131733	126566	123733	118566	115733	125150	117150	387	36400	500	92260	100	1	77377800	87979	12.69	1.02	12	1.02	8962.00	111913.00	173000	20240223	-34.28	113100	20250124	0.53	132000	-13.86	20250108	113100	0.53	20250124	173000	-34.28	20240223	113100	0.53	20250124	0.18	N	018260	500	386 억	14529192	N	N	18	N	N
3	20250124	150334	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	114200	-7200	5	-5.93	83761906400	730020	241.17	121200	121200	113100	157800	85000	121400	114739.19	18.78	0	-201359	131733	126566	123733	118566	115733	125150	117150	387	36400	500	92260	100	1	77377800	88365	12.74	1.02	12	0.94	8962.00	111913.00	173000	20240223	-33.99	113100	20250124	0.97	132000	-13.48	20250108	113100	0.97	20250124	173000	-33.99	20240223	113100	0.97	20250124	0.18	N	018260	500	386 억	14529192	N	N	1108	N	N
4	20250124	140334	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	114100	-7300	5	-6.01	70711343500	615451	203.32	121200	121200	113100	157800	85000	121400	114893.54	18.78	0	-189835	131733	126566	123733	118566	115733	125150	117150	387	36400	500	92260	100	1	77377800	88288	12.73	1.02	12	0.80	8962.00	111913.00	173000	20240223	-34.05	113100	20250124	0.88	132000	-13.56	20250108	113100	0.88	20250124	173000	-34.05	20240223	113100	0.88	20250124	0.18	N	018260	500	386 억	14529192	N	N	1108	N	N
5	20250124	130335	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	113400	-8000	5	-6.59	58624698300	508838	168.10	121200	121200	113400	157800	85000	121400	115212.89	18.78	0	-168914	131733	126566	123733	118566	115733	125150	117150	387	36400	500	92260	100	1	77377800	87746	12.65	1.01	12	0.66	8962.00	111913.00	173000	20240223	-34.45	113400	20250124	0.00	132000	-14.09	20250108	113400	0.00	20250124	173000	-34.45	20240223	113400	0.00	20250124	0.18	N	018260	500	386 억	14529192	N	N	1108	N	N
6	20250124	120333	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	114600	-6800	5	-5.60	44690556900	386528	127.69	121200	121200	114500	157800	85000	121400	115620.49	18.78	0	-138589	131733	126566	123733	118566	115733	125150	117150	387	36400	500	92260	100	1	77377800	88675	12.79	1.02	12	0.50	8962.00	111913.00	173000	20240223	-33.76	114500	20250124	0.09	132000	-13.18	20250108	114500	0.09	20250124	173000	-33.76	20240223	114500	0.09	20250124	0.18	N	018260	500	386 억	14529192	N	N	1108	N	N
7	20250124	110335	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	114800	-6600	5	-5.44	35527050700	306586	101.28	121200	121200	114600	157800	85000	121400	115879.56	18.78	0	-119467	131733	126566	123733	118566	115733	125150	117150	387	36400	500	92260	100	1	77377800	88830	12.81	1.03	12	0.40	8962.00	111913.00	173000	20240223	-33.64	114600	20250124	0.17	132000	-13.03	20250108	114600	0.17	20250124	173000	-33.64	20240223	114600	0.17	20250124	0.18	N	018260	500	386 억	14529192	N	N	1108	N	N
8	20250124	100333	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	115300	-6100	5	-5.02	22145633600	190235	62.85	121200	121200	115200	157800	85000	121400	116411.98	18.78	0	-85082	131733	126566	123733	118566	115733	125150	117150	387	36400	500	92260	100	1	77377800	89217	12.87	1.03	12	0.25	8962.00	111913.00	173000	20240223	-33.35	115200	20250124	0.09	132000	-12.65	20250108	115200	0.09	20250124	173000	-33.35	20240223	115200	0.09	20250124	0.18	N	018260	500	386 억	14529192	N	N	1108	N	N
9	20250124	090334	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	116200	-5200	5	-4.28	2949083600	24902	8.23	121200	121200	115200	157800	85000	121400	118427.58	18.78	0	-11164	131733	126566	123733	118566	115733	125150	117150	387	36400	500	92260	100	1	77377800	89913	12.97	1.04	12	0.03	8962.00	111913.00	173000	20240223	-32.83	115200	20250124	0.87	132000	-11.97	20250108	115200	0.87	20250124	173000	-32.83	20240223	115200	0.87	20250124	0.18	N	018260	500	386 억	14529192	N	N	1108	N	N
10	20250123	160334	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	121400	-4700	5	-3.73	37517233100	301899	200.97	126100	128900	120900	163900	88300	126100	124272.16	18.87	3240	-65268	129366	127732	125266	123632	121166	128550	124450	387	37800	500	95830	100	1	77377800	93937	13.55	1.08	12	0.39	8962.00	111913.00	173000	20240223	-29.83	120900	20250123	0.41	132000	-8.03	20250108	120900	0.41	20250123	173000	-29.83	20240223	120900	0.41	20250123	0.17	N	018260	500	386 억	14603332	N	N	1108	N	N
11	20250123	150332	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	121100	-5000	5	-3.97	33538549200	269124	179.15	126100	128900	120900	163900	88300	126100	124620.03	18.87	3240	-67064	129366	127732	125266	123632	121166	128550	124450	387	37800	500	95830	100	1	77377800	93705	13.51	1.08	12	0.35	8962.00	111913.00	173000	20240223	-30.00	120900	20250123	0.17	132000	-8.26	20250108	120900	0.17	20250123	173000	-30.00	20240223	120900	0.17	20250123	0.17	N	018260	500	386 억	14603332	N	N	148	N	N
12	20250123	140333	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	122300	-3800	5	-3.01	25041533700	199282	132.66	126100	128900	122200	163900	88300	126100	125658.32	18.87	3240	-30150	129366	127732	125266	123632	121166	128550	124450	387	37800	500	95830	100	1	77377800	94633	13.65	1.09	12	0.26	8962.00	111913.00	173000	20240223	-29.31	122000	20250121	0.25	132000	-7.35	20250108	122000	0.25	20250121	173000	-29.31	20240223	122000	0.25	20250121	0.17	N	018260	500	386 억	14603332	N	N	148	N	N
13	20250123	130332	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125000	-1100	5	-0.87	17527421700	138288	92.06	126100	128900	124500	163900	88300	126100	126746.77	18.87	3240	-2356	129366	127732	125266	123632	121166	128550	124450	387	37800	500	95830	100	1	77377800	96722	13.95	1.12	12	0.18	8962.00	111913.00	173000	20240223	-27.75	122000	20250121	2.46	132000	-5.30	20250108	122000	2.46	20250121	173000	-27.75	20240223	122000	2.46	20250121	0.17	N	018260	500	386 억	14603332	N	N	148	N	N
14	20250123	120332	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125600	-500	5	-0.40	14516924300	114294	76.08	126100	128900	124600	163900	88300	126100	127015.55	18.87	3240	4018	129366	127732	125266	123632	121166	128550	124450	387	37800	500	95830	100	1	77377800	97187	14.01	1.12	12	0.15	8962.00	111913.00	173000	20240223	-27.40	122000	20250121	2.95	132000	-4.85	20250108	122000	2.95	20250121	173000	-27.40	20240223	122000	2.95	20250121	0.17	N	018260	500	386 억	14603332	N	N	148	N	N
15	20250123	110333	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	128000	1900	2	1.51	10084429100	79420	52.87	126100	128900	124600	163900	88300	126100	126978.25	18.87	3240	3249	129366	127732	125266	123632	121166	128550	124450	387	37800	500	95830	100	1	77377800	99044	14.28	1.14	12	0.10	8962.00	111913.00	173000	20240223	-26.01	122000	20250121	4.92	132000	-3.03	20250108	122000	4.92	20250121	173000	-26.01	20240223	122000	4.92	20250121	0.17	N	018260	500	386 억	14603332	N	N	148	N	N
16	20250123	100331	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	126700	600	2	0.48	4356523300	34605	23.04	126100	126900	124600	163900	88300	126100	125891.63	18.87	3240	403	129366	127732	125266	123632	121166	128550	124450	387	37800	500	95830	100	1	77377800	98038	14.14	1.13	12	0.04	8962.00	111913.00	173000	20240223	-26.76	122000	20250121	3.85	132000	-4.02	20250108	122000	3.85	20250121	173000	-26.76	20240223	122000	3.85	20250121	0.17	N	018260	500	386 억	14603332	N	N	148	N	N
17	20250123	090331	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125600	-500	5	-0.40	279335600	2217	1.48	126100	126400	125600	163900	88300	126100	125986.40	18.87	3240	-63	129366	127732	125266	123632	121166	128550	124450	387	37800	500	95830	100	1	77377800	97187	14.01	1.12	12	0.00	8962.00	111913.00	173000	20240223	-27.40	122000	20250121	2.95	132000	-4.85	20250108	122000	2.95	20250121	173000	-27.40	20240223	122000	2.95	20250121	0.17	N	018260	500	386 억	14603332	N	N	148	N	N
18	20250122	160330	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	126100	2900	2	2.35	18765144600	150098	97.68	123400	126900	122800	160100	86300	123200	125021.11	18.83	0	33694	128266	125732	123866	121332	119466	124800	120400	387	36900	500	93630	100	1	77377800	97573	14.07	1.13	12	0.19	8962.00	111913.00	173000	20240223	-27.11	122000	20250121	3.36	132000	-4.47	20250108	122000	3.36	20250121	173000	-27.11	20240223	122000	3.36	20250121	0.17	N	018260	500	386 억	14566679	N	N	148	N	N
19	20250122	150330	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125900	2700	2	2.19	16447842100	131724	85.72	123400	126900	122800	160100	86300	123200	124868.38	18.83	0	33036	128266	125732	123866	121332	119466	124800	120400	387	36900	500	93630	100	1	77377800	97419	14.05	1.12	12	0.17	8962.00	111913.00	173000	20240223	-27.23	122000	20250121	3.20	132000	-4.62	20250108	122000	3.20	20250121	173000	-27.23	20240223	122000	3.20	20250121	0.17	N	018260	500	386 억	14566679	N	N	227	N	N
20	20250122	140329	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	126200	3000	2	2.44	13432836200	107810	70.16	123400	126900	122800	160100	86300	123200	124599.80	18.83	0	30672	128266	125732	123866	121332	119466	124800	120400	387	36900	500	93630	100	1	77377800	97651	14.08	1.13	12	0.14	8962.00	111913.00	173000	20240223	-27.05	122000	20250121	3.44	132000	-4.39	20250108	122000	3.44	20250121	173000	-27.05	20240223	122000	3.44	20250121	0.17	N	018260	500	386 억	14566679	N	N	227	N	N
21	20250122	130331	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125100	1900	2	1.54	9413929900	75971	49.44	123400	125600	122800	160100	86300	123200	123916.59	18.83	0	19403	128266	125732	123866	121332	119466	124800	120400	387	36900	500	93630	100	1	77377800	96800	13.96	1.12	12	0.10	8962.00	111913.00	173000	20240223	-27.69	122000	20250121	2.54	132000	-5.23	20250108	122000	2.54	20250121	173000	-27.69	20240223	122000	2.54	20250121	0.17	N	018260	500	386 억	14566679	N	N	227	N	N
22	20250122	120329	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123800	600	2	0.49	6728318600	54411	35.41	123400	124600	122800	160100	86300	123200	123658.94	18.83	0	9068	128266	125732	123866	121332	119466	124800	120400	387	36900	500	93630	100	1	77377800	95794	13.81	1.11	12	0.07	8962.00	111913.00	173000	20240223	-28.44	122000	20250121	1.48	132000	-6.21	20250108	122000	1.48	20250121	173000	-28.44	20240223	122000	1.48	20250121	0.17	N	018260	500	386 억	14566679	N	N	227	N	N
23	20250122	110330	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124100	900	2	0.73	5270999300	42687	27.78	123400	124300	122800	160100	86300	123200	123481.47	18.83	0	3073	128266	125732	123866	121332	119466	124800	120400	387	36900	500	93630	100	1	77377800	96026	13.85	1.11	12	0.06	8962.00	111913.00	173000	20240223	-28.27	122000	20250121	1.72	132000	-5.98	20250108	122000	1.72	20250121	173000	-28.27	20240223	122000	1.72	20250121	0.17	N	018260	500	386 억	14566679	N	N	227	N	N
24	20250122	100330	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123000	-200	5	-0.16	3139869800	25448	16.56	123400	124100	122800	160100	86300	123200	123385.15	18.83	0	660	128266	125732	123866	121332	119466	124800	120400	387	36900	500	93630	100	1	77377800	95175	13.72	1.10	12	0.03	8962.00	111913.00	173000	20240223	-28.90	122000	20250121	0.82	132000	-6.82	20250108	122000	0.82	20250121	173000	-28.90	20240223	122000	0.82	20250121	0.17	N	018260	500	386 억	14566679	N	N	227	N	N
25	20250122	090331	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123300	100	2	0.08	408521900	3315	2.16	123400	123700	122800	160100	86300	123200	123236.47	18.83	0	-1237	128266	125732	123866	121332	119466	124800	120400	387	36900	500	93630	100	1	77377800	95407	13.76	1.10	12	0.00	8962.00	111913.00	173000	20240223	-28.73	122000	20250121	1.07	132000	-6.59	20250108	122000	1.07	20250121	173000	-28.73	20240223	122000	1.07	20250121	0.17	N	018260	500	386 억	14566679	N	N	227	N	N
26	20250121	160329	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	123200	-1400	5	-1.12	18866773600	153253	179.27	125700	126400	122000	161900	87300	124600	123108.65	18.84	0	-2732	125733	125166	124033	123466	122333	125450	123750	387	37300	500	94690	100	1	77377800	95329	13.75	1.10	12	0.20	8962.00	111913.00	173000	20240223	-28.79	122000	20250121	0.98	132000	-6.67	20250108	122000	0.98	20250121	173000	-28.79	20240223	122000	0.98	20250121	0.17	N	018260	500	386 억	14581828	N	N	227	N	N
27	20250121	150330	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	122700	-1900	5	-1.52	17239667800	140028	163.80	125700	126400	122000	161900	87300	124600	123115.86	18.84	0	-1825	125733	125166	124033	123466	122333	125450	123750	387	37300	500	94690	100	1	77377800	94943	13.69	1.10	12	0.18	8962.00	111913.00	173000	20240223	-29.08	122000	20250121	0.57	132000	-7.05	20250108	122000	0.57	20250121	173000	-29.08	20240223	122000	0.57	20250121	0.17	N	018260	500	386 억	14581828	N	N	210	N	N
28	20250121	140330	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	122700	-1900	5	-1.52	14390643200	116797	136.62	125700	126400	122000	161900	87300	124600	123210.73	18.84	0	-8427	125733	125166	124033	123466	122333	125450	123750	387	37300	500	94690	100	1	77377800	94943	13.69	1.10	12	0.15	8962.00	111913.00	173000	20240223	-29.08	122000	20250121	0.57	132000	-7.05	20250108	122000	0.57	20250121	173000	-29.08	20240223	122000	0.57	20250121	0.17	N	018260	500	386 억	14581828	N	N	210	N	N
29	20250121	130329	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	122800	-1800	5	-1.44	12156581900	98591	115.33	125700	126400	122000	161900	87300	124600	123303.16	18.84	0	-13181	125733	125166	124033	123466	122333	125450	123750	387	37300	500	94690	100	1	77377800	95020	13.70	1.10	12	0.13	8962.00	111913.00	173000	20240223	-29.02	122000	20250121	0.66	132000	-6.97	20250108	122000	0.66	20250121	173000	-29.02	20240223	122000	0.66	20250121	0.17	N	018260	500	386 억	14581828	N	N	210	N	N
30	20250121	120320	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	122200	-2400	5	-1.93	9519007700	77074	90.16	125700	126400	122000	161900	87300	124600	123504.78	18.84	0	-16474	125733	125166	124033	123466	122333	125450	123750	387	37300	500	94690	100	1	77377800	94556	13.64	1.09	12	0.10	8962.00	111913.00	173000	20240223	-29.36	122000	20250121	0.16	132000	-7.42	20250108	122000	0.16	20250121	173000	-29.36	20240223	122000	0.16	20250121	0.17	N	018260	500	386 억	14581828	N	N	210	N	N
31	20250121	110317	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	122600	-2000	5	-1.61	6643149700	53541	62.63	125700	126400	122500	161900	87300	124600	124075.94	18.84	0	-14674	125733	125166	124033	123466	122333	125450	123750	387	37300	500	94690	100	1	77377800	94865	13.68	1.10	12	0.07	8962.00	111913.00	173000	20240223	-29.13	122500	20250121	0.08	132000	-7.12	20250108	122500	0.08	20250121	173000	-29.13	20240223	122500	0.08	20250121	0.17	N	018260	500	386 억	14581828	N	N	210	N	N
32	20250121	100313	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123700	-900	5	-0.72	3552714400	28417	33.24	125700	126400	123300	161900	87300	124600	125020.74	18.84	0	-4831	125733	125166	124033	123466	122333	125450	123750	387	37300	500	94690	100	1	77377800	95716	13.80	1.11	12	0.04	8962.00	111913.00	173000	20240223	-28.50	122500	20250102	0.98	132000	-6.29	20250108	122500	0.98	20250102	173000	-28.50	20240223	122500	0.98	20250102	0.17	N	018260	500	386 억	14581828	N	N	210	N	N
33	20250121	090329	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125100	500	2	0.40	318939700	2545	2.98	125700	125700	124600	161900	87300	124600	125320.12	18.84	0	-949	125733	125166	124033	123466	122333	125450	123750	387	37300	500	94690	100	1	77377800	96800	13.96	1.12	12	0.00	8962.00	111913.00	173000	20240223	-27.69	122500	20250102	2.12	132000	-5.23	20250108	122500	2.12	20250102	173000	-27.69	20240223	122500	2.12	20250102	0.17	N	018260	500	386 억	14581828	N	N	210	N	N
34	20250120	160327	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124600	600	2	0.48	10132029500	81816	70.29	124400	124600	122900	161200	86800	124000	123838.73	18.83	0	21455	125866	124932	124066	123132	122266	124500	122700	387	37200	500	94240	100	1	77377800	96413	13.90	1.11	12	0.11	8962.00	111913.00	173000	20240223	-27.98	122500	20250102	1.71	132000	-5.61	20250108	122500	1.71	20250102	173000	-27.98	20240223	122500	1.71	20250102	0.18	N	018260	500	386 억	14566629	N	N	210	N	N
35	20250120	150330	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124400	400	2	0.32	8792830500	71057	61.05	124400	124600	122900	161200	86800	124000	123743.34	18.83	0	17279	125866	124932	124066	123132	122266	124500	122700	387	37200	500	94240	100	1	77377800	96258	13.88	1.11	12	0.09	8962.00	111913.00	173000	20240223	-28.09	122500	20250102	1.55	132000	-5.76	20250108	122500	1.55	20250102	173000	-28.09	20240223	122500	1.55	20250102	0.18	N	018260	500	386 억	14566629	N	N	1014	N	N
36	20250120	140328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124300	300	2	0.24	7186187500	58133	49.95	124400	124600	122900	161200	86800	124000	123616.32	18.83	0	10843	125866	124932	124066	123132	122266	124500	122700	387	37200	500	94240	100	1	77377800	96181	13.87	1.11	12	0.08	8962.00	111913.00	173000	20240223	-28.15	122500	20250102	1.47	132000	-5.83	20250108	122500	1.47	20250102	173000	-28.15	20240223	122500	1.47	20250102	0.18	N	018260	500	386 억	14566629	N	N	1014	N	N
37	20250120	130327	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123700	-300	5	-0.24	5962311600	48273	41.48	124400	124600	122900	161200	86800	124000	123512.35	18.83	0	6253	125866	124932	124066	123132	122266	124500	122700	387	37200	500	94240	100	1	77377800	95716	13.80	1.11	12	0.06	8962.00	111913.00	173000	20240223	-28.50	122500	20250102	0.98	132000	-6.29	20250108	122500	0.98	20250102	173000	-28.50	20240223	122500	0.98	20250102	0.18	N	018260	500	386 억	14566629	N	N	1014	N	N
38	20250120	120328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123500	-500	5	-0.40	4975245900	40292	34.62	124400	124600	122900	161200	86800	124000	123479.75	18.83	0	2367	125866	124932	124066	123132	122266	124500	122700	387	37200	500	94240	100	1	77377800	95562	13.78	1.10	12	0.05	8962.00	111913.00	173000	20240223	-28.61	122500	20250102	0.82	132000	-6.44	20250108	122500	0.82	20250102	173000	-28.61	20240223	122500	0.82	20250102	0.18	N	018260	500	386 억	14566629	N	N	1014	N	N
39	20250120	110328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123100	-900	5	-0.73	3620561400	29299	25.17	124400	124600	122900	161200	86800	124000	123572.87	18.83	0	-2182	125866	124932	124066	123132	122266	124500	122700	387	37200	500	94240	100	1	77377800	95252	13.74	1.10	12	0.04	8962.00	111913.00	173000	20240223	-28.84	122500	20250102	0.49	132000	-6.74	20250108	122500	0.49	20250102	173000	-28.84	20240223	122500	0.49	20250102	0.18	N	018260	500	386 억	14566629	N	N	1014	N	N
40	20250120	100329	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123700	-300	5	-0.24	1432003000	11546	9.92	124400	124600	123600	161200	86800	124000	124025.90	18.83	0	-1414	125866	124932	124066	123132	122266	124500	122700	387	37200	500	94240	100	1	77377800	95716	13.80	1.11	12	0.01	8962.00	111913.00	173000	20240223	-28.50	122500	20250102	0.98	132000	-6.29	20250108	122500	0.98	20250102	173000	-28.50	20240223	122500	0.98	20250102	0.18	N	018260	500	386 억	14566629	N	N	1014	N	N
41	20250120	090329	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124000	0	3	0.00	254944900	2053	1.76	124400	124600	123600	161200	86800	124000	124181.64	18.83	0	-933	125866	124932	124066	123132	122266	124500	122700	387	37200	500	94240	100	1	77377800	95948	13.84	1.11	12	0.00	8962.00	111913.00	173000	20240223	-28.32	122500	20250102	1.22	132000	-6.06	20250108	122500	1.22	20250102	173000	-28.32	20240223	122500	1.22	20250102	0.18	N	018260	500	386 억	14566629	N	N	1014	N	N
42	20250117	160327	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124000	-1200	5	-0.96	14371613800	116037	88.92	125000	125000	123200	162700	87700	125200	123853.59	18.82	0	37463	126133	125666	124833	124366	123533	125900	124600	387	37500	500	95150	100	1	77377800	95948	13.84	1.11	12	0.15	8962.00	111913.00	173000	20240223	-28.32	122500	20250102	1.22	132000	-6.06	20250108	122500	1.22	20250102	173000	-28.32	20240223	122500	1.22	20250102	0.17	N	018260	500	386 억	14564719	N	N	1014	N	N
43	20250117	150328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123800	-1400	5	-1.12	12986230000	104860	80.36	125000	125000	123200	162700	87700	125200	123843.44	18.82	0	34292	126133	125666	124833	124366	123533	125900	124600	387	37500	500	95150	100	1	77377800	95794	13.81	1.11	12	0.14	8962.00	111913.00	173000	20240223	-28.44	122500	20250102	1.06	132000	-6.21	20250108	122500	1.06	20250102	173000	-28.44	20240223	122500	1.06	20250102	0.17	N	018260	500	386 억	14564719	N	N	334	N	N
44	20250117	140328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123900	-1300	5	-1.04	10806344900	87266	66.87	125000	125000	123200	162700	87700	125200	123832.17	18.82	0	28202	126133	125666	124833	124366	123533	125900	124600	387	37500	500	95150	100	1	77377800	95871	13.83	1.11	12	0.11	8962.00	111913.00	173000	20240223	-28.38	122500	20250102	1.14	132000	-6.14	20250108	122500	1.14	20250102	173000	-28.38	20240223	122500	1.14	20250102	0.17	N	018260	500	386 억	14564719	N	N	334	N	N
45	20250117	130327	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124100	-1100	5	-0.88	9007432400	72756	55.75	125000	125000	123200	162700	87700	125200	123803.20	18.82	0	19907	126133	125666	124833	124366	123533	125900	124600	387	37500	500	95150	100	1	77377800	96026	13.85	1.11	12	0.09	8962.00	111913.00	173000	20240223	-28.27	122500	20250102	1.31	132000	-5.98	20250108	122500	1.31	20250102	173000	-28.27	20240223	122500	1.31	20250102	0.17	N	018260	500	386 억	14564719	N	N	334	N	N
46	20250117	120328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123800	-1400	5	-1.12	6417822200	51832	39.72	125000	125000	123200	162700	87700	125200	123819.56	18.82	0	9416	126133	125666	124833	124366	123533	125900	124600	387	37500	500	95150	100	1	77377800	95794	13.81	1.11	12	0.07	8962.00	111913.00	173000	20240223	-28.44	122500	20250102	1.06	132000	-6.21	20250108	122500	1.06	20250102	173000	-28.44	20240223	122500	1.06	20250102	0.17	N	018260	500	386 억	14564719	N	N	334	N	N
47	20250117	110328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123800	-1400	5	-1.12	4913215800	39670	30.40	125000	125000	123200	162700	87700	125200	123852.01	18.82	0	5122	126133	125666	124833	124366	123533	125900	124600	387	37500	500	95150	100	1	77377800	95794	13.81	1.11	12	0.05	8962.00	111913.00	173000	20240223	-28.44	122500	20250102	1.06	132000	-6.21	20250108	122500	1.06	20250102	173000	-28.44	20240223	122500	1.06	20250102	0.17	N	018260	500	386 억	14564719	N	N	334	N	N
48	20250117	100329	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123600	-1600	5	-1.28	2847661500	22987	17.62	125000	125000	123200	162700	87700	125200	123881.10	18.82	0	-813	126133	125666	124833	124366	123533	125900	124600	387	37500	500	95150	100	1	77377800	95639	13.79	1.10	12	0.03	8962.00	111913.00	173000	20240223	-28.55	122500	20250102	0.90	132000	-6.36	20250108	122500	0.90	20250102	173000	-28.55	20240223	122500	0.90	20250102	0.17	N	018260	500	386 억	14564719	N	N	334	N	N
49	20250117	090329	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124300	-900	5	-0.72	240594000	1927	1.48	125000	125000	124300	162700	87700	125200	124853.28	18.82	0	-530	126133	125666	124833	124366	123533	125900	124600	387	37500	500	95150	100	1	77377800	96181	13.87	1.11	12	0.00	8962.00	111913.00	173000	20240223	-28.15	122500	20250102	1.47	132000	-5.83	20250108	122500	1.47	20250102	173000	-28.15	20240223	122500	1.47	20250102	0.17	N	018260	500	386 억	14564719	N	N	334	N	N
50	20250116	160326	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125200	1600	2	1.29	16228449200	130162	77.20	124700	125300	124000	160600	86600	123600	124678.03	18.79	0	38423	127466	125532	124066	122132	120666	124800	121400	387	37000	500	93930	100	1	77377800	96877	13.97	1.12	12	0.17	8962.00	111913.00	173000	20240223	-27.63	122500	20250102	2.20	132000	-5.15	20250108	122500	2.20	20250102	173000	-27.63	20240223	122500	2.20	20250102	0.17	N	018260	500	386 억	14540184	N	N	334	N	N
51	20250116	150313	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124400	800	2	0.65	13407288300	107599	63.81	124700	125300	124000	160600	86600	123600	124604.21	18.79	0	37026	127466	125532	124066	122132	120666	124800	121400	387	37000	500	93930	100	1	77377800	96258	13.88	1.11	12	0.14	8962.00	111913.00	173000	20240223	-28.09	122500	20250102	1.55	132000	-5.76	20250108	122500	1.55	20250102	173000	-28.09	20240223	122500	1.55	20250102	0.17	N	018260	500	386 억	14540184	N	N	887	N	N
52	20250116	140328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124600	1000	2	0.81	11257575800	90341	53.58	124700	125300	124000	160600	86600	123600	124612.03	18.79	0	32810	127466	125532	124066	122132	120666	124800	121400	387	37000	500	93930	100	1	77377800	96413	13.90	1.11	12	0.12	8962.00	111913.00	173000	20240223	-27.98	122500	20250102	1.71	132000	-5.61	20250108	122500	1.71	20250102	173000	-27.98	20240223	122500	1.71	20250102	0.17	N	018260	500	386 억	14540184	N	N	887	N	N
53	20250116	130328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124600	1000	2	0.81	8939888500	71761	42.56	124700	125300	124000	160600	86600	123600	124578.65	18.79	0	22657	127466	125532	124066	122132	120666	124800	121400	387	37000	500	93930	100	1	77377800	96413	13.90	1.11	12	0.09	8962.00	111913.00	173000	20240223	-27.98	122500	20250102	1.71	132000	-5.61	20250108	122500	1.71	20250102	173000	-27.98	20240223	122500	1.71	20250102	0.17	N	018260	500	386 억	14540184	N	N	887	N	N
54	20250116	120328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124800	1200	2	0.97	7364127300	59116	35.06	124700	125300	124000	160600	86600	123600	124570.80	18.79	0	17182	127466	125532	124066	122132	120666	124800	121400	387	37000	500	93930	100	1	77377800	96567	13.93	1.12	12	0.08	8962.00	111913.00	173000	20240223	-27.86	122500	20250102	1.88	132000	-5.45	20250108	122500	1.88	20250102	173000	-27.86	20240223	122500	1.88	20250102	0.17	N	018260	500	386 억	14540184	N	N	887	N	N
55	20250116	110328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124400	800	2	0.65	5531795400	44389	26.33	124700	125300	124000	160600	86600	123600	124620.86	18.79	0	10544	127466	125532	124066	122132	120666	124800	121400	387	37000	500	93930	100	1	77377800	96258	13.88	1.11	12	0.06	8962.00	111913.00	173000	20240223	-28.09	122500	20250102	1.55	132000	-5.76	20250108	122500	1.55	20250102	173000	-28.09	20240223	122500	1.55	20250102	0.17	N	018260	500	386 억	14540184	N	N	887	N	N
56	20250116	100328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124400	800	2	0.65	3236536900	25951	15.39	124700	125300	124000	160600	86600	123600	124717.23	18.79	0	7826	127466	125532	124066	122132	120666	124800	121400	387	37000	500	93930	100	1	77377800	96258	13.88	1.11	12	0.03	8962.00	111913.00	173000	20240223	-28.09	122500	20250102	1.55	132000	-5.76	20250108	122500	1.55	20250102	173000	-28.09	20240223	122500	1.55	20250102	0.17	N	018260	500	386 억	14540184	N	N	887	N	N
57	20250116	090328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124000	400	2	0.32	493531100	3959	2.35	124700	125300	124000	160600	86600	123600	124660.55	18.79	0	432	127466	125532	124066	122132	120666	124800	121400	387	37000	500	93930	100	1	77377800	95948	13.84	1.11	12	0.01	8962.00	111913.00	173000	20240223	-28.32	122500	20250102	1.22	132000	-6.06	20250108	122500	1.22	20250102	173000	-28.32	20240223	122500	1.22	20250102	0.17	N	018260	500	386 억	14540184	N	N	887	N	N
58	20250115	160326	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123600	-700	5	-0.56	20829348700	168468	138.21	124800	126000	122600	161500	87100	124300	123639.81	18.74	0	22029	126433	125366	124733	123666	123033	125050	123350	387	37200	500	94460	100	1	77377800	95639	13.79	1.10	12	0.22	8962.00	111913.00	173000	20240223	-28.55	122500	20250102	0.90	132000	-6.36	20250108	122500	0.90	20250102	173000	-28.55	20240223	122500	0.90	20250102	0.17	N	018260	500	386 억	14503582	N	N	887	N	N
59	20250115	150328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123600	-700	5	-0.56	18902485700	152874	125.41	124800	126000	122600	161500	87100	124300	123647.49	18.74	0	18753	126433	125366	124733	123666	123033	125050	123350	387	37200	500	94460	100	1	77377800	95639	13.79	1.10	12	0.20	8962.00	111913.00	173000	20240223	-28.55	122500	20250102	0.90	132000	-6.36	20250108	122500	0.90	20250102	173000	-28.55	20240223	122500	0.90	20250102	0.17	N	018260	500	386 억	14503582	N	N	279	N	N
60	20250115	140328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123600	-700	5	-0.56	15060500500	121760	99.89	124800	126000	122600	161500	87100	124300	123690.05	18.74	0	7300	126433	125366	124733	123666	123033	125050	123350	387	37200	500	94460	100	1	77377800	95639	13.79	1.10	12	0.16	8962.00	111913.00	173000	20240223	-28.55	122500	20250102	0.90	132000	-6.36	20250108	122500	0.90	20250102	173000	-28.55	20240223	122500	0.90	20250102	0.17	N	018260	500	386 억	14503582	N	N	279	N	N
61	20250115	130327	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123700	-600	5	-0.48	12524738300	101287	83.09	124800	126000	122600	161500	87100	124300	123655.93	18.74	0	-1393	126433	125366	124733	123666	123033	125050	123350	387	37200	500	94460	100	1	77377800	95716	13.80	1.11	12	0.13	8962.00	111913.00	173000	20240223	-28.50	122500	20250102	0.98	132000	-6.29	20250108	122500	0.98	20250102	173000	-28.50	20240223	122500	0.98	20250102	0.17	N	018260	500	386 억	14503582	N	N	279	N	N
62	20250115	120326	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	122800	-1500	5	-1.21	10524730600	85051	69.77	124800	126000	122600	161500	87100	124300	123746.11	18.74	0	-7926	126433	125366	124733	123666	123033	125050	123350	387	37200	500	94460	100	1	77377800	95020	13.70	1.10	12	0.11	8962.00	111913.00	173000	20240223	-29.02	122500	20250102	0.24	132000	-6.97	20250108	122500	0.24	20250102	173000	-29.02	20240223	122500	0.24	20250102	0.17	N	018260	500	386 억	14503582	N	N	279	N	N
63	20250115	110327	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123000	-1300	5	-1.05	8408618800	67818	55.64	124800	126000	122600	161500	87100	124300	123988.01	18.74	0	-9546	126433	125366	124733	123666	123033	125050	123350	387	37200	500	94460	100	1	77377800	95175	13.72	1.10	12	0.09	8962.00	111913.00	173000	20240223	-28.90	122500	20250102	0.41	132000	-6.82	20250108	122500	0.41	20250102	173000	-28.90	20240223	122500	0.41	20250102	0.17	N	018260	500	386 억	14503582	N	N	279	N	N
64	20250115	100326	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	123800	-500	5	-0.40	4420519100	35439	29.07	124800	126000	123700	161500	87100	124300	124736.00	18.74	0	-6958	126433	125366	124733	123666	123033	125050	123350	387	37200	500	94460	100	1	77377800	95794	13.81	1.11	12	0.05	8962.00	111913.00	173000	20240223	-28.44	122500	20250102	1.06	132000	-6.21	20250108	122500	1.06	20250102	173000	-28.44	20240223	122500	1.06	20250102	0.17	N	018260	500	386 억	14503582	N	N	279	N	N
65	20250115	090328	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125700	1400	2	1.13	721454600	5750	4.72	124800	126000	124800	161500	87100	124300	125470.37	18.74	0	2771	126433	125366	124733	123666	123033	125050	123350	387	37200	500	94460	100	1	77377800	97264	14.03	1.12	12	0.01	8962.00	111913.00	173000	20240223	-27.34	122500	20250102	2.61	132000	-4.77	20250108	122500	2.61	20250102	173000	-27.34	20240223	122500	2.61	20250102	0.17	N	018260	500	386 억	14503582	N	N	279	N	N
66	20250114	160325	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124300	-700	5	-0.56	15180866100	121656	91.04	125500	125800	124100	162500	87500	125000	124785.49	18.71	0	11894	129933	127466	125933	123466	121933	126700	122700	387	37500	500	95000	100	1	77377800	96181	13.87	1.11	12	0.16	8962.00	111913.00	173000	20240223	-28.15	122500	20250102	1.47	132000	-5.83	20250108	122500	1.47	20250102	173000	-28.15	20240223	122500	1.47	20250102	0.17	N	018260	500	386 억	14480710	N	N	279	N	N
67	20250114	150326	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124400	-600	5	-0.48	12076499200	96672	72.34	125500	125800	124400	162500	87500	125000	124922.41	18.71	0	10830	129933	127466	125933	123466	121933	126700	122700	387	37500	500	95000	100	1	77377800	96258	13.88	1.11	12	0.12	8962.00	111913.00	173000	20240223	-28.09	122500	20250102	1.55	132000	-5.76	20250108	122500	1.55	20250102	173000	-28.09	20240223	122500	1.55	20250102	0.17	N	018260	500	386 억	14480710	N	N	1980	N	N
68	20250114	140325	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124500	-500	5	-0.40	8131741200	65034	48.67	125500	125800	124400	162500	87500	125000	125038.31	18.71	0	4839	129933	127466	125933	123466	121933	126700	122700	387	37500	500	95000	100	1	77377800	96335	13.89	1.11	12	0.08	8962.00	111913.00	173000	20240223	-28.03	122500	20250102	1.63	132000	-5.68	20250108	122500	1.63	20250102	173000	-28.03	20240223	122500	1.63	20250102	0.17	N	018260	500	386 억	14480710	N	N	1980	N	N
69	20250114	130326	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125500	500	2	0.40	5909660500	47241	35.35	125500	125800	124400	162500	87500	125000	125096.02	18.71	0	-308	129933	127466	125933	123466	121933	126700	122700	387	37500	500	95000	100	1	77377800	97109	14.00	1.12	12	0.06	8962.00	111913.00	173000	20240223	-27.46	122500	20250102	2.45	132000	-4.92	20250108	122500	2.45	20250102	173000	-27.46	20240223	122500	2.45	20250102	0.17	N	018260	500	386 억	14480710	N	N	1980	N	N
70	20250114	120324	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125200	200	2	0.16	4715132900	37706	28.22	125500	125800	124400	162500	87500	125000	125049.94	18.71	0	-5386	129933	127466	125933	123466	121933	126700	122700	387	37500	500	95000	100	1	77377800	96877	13.97	1.12	12	0.05	8962.00	111913.00	173000	20240223	-27.63	122500	20250102	2.20	132000	-5.15	20250108	122500	2.20	20250102	173000	-27.63	20240223	122500	2.20	20250102	0.17	N	018260	500	386 억	14480710	N	N	1980	N	N
71	20250114	110326	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125000	0	3	0.00	3944644400	31543	23.61	125500	125800	124400	162500	87500	125000	125056.10	18.71	0	-6398	129933	127466	125933	123466	121933	126700	122700	387	37500	500	95000	100	1	77377800	96722	13.95	1.12	12	0.04	8962.00	111913.00	173000	20240223	-27.75	122500	20250102	2.04	132000	-5.30	20250108	122500	2.04	20250102	173000	-27.75	20240223	122500	2.04	20250102	0.17	N	018260	500	386 억	14480710	N	N	1980	N	N
72	20250114	100324	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124900	-100	5	-0.08	2566857100	20503	15.34	125500	125800	124600	162500	87500	125000	125194.27	18.71	0	-4688	129933	127466	125933	123466	121933	126700	122700	387	37500	500	95000	100	1	77377800	96645	13.94	1.12	12	0.03	8962.00	111913.00	173000	20240223	-27.80	122500	20250102	1.96	132000	-5.38	20250108	122500	1.96	20250102	173000	-27.80	20240223	122500	1.96	20250102	0.17	N	018260	500	386 억	14480710	N	N	1980	N	N
73	20250114	090324	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125200	200	2	0.16	267034500	2131	1.59	125500	125800	124600	162500	87500	125000	125310.21	18.71	0	173	129933	127466	125933	123466	121933	126700	122700	387	37500	500	95000	100	1	77377800	96877	13.97	1.12	12	0.00	8962.00	111913.00	173000	20240223	-27.63	122500	20250102	2.20	132000	-5.15	20250108	122500	2.20	20250102	173000	-27.63	20240223	122500	2.20	20250102	0.17	N	018260	500	386 억	14480710	N	N	1980	N	N
74	20250113	160322	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125000	-3000	5	-2.34	16596872700	132293	113.03	128000	128400	124400	166400	89600	128000	125457.82	18.73	0	-5648	130466	129232	127766	126532	125066	129350	126650	387	38400	500	97280	100	1	77377800	96722	13.95	1.12	12	0.17	8962.00	111913.00	173000	20240223	-27.75	122500	20250102	2.04	132000	-5.30	20250108	122500	2.04	20250102	173000	-27.75	20240223	122500	2.04	20250102	0.17	N	018260	500	386 억	14494743	N	N	1980	N	N
75	20250113	150323	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124900	-3100	5	-2.42	12812981400	102024	87.17	128000	128400	124400	166400	89600	128000	125587.89	18.73	0	-3695	130466	129232	127766	126532	125066	129350	126650	387	38400	500	97280	100	1	77377800	96645	13.94	1.12	12	0.13	8962.00	111913.00	173000	20240223	-27.80	122500	20250102	1.96	132000	-5.38	20250108	122500	1.96	20250102	173000	-27.80	20240223	122500	1.96	20250102	0.17	N	018260	500	386 억	14494743	N	N	3370	N	N
76	20250113	140320	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125300	-2700	5	-2.11	10088083900	80204	68.52	128000	128400	124400	166400	89600	128000	125780.28	18.73	0	-10014	130466	129232	127766	126532	125066	129350	126650	387	38400	500	97280	100	1	77377800	96954	13.98	1.12	12	0.10	8962.00	111913.00	173000	20240223	-27.57	122500	20250102	2.29	132000	-5.08	20250108	122500	2.29	20250102	173000	-27.57	20240223	122500	2.29	20250102	0.17	N	018260	500	386 억	14494743	N	N	3370	N	N
77	20250113	130317	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125000	-3000	5	-2.34	8351908300	66326	56.67	128000	128400	124400	166400	89600	128000	125922.06	18.73	0	-14309	130466	129232	127766	126532	125066	129350	126650	387	38400	500	97280	100	1	77377800	96722	13.95	1.12	12	0.09	8962.00	111913.00	173000	20240223	-27.75	122500	20250102	2.04	132000	-5.30	20250108	122500	2.04	20250102	173000	-27.75	20240223	122500	2.04	20250102	0.17	N	018260	500	386 억	14494743	N	N	3370	N	N
78	20250113	120318	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	124700	-3300	5	-2.58	6564319800	51992	44.42	128000	128400	124700	166400	89600	128000	126256.31	18.73	0	-13688	130466	129232	127766	126532	125066	129350	126650	387	38400	500	97280	100	1	77377800	96490	13.91	1.11	12	0.07	8962.00	111913.00	173000	20240223	-27.92	122500	20250102	1.80	132000	-5.53	20250108	122500	1.80	20250102	173000	-27.92	20240223	122500	1.80	20250102	0.17	N	018260	500	386 억	14494743	N	N	3370	N	N
79	20250113	110319	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	126000	-2000	5	-1.56	3854600800	30360	25.94	128000	128400	126000	166400	89600	128000	126963.10	18.73	0	-5691	130466	129232	127766	126532	125066	129350	126650	387	38400	500	97280	100	1	77377800	97496	14.06	1.13	12	0.04	8962.00	111913.00	173000	20240223	-27.17	122500	20250102	2.86	132000	-4.55	20250108	122500	2.86	20250102	173000	-27.17	20240223	122500	2.86	20250102	0.17	N	018260	500	386 억	14494743	N	N	3370	N	N
80	20250113	100318	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	126900	-1100	5	-0.86	2014728600	15812	13.51	128000	128400	126700	166400	89600	128000	127417.66	18.73	0	-2219	130466	129232	127766	126532	125066	129350	126650	387	38400	500	97280	100	1	77377800	98192	14.16	1.13	12	0.02	8962.00	111913.00	173000	20240223	-26.65	122500	20250102	3.59	132000	-3.86	20250108	122500	3.59	20250102	173000	-26.65	20240223	122500	3.59	20250102	0.17	N	018260	500	386 억	14494743	N	N	3370	N	N
81	20250113	090322	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	-200	5	-0.16	169860900	1327	1.13	128000	128400	127800	166400	89600	128000	128003.70	18.73	0	-10	130466	129232	127766	126532	125066	129350	126650	387	38400	500	97280	100	1	77377800	98889	14.26	1.14	12	0.00	8962.00	111913.00	173000	20240223	-26.13	122500	20250102	4.33	132000	-3.18	20250108	122500	4.33	20250102	173000	-26.13	20240223	122500	4.33	20250102	0.17	N	018260	500	386 억	14494743	N	N	3370	N	N
82	20250110	160318	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	128000	300	2	0.23	14916419400	116991	87.17	128000	129000	126300	166000	89400	127700	127500.51	18.72	0	7641	131233	129466	128433	126666	125633	128950	126150	387	38300	500	97050	100	1	77377800	99044	14.28	1.14	12	0.15	8962.00	111913.00	173000	20240223	-26.01	122500	20250102	4.49	132000	-3.03	20250108	122500	4.49	20250102	173000	-26.01	20240223	122500	4.49	20250102	0.19	N	018260	500	386 억	14488795	N	N	3370	N	N
83	20250110	150318	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	100	2	0.08	13136706000	103080	76.80	128000	129000	126300	166000	89400	127700	127441.85	18.72	0	8641	131233	129466	128433	126666	125633	128950	126150	387	38300	500	97050	100	1	77377800	98889	14.26	1.14	12	0.13	8962.00	111913.00	173000	20240223	-26.13	122500	20250102	4.33	132000	-3.18	20250108	122500	4.33	20250102	173000	-26.13	20240223	122500	4.33	20250102	0.19	N	018260	500	386 억	14488795	N	N	3685	N	N
84	20250110	140318	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	100	2	0.08	11309689400	88807	66.17	128000	129000	126300	166000	89400	127700	127351.32	18.72	0	8827	131233	129466	128433	126666	125633	128950	126150	387	38300	500	97050	100	1	77377800	98889	14.26	1.14	12	0.11	8962.00	111913.00	173000	20240223	-26.13	122500	20250102	4.33	132000	-3.18	20250108	122500	4.33	20250102	173000	-26.13	20240223	122500	4.33	20250102	0.19	N	018260	500	386 억	14488795	N	N	3685	N	N
85	20250110	130318	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	128000	300	2	0.23	9882035500	77635	57.85	128000	129000	126300	166000	89400	127700	127288.40	18.72	0	7182	131233	129466	128433	126666	125633	128950	126150	387	38300	500	97050	100	1	77377800	99044	14.28	1.14	12	0.10	8962.00	111913.00	173000	20240223	-26.01	122500	20250102	4.49	132000	-3.03	20250108	122500	4.49	20250102	173000	-26.01	20240223	122500	4.49	20250102	0.19	N	018260	500	386 억	14488795	N	N	3685	N	N
86	20250110	120318	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127900	200	2	0.16	8730145900	68645	51.15	128000	129000	126300	166000	89400	127700	127178.17	18.72	0	5248	131233	129466	128433	126666	125633	128950	126150	387	38300	500	97050	100	1	77377800	98966	14.27	1.14	12	0.09	8962.00	111913.00	173000	20240223	-26.07	122500	20250102	4.41	132000	-3.11	20250108	122500	4.41	20250102	173000	-26.07	20240223	122500	4.41	20250102	0.19	N	018260	500	386 억	14488795	N	N	3685	N	N
87	20250110	110317	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127300	-400	5	-0.31	7322096300	57619	42.93	128000	129000	126300	166000	89400	127700	127077.80	18.72	0	3946	131233	129466	128433	126666	125633	128950	126150	387	38300	500	97050	100	1	77377800	98502	14.20	1.14	12	0.07	8962.00	111913.00	173000	20240223	-26.42	122500	20250102	3.92	132000	-3.56	20250108	122500	3.92	20250102	173000	-26.42	20240223	122500	3.92	20250102	0.19	N	018260	500	386 억	14488795	N	N	3685	N	N
88	20250110	100317	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127400	-300	5	-0.23	5644674500	44425	33.10	128000	129000	126300	166000	89400	127700	127060.75	18.72	0	4723	131233	129466	128433	126666	125633	128950	126150	387	38300	500	97050	100	1	77377800	98579	14.22	1.14	12	0.06	8962.00	111913.00	173000	20240223	-26.36	122500	20250102	4.00	132000	-3.48	20250108	122500	4.00	20250102	173000	-26.36	20240223	122500	4.00	20250102	0.19	N	018260	500	386 억	14488795	N	N	3685	N	N
89	20250110	090318	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	128100	400	2	0.31	556362300	4339	3.23	128000	129000	127500	166000	89400	127700	128223.74	18.72	0	-1067	131233	129466	128433	126666	125633	128950	126150	387	38300	500	97050	100	1	77377800	99121	14.29	1.14	12	0.01	8962.00	111913.00	173000	20240223	-25.95	122500	20250102	4.57	132000	-2.95	20250108	122500	4.57	20250102	173000	-25.95	20240223	122500	4.57	20250102	0.19	N	018260	500	386 억	14488795	N	N	3685	N	N
90	20250109	160316	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127700	-2200	5	-1.69	17181234300	133988	68.59	129500	130200	127400	168800	91000	129900	128229.66	18.72	0	-2494	135966	132932	128966	125932	121966	134450	127450	387	38900	500	98720	100	1	77377800	98811	14.25	1.14	12	0.17	8962.00	111913.00	173000	20240223	-26.18	122500	20250102	4.24	132000	-3.26	20250108	122500	4.24	20250102	173000	-26.18	20240223	122500	4.24	20250102	0.16	N	018260	500	386 억	14484552	N	N	3685	N	N
91	20250109	150318	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	128100	-1800	5	-1.39	11998271500	93416	47.82	129500	130200	127400	168800	91000	129900	128439.13	18.72	0	-1639	135966	132932	128966	125932	121966	134450	127450	387	38900	500	98720	100	1	77377800	99121	14.29	1.14	12	0.12	8962.00	111913.00	173000	20240223	-25.95	122500	20250102	4.57	132000	-2.95	20250108	122500	4.57	20250102	173000	-25.95	20240223	122500	4.57	20250102	0.16	N	018260	500	386 억	14484552	N	N	47	N	N
92	20250109	140317	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	-2100	5	-1.62	9357934200	72769	37.25	129500	130200	127400	168800	91000	129900	128597.79	18.72	0	-3435	135966	132932	128966	125932	121966	134450	127450	387	38900	500	98720	100	1	77377800	98889	14.26	1.14	12	0.09	8962.00	111913.00	173000	20240223	-26.13	122500	20250102	4.33	132000	-3.18	20250108	122500	4.33	20250102	173000	-26.13	20240223	122500	4.33	20250102	0.16	N	018260	500	386 억	14484552	N	N	47	N	N
93	20250109	130317	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127900	-2000	5	-1.54	7642241200	59332	30.37	129500	130200	127800	168800	91000	129900	128804.69	18.72	0	-3942	135966	132932	128966	125932	121966	134450	127450	387	38900	500	98720	100	1	77377800	98966	14.27	1.14	12	0.08	8962.00	111913.00	173000	20240223	-26.07	122500	20250102	4.41	132000	-3.11	20250108	122500	4.41	20250102	173000	-26.07	20240223	122500	4.41	20250102	0.16	N	018260	500	386 억	14484552	N	N	47	N	N
94	20250109	120317	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	128200	-1700	5	-1.31	6182392800	47944	24.54	129500	130200	128000	168800	91000	129900	128950.27	18.72	0	-2385	135966	132932	128966	125932	121966	134450	127450	387	38900	500	98720	100	1	77377800	99198	14.30	1.15	12	0.06	8962.00	111913.00	173000	20240223	-25.90	122500	20250102	4.65	132000	-2.88	20250108	122500	4.65	20250102	173000	-25.90	20240223	122500	4.65	20250102	0.16	N	018260	500	386 억	14484552	N	N	47	N	N
95	20250109	110317	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	128700	-1200	5	-0.92	4704233000	36423	18.65	129500	130200	128300	168800	91000	129900	129155.54	18.72	0	-31	135966	132932	128966	125932	121966	134450	127450	387	38900	500	98720	100	1	77377800	99585	14.36	1.15	12	0.05	8962.00	111913.00	173000	20240223	-25.61	122500	20250102	5.06	132000	-2.50	20250108	122500	5.06	20250102	173000	-25.61	20240223	122500	5.06	20250102	0.16	N	018260	500	386 억	14484552	N	N	47	N	N
96	20250109	100316	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129000	-900	5	-0.69	2953672600	22870	11.71	129500	130200	128300	168800	91000	129900	129150.50	18.72	0	-1370	135966	132932	128966	125932	121966	134450	127450	387	38900	500	98720	100	1	77377800	99817	14.39	1.15	12	0.03	8962.00	111913.00	173000	20240223	-25.43	122500	20250102	5.31	132000	-2.27	20250108	122500	5.31	20250102	173000	-25.43	20240223	122500	5.31	20250102	0.16	N	018260	500	386 억	14484552	N	N	47	N	N
97	20250109	090318	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129100	-800	5	-0.62	680235700	5263	2.69	129500	129800	128800	168800	91000	129900	129248.54	18.72	0	-692	135966	132932	128966	125932	121966	134450	127450	387	38900	500	98720	100	1	77377800	99895	14.41	1.15	12	0.01	8962.00	111913.00	173000	20240223	-25.38	122500	20250102	5.39	132000	-2.20	20250108	122500	5.39	20250102	173000	-25.38	20240223	122500	5.39	20250102	0.16	N	018260	500	386 억	14484552	N	N	47	N	N
98	20250108	160313	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129900	4300	2	3.42	25240459700	195043	121.13	125000	132000	125000	163200	88000	125600	129409.06	18.65	0	44409	132133	128866	127133	123866	122133	128000	123000	387	37600	500	95450	100	1	77377800	100514	14.49	1.16	12	0.25	8962.00	111913.00	173000	20240223	-24.91	122500	20250102	6.04	132000	-1.59	20250108	122500	6.04	20250102	173000	-24.91	20240223	122500	6.04	20250102	0.18	N	018260	500	386 억	14433319	N	N	46	N	N
99	20250108	150315	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129800	4200	2	3.34	22664042700	175188	108.80	125000	132000	125000	163200	88000	125600	129369.84	18.65	0	42686	132133	128866	127133	123866	122133	128000	123000	387	37600	500	95450	100	1	77377800	100436	14.48	1.16	12	0.23	8962.00	111913.00	173000	20240223	-24.97	122500	20250102	5.96	132000	-1.67	20250108	122500	5.96	20250102	173000	-24.97	20240223	122500	5.96	20250102	0.18	N	018260	500	386 억	14433319	N	N	230	N	N
100	20250108	140317	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129900	4300	2	3.42	19129658200	147942	91.88	125000	132000	125000	163200	88000	125600	129305.12	18.65	0	40540	132133	128866	127133	123866	122133	128000	123000	387	37600	500	95450	100	1	77377800	100514	14.49	1.16	12	0.19	8962.00	111913.00	173000	20240223	-24.91	122500	20250102	6.04	132000	-1.59	20250108	122500	6.04	20250102	173000	-24.91	20240223	122500	6.04	20250102	0.18	N	018260	500	386 억	14433319	N	N	230	N	N
101	20250108	130318	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129900	4300	2	3.42	15922050100	123218	76.53	125000	132000	125000	163200	88000	125600	129218.54	18.65	0	44038	132133	128866	127133	123866	122133	128000	123000	387	37600	500	95450	100	1	77377800	100514	14.49	1.16	12	0.16	8962.00	111913.00	173000	20240223	-24.91	122500	20250102	6.04	132000	-1.59	20250108	122500	6.04	20250102	173000	-24.91	20240223	122500	6.04	20250102	0.18	N	018260	500	386 억	14433319	N	N	230	N	N
102	20250108	120315	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	130100	4500	2	3.58	14353277900	111152	69.03	125000	132000	125000	163200	88000	125600	129131.98	18.65	0	41023	132133	128866	127133	123866	122133	128000	123000	387	37600	500	95450	100	1	77377800	100669	14.52	1.16	12	0.14	8962.00	111913.00	173000	20240223	-24.80	122500	20250102	6.20	132000	-1.44	20250108	122500	6.20	20250102	173000	-24.80	20240223	122500	6.20	20250102	0.18	N	018260	500	386 억	14433319	N	N	230	N	N
103	20250108	110315	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	131100	5500	2	4.38	11793179600	91516	56.84	125000	132000	125000	163200	88000	125600	128864.68	18.65	0	38038	132133	128866	127133	123866	122133	128000	123000	387	37600	500	95450	100	1	77377800	101442	14.63	1.17	12	0.12	8962.00	111913.00	173000	20240223	-24.22	122500	20250102	7.02	132000	-0.68	20250108	122500	7.02	20250102	173000	-24.22	20240223	122500	7.02	20250102	0.18	N	018260	500	386 억	14433319	N	N	230	N	N
104	20250108	100315	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127100	1500	2	1.19	4723543100	37113	23.05	125000	128400	125000	163200	88000	125600	127274.62	18.65	0	10146	132133	128866	127133	123866	122133	128000	123000	387	37600	500	95450	100	1	77377800	98347	14.18	1.14	12	0.05	8962.00	111913.00	173000	20240223	-26.53	122500	20250102	3.76	130400	-2.53	20250107	122500	3.76	20250102	173000	-26.53	20240223	122500	3.76	20250102	0.18	N	018260	500	386 억	14433319	N	N	230	N	N
105	20250108	090317	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	126100	500	2	0.40	368470500	2930	1.82	125000	126700	125000	163200	88000	125600	125757.85	18.65	0	1210	132133	128866	127133	123866	122133	128000	123000	387	37600	500	95450	100	1	77377800	97573	14.07	1.13	12	0.00	8962.00	111913.00	173000	20240223	-27.11	122500	20250102	2.94	130400	-3.30	20250107	122500	2.94	20250102	173000	-27.11	20240223	122500	2.94	20250102	0.18	N	018260	500	386 억	14433319	N	N	230	N	N
106	20250107	160312	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125600	-3600	5	-2.79	20222246500	159515	152.79	129600	130400	125400	167900	90500	129200	126773.85	18.63	0	-32284	131066	130132	129166	128232	127266	130600	128700	387	38700	500	98190	100	1	77377800	97187	14.01	1.12	12	0.21	8962.00	111913.00	173000	20240223	-27.40	122500	20250102	2.53	130400	-3.68	20250107	122500	2.53	20250102	173000	-27.40	20240223	122500	2.53	20250102	0.18	N	018260	500	386 억	14416564	N	N	230	N	N
107	20250107	150314	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	125900	-3300	5	-2.55	16174243000	127293	121.93	129600	130400	125800	167900	90500	129200	127063.08	18.63	0	-35699	131066	130132	129166	128232	127266	130600	128700	387	38700	500	98190	100	1	77377800	97419	14.05	1.12	12	0.16	8962.00	111913.00	173000	20240223	-27.23	122500	20250102	2.78	130400	-3.45	20250107	122500	2.78	20250102	173000	-27.23	20240223	122500	2.78	20250102	0.18	N	018260	500	386 억	14416564	N	N	912	N	N
108	20250107	140313	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	126200	-3000	5	-2.32	13048249600	102497	98.18	129600	130400	126100	167900	90500	129200	127303.70	18.63	0	-29445	131066	130132	129166	128232	127266	130600	128700	387	38700	500	98190	100	1	77377800	97651	14.08	1.13	12	0.13	8962.00	111913.00	173000	20240223	-27.05	122500	20250102	3.02	130400	-3.22	20250107	122500	3.02	20250102	173000	-27.05	20240223	122500	3.02	20250102	0.18	N	018260	500	386 억	14416564	N	N	912	N	N
109	20250107	130314	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	126300	-2900	5	-2.24	11106281100	87114	83.44	129600	130400	126100	167900	90500	129200	127491.33	18.63	0	-27364	131066	130132	129166	128232	127266	130600	128700	387	38700	500	98190	100	1	77377800	97728	14.09	1.13	12	0.11	8962.00	111913.00	173000	20240223	-26.99	122500	20250102	3.10	130400	-3.14	20250107	122500	3.10	20250102	173000	-26.99	20240223	122500	3.10	20250102	0.18	N	018260	500	386 억	14416564	N	N	912	N	N
110	20250107	120314	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	126600	-2600	5	-2.01	8954627500	70087	67.13	129600	130400	126600	167900	90500	129200	127764.44	18.63	0	-24573	131066	130132	129166	128232	127266	130600	128700	387	38700	500	98190	100	1	77377800	97960	14.13	1.13	12	0.09	8962.00	111913.00	173000	20240223	-26.82	122500	20250102	3.35	130400	-2.91	20250107	122500	3.35	20250102	173000	-26.82	20240223	122500	3.35	20250102	0.18	N	018260	500	386 억	14416564	N	N	912	N	N
111	20250107	110311	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127200	-2000	5	-1.55	6558529500	51213	49.05	129600	130400	126900	167900	90500	129200	128063.74	18.63	0	-18043	131066	130132	129166	128232	127266	130600	128700	387	38700	500	98190	100	1	77377800	98425	14.19	1.14	12	0.07	8962.00	111913.00	173000	20240223	-26.47	122500	20250102	3.84	130400	-2.45	20250107	122500	3.84	20250102	173000	-26.47	20240223	122500	3.84	20250102	0.18	N	018260	500	386 억	14416564	N	N	912	N	N
112	20250107	100316	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127900	-1300	5	-1.01	4073443300	31686	30.35	129600	130400	127800	167900	90500	129200	128556.54	18.63	0	-12921	131066	130132	129166	128232	127266	130600	128700	387	38700	500	98190	100	1	77377800	98966	14.27	1.14	12	0.04	8962.00	111913.00	173000	20240223	-26.07	122500	20250102	4.41	130400	-1.92	20250107	122500	4.41	20250102	173000	-26.07	20240223	122500	4.41	20250102	0.18	N	018260	500	386 억	14416564	N	N	912	N	N
113	20250107	090314	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129700	500	2	0.39	222999400	1719	1.65	129600	130400	129200	167900	90500	129200	129726.54	18.63	0	-66	131066	130132	129166	128232	127266	130600	128700	387	38700	500	98190	100	1	77377800	100359	14.47	1.16	12	0.00	8962.00	111913.00	173000	20240223	-25.03	122500	20250102	5.88	130400	-0.54	20250107	122500	5.88	20250102	173000	-25.03	20240223	122500	5.88	20250102	0.18	N	018260	500	386 억	14416564	N	N	912	N	N
114	20250106	160309	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129200	1200	2	0.94	13480516600	104309	76.11	128500	130100	128200	166400	89600	128000	129236.39	18.61	0	17159	131200	129600	127000	125400	122800	130400	126200	387	38400	500	97280	100	1	77377800	99972	14.42	1.15	12	0.13	8962.00	111913.00	173000	20240223	-25.32	122500	20250102	5.47	130100	-0.69	20250106	122500	5.47	20250102	173000	-25.32	20240223	122500	5.47	20250102	0.17	N	018260	500	386 억	14396627	N	N	912	N	N
115	20250106	150311	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129200	1200	2	0.94	11905570000	92121	67.22	128500	130100	128200	166400	89600	128000	129238.42	18.61	0	14055	131200	129600	127000	125400	122800	130400	126200	387	38400	500	97280	100	1	77377800	99972	14.42	1.15	12	0.12	8962.00	111913.00	173000	20240223	-25.32	122500	20250102	5.47	130100	-0.69	20250106	122500	5.47	20250102	173000	-25.32	20240223	122500	5.47	20250102	0.17	N	018260	500	386 억	14396627	N	N	328	N	N
116	20250106	140310	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129000	1000	2	0.78	9856457400	76247	55.64	128500	130100	128200	166400	89600	128000	129270.13	18.61	0	13068	131200	129600	127000	125400	122800	130400	126200	387	38400	500	97280	100	1	77377800	99817	14.39	1.15	12	0.10	8962.00	111913.00	173000	20240223	-25.43	122500	20250102	5.31	130100	-0.85	20250106	122500	5.31	20250102	173000	-25.43	20240223	122500	5.31	20250102	0.17	N	018260	500	386 억	14396627	N	N	328	N	N
117	20250106	130309	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129600	1600	2	1.25	8449277600	65364	47.70	128500	130100	128200	166400	89600	128000	129265.04	18.61	0	11925	131200	129600	127000	125400	122800	130400	126200	387	38400	500	97280	100	1	77377800	100282	14.46	1.16	12	0.08	8962.00	111913.00	173000	20240223	-25.09	122500	20250102	5.80	130100	-0.38	20250106	122500	5.80	20250102	173000	-25.09	20240223	122500	5.80	20250102	0.17	N	018260	500	386 억	14396627	N	N	328	N	N
118	20250106	120309	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129700	1700	2	1.33	7312708000	56604	41.30	128500	130100	128200	166400	89600	128000	129190.70	18.61	0	10844	131200	129600	127000	125400	122800	130400	126200	387	38400	500	97280	100	1	77377800	100359	14.47	1.16	12	0.07	8962.00	111913.00	173000	20240223	-25.03	122500	20250102	5.88	130100	-0.31	20250106	122500	5.88	20250102	173000	-25.03	20240223	122500	5.88	20250102	0.17	N	018260	500	386 억	14396627	N	N	328	N	N
119	20250106	110309	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129500	1500	2	1.17	5730255400	44411	32.41	128500	129900	128200	166400	89600	128000	129027.89	18.61	0	8809	131200	129600	127000	125400	122800	130400	126200	387	38400	500	97280	100	1	77377800	100204	14.45	1.16	12	0.06	8962.00	111913.00	173000	20240223	-25.14	122500	20250102	5.71	129900	-0.31	20250106	122500	5.71	20250102	173000	-25.14	20240223	122500	5.71	20250102	0.17	N	018260	500	386 억	14396627	N	N	328	N	N
120	20250106	100308	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129000	1000	2	0.78	3963592700	30755	22.44	128500	129900	128200	166400	89600	128000	128876.43	18.61	0	4696	131200	129600	127000	125400	122800	130400	126200	387	38400	500	97280	100	1	77377800	99817	14.39	1.15	12	0.04	8962.00	111913.00	173000	20240223	-25.43	122500	20250102	5.31	129900	-0.69	20250106	122500	5.31	20250102	173000	-25.43	20240223	122500	5.31	20250102	0.17	N	018260	500	386 억	14396627	N	N	328	N	N
121	20250106	090306	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	129000	1000	2	0.78	416134800	3239	2.36	128500	129000	128200	166400	89600	128000	128476.61	18.61	0	-1472	131200	129600	127000	125400	122800	130400	126200	387	38400	500	97280	100	1	77377800	99817	14.39	1.15	12	0.00	8962.00	111913.00	173000	20240223	-25.43	122500	20250102	5.31	129000	0.00	20250106	122500	5.31	20250102	173000	-25.43	20240223	122500	5.31	20250102	0.17	N	018260	500	386 억	14396627	N	N	328	N	N
122	20250103	160308	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	128000	3500	2	2.81	17461228700	136993	79.75	124400	128600	124400	161800	87200	124500	127459.80	18.55	0	45041	130900	127700	125100	121900	119300	126400	120600	387	37300	500	94620	100	1	77377800	99044	14.28	1.14	12	0.18	8962.00	111913.00	173000	20231222	-26.01	122500	20250102	4.49	128600	-0.47	20250103	122500	4.49	20250102	173000	-26.01	20240223	122500	4.49	20250102	0.17	N	018260	500	386 억	14353097	N	N	328	N	N
123	20250103	150308	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	128100	3600	2	2.89	16184744800	127019	73.94	124400	128600	124400	161800	87200	124500	127419.90	18.55	0	43425	130900	127700	125100	121900	119300	126400	120600	387	37300	500	94620	100	1	77377800	99121	14.29	1.14	12	0.16	8962.00	111913.00	173000	20231222	-25.95	122500	20250102	4.57	128600	-0.39	20250103	122500	4.57	20250102	173000	-25.95	20240223	122500	4.57	20250102	0.17	N	018260	500	386 억	14353097	N	N	137	N	N
124	20250103	140307	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	3300	2	2.65	13805130900	108433	63.13	124400	128600	124400	161800	87200	124500	127314.87	18.55	0	42300	130900	127700	125100	121900	119300	126400	120600	387	37300	500	94620	100	1	77377800	98889	14.26	1.14	12	0.14	8962.00	111913.00	173000	20231222	-26.13	122500	20250102	4.33	128600	-0.62	20250103	122500	4.33	20250102	173000	-26.13	20240223	122500	4.33	20250102	0.17	N	018260	500	386 억	14353097	N	N	137	N	N
125	20250103	130307	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	128100	3600	2	2.89	11495324000	90365	52.61	124400	128600	124400	161800	87200	124500	127209.95	18.55	0	40855	130900	127700	125100	121900	119300	126400	120600	387	37300	500	94620	100	1	77377800	99121	14.29	1.14	12	0.12	8962.00	111913.00	173000	20231222	-25.95	122500	20250102	4.57	128600	-0.39	20250103	122500	4.57	20250102	173000	-25.95	20240223	122500	4.57	20250102	0.17	N	018260	500	386 억	14353097	N	N	137	N	N
126	20250103	120307	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	128200	3700	2	2.97	10451770700	82220	47.86	124400	128600	124400	161800	87200	124500	127119.60	18.55	0	39253	130900	127700	125100	121900	119300	126400	120600	387	37300	500	94620	100	1	77377800	99198	14.30	1.15	12	0.11	8962.00	111913.00	173000	20231222	-25.90	122500	20250102	4.65	128600	-0.31	20250103	122500	4.65	20250102	173000	-25.90	20240223	122500	4.65	20250102	0.17	N	018260	500	386 억	14353097	N	N	137	N	N
127	20250103	110308	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127700	3200	2	2.57	9393042300	73952	43.05	124400	128600	124400	161800	87200	124500	127015.43	18.55	0	36546	130900	127700	125100	121900	119300	126400	120600	387	37300	500	94620	100	1	77377800	98811	14.25	1.14	12	0.10	8962.00	111913.00	173000	20231222	-26.18	122500	20250102	4.24	128600	-0.70	20250103	122500	4.24	20250102	173000	-26.18	20240223	122500	4.24	20250102	0.17	N	018260	500	386 억	14353097	N	N	137	N	N
128	20250103	100307	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127200	2700	2	2.17	6126520800	48434	28.20	124400	127500	124400	161800	87200	124500	126492.19	18.55	0	22728	130900	127700	125100	121900	119300	126400	120600	387	37300	500	94620	100	1	77377800	98425	14.19	1.14	12	0.06	8962.00	111913.00	173000	20231222	-26.47	122500	20250102	3.84	128300	-0.86	20250102	122500	3.84	20250102	173000	-26.47	20240223	122500	3.84	20250102	0.17	N	018260	500	386 억	14353097	N	N	137	N	N
129	20250103	090308	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	126000	1500	2	1.20	681059600	5425	3.16	124400	126400	124400	161800	87200	124500	125541.13	18.55	0	3802	130900	127700	125100	121900	119300	126400	120600	387	37300	500	94620	100	1	77377800	97496	14.06	1.13	12	0.01	8962.00	111913.00	173000	20231222	-27.17	122500	20250102	2.86	128300	-1.79	20250102	122500	2.86	20250102	173000	-27.17	20240223	122500	2.86	20250102	0.17	N	018260	500	386 억	14353097	N	N	137	N	N
130	20250102	160306	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	124500	-3300	5	-2.58	21246535500	171104	144.55	127500	128300	122500	166100	89500	127800	124172.95	18.54	0	1172	130333	129066	127833	126566	125333	129700	127200	387	38300	500	97120	100	1	77377800	96335	13.89	1.11	12	0.22	8962.00	111913.00	173000	20231222	-28.03	122500	20250102	1.63	128300	-2.96	20250102	122500	1.63	20250102	173000	-28.03	20240223	122500	1.63	20250102	0.17	N	018260	500	386 억	14346254	N	N	137	N	N
131	20250102	150307	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	123800	-4000	5	-3.13	19361583800	155930	131.73	127500	128300	122500	166100	89500	127800	124168.32	18.54	0	-2367	130333	129066	127833	126566	125333	129700	127200	387	38300	500	97120	100	1	77377800	95794	13.81	1.11	12	0.20	8962.00	111913.00	173000	20231222	-28.44	122500	20250102	1.06	128300	-3.51	20250102	122500	1.06	20250102	173000	-28.44	20240223	122500	1.06	20250102	0.17	N	018260	500	386 억	14346254	N	N	849	N	N
132	20250102	140305	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	123300	-4500	5	-3.52	14841195300	119411	100.88	127500	128300	122500	166100	89500	127800	124286.52	18.54	0	-10627	130333	129066	127833	126566	125333	129700	127200	387	38300	500	97120	100	1	77377800	95407	13.76	1.10	12	0.15	8962.00	111913.00	173000	20231222	-28.73	122500	20250102	0.65	128300	-3.90	20250102	122500	0.65	20250102	173000	-28.73	20240223	122500	0.65	20250102	0.17	N	018260	500	386 억	14346254	N	N	849	N	N
133	20250102	130306	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	123600	-4200	5	-3.29	10910438900	87459	73.88	127500	128300	123300	166100	89500	127800	124749.01	18.54	0	-14210	130333	129066	127833	126566	125333	129700	127200	387	38300	500	97120	100	1	77377800	95639	13.79	1.10	12	0.11	8962.00	111913.00	173000	20231222	-28.55	123300	20250102	0.24	128300	-3.66	20250102	123300	0.24	20250102	173000	-28.55	20240223	123300	0.24	20250102	0.17	N	018260	500	386 억	14346254	N	N	849	N	N
134	20250102	120306	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	124400	-3400	5	-2.66	7316717200	58436	49.37	127500	128300	123800	166100	89500	127800	125208.85	18.54	0	-6968	130333	129066	127833	126566	125333	129700	127200	387	38300	500	97120	100	1	77377800	96258	13.88	1.11	12	0.08	8962.00	111913.00	173000	20231222	-28.09	123800	20250102	0.48	128300	-3.04	20250102	123800	0.48	20250102	173000	-28.09	20240223	123800	0.48	20250102	0.17	N	018260	500	386 억	14346254	N	N	849	N	N
135	20250102	110257	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	Y	123900	-3900	5	-3.05	5327089900	42420	35.84	127500	128300	123800	166100	89500	127800	125579.42	18.54	0	-9525	130333	129066	127833	126566	125333	129700	127200	387	38300	500	97120	100	1	77377800	95871	13.83	1.11	12	0.05	8962.00	111913.00	173000	20231222	-28.38	123800	20250102	0.08	128300	-3.43	20250102	123800	0.08	20250102	173000	-28.38	20240223	123800	0.08	20250102	0.17	N	018260	500	386 억	14346254	N	N	849	N	N
136	20250102	100305	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127100	-700	5	-0.55	238271600	1871	1.58	127500	127800	127000	166100	89500	127800	127348.66	18.54	0	199	130333	129066	127833	126566	125333	129700	127200	387	38300	500	97120	100	1	77377800	98347	14.18	1.14	12	0.00	8962.00	111913.00	173000	20231222	-26.53	125400	20241227	1.36	127800	-0.55	20250102	127000	0.08	20250102	173000	-26.53	20240223	125400	1.36	20241227	0.17	N	018260	500	386 억	14346254	N	N	849	N	N
137	20250102	090303	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	Y	127800	0	3	0.00	0	0	0.00	0	0	0	166100	89500	127800	0.00	18.54	0	0	130333	129066	127833	126566	125333	129700	127200	387	38300	500	97120	100	1	77377800	98889	14.26	1.14	12	0.00	8962.00	111913.00	173000	20231222	-26.13	125400	20241227	1.91	0	0.00	0	0	0.00	0	173000	-26.13	20240223	125400	1.91	20241227	0.17	N	018260	500	386 억	14346254	N	N	849	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History