KissMeData/192080/price/prices-20250101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160939	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49950	-650	5	-1.28	1514613850	30111	118.77	50500	51000	49600	65700	35500	50600	50301.53	17.45	156	52200	51400	51000	50200	49800	51200	50000	108	15100	500	37440	50	1	21495906	10737	7.22	1.15	12	0.14	6915.00	43526.00	55800	20241220	-10.48	39000	20240416	28.08	54300	-8.01	20250102	49250	1.42	20250113	55800	-10.48	20241220	39000	28.08	20240416	0.95	N	192080	500	108 억	3750840	N	N	307	N	N
3	20250124	150938	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50000	-600	5	-1.19	1196755800	23740	93.64	50500	51000	50000	65700	35500	50600	50410.94	17.45	2450	52200	51400	51000	50200	49800	51200	50000	108	15100	500	37440	100	1	21495906	10748	7.23	1.15	12	0.11	6915.00	43526.00	55800	20241220	-10.39	39000	20240416	28.21	54300	-7.92	20250102	49250	1.52	20250113	55800	-10.39	20241220	39000	28.21	20240416	0.95	N	192080	500	108 억	3750840	N	N	448	N	N
4	20250124	140937	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50300	-300	5	-0.59	832227300	16475	64.99	50500	51000	50200	65700	35500	50600	50514.56	17.45	2071	52200	51400	51000	50200	49800	51200	50000	108	15100	500	37440	100	1	21495906	10812	7.27	1.16	12	0.08	6915.00	43526.00	55800	20241220	-9.86	39000	20240416	28.97	54300	-7.37	20250102	49250	2.13	20250113	55800	-9.86	20241220	39000	28.97	20240416	0.95	N	192080	500	108 억	3750840	N	N	448	N	N
5	20250124	130939	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50300	-300	5	-0.59	655144900	12959	51.12	50500	51000	50300	65700	35500	50600	50555.20	17.45	1553	52200	51400	51000	50200	49800	51200	50000	108	15100	500	37440	100	1	21495906	10812	7.27	1.16	12	0.06	6915.00	43526.00	55800	20241220	-9.86	39000	20240416	28.97	54300	-7.37	20250102	49250	2.13	20250113	55800	-9.86	20241220	39000	28.97	20240416	0.95	N	192080	500	108 억	3750840	N	N	448	N	N
6	20250124	120935	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50400	-200	5	-0.40	515788000	10195	40.21	50500	51000	50300	65700	35500	50600	50592.25	17.45	263	52200	51400	51000	50200	49800	51200	50000	108	15100	500	37440	100	1	21495906	10834	7.29	1.16	12	0.05	6915.00	43526.00	55800	20241220	-9.68	39000	20240416	29.23	54300	-7.18	20250102	49250	2.34	20250113	55800	-9.68	20241220	39000	29.23	20240416	0.95	N	192080	500	108 억	3750840	N	N	448	N	N
7	20250124	110937	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50500	-100	5	-0.20	390707400	7714	30.43	50500	51000	50400	65700	35500	50600	50649.13	17.45	161	52200	51400	51000	50200	49800	51200	50000	108	15100	500	37440	100	1	21495906	10855	7.30	1.16	12	0.04	6915.00	43526.00	55800	20241220	-9.50	39000	20240416	29.49	54300	-7.00	20250102	49250	2.54	20250113	55800	-9.50	20241220	39000	29.49	20240416	0.95	N	192080	500	108 억	3750840	N	N	448	N	N
8	20250124	100933	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50800	200	2	0.40	252597200	4988	19.67	50500	51000	50400	65700	35500	50600	50640.98	17.45	380	52200	51400	51000	50200	49800	51200	50000	108	15100	500	37440	100	1	21495906	10920	7.35	1.17	12	0.02	6915.00	43526.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	49250	3.15	20250113	55800	-8.96	20241220	39000	30.26	20240416	0.95	N	192080	500	108 억	3750840	N	N	448	N	N
9	20250124	090939	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50900	300	2	0.59	54323800	1073	4.23	50500	51000	50500	65700	35500	50600	50627.96	17.45	-286	52200	51400	51000	50200	49800	51200	50000	108	15100	500	37440	100	1	21495906	10941	7.36	1.17	12	0.00	6915.00	43526.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	49250	3.35	20250113	55800	-8.78	20241220	39000	30.51	20240416	0.95	N	192080	500	108 억	3750840	N	N	448	N	N
10	20250123	160933	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50600	-1100	5	-2.13	1287999000	25217	58.76	51500	51800	50600	67200	36200	51700	51079.85	17.46	-3998	52566	52132	51466	51032	50366	51800	50700	108	15500	500	38250	100	1	21495906	10877	7.32	1.16	12	0.12	6915.00	43526.00	55800	20241220	-9.32	39000	20240416	29.74	54300	-6.81	20250102	49250	2.74	20250113	55800	-9.32	20241220	39000	29.74	20240416	0.99	N	192080	500	108 억	3752264	N	N	448	N	N
11	20250123	150931	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50800	-900	5	-1.74	1123736500	21976	51.21	51500	51800	50700	67200	36200	51700	51134.72	17.46	-3109	52566	52132	51466	51032	50366	51800	50700	108	15500	500	38250	100	1	21495906	10920	7.35	1.17	12	0.10	6915.00	43526.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	49250	3.15	20250113	55800	-8.96	20241220	39000	30.26	20240416	0.99	N	192080	500	108 억	3752264	N	N	999	N	N
12	20250123	140933	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50900	-800	5	-1.55	860287100	16802	39.15	51500	51800	50700	67200	36200	51700	51201.47	17.46	-1030	52566	52132	51466	51032	50366	51800	50700	108	15500	500	38250	100	1	21495906	10941	7.36	1.17	12	0.08	6915.00	43526.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	49250	3.35	20250113	55800	-8.78	20241220	39000	30.51	20240416	0.99	N	192080	500	108 억	3752264	N	N	999	N	N
13	20250123	130931	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50900	-800	5	-1.55	690892900	13470	31.39	51500	51800	50900	67200	36200	51700	51291.23	17.46	-499	52566	52132	51466	51032	50366	51800	50700	108	15500	500	38250	100	1	21495906	10941	7.36	1.17	12	0.06	6915.00	43526.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	49250	3.35	20250113	55800	-8.78	20241220	39000	30.51	20240416	0.99	N	192080	500	108 억	3752264	N	N	999	N	N
14	20250123	120932	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51000	-700	5	-1.35	593192700	11552	26.92	51500	51800	51000	67200	36200	51700	51349.78	17.46	55	52566	52132	51466	51032	50366	51800	50700	108	15500	500	38250	100	1	21495906	10963	7.38	1.17	12	0.05	6915.00	43526.00	55800	20241220	-8.60	39000	20240416	30.77	54300	-6.08	20250102	49250	3.55	20250113	55800	-8.60	20241220	39000	30.77	20240416	0.99	N	192080	500	108 억	3752264	N	N	999	N	N
15	20250123	110923	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51100	-600	5	-1.16	468735100	9122	21.26	51500	51800	51000	67200	36200	51700	51385.12	17.46	783	52566	52132	51466	51032	50366	51800	50700	108	15500	500	38250	100	1	21495906	10984	7.39	1.17	12	0.04	6915.00	43526.00	55800	20241220	-8.42	39000	20240416	31.03	54300	-5.89	20250102	49250	3.76	20250113	55800	-8.42	20241220	39000	31.03	20240416	0.99	N	192080	500	108 억	3752264	N	N	999	N	N
16	20250123	100931	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51300	-400	5	-0.77	313290800	6082	14.17	51500	51800	51200	67200	36200	51700	51511.15	17.46	547	52566	52132	51466	51032	50366	51800	50700	108	15500	500	38250	100	1	21495906	11027	7.42	1.18	12	0.03	6915.00	43526.00	55800	20241220	-8.06	39000	20240416	31.54	54300	-5.52	20250102	49250	4.16	20250113	55800	-8.06	20241220	39000	31.54	20240416	0.99	N	192080	500	108 억	3752264	N	N	999	N	N
17	20250123	090932	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51700	0	3	0.00	53785400	1042	2.43	51500	51800	51500	67200	36200	51700	51617.47	17.46	-7	52566	52132	51466	51032	50366	51800	50700	108	15500	500	38250	100	1	21495906	11113	7.48	1.19	12	0.00	6915.00	43526.00	55800	20241220	-7.35	39000	20240416	32.56	54300	-4.79	20250102	49250	4.97	20250113	55800	-7.35	20241220	39000	32.56	20240416	0.99	N	192080	500	108 억	3752264	N	N	999	N	N
18	20250122	160924	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51700	0	3	0.00	2205895700	42852	103.60	51900	51900	50800	67200	36200	51700	51476.97	17.48	-2848	52633	52166	51333	50866	50033	52400	51100	108	15500	500	38250	100	1	21495906	11113	7.48	1.19	12	0.20	6915.00	43526.00	55800	20241220	-7.35	39000	20240416	32.56	54300	-4.79	20250102	49250	4.97	20250113	55800	-7.35	20241220	39000	32.56	20240416	0.98	N	192080	500	108 억	3756755	N	N	999	N	N
19	20250122	150925	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51800	100	2	0.19	2004085300	38947	94.16	51900	51900	50800	67200	36200	51700	51456.73	17.48	-1137	52633	52166	51333	50866	50033	52400	51100	108	15500	500	38250	100	1	21495906	11135	7.49	1.19	12	0.18	6915.00	43526.00	55800	20241220	-7.17	39000	20240416	32.82	54300	-4.60	20250102	49250	5.18	20250113	55800	-7.17	20241220	39000	32.82	20240416	0.98	N	192080	500	108 억	3756755	N	N	443	N	N
20	20250122	140924	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51500	-200	5	-0.39	1630739300	31721	76.69	51900	51900	50800	67200	36200	51700	51408.82	17.48	88	52633	52166	51333	50866	50033	52400	51100	108	15500	500	38250	100	1	21495906	11070	7.45	1.18	12	0.15	6915.00	43526.00	55800	20241220	-7.71	39000	20240416	32.05	54300	-5.16	20250102	49250	4.57	20250113	55800	-7.71	20241220	39000	32.05	20240416	0.98	N	192080	500	108 억	3756755	N	N	443	N	N
21	20250122	130926	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51600	-100	5	-0.19	1301901100	25340	61.26	51900	51900	50800	67200	36200	51700	51377.31	17.48	-10	52633	52166	51333	50866	50033	52400	51100	108	15500	500	38250	100	1	21495906	11092	7.46	1.19	12	0.12	6915.00	43526.00	55800	20241220	-7.53	39000	20240416	32.31	54300	-4.97	20250102	49250	4.77	20250113	55800	-7.53	20241220	39000	32.31	20240416	0.98	N	192080	500	108 억	3756755	N	N	443	N	N
22	20250122	120923	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51500	-200	5	-0.39	1107530200	21569	52.14	51900	51900	50800	67200	36200	51700	51348.24	17.48	370	52633	52166	51333	50866	50033	52400	51100	108	15500	500	38250	100	1	21495906	11070	7.45	1.18	12	0.10	6915.00	43526.00	55800	20241220	-7.71	39000	20240416	32.05	54300	-5.16	20250102	49250	4.57	20250113	55800	-7.71	20241220	39000	32.05	20240416	0.98	N	192080	500	108 억	3756755	N	N	443	N	N
23	20250122	110925	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51500	-200	5	-0.39	918024500	17890	43.25	51900	51900	50800	67200	36200	51700	51314.95	17.48	799	52633	52166	51333	50866	50033	52400	51100	108	15500	500	38250	100	1	21495906	11070	7.45	1.18	12	0.08	6915.00	43526.00	55800	20241220	-7.71	39000	20240416	32.05	54300	-5.16	20250102	49250	4.57	20250113	55800	-7.71	20241220	39000	32.05	20240416	0.98	N	192080	500	108 억	3756755	N	N	443	N	N
24	20250122	100925	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51200	-500	5	-0.97	601055300	11714	28.32	51900	51900	50800	67200	36200	51700	51310.85	17.48	-960	52633	52166	51333	50866	50033	52400	51100	108	15500	500	38250	100	1	21495906	11006	7.40	1.18	12	0.05	6915.00	43526.00	55800	20241220	-8.24	39000	20240416	31.28	54300	-5.71	20250102	49250	3.96	20250113	55800	-8.24	20241220	39000	31.28	20240416	0.98	N	192080	500	108 억	3756755	N	N	443	N	N
25	20250122	090926	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51500	-200	5	-0.39	87458800	1692	4.09	51900	51900	51400	67200	36200	51700	51689.60	17.48	-848	52633	52166	51333	50866	50033	52400	51100	108	15500	500	38250	100	1	21495906	11070	7.45	1.18	12	0.01	6915.00	43526.00	55800	20241220	-7.71	39000	20240416	32.05	54300	-5.16	20250102	49250	4.57	20250113	55800	-7.71	20241220	39000	32.05	20240416	0.98	N	192080	500	108 억	3756755	N	N	443	N	N
26	20250121	160919	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51700	1100	2	2.17	2117510700	41301	191.56	50700	51800	50500	65700	35500	50600	51268.06	17.44	7501	51266	50932	50666	50332	50066	50800	50200	108	15100	500	37440	100	1	21495906	11113	7.48	1.19	12	0.19	6915.00	43526.00	55800	20241220	-7.35	39000	20240416	32.56	54300	-4.79	20250102	49250	4.97	20250113	55800	-7.35	20241220	39000	32.56	20240416	0.98	N	192080	500	108 억	3749539	N	N	443	N	N
27	20250121	150920	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51600	1000	2	1.98	1933489700	37741	175.05	50700	51800	50500	65700	35500	50600	51230.48	17.44	7942	51266	50932	50666	50332	50066	50800	50200	108	15100	500	37440	100	1	21495906	11092	7.46	1.19	12	0.18	6915.00	43526.00	55800	20241220	-7.53	39000	20240416	32.31	54300	-4.97	20250102	49250	4.77	20250113	55800	-7.53	20241220	39000	32.31	20240416	0.98	N	192080	500	108 억	3749539	N	N	201	N	N
28	20250121	140922	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51300	700	2	1.38	1255155200	24597	114.09	50700	51500	50500	65700	35500	50600	51028.79	17.44	7600	51266	50932	50666	50332	50066	50800	50200	108	15100	500	37440	100	1	21495906	11027	7.42	1.18	12	0.11	6915.00	43526.00	55800	20241220	-8.06	39000	20240416	31.54	54300	-5.52	20250102	49250	4.16	20250113	55800	-8.06	20241220	39000	31.54	20240416	0.98	N	192080	500	108 억	3749539	N	N	201	N	N
29	20250121	130920	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51300	700	2	1.38	983154100	19295	89.49	50700	51300	50500	65700	35500	50600	50953.83	17.44	6035	51266	50932	50666	50332	50066	50800	50200	108	15100	500	37440	100	1	21495906	11027	7.42	1.18	12	0.09	6915.00	43526.00	55800	20241220	-8.06	39000	20240416	31.54	54300	-5.52	20250102	49250	4.16	20250113	55800	-8.06	20241220	39000	31.54	20240416	0.98	N	192080	500	108 억	3749539	N	N	201	N	N
30	20250121	120903	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51000	400	2	0.79	748085300	14701	68.19	50700	51200	50500	65700	35500	50600	50886.69	17.44	4195	51266	50932	50666	50332	50066	50800	50200	108	15100	500	37440	100	1	21495906	10963	7.38	1.17	12	0.07	6915.00	43526.00	55800	20241220	-8.60	39000	20240416	30.77	54300	-6.08	20250102	49250	3.55	20250113	55800	-8.60	20241220	39000	30.77	20240416	0.98	N	192080	500	108 억	3749539	N	N	201	N	N
31	20250121	110834	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50800	200	2	0.40	628557400	12355	57.31	50700	51200	50500	65700	35500	50600	50874.74	17.44	3309	51266	50932	50666	50332	50066	50800	50200	108	15100	500	37440	100	1	21495906	10920	7.35	1.17	12	0.06	6915.00	43526.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	49250	3.15	20250113	55800	-8.96	20241220	39000	30.26	20240416	0.98	N	192080	500	108 억	3749539	N	N	201	N	N
32	20250121	100829	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50800	200	2	0.40	531883300	10452	48.48	50700	51200	50500	65700	35500	50600	50888.18	17.44	2765	51266	50932	50666	50332	50066	50800	50200	108	15100	500	37440	100	1	21495906	10920	7.35	1.17	12	0.05	6915.00	43526.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	49250	3.15	20250113	55800	-8.96	20241220	39000	30.26	20240416	0.98	N	192080	500	108 억	3749539	N	N	201	N	N
33	20250121	090922	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51000	400	2	0.79	222440200	4361	20.23	50700	51200	50600	65700	35500	50600	51006.70	17.44	3133	51266	50932	50666	50332	50066	50800	50200	108	15100	500	37440	100	1	21495906	10963	7.38	1.17	12	0.02	6915.00	43526.00	55800	20241220	-8.60	39000	20240416	30.77	54300	-6.08	20250102	49250	3.55	20250113	55800	-8.60	20241220	39000	30.77	20240416	0.98	N	192080	500	108 억	3749539	N	N	201	N	N
34	20250120	160908	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50600	-200	5	-0.39	1089587600	21488	40.77	50800	51000	50400	66000	35600	50800	50707.05	17.45	-1430	51633	51216	50583	50166	49533	51425	50375	108	15200	500	37590	100	1	21495906	10877	7.32	1.16	12	0.10	6915.00	43526.00	55800	20241220	-9.32	39000	20240416	29.74	54300	-6.81	20250102	49250	2.74	20250113	55800	-9.32	20241220	39000	29.74	20240416	0.97	N	192080	500	108 억	3750777	N	N	201	N	N
35	20250120	150920	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50700	-100	5	-0.20	979383300	19311	36.64	50800	51000	50400	66000	35600	50800	50716.34	17.45	-845	51633	51216	50583	50166	49533	51425	50375	108	15200	500	37590	100	1	21495906	10898	7.33	1.16	12	0.09	6915.00	43526.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	49250	2.94	20250113	55800	-9.14	20241220	39000	30.00	20240416	0.97	N	192080	500	108 억	3750777	N	N	181	N	N
36	20250120	140918	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50500	-300	5	-0.59	858591700	16926	32.12	50800	51000	50400	66000	35600	50800	50726.20	17.45	-336	51633	51216	50583	50166	49533	51425	50375	108	15200	500	37590	100	1	21495906	10855	7.30	1.16	12	0.08	6915.00	43526.00	55800	20241220	-9.50	39000	20240416	29.49	54300	-7.00	20250102	49250	2.54	20250113	55800	-9.50	20241220	39000	29.49	20240416	0.97	N	192080	500	108 억	3750777	N	N	181	N	N
37	20250120	130918	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50900	100	2	0.20	714069900	14074	26.71	50800	51000	50400	66000	35600	50800	50736.81	17.45	-112	51633	51216	50583	50166	49533	51425	50375	108	15200	500	37590	100	1	21495906	10941	7.36	1.17	12	0.07	6915.00	43526.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	49250	3.35	20250113	55800	-8.78	20241220	39000	30.51	20240416	0.97	N	192080	500	108 억	3750777	N	N	181	N	N
38	20250120	120919	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50800	0	3	0.00	662858300	13066	24.79	50800	51000	50400	66000	35600	50800	50731.54	17.45	141	51633	51216	50583	50166	49533	51425	50375	108	15200	500	37590	100	1	21495906	10920	7.35	1.17	12	0.06	6915.00	43526.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	49250	3.15	20250113	55800	-8.96	20241220	39000	30.26	20240416	0.97	N	192080	500	108 억	3750777	N	N	181	N	N
39	20250120	110919	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50800	0	3	0.00	477954700	9428	17.89	50800	51000	50400	66000	35600	50800	50695.24	17.45	-948	51633	51216	50583	50166	49533	51425	50375	108	15200	500	37590	100	1	21495906	10920	7.35	1.17	12	0.04	6915.00	43526.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	49250	3.15	20250113	55800	-8.96	20241220	39000	30.26	20240416	0.97	N	192080	500	108 억	3750777	N	N	181	N	N
40	20250120	100919	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50600	-200	5	-0.39	333436400	6577	12.48	50800	51000	50400	66000	35600	50800	50697.34	17.45	-979	51633	51216	50583	50166	49533	51425	50375	108	15200	500	37590	100	1	21495906	10877	7.32	1.16	12	0.03	6915.00	43526.00	55800	20241220	-9.32	39000	20240416	29.74	54300	-6.81	20250102	49250	2.74	20250113	55800	-9.32	20241220	39000	29.74	20240416	0.97	N	192080	500	108 억	3750777	N	N	181	N	N
41	20250120	090920	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50700	-100	5	-0.20	101346100	1995	3.79	50800	51000	50700	66000	35600	50800	50800.05	17.45	-1402	51633	51216	50583	50166	49533	51425	50375	108	15200	500	37590	100	1	21495906	10898	7.33	1.16	12	0.01	6915.00	43526.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	49250	2.94	20250113	55800	-9.14	20241220	39000	30.00	20240416	0.97	N	192080	500	108 억	3750777	N	N	181	N	N
42	20250117	160916	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50800	700	2	1.40	2661310550	52551	156.25	49950	51000	49950	65100	35100	50100	50642.25	17.46	-3393	50400	50250	49950	49800	49500	50325	49875	108	15000	500	37070	100	1	21495906	10920	7.35	1.17	12	0.24	6915.00	43526.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	49250	3.15	20250113	55800	-8.96	20241220	39000	30.26	20240416	0.97	N	192080	500	108 억	3753555	N	N	178	N	N
43	20250117	150919	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50900	800	2	1.60	2508439150	49543	147.30	49950	51000	49950	65100	35100	50100	50631.56	17.46	-2554	50400	50250	49950	49800	49500	50325	49875	108	15000	500	37070	100	1	21495906	10941	7.36	1.17	12	0.23	6915.00	43526.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	49250	3.35	20250113	55800	-8.78	20241220	39000	30.51	20240416	0.97	N	192080	500	108 억	3753555	N	N	151	N	N
44	20250117	140920	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50900	800	2	1.60	2127022650	42051	125.03	49950	51000	49950	65100	35100	50100	50581.98	17.46	8	50400	50250	49950	49800	49500	50325	49875	108	15000	500	37070	100	1	21495906	10941	7.36	1.17	12	0.20	6915.00	43526.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	49250	3.35	20250113	55800	-8.78	20241220	39000	30.51	20240416	0.97	N	192080	500	108 억	3753555	N	N	151	N	N
45	20250117	130917	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50600	500	2	1.00	1772574650	35065	104.26	49950	51000	49950	65100	35100	50100	50551.11	17.46	-394	50400	50250	49950	49800	49500	50325	49875	108	15000	500	37070	100	1	21495906	10877	7.32	1.16	12	0.16	6915.00	43526.00	55800	20241220	-9.32	39000	20240416	29.74	54300	-6.81	20250102	49250	2.74	20250113	55800	-9.32	20241220	39000	29.74	20240416	0.97	N	192080	500	108 억	3753555	N	N	151	N	N
46	20250117	120919	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50500	400	2	0.80	1672649450	33089	98.38	49950	51000	49950	65100	35100	50100	50550.02	17.46	351	50400	50250	49950	49800	49500	50325	49875	108	15000	500	37070	100	1	21495906	10855	7.30	1.16	12	0.15	6915.00	43526.00	55800	20241220	-9.50	39000	20240416	29.49	54300	-7.00	20250102	49250	2.54	20250113	55800	-9.50	20241220	39000	29.49	20240416	0.97	N	192080	500	108 억	3753555	N	N	151	N	N
47	20250117	110917	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50600	500	2	1.00	1471168050	29101	86.53	49950	51000	49950	65100	35100	50100	50553.87	17.46	1971	50400	50250	49950	49800	49500	50325	49875	108	15000	500	37070	100	1	21495906	10877	7.32	1.16	12	0.14	6915.00	43526.00	55800	20241220	-9.32	39000	20240416	29.74	54300	-6.81	20250102	49250	2.74	20250113	55800	-9.32	20241220	39000	29.74	20240416	0.97	N	192080	500	108 억	3753555	N	N	151	N	N
48	20250117	100919	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50500	400	2	0.80	1216434150	24058	71.53	49950	51000	49950	65100	35100	50100	50562.56	17.46	3550	50400	50250	49950	49800	49500	50325	49875	108	15000	500	37070	100	1	21495906	10855	7.30	1.16	12	0.11	6915.00	43526.00	55800	20241220	-9.50	39000	20240416	29.49	54300	-7.00	20250102	49250	2.54	20250113	55800	-9.50	20241220	39000	29.49	20240416	0.97	N	192080	500	108 억	3753555	N	N	151	N	N
49	20250117	090919	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50700	600	2	1.20	436274150	8647	25.71	49950	50700	49950	65100	35100	50100	50453.82	17.46	5344	50400	50250	49950	49800	49500	50325	49875	108	15000	500	37070	100	1	21495906	10898	7.33	1.16	12	0.04	6915.00	43526.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	49250	2.94	20250113	55800	-9.14	20241220	39000	30.00	20240416	0.97	N	192080	500	108 억	3753555	N	N	151	N	N
50	20250116	160912	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50100	300	2	0.60	1670693800	33492	135.33	49850	50100	49650	64700	34900	49800	49883.29	17.44	-3821	50166	49982	49716	49532	49266	50075	49625	108	14900	500	36850	100	1	21495906	10769	7.25	1.15	12	0.16	6915.00	43526.00	55800	20241220	-10.22	39000	20240416	28.46	54300	-7.73	20250102	49250	1.73	20250113	55800	-10.22	20241220	39000	28.46	20240416	0.95	N	192080	500	108 억	3749754	N	N	151	N	N
51	20250116	150827	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50000	200	2	0.40	1557289550	31226	126.18	49850	50100	49650	64700	34900	49800	49871.57	17.44	-3647	50166	49982	49716	49532	49266	50075	49625	108	14900	500	36850	100	1	21495906	10748	7.23	1.15	12	0.15	6915.00	43526.00	55800	20241220	-10.39	39000	20240416	28.21	54300	-7.92	20250102	49250	1.52	20250113	55800	-10.39	20241220	39000	28.21	20240416	0.95	N	192080	500	108 억	3749754	N	N	227	N	N
52	20250116	140916	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50000	200	2	0.40	1222168150	24520	99.08	49850	50100	49650	64700	34900	49800	49843.73	17.44	-2933	50166	49982	49716	49532	49266	50075	49625	108	14900	500	36850	100	1	21495906	10748	7.23	1.15	12	0.11	6915.00	43526.00	55800	20241220	-10.39	39000	20240416	28.21	54300	-7.92	20250102	49250	1.52	20250113	55800	-10.39	20241220	39000	28.21	20240416	0.95	N	192080	500	108 억	3749754	N	N	227	N	N
53	20250116	130915	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49800	0	3	0.00	909321400	18250	73.74	49850	50100	49650	64700	34900	49800	49825.83	17.44	-1596	50166	49982	49716	49532	49266	50075	49625	108	14900	500	36850	50	1	21495906	10705	7.20	1.14	12	0.08	6915.00	43526.00	55800	20241220	-10.75	39000	20240416	27.69	54300	-8.29	20250102	49250	1.12	20250113	55800	-10.75	20241220	39000	27.69	20240416	0.95	N	192080	500	108 억	3749754	N	N	227	N	N
54	20250116	120915	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49900	100	2	0.20	817601200	16410	66.31	49850	50100	49650	64700	34900	49800	49823.35	17.44	-1488	50166	49982	49716	49532	49266	50075	49625	108	14900	500	36850	50	1	21495906	10726	7.22	1.15	12	0.08	6915.00	43526.00	55800	20241220	-10.57	39000	20240416	27.95	54300	-8.10	20250102	49250	1.32	20250113	55800	-10.57	20241220	39000	27.95	20240416	0.95	N	192080	500	108 억	3749754	N	N	227	N	N
55	20250116	110917	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49750	-50	5	-0.10	623071650	12507	50.54	49850	50100	49650	64700	34900	49800	49817.83	17.44	-2480	50166	49982	49716	49532	49266	50075	49625	108	14900	500	36850	50	1	21495906	10694	7.19	1.14	12	0.06	6915.00	43526.00	55800	20241220	-10.84	39000	20240416	27.56	54300	-8.38	20250102	49250	1.02	20250113	55800	-10.84	20241220	39000	27.56	20240416	0.95	N	192080	500	108 억	3749754	N	N	227	N	N
56	20250116	100917	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49700	-100	5	-0.20	446420450	8957	36.19	49850	50100	49650	64700	34900	49800	49840.40	17.44	-3224	50166	49982	49716	49532	49266	50075	49625	108	14900	500	36850	50	1	21495906	10683	7.19	1.14	12	0.04	6915.00	43526.00	55800	20241220	-10.93	39000	20240416	27.44	54300	-8.47	20250102	49250	0.91	20250113	55800	-10.93	20241220	39000	27.44	20240416	0.95	N	192080	500	108 억	3749754	N	N	227	N	N
57	20250116	090918	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49800	0	3	0.00	55090250	1105	4.47	49850	49900	49800	64700	34900	49800	49855.43	17.44	-676	50166	49982	49716	49532	49266	50075	49625	108	14900	500	36850	50	1	21495906	10705	7.20	1.14	12	0.01	6915.00	43526.00	55800	20241220	-10.75	39000	20240416	27.69	54300	-8.29	20250102	49250	1.12	20250113	55800	-10.75	20241220	39000	27.69	20240416	0.95	N	192080	500	108 억	3749754	N	N	227	N	N
58	20250115	160913	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49800	150	2	0.30	1225587850	24709	63.61	49650	49900	49450	64500	34800	49650	49600.09	17.43	44	50316	49982	49666	49332	49016	49825	49175	108	14850	500	36740	50	1	21495906	10705	7.20	1.14	12	0.11	6915.00	43526.00	55800	20241220	-10.75	39000	20240416	27.69	54300	-8.29	20250102	49250	1.12	20250113	55800	-10.75	20241220	39000	27.69	20240416	0.94	N	192080	500	108 억	3747588	N	N	227	N	N
59	20250115	150915	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49650	0	3	0.00	1121409850	22614	58.22	49650	49900	49450	64500	34800	49650	49589.12	17.43	-429	50316	49982	49666	49332	49016	49825	49175	108	14850	500	36740	50	1	21495906	10673	7.18	1.14	12	0.11	6915.00	43526.00	55800	20241220	-11.02	39000	20240416	27.31	54300	-8.56	20250102	49250	0.81	20250113	55800	-11.02	20241220	39000	27.31	20240416	0.94	N	192080	500	108 억	3747588	N	N	176	N	N
60	20250115	140908	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49600	-50	5	-0.10	911299100	18376	47.31	49650	49900	49450	64500	34800	49650	49591.74	17.43	-941	50316	49982	49666	49332	49016	49825	49175	108	14850	500	36740	50	1	21495906	10662	7.17	1.14	12	0.09	6915.00	43526.00	55800	20241220	-11.11	39000	20240416	27.18	54300	-8.66	20250102	49250	0.71	20250113	55800	-11.11	20241220	39000	27.18	20240416	0.94	N	192080	500	108 억	3747588	N	N	176	N	N
61	20250115	130914	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49600	-50	5	-0.10	767155550	15467	39.82	49650	49900	49450	64500	34800	49650	49599.43	17.43	-1028	50316	49982	49666	49332	49016	49825	49175	108	14850	500	36740	50	1	21495906	10662	7.17	1.14	12	0.07	6915.00	43526.00	55800	20241220	-11.11	39000	20240416	27.18	54300	-8.66	20250102	49250	0.71	20250113	55800	-11.11	20241220	39000	27.18	20240416	0.94	N	192080	500	108 억	3747588	N	N	176	N	N
62	20250115	120859	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49600	-50	5	-0.10	597903200	12054	31.03	49650	49900	49450	64500	34800	49650	49601.97	17.43	-1799	50316	49982	49666	49332	49016	49825	49175	108	14850	500	36740	50	1	21495906	10662	7.17	1.14	12	0.06	6915.00	43526.00	55800	20241220	-11.11	39000	20240416	27.18	54300	-8.66	20250102	49250	0.71	20250113	55800	-11.11	20241220	39000	27.18	20240416	0.94	N	192080	500	108 억	3747588	N	N	176	N	N
63	20250115	110914	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49600	-50	5	-0.10	479042750	9656	24.86	49650	49900	49450	64500	34800	49650	49610.80	17.43	-1863	50316	49982	49666	49332	49016	49825	49175	108	14850	500	36740	50	1	21495906	10662	7.17	1.14	12	0.04	6915.00	43526.00	55800	20241220	-11.11	39000	20240416	27.18	54300	-8.66	20250102	49250	0.71	20250113	55800	-11.11	20241220	39000	27.18	20240416	0.94	N	192080	500	108 억	3747588	N	N	176	N	N
64	20250115	100913	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49550	-100	5	-0.20	302283200	6099	15.70	49650	49850	49450	64500	34800	49650	49562.42	17.43	-2561	50316	49982	49666	49332	49016	49825	49175	108	14850	500	36740	50	1	21495906	10651	7.17	1.14	12	0.03	6915.00	43526.00	55800	20241220	-11.20	39000	20240416	27.05	54300	-8.75	20250102	49250	0.61	20250113	55800	-11.20	20241220	39000	27.05	20240416	0.94	N	192080	500	108 억	3747588	N	N	176	N	N
65	20250115	090917	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49700	50	2	0.10	80712650	1625	4.18	49650	49850	49650	64500	34800	49650	49669.60	17.43	-261	50316	49982	49666	49332	49016	49825	49175	108	14850	500	36740	50	1	21495906	10683	7.19	1.14	12	0.01	6915.00	43526.00	55800	20241220	-10.93	39000	20240416	27.44	54300	-8.47	20250102	49250	0.91	20250113	55800	-10.93	20241220	39000	27.44	20240416	0.94	N	192080	500	108 억	3747588	N	N	176	N	N
66	20250114	160856	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49650	-300	5	-0.60	1920238250	38753	85.06	50000	50000	49350	64900	35000	49950	49550.64	17.47	-6189	50616	50282	49766	49432	48916	50450	49600	108	14950	500	36960	50	1	21495906	10673	7.18	1.14	12	0.18	6915.00	43526.00	55800	20241220	-11.02	39000	20240416	27.31	54300	-8.56	20250102	49250	0.81	20250113	55800	-11.02	20241220	39000	27.31	20240416	0.88	N	192080	500	108 억	3754945	N	N	176	N	N
67	20250114	150912	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49700	-250	5	-0.50	1713221100	34594	75.93	50000	50000	49350	64900	35000	49950	49523.65	17.47	-4724	50616	50282	49766	49432	48916	50450	49600	108	14950	500	36960	50	1	21495906	10683	7.19	1.14	12	0.16	6915.00	43526.00	55800	20241220	-10.93	39000	20240416	27.44	54300	-8.47	20250102	49250	0.91	20250113	55800	-10.93	20241220	39000	27.44	20240416	0.88	N	192080	500	108 억	3754945	N	N	422	N	N
68	20250114	140909	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49550	-400	5	-0.80	1389595650	28058	61.58	50000	50000	49350	64900	35000	49950	49525.83	17.47	-5123	50616	50282	49766	49432	48916	50450	49600	108	14950	500	36960	50	1	21495906	10651	7.17	1.14	12	0.13	6915.00	43526.00	55800	20241220	-11.20	39000	20240416	27.05	54300	-8.75	20250102	49250	0.61	20250113	55800	-11.20	20241220	39000	27.05	20240416	0.88	N	192080	500	108 억	3754945	N	N	422	N	N
69	20250114	130908	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49450	-500	5	-1.00	1058446500	21383	46.93	50000	50000	49350	64900	35000	49950	49499.44	17.47	-5946	50616	50282	49766	49432	48916	50450	49600	108	14950	500	36960	50	1	21495906	10630	7.15	1.14	12	0.10	6915.00	43526.00	55800	20241220	-11.38	39000	20240416	26.79	54300	-8.93	20250102	49250	0.41	20250113	55800	-11.38	20241220	39000	26.79	20240416	0.88	N	192080	500	108 억	3754945	N	N	422	N	N
70	20250114	120905	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49500	-450	5	-0.90	904649250	18272	40.11	50000	50000	49350	64900	35000	49950	49510.14	17.47	-5687	50616	50282	49766	49432	48916	50450	49600	108	14950	500	36960	50	1	21495906	10640	7.16	1.14	12	0.09	6915.00	43526.00	55800	20241220	-11.29	39000	20240416	26.92	54300	-8.84	20250102	49250	0.51	20250113	55800	-11.29	20241220	39000	26.92	20240416	0.88	N	192080	500	108 억	3754945	N	N	422	N	N
71	20250114	110906	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49450	-500	5	-1.00	743710950	15016	32.96	50000	50000	49350	64900	35000	49950	49527.90	17.47	-5333	50616	50282	49766	49432	48916	50450	49600	108	14950	500	36960	50	1	21495906	10630	7.15	1.14	12	0.07	6915.00	43526.00	55800	20241220	-11.38	39000	20240416	26.79	54300	-8.93	20250102	49250	0.41	20250113	55800	-11.38	20241220	39000	26.79	20240416	0.88	N	192080	500	108 억	3754945	N	N	422	N	N
72	20250114	100904	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49400	-550	5	-1.10	447087700	9015	19.79	50000	50000	49350	64900	35000	49950	49593.75	17.47	-4797	50616	50282	49766	49432	48916	50450	49600	108	14950	500	36960	50	1	21495906	10619	7.14	1.13	12	0.04	6915.00	43526.00	55800	20241220	-11.47	39000	20240416	26.67	54300	-9.02	20250102	49250	0.30	20250113	55800	-11.47	20241220	39000	26.67	20240416	0.88	N	192080	500	108 억	3754945	N	N	422	N	N
73	20250114	090908	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49850	-100	5	-0.20	42695550	857	1.88	50000	50000	49650	64900	35000	49950	49819.78	17.47	-576	50616	50282	49766	49432	48916	50450	49600	108	14950	500	36960	50	1	21495906	10716	7.21	1.15	12	0.00	6915.00	43526.00	55800	20241220	-10.66	39000	20240416	27.82	54300	-8.20	20250102	49250	1.22	20250113	55800	-10.66	20241220	39000	27.82	20240416	0.88	N	192080	500	108 억	3754945	N	N	422	N	N
74	20250113	160855	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49950	200	2	0.40	2254792100	45449	68.05	49700	50100	49250	64600	34850	49750	49611.46	17.46	-1164	51516	50632	50116	49232	48716	50375	48975	108	14850	500	36810	50	1	21495906	10737	7.22	1.15	12	0.21	6915.00	43526.00	55800	20241220	-10.48	39000	20240416	28.08	54300	-8.01	20250102	49250	1.42	20250113	55800	-10.48	20241220	39000	28.08	20240416	0.89	N	192080	500	108 억	3753527	N	N	422	N	N
75	20250113	150900	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49750	0	3	0.00	1970351950	39751	59.51	49700	50100	49250	64600	34850	49750	49567.36	17.46	-922	51516	50632	50116	49232	48716	50375	48975	108	14850	500	36810	50	1	21495906	10694	7.19	1.14	12	0.18	6915.00	43526.00	55800	20241220	-10.84	39000	20240416	27.56	54300	-8.38	20250102	49250	1.02	20250113	55800	-10.84	20241220	39000	27.56	20240416	0.89	N	192080	500	108 억	3753527	N	N	908	N	N
76	20250113	140838	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49800	50	2	0.10	1716039250	34651	51.88	49700	49950	49250	64600	34850	49750	49523.51	17.46	1084	51516	50632	50116	49232	48716	50375	48975	108	14850	500	36810	50	1	21495906	10705	7.20	1.14	12	0.16	6915.00	43526.00	55800	20241220	-10.75	39000	20240416	27.69	54300	-8.29	20250102	49250	1.12	20250113	55800	-10.75	20241220	39000	27.69	20240416	0.89	N	192080	500	108 억	3753527	N	N	908	N	N
77	20250113	130847	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49500	-250	5	-0.50	1340924100	27091	40.56	49700	49950	49250	64600	34850	49750	49497.03	17.46	-3267	51516	50632	50116	49232	48716	50375	48975	108	14850	500	36810	50	1	21495906	10640	7.16	1.14	12	0.13	6915.00	43526.00	55800	20241220	-11.29	39000	20240416	26.92	54300	-8.84	20250102	49250	0.51	20250113	55800	-11.29	20241220	39000	26.92	20240416	0.89	N	192080	500	108 억	3753527	N	N	908	N	N
78	20250113	120850	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49400	-350	5	-0.70	1114942550	22521	33.72	49700	49950	49250	64600	34850	49750	49506.80	17.46	-3137	51516	50632	50116	49232	48716	50375	48975	108	14850	500	36810	50	1	21495906	10619	7.14	1.13	12	0.10	6915.00	43526.00	55800	20241220	-11.47	39000	20240416	26.67	54300	-9.02	20250102	49250	0.30	20250113	55800	-11.47	20241220	39000	26.67	20240416	0.89	N	192080	500	108 억	3753527	N	N	908	N	N
79	20250113	110848	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49550	-200	5	-0.40	880553600	17779	26.62	49700	49950	49250	64600	34850	49750	49527.73	17.46	-591	51516	50632	50116	49232	48716	50375	48975	108	14850	500	36810	50	1	21495906	10651	7.17	1.14	12	0.08	6915.00	43526.00	55800	20241220	-11.20	39000	20240416	27.05	54300	-8.75	20250102	49250	0.61	20250113	55800	-11.20	20241220	39000	27.05	20240416	0.89	N	192080	500	108 억	3753527	N	N	908	N	N
80	20250113	100848	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49500	-250	5	-0.50	737470350	14890	22.29	49700	49950	49250	64600	34850	49750	49527.89	17.46	243	51516	50632	50116	49232	48716	50375	48975	108	14850	500	36810	50	1	21495906	10640	7.16	1.14	12	0.07	6915.00	43526.00	55800	20241220	-11.29	39000	20240416	26.92	54300	-8.84	20250102	49250	0.51	20250113	55800	-11.29	20241220	39000	26.92	20240416	0.89	N	192080	500	108 억	3753527	N	N	908	N	N
81	20250113	090853	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49400	-350	5	-0.70	237402950	4783	7.16	49700	49950	49250	64600	34850	49750	49634.74	17.46	-2025	51516	50632	50116	49232	48716	50375	48975	108	14850	500	36810	50	1	21495906	10619	7.14	1.13	12	0.02	6915.00	43526.00	55800	20241220	-11.47	39000	20240416	26.67	54300	-9.02	20250102	49250	0.30	20250113	55800	-11.47	20241220	39000	26.67	20240416	0.89	N	192080	500	108 억	3753527	N	N	908	N	N
82	20250110	160830	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49750	-1250	5	-2.45	3321735350	66543	131.35	50700	51000	49600	66300	35700	51000	49918.76	17.45	-5437	51666	51332	50866	50532	50066	51500	50700	108	15300	500	37740	50	1	21495906	10694	7.19	1.14	12	0.31	6915.00	43526.00	55800	20241220	-10.84	39000	20240416	27.56	54300	-8.38	20250102	49600	0.30	20250110	55800	-10.84	20241220	39000	27.56	20240416	0.85	N	192080	500	108 억	3751516	N	N	908	N	N
83	20250110	150839	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49700	-1300	5	-2.55	3030563750	60682	119.78	50700	51000	49650	66300	35700	51000	49941.72	17.45	-3547	51666	51332	50866	50532	50066	51500	50700	108	15300	500	37740	50	1	21495906	10683	7.19	1.14	12	0.28	6915.00	43526.00	55800	20241220	-10.93	39000	20240416	27.44	54300	-8.47	20250102	49650	0.10	20250110	55800	-10.93	20241220	39000	27.44	20240416	0.85	N	192080	500	108 억	3751516	N	N	833	N	N
84	20250110	140844	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49950	-1050	5	-2.06	2451795250	49055	96.83	50700	51000	49700	66300	35700	51000	49980.54	17.45	-793	51666	51332	50866	50532	50066	51500	50700	108	15300	500	37740	50	1	21495906	10737	7.22	1.15	12	0.23	6915.00	43526.00	55800	20241220	-10.48	39000	20240416	28.08	54300	-8.01	20250102	49700	0.50	20250110	55800	-10.48	20241220	39000	28.08	20240416	0.85	N	192080	500	108 억	3751516	N	N	833	N	N
85	20250110	130844	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49800	-1200	5	-2.35	2127342000	42541	83.97	50700	51000	49700	66300	35700	51000	50006.86	17.45	-2497	51666	51332	50866	50532	50066	51500	50700	108	15300	500	37740	50	1	21495906	10705	7.20	1.14	12	0.20	6915.00	43526.00	55800	20241220	-10.75	39000	20240416	27.69	54300	-8.29	20250102	49700	0.20	20250110	55800	-10.75	20241220	39000	27.69	20240416	0.85	N	192080	500	108 억	3751516	N	N	833	N	N
86	20250110	120844	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49800	-1200	5	-2.35	1844285400	36855	72.75	50700	51000	49750	66300	35700	51000	50041.66	17.45	-4086	51666	51332	50866	50532	50066	51500	50700	108	15300	500	37740	50	1	21495906	10705	7.20	1.14	12	0.17	6915.00	43526.00	55800	20241220	-10.75	39000	20240416	27.69	54300	-8.29	20250102	49750	0.10	20250110	55800	-10.75	20241220	39000	27.69	20240416	0.85	N	192080	500	108 억	3751516	N	N	833	N	N
87	20250110	110843	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49950	-1050	5	-2.06	1261324200	25161	49.66	50700	51000	49850	66300	35700	51000	50130.13	17.45	-6011	51666	51332	50866	50532	50066	51500	50700	108	15300	500	37740	50	1	21495906	10737	7.22	1.15	12	0.12	6915.00	43526.00	55800	20241220	-10.48	39000	20240416	28.08	54300	-8.01	20250102	49850	0.20	20250110	55800	-10.48	20241220	39000	28.08	20240416	0.85	N	192080	500	108 억	3751516	N	N	833	N	N
88	20250110	100841	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49900	-1100	5	-2.16	863296600	17191	33.93	50700	51000	49900	66300	35700	51000	50217.94	17.45	-5232	51666	51332	50866	50532	50066	51500	50700	108	15300	500	37740	50	1	21495906	10726	7.22	1.15	12	0.08	6915.00	43526.00	55800	20241220	-10.57	39000	20240416	27.95	54300	-8.10	20250102	49900	0.00	20250110	55800	-10.57	20241220	39000	27.95	20240416	0.85	N	192080	500	108 억	3751516	N	N	833	N	N
89	20250110	090845	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50600	-400	5	-0.78	75024000	1479	2.92	50700	51000	50600	66300	35700	51000	50726.17	17.45	304	51666	51332	50866	50532	50066	51500	50700	108	15300	500	37740	100	1	21495906	10877	7.32	1.16	12	0.01	6915.00	43526.00	55800	20241220	-9.32	39000	20240416	29.74	54300	-6.81	20250102	50400	0.40	20250109	55800	-9.32	20241220	39000	29.74	20240416	0.85	N	192080	500	108 억	3751516	N	N	833	N	N
90	20250109	160836	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51000	300	2	0.59	2571255300	50630	71.71	50600	51200	50400	65900	35500	50700	50785.21	17.42	-3027	53900	52300	51400	49800	48900	51850	49350	108	15200	500	37510	100	1	21495906	10963	7.38	1.17	12	0.24	6915.00	43526.00	55800	20241220	-8.60	39000	20240416	30.77	54300	-6.08	20250102	50400	1.19	20250109	55800	-8.60	20241220	39000	30.77	20240416	0.84	N	192080	500	108 억	3744388	N	N	833	N	N
91	20250109	150831	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50500	-200	5	-0.39	1764527900	34786	49.27	50600	51200	50400	65900	35500	50700	50725.23	17.42	-4361	53900	52300	51400	49800	48900	51850	49350	108	15200	500	37510	100	1	21495906	10855	7.30	1.16	12	0.16	6915.00	43526.00	55800	20241220	-9.50	39000	20240416	29.49	54300	-7.00	20250102	50400	0.20	20250109	55800	-9.50	20241220	39000	29.49	20240416	0.84	N	192080	500	108 억	3744388	N	N	72	N	N
92	20250109	140838	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50600	-100	5	-0.20	1040483700	20485	29.02	50600	51200	50400	65900	35500	50700	50792.47	17.42	-8530	53900	52300	51400	49800	48900	51850	49350	108	15200	500	37510	100	1	21495906	10877	7.32	1.16	12	0.10	6915.00	43526.00	55800	20241220	-9.32	39000	20240416	29.74	54300	-6.81	20250102	50400	0.40	20250109	55800	-9.32	20241220	39000	29.74	20240416	0.84	N	192080	500	108 억	3744388	N	N	72	N	N
93	20250109	130838	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50700	0	3	0.00	765047800	15052	21.32	50600	51200	50400	65900	35500	50700	50826.99	17.42	-6533	53900	52300	51400	49800	48900	51850	49350	108	15200	500	37510	100	1	21495906	10898	7.33	1.16	12	0.07	6915.00	43526.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	50400	0.60	20250109	55800	-9.14	20241220	39000	30.00	20240416	0.84	N	192080	500	108 억	3744388	N	N	72	N	N
94	20250109	120838	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51000	300	2	0.59	536063800	10563	14.96	50600	51200	50400	65900	35500	50700	50749.20	17.42	-4102	53900	52300	51400	49800	48900	51850	49350	108	15200	500	37510	100	1	21495906	10963	7.38	1.17	12	0.05	6915.00	43526.00	55800	20241220	-8.60	39000	20240416	30.77	54300	-6.08	20250102	50400	1.19	20250109	55800	-8.60	20241220	39000	30.77	20240416	0.84	N	192080	500	108 억	3744388	N	N	72	N	N
95	20250109	110842	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51000	300	2	0.59	429730700	8475	12.00	50600	51200	50400	65900	35500	50700	50705.69	17.42	-3167	53900	52300	51400	49800	48900	51850	49350	108	15200	500	37510	100	1	21495906	10963	7.38	1.17	12	0.04	6915.00	43526.00	55800	20241220	-8.60	39000	20240416	30.77	54300	-6.08	20250102	50400	1.19	20250109	55800	-8.60	20241220	39000	30.77	20240416	0.84	N	192080	500	108 억	3744388	N	N	72	N	N
96	20250109	100840	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50700	0	3	0.00	322417100	6361	9.01	50600	51200	50400	65900	35500	50700	50686.54	17.42	-2745	53900	52300	51400	49800	48900	51850	49350	108	15200	500	37510	100	1	21495906	10898	7.33	1.16	12	0.03	6915.00	43526.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	50400	0.60	20250109	55800	-9.14	20241220	39000	30.00	20240416	0.84	N	192080	500	108 억	3744388	N	N	72	N	N
97	20250109	090843	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50500	-200	5	-0.39	120123000	2377	3.37	50600	51000	50400	65900	35500	50700	50535.55	17.42	-673	53900	52300	51400	49800	48900	51850	49350	108	15200	500	37510	100	1	21495906	10855	7.30	1.16	12	0.01	6915.00	43526.00	55800	20241220	-9.50	39000	20240416	29.49	54300	-7.00	20250102	50400	0.20	20250109	55800	-9.50	20241220	39000	29.49	20240416	0.84	N	192080	500	108 억	3744388	N	N	72	N	N
98	20250108	160832	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50700	-1100	5	-2.12	3597119000	70407	227.03	51900	53000	50500	67300	36300	51800	51091.22	17.42	-16753	52800	52300	51800	51300	50800	52050	51050	108	15500	500	38330	100	1	21495906	10898	7.33	1.16	12	0.33	6915.00	43526.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	50500	0.40	20250108	55800	-9.14	20241220	39000	30.00	20240416	0.83	N	192080	500	108 억	3743942	N	N	72	N	N
99	20250108	150835	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50900	-900	5	-1.74	3214635000	62865	202.71	51900	53000	50500	67300	36300	51800	51135.51	17.42	-14237	52800	52300	51800	51300	50800	52050	51050	108	15500	500	38330	100	1	21495906	10941	7.36	1.17	12	0.29	6915.00	43526.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	50500	0.79	20250108	55800	-8.78	20241220	39000	30.51	20240416	0.83	N	192080	500	108 억	3743942	N	N	458	N	N
100	20250108	140837	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50900	-900	5	-1.74	2887564400	56435	181.98	51900	53000	50500	67300	36300	51800	51166.18	17.42	-14025	52800	52300	51800	51300	50800	52050	51050	108	15500	500	38330	100	1	21495906	10941	7.36	1.17	12	0.26	6915.00	43526.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	50500	0.79	20250108	55800	-8.78	20241220	39000	30.51	20240416	0.83	N	192080	500	108 억	3743942	N	N	458	N	N
101	20250108	130836	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50900	-900	5	-1.74	2684303000	52442	169.10	51900	53000	50500	67300	36300	51800	51186.11	17.42	-13958	52800	52300	51800	51300	50800	52050	51050	108	15500	500	38330	100	1	21495906	10941	7.36	1.17	12	0.24	6915.00	43526.00	55800	20241220	-8.78	39000	20240416	30.51	54300	-6.26	20250102	50500	0.79	20250108	55800	-8.78	20241220	39000	30.51	20240416	0.83	N	192080	500	108 억	3743942	N	N	458	N	N
102	20250108	120832	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50800	-1000	5	-1.93	2427722400	47392	152.82	51900	53000	50500	67300	36300	51800	51226.39	17.42	-13759	52800	52300	51800	51300	50800	52050	51050	108	15500	500	38330	100	1	21495906	10920	7.35	1.17	12	0.22	6915.00	43526.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	50500	0.59	20250108	55800	-8.96	20241220	39000	30.26	20240416	0.83	N	192080	500	108 억	3743942	N	N	458	N	N
103	20250108	110834	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50700	-1100	5	-2.12	2140817900	41757	134.65	51900	53000	50500	67300	36300	51800	51268.45	17.42	-14200	52800	52300	51800	51300	50800	52050	51050	108	15500	500	38330	100	1	21495906	10898	7.33	1.16	12	0.19	6915.00	43526.00	55800	20241220	-9.14	39000	20240416	30.00	54300	-6.63	20250102	50500	0.40	20250108	55800	-9.14	20241220	39000	30.00	20240416	0.83	N	192080	500	108 억	3743942	N	N	458	N	N
104	20250108	100835	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50800	-1000	5	-1.93	1534135100	29805	96.11	51900	53000	50600	67300	36300	51800	51472.39	17.42	-13421	52800	52300	51800	51300	50800	52050	51050	108	15500	500	38330	100	1	21495906	10920	7.35	1.17	12	0.14	6915.00	43526.00	55800	20241220	-8.96	39000	20240416	30.26	54300	-6.45	20250102	50600	0.40	20250108	55800	-8.96	20241220	39000	30.26	20240416	0.83	N	192080	500	108 억	3743942	N	N	458	N	N
105	20250108	090835	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52000	200	2	0.39	249655000	4758	15.34	51900	53000	51900	67300	36300	51800	52470.86	17.42	1538	52800	52300	51800	51300	50800	52050	51050	108	15500	500	38330	100	1	21495906	11178	7.52	1.19	12	0.02	6915.00	43526.00	55800	20241220	-6.81	39000	20240416	33.33	54300	-4.24	20250102	51300	1.36	20250107	55800	-6.81	20241220	39000	33.33	20240416	0.83	N	192080	500	108 억	3743942	N	N	458	N	N
106	20250107	160827	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51800	-300	5	-0.58	1607187300	30998	72.47	52000	52300	51300	67700	36500	52100	51848.10	17.40	-5664	53100	52600	52000	51500	50900	52300	51200	108	15600	500	38550	100	1	21495906	11135	7.49	1.19	12	0.14	6915.00	43526.00	55800	20241220	-7.17	39000	20240416	32.82	54300	-4.60	20250102	51300	0.97	20250107	55800	-7.17	20241220	39000	32.82	20240416	0.81	N	192080	500	108 억	3740700	N	N	458	N	N
107	20250107	150828	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52000	-100	5	-0.19	1507283800	29070	67.96	52000	52300	51300	67700	36500	52100	51850.15	17.40	-5145	53100	52600	52000	51500	50900	52300	51200	108	15600	500	38550	100	1	21495906	11178	7.52	1.19	12	0.14	6915.00	43526.00	55800	20241220	-6.81	39000	20240416	33.33	54300	-4.24	20250102	51300	1.36	20250107	55800	-6.81	20241220	39000	33.33	20240416	0.81	N	192080	500	108 억	3740700	N	N	72	N	N
108	20250107	140827	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52100	0	3	0.00	1369528500	26417	61.76	52000	52300	51300	67700	36500	52100	51842.70	17.40	-4371	53100	52600	52000	51500	50900	52300	51200	108	15600	500	38550	100	1	21495906	11199	7.53	1.20	12	0.12	6915.00	43526.00	55800	20241220	-6.63	39000	20240416	33.59	54300	-4.05	20250102	51300	1.56	20250107	55800	-6.63	20241220	39000	33.59	20240416	0.81	N	192080	500	108 억	3740700	N	N	72	N	N
109	20250107	130827	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51900	-200	5	-0.38	1240353900	23934	55.95	52000	52300	51300	67700	36500	52100	51823.93	17.40	-4012	53100	52600	52000	51500	50900	52300	51200	108	15600	500	38550	100	1	21495906	11156	7.51	1.19	12	0.11	6915.00	43526.00	55800	20241220	-6.99	39000	20240416	33.08	54300	-4.42	20250102	51300	1.17	20250107	55800	-6.99	20241220	39000	33.08	20240416	0.81	N	192080	500	108 억	3740700	N	N	72	N	N
110	20250107	120828	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51800	-300	5	-0.58	1107446000	21373	49.97	52000	52300	51300	67700	36500	52100	51815.19	17.40	-2879	53100	52600	52000	51500	50900	52300	51200	108	15600	500	38550	100	1	21495906	11135	7.49	1.19	12	0.10	6915.00	43526.00	55800	20241220	-7.17	39000	20240416	32.82	54300	-4.60	20250102	51300	0.97	20250107	55800	-7.17	20241220	39000	32.82	20240416	0.81	N	192080	500	108 억	3740700	N	N	72	N	N
111	20250107	110824	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52000	-100	5	-0.19	817176900	15788	36.91	52000	52300	51300	67700	36500	52100	51759.37	17.40	-2669	53100	52600	52000	51500	50900	52300	51200	108	15600	500	38550	100	1	21495906	11178	7.52	1.19	12	0.07	6915.00	43526.00	55800	20241220	-6.81	39000	20240416	33.33	54300	-4.24	20250102	51300	1.36	20250107	55800	-6.81	20241220	39000	33.33	20240416	0.81	N	192080	500	108 억	3740700	N	N	72	N	N
112	20250107	100830	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51800	-300	5	-0.58	591151300	11423	26.70	52000	52300	51300	67700	36500	52100	51750.97	17.40	-2864	53100	52600	52000	51500	50900	52300	51200	108	15600	500	38550	100	1	21495906	11135	7.49	1.19	12	0.05	6915.00	43526.00	55800	20241220	-7.17	39000	20240416	32.82	54300	-4.60	20250102	51300	0.97	20250107	55800	-7.17	20241220	39000	32.82	20240416	0.81	N	192080	500	108 억	3740700	N	N	72	N	N
113	20250107	090832	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51500	-600	5	-1.15	218893300	4238	9.91	52000	52200	51300	67700	36500	52100	51650.14	17.40	-2553	53100	52600	52000	51500	50900	52300	51200	108	15600	500	38550	100	1	21495906	11070	7.45	1.18	12	0.02	6915.00	43526.00	55800	20241220	-7.71	39000	20240416	32.05	54300	-5.16	20250102	51300	0.39	20250107	55800	-7.71	20241220	39000	32.05	20240416	0.81	N	192080	500	108 억	3740700	N	N	72	N	N
114	20250106	160818	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52100	-200	5	-0.38	2216943400	42690	93.76	52300	52500	51400	67900	36700	52300	51931.20	17.34	4952	54700	53500	52800	51600	50900	53250	51350	108	15600	500	38700	100	1	21495906	11199	7.53	1.20	12	0.20	6915.00	43526.00	55800	20241220	-6.63	39000	20240416	33.59	54300	-4.05	20250102	51400	1.36	20250106	55800	-6.63	20241220	39000	33.59	20240416	0.77	N	192080	500	108 억	3726914	N	N	72	N	N
115	20250106	150817	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52200	-100	5	-0.19	2101044200	40466	88.88	52300	52500	51400	67900	36700	52300	51921.22	17.34	4878	54700	53500	52800	51600	50900	53250	51350	108	15600	500	38700	100	1	21495906	11221	7.55	1.20	12	0.19	6915.00	43526.00	55800	20241220	-6.45	39000	20240416	33.85	54300	-3.87	20250102	51400	1.56	20250106	55800	-6.45	20241220	39000	33.85	20240416	0.77	N	192080	500	108 억	3726914	N	N	162	N	N
116	20250106	140819	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52200	-100	5	-0.19	1907439400	36752	80.72	52300	52500	51400	67900	36700	52300	51900.29	17.34	3921	54700	53500	52800	51600	50900	53250	51350	108	15600	500	38700	100	1	21495906	11221	7.55	1.20	12	0.17	6915.00	43526.00	55800	20241220	-6.45	39000	20240416	33.85	54300	-3.87	20250102	51400	1.56	20250106	55800	-6.45	20241220	39000	33.85	20240416	0.77	N	192080	500	108 억	3726914	N	N	162	N	N
117	20250106	130813	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52400	100	2	0.19	1596972800	30787	67.62	52300	52500	51400	67900	36700	52300	51871.66	17.34	1765	54700	53500	52800	51600	50900	53250	51350	108	15600	500	38700	100	1	21495906	11264	7.58	1.20	12	0.14	6915.00	43526.00	55800	20241220	-6.09	39000	20240416	34.36	54300	-3.50	20250102	51400	1.95	20250106	55800	-6.09	20241220	39000	34.36	20240416	0.77	N	192080	500	108 억	3726914	N	N	162	N	N
118	20250106	120815	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51900	-400	5	-0.76	1360500700	26256	57.67	52300	52400	51400	67900	36700	52300	51816.75	17.34	896	54700	53500	52800	51600	50900	53250	51350	108	15600	500	38700	100	1	21495906	11156	7.51	1.19	12	0.12	6915.00	43526.00	55800	20241220	-6.99	39000	20240416	33.08	54300	-4.42	20250102	51400	0.97	20250106	55800	-6.99	20241220	39000	33.08	20240416	0.77	N	192080	500	108 억	3726914	N	N	162	N	N
119	20250106	110814	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51900	-400	5	-0.76	1171528600	22617	49.67	52300	52400	51400	67900	36700	52300	51798.59	17.34	15	54700	53500	52800	51600	50900	53250	51350	108	15600	500	38700	100	1	21495906	11156	7.51	1.19	12	0.11	6915.00	43526.00	55800	20241220	-6.99	39000	20240416	33.08	54300	-4.42	20250102	51400	0.97	20250106	55800	-6.99	20241220	39000	33.08	20240416	0.77	N	192080	500	108 억	3726914	N	N	162	N	N
120	20250106	100811	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51900	-400	5	-0.76	946955300	18297	40.19	52300	52400	51400	67900	36700	52300	51754.68	17.34	-668	54700	53500	52800	51600	50900	53250	51350	108	15600	500	38700	100	1	21495906	11156	7.51	1.19	12	0.09	6915.00	43526.00	55800	20241220	-6.99	39000	20240416	33.08	54300	-4.42	20250102	51400	0.97	20250106	55800	-6.99	20241220	39000	33.08	20240416	0.77	N	192080	500	108 억	3726914	N	N	162	N	N
121	20250106	090812	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	51900	-400	5	-0.76	166377100	3199	7.03	52300	52400	51800	67900	36700	52300	52009.10	17.34	-989	54700	53500	52800	51600	50900	53250	51350	108	15600	500	38700	100	1	21495906	11156	7.51	1.19	12	0.01	6915.00	43526.00	55800	20241220	-6.99	39000	20240416	33.08	54300	-4.42	20250102	51800	0.19	20250106	55800	-6.99	20241220	39000	33.08	20240416	0.77	N	192080	500	108 억	3726914	N	N	162	N	N
122	20250103	160808	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52300	-200	5	-0.38	2389339600	45384	80.54	52300	54000	52100	68200	36800	52500	52647.55	17.29	4049	55300	53900	52900	51500	50500	53400	51000	108	15700	500	38850	100	1	21495906	11242	7.56	1.20	12	0.21	6915.00	43526.00	55800	20241220	-6.27	39000	20240416	34.10	54300	-3.68	20250102	51900	0.77	20250102	55800	-6.27	20241220	39000	34.10	20240416	0.79	N	192080	500	108 억	3717048	N	N	162	N	N
123	20250103	150810	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52200	-300	5	-0.57	2082094300	39505	70.10	52300	54000	52100	68200	36800	52500	52704.58	17.29	2018	55300	53900	52900	51500	50500	53400	51000	108	15700	500	38850	100	1	21495906	11221	7.55	1.20	12	0.18	6915.00	43526.00	55800	20241220	-6.45	39000	20240416	33.85	54300	-3.87	20250102	51900	0.58	20250102	55800	-6.45	20241220	39000	33.85	20240416	0.79	N	192080	500	108 억	3717048	N	N	365	N	N
124	20250103	140811	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52300	-200	5	-0.38	1412129200	26687	47.36	52300	54000	52300	68200	36800	52500	52914.51	17.29	-2108	55300	53900	52900	51500	50500	53400	51000	108	15700	500	38850	100	1	21495906	11242	7.56	1.20	12	0.12	6915.00	43526.00	55800	20241220	-6.27	39000	20240416	34.10	54300	-3.68	20250102	51900	0.77	20250102	55800	-6.27	20241220	39000	34.10	20240416	0.79	N	192080	500	108 억	3717048	N	N	365	N	N
125	20250103	130810	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52900	400	2	0.76	920574700	17354	30.80	52300	54000	52300	68200	36800	52500	53046.86	17.29	31	55300	53900	52900	51500	50500	53400	51000	108	15700	500	38850	100	1	21495906	11371	7.65	1.22	12	0.08	6915.00	43526.00	55800	20241220	-5.20	39000	20240416	35.64	54300	-2.58	20250102	51900	1.93	20250102	55800	-5.20	20241220	39000	35.64	20240416	0.79	N	192080	500	108 억	3717048	N	N	365	N	N
126	20250103	120809	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52800	300	2	0.57	834624500	15729	27.91	52300	54000	52300	68200	36800	52500	53062.82	17.29	-82	55300	53900	52900	51500	50500	53400	51000	108	15700	500	38850	100	1	21495906	11350	7.64	1.21	12	0.07	6915.00	43526.00	55800	20241220	-5.38	39000	20240416	35.38	54300	-2.76	20250102	51900	1.73	20250102	55800	-5.38	20241220	39000	35.38	20240416	0.79	N	192080	500	108 억	3717048	N	N	365	N	N
127	20250103	110810	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52700	200	2	0.38	691199700	13007	23.08	52300	54000	52300	68200	36800	52500	53140.64	17.29	13	55300	53900	52900	51500	50500	53400	51000	108	15700	500	38850	100	1	21495906	11328	7.62	1.21	12	0.06	6915.00	43526.00	55800	20241220	-5.56	39000	20240416	35.13	54300	-2.95	20250102	51900	1.54	20250102	55800	-5.56	20241220	39000	35.13	20240416	0.79	N	192080	500	108 억	3717048	N	N	365	N	N
128	20250103	100807	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	53100	600	2	1.14	500376200	9394	16.67	52300	54000	52300	68200	36800	52500	53265.59	17.29	786	55300	53900	52900	51500	50500	53400	51000	108	15700	500	38850	100	1	21495906	11414	7.68	1.22	12	0.04	6915.00	43526.00	55800	20241220	-4.84	39000	20240416	36.15	54300	-2.21	20250102	51900	2.31	20250102	55800	-4.84	20241220	39000	36.15	20240416	0.79	N	192080	500	108 억	3717048	N	N	365	N	N
129	20250103	090811	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52900	400	2	0.76	14746600	281	0.50	52300	52900	52300	68200	36800	52500	52478.93	17.29	73	55300	53900	52900	51500	50500	53400	51000	108	15700	500	38850	100	1	21495906	11371	7.65	1.22	12	0.00	6915.00	43526.00	55800	20241220	-5.20	39000	20240416	35.64	54300	-2.58	20250102	51900	1.93	20250102	55800	-5.20	20241220	39000	35.64	20240416	0.79	N	192080	500	108 억	3717048	N	N	365	N	N
130	20250102	160801	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52500	-1400	5	-2.60	2958803600	56342	128.40	53900	54300	51900	70000	37800	53900	52515.05	17.30	-15265	55166	54532	53666	53032	52166	54850	53350	108	16100	500	39880	100	1	21495906	11285	7.59	1.21	12	0.26	6915.00	43526.00	55800	20241220	-5.91	39000	20240416	34.62	54300	-3.31	20250102	51900	1.16	20250102	55800	-5.91	20241220	39000	34.62	20240416	0.80	N	192080	500	108 억	3718493	N	N	365	N	N
131	20250102	150802	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52600	-1300	5	-2.41	2656791200	50594	115.30	53900	54300	51900	70000	37800	53900	52511.95	17.30	-13966	55166	54532	53666	53032	52166	54850	53350	108	16100	500	39880	100	1	21495906	11307	7.61	1.21	12	0.24	6915.00	43526.00	55800	20241220	-5.73	39000	20240416	34.87	54300	-3.13	20250102	51900	1.35	20250102	55800	-5.73	20241220	39000	34.87	20240416	0.80	N	192080	500	108 억	3718493	N	N	149	N	N
132	20250102	140800	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52000	-1900	5	-3.53	2161560300	41137	93.75	53900	54300	51900	70000	37800	53900	52545.37	17.30	-12977	55166	54532	53666	53032	52166	54850	53350	108	16100	500	39880	100	1	21495906	11178	7.52	1.19	12	0.19	6915.00	43526.00	55800	20241220	-6.81	39000	20240416	33.33	54300	-4.24	20250102	51900	0.19	20250102	55800	-6.81	20241220	39000	33.33	20240416	0.80	N	192080	500	108 억	3718493	N	N	149	N	N
133	20250102	130802	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52200	-1700	5	-3.15	1731040300	32881	74.94	53900	54300	52000	70000	37800	53900	52645.57	17.30	-8851	55166	54532	53666	53032	52166	54850	53350	108	16100	500	39880	100	1	21495906	11221	7.55	1.20	12	0.15	6915.00	43526.00	55800	20241220	-6.45	39000	20240416	33.85	54300	-3.87	20250102	52000	0.38	20250102	55800	-6.45	20241220	39000	33.85	20240416	0.80	N	192080	500	108 억	3718493	N	N	149	N	N
134	20250102	120759	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52300	-1600	5	-2.97	1563221200	29674	67.63	53900	54300	52000	70000	37800	53900	52679.79	17.30	-7476	55166	54532	53666	53032	52166	54850	53350	108	16100	500	39880	100	1	21495906	11242	7.56	1.20	12	0.14	6915.00	43526.00	55800	20241220	-6.27	39000	20240416	34.10	54300	-3.68	20250102	52000	0.58	20250102	55800	-6.27	20241220	39000	34.10	20240416	0.80	N	192080	500	108 억	3718493	N	N	149	N	N
135	20250102	110751	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	52300	-1600	5	-2.97	1008450000	19054	43.42	53900	54300	52300	70000	37800	53900	52925.84	17.30	-3344	55166	54532	53666	53032	52166	54850	53350	108	16100	500	39880	100	1	21495906	11242	7.56	1.20	12	0.09	6915.00	43526.00	55800	20241220	-6.27	39000	20240416	34.10	54300	-3.68	20250102	52300	0.00	20250102	55800	-6.27	20241220	39000	34.10	20240416	0.80	N	192080	500	108 억	3718493	N	N	149	N	N
136	20250102	100758	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	53800	-100	5	-0.19	59373100	1101	2.51	53900	54300	53700	70000	37800	53900	53926.55	17.30	-315	55166	54532	53666	53032	52166	54850	53350	108	16100	500	39880	100	1	21495906	11565	7.78	1.24	12	0.01	6915.00	43526.00	55800	20241220	-3.58	39000	20240416	37.95	54300	-0.92	20250102	53700	0.19	20250102	55800	-3.58	20241220	39000	37.95	20240416	0.80	N	192080	500	108 억	3718493	N	N	149	N	N
137	20250102	090751	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	53900	0	3	0.00	0	0	0.00	0	0	0	70000	37800	53900	0.00	17.30	0	55166	54532	53666	53032	52166	54850	53350	108	16100	500	39880	100	1	21495906	11586	7.79	1.24	12	0.00	6915.00	43526.00	55800	20241220	-3.41	39000	20240416	38.21	0	0.00	0	0	0.00	0	55800	-3.41	20241220	39000	38.21	20240416	0.80	N	192080	500	108 억	3718493	N	N	149	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History