KissMeData/007120/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160226	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	905	24	2	2.72	55220018	62091	101.21	877	905	873	1145	617	881	889.34	0.95	3296	904	892	877	865	850	898	871	144	264	500	590	1	1	28878608	261	-2.72	0.41	12	0.22	-333.00	2218.00	1570	20240823	-42.36	837	20241224	8.12	912	-0.77	20250110	857	5.60	20250102	1570	-42.36	20240823	837	8.12	20241224	0.94	N	007120	500	144 억	274203	N	N	1	N	N
3	20250124	150226	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	900	19	2	2.16	45899342	51741	84.34	877	900	873	1145	617	881	887.10	0.95	2635	904	892	877	865	850	898	871	144	264	500	590	1	1	28878608	260	-2.70	0.41	12	0.18	-333.00	2218.00	1570	20240823	-42.68	837	20241224	7.53	912	-1.32	20250110	857	5.02	20250102	1570	-42.68	20240823	837	7.53	20241224	0.94	N	007120	500	144 억	274203	N	N	2	N	N
4	20250124	140227	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	891	10	2	1.14	33985089	38429	62.64	877	896	873	1145	617	881	884.36	0.95	1357	904	892	877	865	850	898	871	144	264	500	590	1	1	28878608	257	-2.68	0.40	12	0.13	-333.00	2218.00	1570	20240823	-43.25	837	20241224	6.45	912	-2.30	20250110	857	3.97	20250102	1570	-43.25	20240823	837	6.45	20241224	0.94	N	007120	500	144 억	274203	N	N	2	N	N
5	20250124	130227	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	890	9	2	1.02	26762158	30301	49.39	877	896	873	1145	617	881	883.21	0.95	1029	904	892	877	865	850	898	871	144	264	500	590	1	1	28878608	257	-2.67	0.40	12	0.10	-333.00	2218.00	1570	20240823	-43.31	837	20241224	6.33	912	-2.41	20250110	857	3.85	20250102	1570	-43.31	20240823	837	6.33	20241224	0.94	N	007120	500	144 억	274203	N	N	2	N	N
6	20250124	120226	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	883	2	2	0.23	17502846	19853	32.36	877	896	873	1145	617	881	881.62	0.95	2505	904	892	877	865	850	898	871	144	264	500	590	1	1	28878608	255	-2.65	0.40	12	0.07	-333.00	2218.00	1570	20240823	-43.76	837	20241224	5.50	912	-3.18	20250110	857	3.03	20250102	1570	-43.76	20240823	837	5.50	20241224	0.94	N	007120	500	144 억	274203	N	N	2	N	N
7	20250124	110228	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	892	11	2	1.25	13754099	15627	25.47	877	896	873	1145	617	881	880.15	0.95	2258	904	892	877	865	850	898	871	144	264	500	590	1	1	28878608	258	-2.68	0.40	12	0.05	-333.00	2218.00	1570	20240823	-43.18	837	20241224	6.57	912	-2.19	20250110	857	4.08	20250102	1570	-43.18	20240823	837	6.57	20241224	0.94	N	007120	500	144 억	274203	N	N	2	N	N
8	20250124	100227	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	878	-3	5	-0.34	6113571	6975	11.37	877	881	873	1145	617	881	876.50	0.95	1234	904	892	877	865	850	898	871	144	264	500	590	1	1	28878608	254	-2.64	0.40	12	0.02	-333.00	2218.00	1570	20240823	-44.08	837	20241224	4.90	912	-3.73	20250110	857	2.45	20250102	1570	-44.08	20240823	837	4.90	20241224	0.94	N	007120	500	144 억	274203	N	N	2	N	N
9	20250124	090227	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	877	-4	5	-0.45	149967	171	0.28	877	877	877	1145	617	881	877.00	0.95	-25	904	892	877	865	850	898	871	144	264	500	590	1	1	28878608	253	-2.63	0.40	12	0.00	-333.00	2218.00	1570	20240823	-44.14	837	20241224	4.78	912	-3.84	20250110	857	2.33	20250102	1570	-44.14	20240823	837	4.78	20241224	0.94	N	007120	500	144 억	274203	N	N	2	N	N
10	20250123	160228	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	881	-3	5	-0.34	53657049	61345	77.02	880	889	862	1149	619	884	874.68	0.98	-7726	920	901	890	871	860	896	866	144	265	500	600	1	1	28878608	254	-2.65	0.40	12	0.21	-333.00	2218.00	1570	20240823	-43.89	837	20241224	5.26	912	-3.40	20250110	857	2.80	20250102	1570	-43.89	20240823	837	5.26	20241224	0.88	N	007120	500	144 억	281929	N	N	2	N	N
11	20250123	150225	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	880	-4	5	-0.45	53294108	60933	76.51	880	889	862	1149	619	884	874.63	0.98	-7468	920	901	890	871	860	896	866	144	265	500	600	1	1	28878608	254	-2.64	0.40	12	0.21	-333.00	2218.00	1570	20240823	-43.95	837	20241224	5.14	912	-3.51	20250110	857	2.68	20250102	1570	-43.95	20240823	837	5.14	20241224	0.88	N	007120	500	144 억	281929	N	N	12	N	N
12	20250123	140227	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	881	-3	5	-0.34	52014537	59475	74.68	880	889	862	1149	619	884	874.56	0.98	-6632	920	901	890	871	860	896	866	144	265	500	600	1	1	28878608	254	-2.65	0.40	12	0.21	-333.00	2218.00	1570	20240823	-43.89	837	20241224	5.26	912	-3.40	20250110	857	2.80	20250102	1570	-43.89	20240823	837	5.26	20241224	0.88	N	007120	500	144 억	281929	N	N	12	N	N
13	20250123	130226	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	875	-9	5	-1.02	29528812	33735	42.36	880	884	870	1149	619	884	875.32	0.98	-4667	920	901	890	871	860	896	866	144	265	500	600	1	1	28878608	253	-2.63	0.39	12	0.12	-333.00	2218.00	1570	20240823	-44.27	837	20241224	4.54	912	-4.06	20250110	857	2.10	20250102	1570	-44.27	20240823	837	4.54	20241224	0.88	N	007120	500	144 억	281929	N	N	12	N	N
14	20250123	120226	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	876	-8	5	-0.90	16481476	18821	23.63	880	884	870	1149	619	884	875.70	0.98	-4737	920	901	890	871	860	896	866	144	265	500	600	1	1	28878608	253	-2.63	0.39	12	0.07	-333.00	2218.00	1570	20240823	-44.20	837	20241224	4.66	912	-3.95	20250110	857	2.22	20250102	1570	-44.20	20240823	837	4.66	20241224	0.88	N	007120	500	144 억	281929	N	N	12	N	N
15	20250123	110226	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	882	-2	5	-0.23	14204941	16220	20.37	880	884	870	1149	619	884	875.77	0.98	-4539	920	901	890	871	860	896	866	144	265	500	600	1	1	28878608	255	-2.65	0.40	12	0.06	-333.00	2218.00	1570	20240823	-43.82	837	20241224	5.38	912	-3.29	20250110	857	2.92	20250102	1570	-43.82	20240823	837	5.38	20241224	0.88	N	007120	500	144 억	281929	N	N	12	N	N
16	20250123	100226	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	870	-14	5	-1.58	9559673	10936	13.73	880	884	870	1149	619	884	874.15	0.98	-2231	920	901	890	871	860	896	866	144	265	500	600	1	1	28878608	251	-2.61	0.39	12	0.04	-333.00	2218.00	1570	20240823	-44.59	837	20241224	3.94	912	-4.61	20250110	857	1.52	20250102	1570	-44.59	20240823	837	3.94	20241224	0.88	N	007120	500	144 억	281929	N	N	12	N	N
17	20250123	090225	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	884	0	3	0.00	0	0	0.00	0	0	0	1149	619	884	0.00	0.98	0	920	901	890	871	860	896	866	144	265	500	600	1	1	28878608	255	-2.65	0.40	12	0.00	-333.00	2218.00	1570	20240823	-43.69	837	20241224	5.62	912	-3.07	20250110	857	3.15	20250102	1570	-43.69	20240823	837	5.62	20241224	0.88	N	007120	500	144 억	281929	N	N	12	N	N
18	20250122	160225	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	884	-7	5	-0.79	70618090	79643	77.63	888	909	879	1158	624	891	886.68	0.97	394	904	897	888	881	872	901	885	144	267	500	600	1	1	28878608	255	-2.65	0.40	12	0.28	-333.00	2218.00	1570	20240823	-43.69	837	20241224	5.62	912	-3.07	20250110	857	3.15	20250102	1570	-43.69	20240823	837	5.62	20241224	0.93	N	007120	500	144 억	281514	N	N	12	N	N
19	20250122	150225	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	887	-4	5	-0.45	66596799	75097	73.20	888	909	879	1158	624	891	886.81	0.97	2238	904	897	888	881	872	901	885	144	267	500	600	1	1	28878608	256	-2.66	0.40	12	0.26	-333.00	2218.00	1570	20240823	-43.50	837	20241224	5.97	912	-2.74	20250110	857	3.50	20250102	1570	-43.50	20240823	837	5.97	20241224	0.93	N	007120	500	144 억	281514	N	N	6	N	N
20	20250122	140224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	890	-1	5	-0.11	66377848	74850	72.96	888	909	879	1158	624	891	886.81	0.97	2392	904	897	888	881	872	901	885	144	267	500	600	1	1	28878608	257	-2.67	0.40	12	0.26	-333.00	2218.00	1570	20240823	-43.31	837	20241224	6.33	912	-2.41	20250110	857	3.85	20250102	1570	-43.31	20240823	837	6.33	20241224	0.93	N	007120	500	144 억	281514	N	N	6	N	N
21	20250122	130225	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	890	-1	5	-0.11	34404202	38774	37.80	888	898	882	1158	624	891	887.30	0.97	-673	904	897	888	881	872	901	885	144	267	500	600	1	1	28878608	257	-2.67	0.40	12	0.13	-333.00	2218.00	1570	20240823	-43.31	837	20241224	6.33	912	-2.41	20250110	857	3.85	20250102	1570	-43.31	20240823	837	6.33	20241224	0.93	N	007120	500	144 억	281514	N	N	6	N	N
22	20250122	120224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	887	-4	5	-0.45	33294597	37523	36.58	888	898	882	1158	624	891	887.31	0.97	-1172	904	897	888	881	872	901	885	144	267	500	600	1	1	28878608	256	-2.66	0.40	12	0.13	-333.00	2218.00	1570	20240823	-43.50	837	20241224	5.97	912	-2.74	20250110	857	3.50	20250102	1570	-43.50	20240823	837	5.97	20241224	0.93	N	007120	500	144 억	281514	N	N	6	N	N
23	20250122	110225	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	885	-6	5	-0.67	30641876	34519	33.65	888	898	883	1158	624	891	887.68	0.97	-1758	904	897	888	881	872	901	885	144	267	500	600	1	1	28878608	256	-2.66	0.40	12	0.12	-333.00	2218.00	1570	20240823	-43.63	837	20241224	5.73	912	-2.96	20250110	857	3.27	20250102	1570	-43.63	20240823	837	5.73	20241224	0.93	N	007120	500	144 억	281514	N	N	6	N	N
24	20250122	100225	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	894	3	2	0.34	7801197	8749	8.53	888	898	883	1158	624	891	891.67	0.97	-2053	904	897	888	881	872	901	885	144	267	500	600	1	1	28878608	258	-2.68	0.40	12	0.03	-333.00	2218.00	1570	20240823	-43.06	837	20241224	6.81	912	-1.97	20250110	857	4.32	20250102	1570	-43.06	20240823	837	6.81	20241224	0.93	N	007120	500	144 억	281514	N	N	6	N	N
25	20250122	090225	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	892	1	2	0.11	1087480	1222	1.19	888	893	883	1158	624	891	889.92	0.97	-106	904	897	888	881	872	901	885	144	267	500	600	1	1	28878608	258	-2.68	0.40	12	0.00	-333.00	2218.00	1570	20240823	-43.18	837	20241224	6.57	912	-2.19	20250110	857	4.08	20250102	1570	-43.18	20240823	837	6.57	20241224	0.93	N	007120	500	144 억	281514	N	N	6	N	N
26	20250121	160224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	891	2	2	0.22	90580258	102550	117.60	882	895	879	1155	623	889	883.28	0.98	-201	911	899	881	869	851	906	876	144	266	500	600	1	1	28878608	257	-2.68	0.40	12	0.36	-333.00	2218.00	1570	20240823	-43.25	837	20241224	6.45	912	-2.30	20250110	857	3.97	20250102	1570	-43.25	20240823	837	6.45	20241224	1.06	N	007120	500	144 억	281706	N	N	6	N	N
27	20250121	150225	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	881	-8	5	-0.90	55294206	62572	71.75	882	890	879	1155	623	889	883.69	0.98	1900	911	899	881	869	851	906	876	144	266	500	600	1	1	28878608	254	-2.65	0.40	12	0.22	-333.00	2218.00	1570	20240823	-43.89	837	20241224	5.26	912	-3.40	20250110	857	2.80	20250102	1570	-43.89	20240823	837	5.26	20241224	1.06	N	007120	500	144 억	281706	N	N	16	N	N
28	20250121	140225	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	882	-7	5	-0.79	50140576	56726	65.05	882	890	879	1155	623	889	883.91	0.98	2193	911	899	881	869	851	906	876	144	266	500	600	1	1	28878608	255	-2.65	0.40	12	0.20	-333.00	2218.00	1570	20240823	-43.82	837	20241224	5.38	912	-3.29	20250110	857	2.92	20250102	1570	-43.82	20240823	837	5.38	20241224	1.06	N	007120	500	144 억	281706	N	N	16	N	N
29	20250121	130224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	882	-7	5	-0.79	43719666	49446	56.70	882	890	879	1155	623	889	884.19	0.98	2282	911	899	881	869	851	906	876	144	266	500	600	1	1	28878608	255	-2.65	0.40	12	0.17	-333.00	2218.00	1570	20240823	-43.82	837	20241224	5.38	912	-3.29	20250110	857	2.92	20250102	1570	-43.82	20240823	837	5.38	20241224	1.06	N	007120	500	144 억	281706	N	N	16	N	N
30	20250121	120222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	888	-1	5	-0.11	24644979	27803	31.88	882	890	879	1155	623	889	886.41	0.98	-670	911	899	881	869	851	906	876	144	266	500	600	1	1	28878608	256	-2.67	0.40	12	0.10	-333.00	2218.00	1570	20240823	-43.44	837	20241224	6.09	912	-2.63	20250110	857	3.62	20250102	1570	-43.44	20240823	837	6.09	20241224	1.06	N	007120	500	144 억	281706	N	N	16	N	N
31	20250121	110217	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	885	-4	5	-0.45	5684093	6437	7.38	882	887	879	1155	623	889	883.03	0.98	-161	911	899	881	869	851	906	876	144	266	500	600	1	1	28878608	256	-2.66	0.40	12	0.02	-333.00	2218.00	1570	20240823	-43.63	837	20241224	5.73	912	-2.96	20250110	857	3.27	20250102	1570	-43.63	20240823	837	5.73	20241224	1.06	N	007120	500	144 억	281706	N	N	16	N	N
32	20250121	100215	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	883	-6	5	-0.67	3806132	4311	4.94	882	887	879	1155	623	889	882.89	0.98	-117	911	899	881	869	851	906	876	144	266	500	600	1	1	28878608	255	-2.65	0.40	12	0.01	-333.00	2218.00	1570	20240823	-43.76	837	20241224	5.50	912	-3.18	20250110	857	3.03	20250102	1570	-43.76	20240823	837	5.50	20241224	1.06	N	007120	500	144 억	281706	N	N	16	N	N
33	20250121	090225	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	881	-8	5	-0.90	88106	100	0.11	882	882	881	1155	623	889	881.06	0.98	0	911	899	881	869	851	906	876	144	266	500	600	1	1	28878608	254	-2.65	0.40	12	0.00	-333.00	2218.00	1570	20240823	-43.89	837	20241224	5.26	912	-3.40	20250110	857	2.80	20250102	1570	-43.89	20240823	837	5.26	20241224	1.06	N	007120	500	144 억	281706	N	N	16	N	N
34	20250120	160223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	889	5	2	0.57	76382276	87076	133.54	870	893	863	1149	619	884	877.19	0.98	-1456	900	891	879	870	858	896	875	144	265	500	600	1	1	28878608	257	-2.67	0.40	12	0.30	-333.00	2218.00	1570	20240823	-43.38	837	20241224	6.21	912	-2.52	20250110	857	3.73	20250102	1570	-43.38	20240823	837	6.21	20241224	1.15	N	007120	500	144 억	282285	N	N	16	N	N
35	20250120	150225	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	887	3	2	0.34	73507720	83834	128.57	870	893	863	1149	619	884	876.82	0.98	-798	900	891	879	870	858	896	875	144	265	500	600	1	1	28878608	256	-2.66	0.40	12	0.29	-333.00	2218.00	1570	20240823	-43.50	837	20241224	5.97	912	-2.74	20250110	857	3.50	20250102	1570	-43.50	20240823	837	5.97	20241224	1.15	N	007120	500	144 억	282285	N	N	6	N	N
36	20250120	140224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	888	4	2	0.45	68480367	78163	119.87	870	893	863	1149	619	884	876.12	0.98	-1351	900	891	879	870	858	896	875	144	265	500	600	1	1	28878608	256	-2.67	0.40	12	0.27	-333.00	2218.00	1570	20240823	-43.44	837	20241224	6.09	912	-2.63	20250110	857	3.62	20250102	1570	-43.44	20240823	837	6.09	20241224	1.15	N	007120	500	144 억	282285	N	N	6	N	N
37	20250120	130223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	885	1	2	0.11	61752273	70576	108.23	870	893	863	1149	619	884	874.98	0.98	-2229	900	891	879	870	858	896	875	144	265	500	600	1	1	28878608	256	-2.66	0.40	12	0.24	-333.00	2218.00	1570	20240823	-43.63	837	20241224	5.73	912	-2.96	20250110	857	3.27	20250102	1570	-43.63	20240823	837	5.73	20241224	1.15	N	007120	500	144 억	282285	N	N	6	N	N
38	20250120	120224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	883	-1	5	-0.11	61039203	69769	107.00	870	893	863	1149	619	884	874.88	0.98	-2256	900	891	879	870	858	896	875	144	265	500	600	1	1	28878608	255	-2.65	0.40	12	0.24	-333.00	2218.00	1570	20240823	-43.76	837	20241224	5.50	912	-3.18	20250110	857	3.03	20250102	1570	-43.76	20240823	837	5.50	20241224	1.15	N	007120	500	144 억	282285	N	N	6	N	N
39	20250120	110224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	886	2	2	0.23	60345279	68983	105.79	870	893	863	1149	619	884	874.78	0.98	-2785	900	891	879	870	858	896	875	144	265	500	600	1	1	28878608	256	-2.66	0.40	12	0.24	-333.00	2218.00	1570	20240823	-43.57	837	20241224	5.85	912	-2.85	20250110	857	3.38	20250102	1570	-43.57	20240823	837	5.85	20241224	1.15	N	007120	500	144 억	282285	N	N	6	N	N
40	20250120	100224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	874	-10	5	-1.13	34915457	40103	61.50	870	882	863	1149	619	884	870.64	0.98	1467	900	891	879	870	858	896	875	144	265	500	600	1	1	28878608	252	-2.62	0.39	12	0.14	-333.00	2218.00	1570	20240823	-44.33	837	20241224	4.42	912	-4.17	20250110	857	1.98	20250102	1570	-44.33	20240823	837	4.42	20241224	1.15	N	007120	500	144 억	282285	N	N	6	N	N
41	20250120	090224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	882	-2	5	-0.23	14034852	16132	24.74	870	882	870	1149	619	884	870.00	0.98	-1765	900	891	879	870	858	896	875	144	265	500	600	1	1	28878608	255	-2.65	0.40	12	0.06	-333.00	2218.00	1570	20240823	-43.82	837	20241224	5.38	912	-3.29	20250110	857	2.92	20250102	1570	-43.82	20240823	837	5.38	20241224	1.15	N	007120	500	144 억	282285	N	N	6	N	N
42	20250117	160223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	884	3	2	0.34	57304837	65195	124.52	881	888	867	1145	617	881	878.98	0.98	-1320	905	892	885	872	865	889	869	144	264	500	590	1	1	28878608	255	-2.65	0.40	12	0.23	-333.00	2218.00	1570	20240823	-43.69	837	20241224	5.62	912	-3.07	20250110	857	3.15	20250102	1570	-43.69	20240823	837	5.62	20241224	1.17	N	007120	500	144 억	283605	N	N	6	N	N
43	20250117	150223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	880	-1	5	-0.11	50010085	56899	108.68	881	888	867	1145	617	881	878.93	0.98	-615	905	892	885	872	865	889	869	144	264	500	590	1	1	28878608	254	-2.64	0.40	12	0.20	-333.00	2218.00	1570	20240823	-43.95	837	20241224	5.14	912	-3.51	20250110	857	2.68	20250102	1570	-43.95	20240823	837	5.14	20241224	1.17	N	007120	500	144 억	283605	N	N	14	N	N
44	20250117	140224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	878	-3	5	-0.34	34395631	39151	74.78	881	888	867	1145	617	881	878.54	0.98	-1060	905	892	885	872	865	889	869	144	264	500	590	1	1	28878608	254	-2.64	0.40	12	0.14	-333.00	2218.00	1570	20240823	-44.08	837	20241224	4.90	912	-3.73	20250110	857	2.45	20250102	1570	-44.08	20240823	837	4.90	20241224	1.17	N	007120	500	144 억	283605	N	N	14	N	N
45	20250117	130223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	875	-6	5	-0.68	32177369	36617	69.94	881	888	867	1145	617	881	878.75	0.98	-1621	905	892	885	872	865	889	869	144	264	500	590	1	1	28878608	253	-2.63	0.39	12	0.13	-333.00	2218.00	1570	20240823	-44.27	837	20241224	4.54	912	-4.06	20250110	857	2.10	20250102	1570	-44.27	20240823	837	4.54	20241224	1.17	N	007120	500	144 억	283605	N	N	14	N	N
46	20250117	120223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	888	7	2	0.79	30223500	34391	65.69	881	888	867	1145	617	881	878.82	0.98	-1888	905	892	885	872	865	889	869	144	264	500	590	1	1	28878608	256	-2.67	0.40	12	0.12	-333.00	2218.00	1570	20240823	-43.44	837	20241224	6.09	912	-2.63	20250110	857	3.62	20250102	1570	-43.44	20240823	837	6.09	20241224	1.17	N	007120	500	144 억	283605	N	N	14	N	N
47	20250117	110223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	879	-2	5	-0.23	9331155	10642	20.33	881	881	867	1145	617	881	876.82	0.98	-1673	905	892	885	872	865	889	869	144	264	500	590	1	1	28878608	254	-2.64	0.40	12	0.04	-333.00	2218.00	1570	20240823	-44.01	837	20241224	5.02	912	-3.62	20250110	857	2.57	20250102	1570	-44.01	20240823	837	5.02	20241224	1.17	N	007120	500	144 억	283605	N	N	14	N	N
48	20250117	100224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	879	-2	5	-0.23	7421387	8468	16.17	881	881	867	1145	617	881	876.40	0.98	-1078	905	892	885	872	865	889	869	144	264	500	590	1	1	28878608	254	-2.64	0.40	12	0.03	-333.00	2218.00	1570	20240823	-44.01	837	20241224	5.02	912	-3.62	20250110	857	2.57	20250102	1570	-44.01	20240823	837	5.02	20241224	1.17	N	007120	500	144 억	283605	N	N	14	N	N
49	20250117	090223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	881	0	3	0.00	1213137	1377	2.63	881	881	881	1145	617	881	881.00	0.98	-206	905	892	885	872	865	889	869	144	264	500	590	1	1	28878608	254	-2.65	0.40	12	0.00	-333.00	2218.00	1570	20240823	-43.89	837	20241224	5.26	912	-3.40	20250110	857	2.80	20250102	1570	-43.89	20240823	837	5.26	20241224	1.17	N	007120	500	144 억	283605	N	N	14	N	N
50	20250116	160223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	881	-9	5	-1.01	44417134	50217	101.92	887	898	878	1157	623	890	884.50	0.97	4684	912	901	889	878	866	906	883	144	267	500	600	1	1	28878608	254	-2.65	0.40	12	0.17	-333.00	2218.00	1570	20240823	-43.89	837	20241224	5.26	912	-3.40	20250110	857	2.80	20250102	1570	-43.89	20240823	837	5.26	20241224	1.42	N	007120	500	144 억	278903	N	N	14	N	N
51	20250116	150213	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	887	-3	5	-0.34	37452419	42323	85.89	887	898	878	1157	623	890	884.92	0.97	6188	912	901	889	878	866	906	883	144	267	500	600	1	1	28878608	256	-2.66	0.40	12	0.15	-333.00	2218.00	1570	20240823	-43.50	837	20241224	5.97	912	-2.74	20250110	857	3.50	20250102	1570	-43.50	20240823	837	5.97	20241224	1.42	N	007120	500	144 억	278903	N	N	1	N	N
52	20250116	140223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	887	-3	5	-0.34	35988395	40666	82.53	887	898	878	1157	623	890	884.98	0.97	6450	912	901	889	878	866	906	883	144	267	500	600	1	1	28878608	256	-2.66	0.40	12	0.14	-333.00	2218.00	1570	20240823	-43.50	837	20241224	5.97	912	-2.74	20250110	857	3.50	20250102	1570	-43.50	20240823	837	5.97	20241224	1.42	N	007120	500	144 억	278903	N	N	1	N	N
53	20250116	130224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	892	2	2	0.22	14319789	16117	32.71	887	898	878	1157	623	890	888.49	0.97	1930	912	901	889	878	866	906	883	144	267	500	600	1	1	28878608	258	-2.68	0.40	12	0.06	-333.00	2218.00	1570	20240823	-43.18	837	20241224	6.57	912	-2.19	20250110	857	4.08	20250102	1570	-43.18	20240823	837	6.57	20241224	1.42	N	007120	500	144 억	278903	N	N	1	N	N
54	20250116	120223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	891	1	2	0.11	12325766	13878	28.17	887	898	878	1157	623	890	888.15	0.97	1983	912	901	889	878	866	906	883	144	267	500	600	1	1	28878608	257	-2.68	0.40	12	0.05	-333.00	2218.00	1570	20240823	-43.25	837	20241224	6.45	912	-2.30	20250110	857	3.97	20250102	1570	-43.25	20240823	837	6.45	20241224	1.42	N	007120	500	144 억	278903	N	N	1	N	N
55	20250116	110223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	890	0	3	0.00	10799106	12162	24.68	887	898	878	1157	623	890	887.94	0.97	1426	912	901	889	878	866	906	883	144	267	500	600	1	1	28878608	257	-2.67	0.40	12	0.04	-333.00	2218.00	1570	20240823	-43.31	837	20241224	6.33	912	-2.41	20250110	857	3.85	20250102	1570	-43.31	20240823	837	6.33	20241224	1.42	N	007120	500	144 억	278903	N	N	1	N	N
56	20250116	100224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	887	-3	5	-0.34	7230196	8144	16.53	887	898	878	1157	623	890	887.79	0.97	3879	912	901	889	878	866	906	883	144	267	500	600	1	1	28878608	256	-2.66	0.40	12	0.03	-333.00	2218.00	1570	20240823	-43.50	837	20241224	5.97	912	-2.74	20250110	857	3.50	20250102	1570	-43.50	20240823	837	5.97	20241224	1.42	N	007120	500	144 억	278903	N	N	1	N	N
57	20250116	090223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	887	-3	5	-0.34	620448	706	1.43	887	887	878	1157	623	890	878.82	0.97	263	912	901	889	878	866	906	883	144	267	500	600	1	1	28878608	256	-2.66	0.40	12	0.00	-333.00	2218.00	1570	20240823	-43.50	837	20241224	5.97	912	-2.74	20250110	857	3.50	20250102	1570	-43.50	20240823	837	5.97	20241224	1.42	N	007120	500	144 억	278903	N	N	1	N	N
58	20250115	160223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	890	4	2	0.45	43712956	49173	48.71	888	900	877	1151	621	886	888.96	0.98	-4758	901	893	881	873	861	897	877	144	265	500	600	1	1	28878608	257	-2.67	0.40	12	0.17	-333.00	2218.00	1570	20240823	-43.31	837	20241224	6.33	912	-2.41	20250110	857	3.85	20250102	1570	-43.31	20240823	837	6.33	20241224	1.42	N	007120	500	144 억	283661	N	N	1	N	N
59	20250115	150224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	887	1	2	0.11	41594866	46792	46.35	888	900	877	1151	621	886	888.93	0.98	-4271	901	893	881	873	861	897	877	144	265	500	600	1	1	28878608	256	-2.66	0.40	12	0.16	-333.00	2218.00	1570	20240823	-43.50	837	20241224	5.97	912	-2.74	20250110	857	3.50	20250102	1570	-43.50	20240823	837	5.97	20241224	1.42	N	007120	500	144 억	283661	N	N	3	N	N
60	20250115	140224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	889	3	2	0.34	33270102	37423	37.07	888	900	877	1151	621	886	889.03	0.98	-4010	901	893	881	873	861	897	877	144	265	500	600	1	1	28878608	257	-2.67	0.40	12	0.13	-333.00	2218.00	1570	20240823	-43.38	837	20241224	6.21	912	-2.52	20250110	857	3.73	20250102	1570	-43.38	20240823	837	6.21	20241224	1.42	N	007120	500	144 억	283661	N	N	3	N	N
61	20250115	130223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	887	1	2	0.11	21797791	24469	24.24	888	900	880	1151	621	886	890.83	0.98	-2484	901	893	881	873	861	897	877	144	265	500	600	1	1	28878608	256	-2.66	0.40	12	0.08	-333.00	2218.00	1570	20240823	-43.50	837	20241224	5.97	912	-2.74	20250110	857	3.50	20250102	1570	-43.50	20240823	837	5.97	20241224	1.42	N	007120	500	144 억	283661	N	N	3	N	N
62	20250115	120224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	891	5	2	0.56	19615623	22011	21.80	888	900	880	1151	621	886	891.17	0.98	-2484	901	893	881	873	861	897	877	144	265	500	600	1	1	28878608	257	-2.68	0.40	12	0.08	-333.00	2218.00	1570	20240823	-43.25	837	20241224	6.45	912	-2.30	20250110	857	3.97	20250102	1570	-43.25	20240823	837	6.45	20241224	1.42	N	007120	500	144 억	283661	N	N	3	N	N
63	20250115	110224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	893	7	2	0.79	16814866	18868	18.69	888	900	880	1151	621	886	891.18	0.98	-2297	901	893	881	873	861	897	877	144	265	500	600	1	1	28878608	258	-2.68	0.40	12	0.07	-333.00	2218.00	1570	20240823	-43.12	837	20241224	6.69	912	-2.08	20250110	857	4.20	20250102	1570	-43.12	20240823	837	6.69	20241224	1.42	N	007120	500	144 억	283661	N	N	3	N	N
64	20250115	100223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	893	7	2	0.79	8639201	9705	9.61	888	900	880	1151	621	886	890.18	0.98	-1782	901	893	881	873	861	897	877	144	265	500	600	1	1	28878608	258	-2.68	0.40	12	0.03	-333.00	2218.00	1570	20240823	-43.12	837	20241224	6.69	912	-2.08	20250110	857	4.20	20250102	1570	-43.12	20240823	837	6.69	20241224	1.42	N	007120	500	144 억	283661	N	N	3	N	N
65	20250115	090223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	900	14	2	1.58	145920	164	0.16	888	900	888	1151	621	886	889.76	0.98	13	901	893	881	873	861	897	877	144	265	500	600	1	1	28878608	260	-2.70	0.41	12	0.00	-333.00	2218.00	1570	20240823	-42.68	837	20241224	7.53	912	-1.32	20250110	857	5.02	20250102	1570	-42.68	20240823	837	7.53	20241224	1.42	N	007120	500	144 억	283661	N	N	3	N	N
66	20250114	160222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	886	1	2	0.11	88513175	100917	107.85	870	889	869	1150	620	885	877.09	0.97	3983	913	898	880	865	847	901	868	144	265	500	600	1	1	28878608	256	-2.66	0.40	12	0.35	-333.00	2218.00	1570	20240823	-43.57	837	20241224	5.85	912	-2.85	20250110	857	3.38	20250102	1570	-43.57	20240823	837	5.85	20241224	1.43	N	007120	500	144 억	279678	N	N	3	N	N
67	20250114	150222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	883	-2	5	-0.23	84636813	96514	103.15	870	889	869	1150	620	885	876.94	0.97	3109	913	898	880	865	847	901	868	144	265	500	600	1	1	28878608	255	-2.65	0.40	12	0.33	-333.00	2218.00	1570	20240823	-43.76	837	20241224	5.50	912	-3.18	20250110	857	3.03	20250102	1570	-43.76	20240823	837	5.50	20241224	1.43	N	007120	500	144 억	279678	N	N	23	N	N
68	20250114	140222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	882	-3	5	-0.34	82563027	94164	100.63	870	889	869	1150	620	885	876.80	0.97	3540	913	898	880	865	847	901	868	144	265	500	600	1	1	28878608	255	-2.65	0.40	12	0.33	-333.00	2218.00	1570	20240823	-43.82	837	20241224	5.38	912	-3.29	20250110	857	2.92	20250102	1570	-43.82	20240823	837	5.38	20241224	1.43	N	007120	500	144 억	279678	N	N	23	N	N
69	20250114	130222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	881	-4	5	-0.45	78829707	89927	96.11	870	889	869	1150	620	885	876.60	0.97	2714	913	898	880	865	847	901	868	144	265	500	600	1	1	28878608	254	-2.65	0.40	12	0.31	-333.00	2218.00	1570	20240823	-43.89	837	20241224	5.26	912	-3.40	20250110	857	2.80	20250102	1570	-43.89	20240823	837	5.26	20241224	1.43	N	007120	500	144 억	279678	N	N	23	N	N
70	20250114	120222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	881	-4	5	-0.45	58722516	66948	71.55	870	889	869	1150	620	885	877.14	0.97	704	913	898	880	865	847	901	868	144	265	500	600	1	1	28878608	254	-2.65	0.40	12	0.23	-333.00	2218.00	1570	20240823	-43.89	837	20241224	5.26	912	-3.40	20250110	857	2.80	20250102	1570	-43.89	20240823	837	5.26	20241224	1.43	N	007120	500	144 억	279678	N	N	23	N	N
71	20250114	110223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	877	-8	5	-0.90	53694216	61222	65.43	870	889	869	1150	620	885	877.04	0.97	704	913	898	880	865	847	901	868	144	265	500	600	1	1	28878608	253	-2.63	0.40	12	0.21	-333.00	2218.00	1570	20240823	-44.14	837	20241224	4.78	912	-3.84	20250110	857	2.33	20250102	1570	-44.14	20240823	837	4.78	20241224	1.43	N	007120	500	144 억	279678	N	N	23	N	N
72	20250114	100222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	870	-15	5	-1.69	48566871	55356	59.16	870	889	869	1150	620	885	877.36	0.97	788	913	898	880	865	847	901	868	144	265	500	600	1	1	28878608	251	-2.61	0.39	12	0.19	-333.00	2218.00	1570	20240823	-44.59	837	20241224	3.94	912	-4.61	20250110	857	1.52	20250102	1570	-44.59	20240823	837	3.94	20241224	1.43	N	007120	500	144 억	279678	N	N	23	N	N
73	20250114	090222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	870	-15	5	-1.69	4620343	5309	5.67	870	871	870	1150	620	885	870.28	0.97	1762	913	898	880	865	847	901	868	144	265	500	600	1	1	28878608	251	-2.61	0.39	12	0.02	-333.00	2218.00	1570	20240823	-44.59	837	20241224	3.94	912	-4.61	20250110	857	1.52	20250102	1570	-44.59	20240823	837	3.94	20241224	1.43	N	007120	500	144 억	279678	N	N	23	N	N
74	20250113	160220	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	885	-7	5	-0.78	82331546	93570	278.32	885	895	862	1159	625	892	879.89	1.02	-5094	922	906	896	880	870	915	889	144	267	500	600	1	1	28878608	256	-2.66	0.40	12	0.32	-333.00	2218.00	1570	20240823	-43.63	837	20241224	5.73	912	-2.96	20250110	857	3.27	20250102	1570	-43.63	20240823	837	5.73	20241224	1.66	N	007120	500	144 억	294714	N	N	23	N	N
75	20250113	150221	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	880	-12	5	-1.35	78954192	89743	266.94	885	895	862	1159	625	892	879.78	1.02	-3679	922	906	896	880	870	915	889	144	267	500	600	1	1	28878608	254	-2.64	0.40	12	0.31	-333.00	2218.00	1570	20240823	-43.95	837	20241224	5.14	912	-3.51	20250110	857	2.68	20250102	1570	-43.95	20240823	837	5.14	20241224	1.66	N	007120	500	144 억	294714	N	N	24	N	N
76	20250113	140219	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	885	-7	5	-0.78	77385090	87960	261.64	885	895	862	1159	625	892	879.78	1.02	-3357	922	906	896	880	870	915	889	144	267	500	600	1	1	28878608	256	-2.66	0.40	12	0.30	-333.00	2218.00	1570	20240823	-43.63	837	20241224	5.73	912	-2.96	20250110	857	3.27	20250102	1570	-43.63	20240823	837	5.73	20241224	1.66	N	007120	500	144 억	294714	N	N	24	N	N
77	20250113	130218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	877	-15	5	-1.68	71596575	81359	242.00	885	895	862	1159	625	892	880.01	1.02	-4530	922	906	896	880	870	915	889	144	267	500	600	1	1	28878608	253	-2.63	0.40	12	0.28	-333.00	2218.00	1570	20240823	-44.14	837	20241224	4.78	912	-3.84	20250110	857	2.33	20250102	1570	-44.14	20240823	837	4.78	20241224	1.66	N	007120	500	144 억	294714	N	N	24	N	N
78	20250113	120218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	881	-11	5	-1.23	70367083	79968	237.87	885	895	862	1159	625	892	879.94	1.02	-4279	922	906	896	880	870	915	889	144	267	500	600	1	1	28878608	254	-2.65	0.40	12	0.28	-333.00	2218.00	1570	20240823	-43.89	837	20241224	5.26	912	-3.40	20250110	857	2.80	20250102	1570	-43.89	20240823	837	5.26	20241224	1.66	N	007120	500	144 억	294714	N	N	24	N	N
79	20250113	110219	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	884	-8	5	-0.90	26856678	30386	90.38	885	895	871	1159	625	892	883.85	1.02	-3996	922	906	896	880	870	915	889	144	267	500	600	1	1	28878608	255	-2.65	0.40	12	0.11	-333.00	2218.00	1570	20240823	-43.69	837	20241224	5.62	912	-3.07	20250110	857	3.15	20250102	1570	-43.69	20240823	837	5.62	20241224	1.66	N	007120	500	144 억	294714	N	N	24	N	N
80	20250113	100218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	893	1	2	0.11	23977957	27152	80.76	885	895	871	1159	625	892	883.10	1.02	-3722	922	906	896	880	870	915	889	144	267	500	600	1	1	28878608	258	-2.68	0.40	12	0.09	-333.00	2218.00	1570	20240823	-43.12	837	20241224	6.69	912	-2.08	20250110	857	4.20	20250102	1570	-43.12	20240823	837	6.69	20241224	1.66	N	007120	500	144 억	294714	N	N	24	N	N
81	20250113	090219	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	885	-7	5	-0.78	4569725	5213	15.51	885	885	871	1159	625	892	876.60	1.02	-1067	922	906	896	880	870	915	889	144	267	500	600	1	1	28878608	256	-2.66	0.40	12	0.02	-333.00	2218.00	1570	20240823	-43.63	837	20241224	5.73	912	-2.96	20250110	857	3.27	20250102	1570	-43.63	20240823	837	5.73	20241224	1.66	N	007120	500	144 억	294714	N	N	24	N	N
82	20250110	160218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	892	4	2	0.45	29942224	33615	19.24	888	912	886	1154	622	888	890.74	1.05	-5960	922	905	892	875	862	913	883	144	266	500	600	1	1	28878608	258	-2.68	0.40	12	0.12	-333.00	2218.00	1570	20240823	-43.18	837	20241224	6.57	912	-2.19	20250110	857	4.08	20250102	1570	-43.18	20240823	837	6.57	20241224	1.75	N	007120	500	144 억	303387	N	N	24	N	N
83	20250110	150218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	888	0	3	0.00	26151185	29348	16.80	888	912	887	1154	622	888	891.07	1.05	-5771	922	905	892	875	862	913	883	144	266	500	600	1	1	28878608	256	-2.67	0.40	12	0.10	-333.00	2218.00	1570	20240823	-43.44	837	20241224	6.09	912	-2.63	20250110	857	3.62	20250102	1570	-43.44	20240823	837	6.09	20241224	1.75	N	007120	500	144 억	303387	N	N	0	N	N
84	20250110	140218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	892	4	2	0.45	19684411	22079	12.64	888	912	887	1154	622	888	891.54	1.05	-5648	922	905	892	875	862	913	883	144	266	500	600	1	1	28878608	258	-2.68	0.40	12	0.08	-333.00	2218.00	1570	20240823	-43.18	837	20241224	6.57	912	-2.19	20250110	857	4.08	20250102	1570	-43.18	20240823	837	6.57	20241224	1.75	N	007120	500	144 억	303387	N	N	0	N	N
85	20250110	130218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	889	1	2	0.11	18706549	20981	12.01	888	912	887	1154	622	888	891.59	1.05	-5519	922	905	892	875	862	913	883	144	266	500	600	1	1	28878608	257	-2.67	0.40	12	0.07	-333.00	2218.00	1570	20240823	-43.38	837	20241224	6.21	912	-2.52	20250110	857	3.73	20250102	1570	-43.38	20240823	837	6.21	20241224	1.75	N	007120	500	144 억	303387	N	N	0	N	N
86	20250110	120217	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	892	4	2	0.45	16934417	18990	10.87	888	912	887	1154	622	888	891.75	1.05	-5287	922	905	892	875	862	913	883	144	266	500	600	1	1	28878608	258	-2.68	0.40	12	0.07	-333.00	2218.00	1570	20240823	-43.18	837	20241224	6.57	912	-2.19	20250110	857	4.08	20250102	1570	-43.18	20240823	837	6.57	20241224	1.75	N	007120	500	144 억	303387	N	N	0	N	N
87	20250110	110217	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	891	3	2	0.34	13926086	15617	8.94	888	912	887	1154	622	888	891.73	1.05	-5272	922	905	892	875	862	913	883	144	266	500	600	1	1	28878608	257	-2.68	0.40	12	0.05	-333.00	2218.00	1570	20240823	-43.25	837	20241224	6.45	912	-2.30	20250110	857	3.97	20250102	1570	-43.25	20240823	837	6.45	20241224	1.75	N	007120	500	144 억	303387	N	N	0	N	N
88	20250110	100218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	895	7	2	0.79	12508942	14027	8.03	888	912	887	1154	622	888	891.78	1.05	-5125	922	905	892	875	862	913	883	144	266	500	600	1	1	28878608	258	-2.69	0.40	12	0.05	-333.00	2218.00	1570	20240823	-42.99	837	20241224	6.93	912	-1.86	20250110	857	4.43	20250102	1570	-42.99	20240823	837	6.93	20241224	1.75	N	007120	500	144 억	303387	N	N	0	N	N
89	20250110	090219	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	907	19	2	2.14	54884	61	0.03	888	912	888	1154	622	888	899.74	1.05	-52	922	905	892	875	862	913	883	144	266	500	600	1	1	28878608	262	-2.72	0.41	12	0.00	-333.00	2218.00	1570	20240823	-42.23	837	20241224	8.36	912	-0.55	20250110	857	5.83	20250102	1570	-42.23	20240823	837	8.36	20241224	1.75	N	007120	500	144 억	303387	N	N	0	N	N
90	20250109	160217	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	888	6	2	0.68	154752443	174677	215.74	883	909	879	1146	618	882	885.93	1.11	-5925	904	892	884	872	864	899	879	144	264	500	590	1	1	28878608	256	-2.67	0.40	12	0.60	-333.00	2218.00	1570	20240823	-43.44	837	20241224	6.09	909	-2.31	20250109	857	3.62	20250102	1570	-43.44	20240823	837	6.09	20241224	1.74	N	007120	500	144 억	319834	N	N	17	N	N
91	20250109	150218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	890	8	2	0.91	140621947	158660	195.96	883	909	880	1146	618	882	886.31	1.11	-6885	904	892	884	872	864	899	879	144	264	500	590	1	1	28878608	257	-2.67	0.40	12	0.55	-333.00	2218.00	1570	20240823	-43.31	837	20241224	6.33	909	-2.09	20250109	857	3.85	20250102	1570	-43.31	20240823	837	6.33	20241224	1.74	N	007120	500	144 억	319834	N	N	17	N	N
92	20250109	140217	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	884	2	2	0.23	115779590	130545	161.24	883	909	880	1146	618	882	886.89	1.11	-7970	904	892	884	872	864	899	879	144	264	500	590	1	1	28878608	255	-2.65	0.40	12	0.45	-333.00	2218.00	1570	20240823	-43.69	837	20241224	5.62	909	-2.75	20250109	857	3.15	20250102	1570	-43.69	20240823	837	5.62	20241224	1.74	N	007120	500	144 억	319834	N	N	17	N	N
93	20250109	130218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	894	12	2	1.36	67701179	76196	94.11	883	909	880	1146	618	882	888.51	1.11	-9765	904	892	884	872	864	899	879	144	264	500	590	1	1	28878608	258	-2.68	0.40	12	0.26	-333.00	2218.00	1570	20240823	-43.06	837	20241224	6.81	909	-1.65	20250109	857	4.32	20250102	1570	-43.06	20240823	837	6.81	20241224	1.74	N	007120	500	144 억	319834	N	N	17	N	N
94	20250109	120217	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	891	9	2	1.02	55203272	62185	76.80	883	909	880	1146	618	882	887.73	1.11	-9492	904	892	884	872	864	899	879	144	264	500	590	1	1	28878608	257	-2.68	0.40	12	0.22	-333.00	2218.00	1570	20240823	-43.25	837	20241224	6.45	909	-1.98	20250109	857	3.97	20250102	1570	-43.25	20240823	837	6.45	20241224	1.74	N	007120	500	144 억	319834	N	N	17	N	N
95	20250109	110217	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	892	10	2	1.13	46132774	52004	64.23	883	909	880	1146	618	882	887.10	1.11	-7830	904	892	884	872	864	899	879	144	264	500	590	1	1	28878608	258	-2.68	0.40	12	0.18	-333.00	2218.00	1570	20240823	-43.18	837	20241224	6.57	909	-1.87	20250109	857	4.08	20250102	1570	-43.18	20240823	837	6.57	20241224	1.74	N	007120	500	144 억	319834	N	N	17	N	N
96	20250109	100216	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	885	3	2	0.34	31435069	35430	43.76	883	909	880	1146	618	882	887.24	1.11	-7835	904	892	884	872	864	899	879	144	264	500	590	1	1	28878608	256	-2.66	0.40	12	0.12	-333.00	2218.00	1570	20240823	-43.63	837	20241224	5.73	909	-2.64	20250109	857	3.27	20250102	1570	-43.63	20240823	837	5.73	20241224	1.74	N	007120	500	144 억	319834	N	N	17	N	N
97	20250109	090218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	888	6	2	0.68	785088	889	1.10	883	888	883	1146	618	882	883.11	1.11	-48	904	892	884	872	864	899	879	144	264	500	590	1	1	28878608	256	-2.67	0.40	12	0.00	-333.00	2218.00	1570	20240823	-43.44	837	20241224	6.09	896	-0.89	20250108	857	3.62	20250102	1570	-43.44	20240823	837	6.09	20241224	1.74	N	007120	500	144 억	319834	N	N	17	N	N
98	20250108	160215	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	882	1	2	0.11	71548287	80910	166.11	876	896	876	1145	617	881	884.29	1.11	-79	901	890	884	873	867	896	879	144	264	500	590	1	1	28878608	255	-2.65	0.40	12	0.28	-333.00	2218.00	1570	20240823	-43.82	837	20241224	5.38	896	-1.56	20250108	857	2.92	20250102	1570	-43.82	20240823	837	5.38	20241224	1.73	N	007120	500	144 억	320825	N	N	17	N	N
99	20250108	150216	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	882	1	2	0.11	69706070	78822	161.82	876	896	876	1145	617	881	884.35	1.11	1737	901	890	884	873	867	896	879	144	264	500	590	1	1	28878608	255	-2.65	0.40	12	0.27	-333.00	2218.00	1570	20240823	-43.82	837	20241224	5.38	896	-1.56	20250108	857	2.92	20250102	1570	-43.82	20240823	837	5.38	20241224	1.73	N	007120	500	144 억	320825	N	N	7	N	N
100	20250108	140218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	883	2	2	0.23	68566162	77531	159.17	876	896	876	1145	617	881	884.37	1.11	1727	901	890	884	873	867	896	879	144	264	500	590	1	1	28878608	255	-2.65	0.40	12	0.27	-333.00	2218.00	1570	20240823	-43.76	837	20241224	5.50	896	-1.45	20250108	857	3.03	20250102	1570	-43.76	20240823	837	5.50	20241224	1.73	N	007120	500	144 억	320825	N	N	7	N	N
101	20250108	130219	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	888	7	2	0.79	39569632	44640	91.64	876	896	876	1145	617	881	886.42	1.11	-4575	901	890	884	873	867	896	879	144	264	500	590	1	1	28878608	256	-2.67	0.40	12	0.15	-333.00	2218.00	1570	20240823	-43.44	837	20241224	6.09	896	-0.89	20250108	857	3.62	20250102	1570	-43.44	20240823	837	6.09	20241224	1.73	N	007120	500	144 억	320825	N	N	7	N	N
102	20250108	120216	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	886	5	2	0.57	29892302	33721	69.23	876	896	876	1145	617	881	886.46	1.11	-4456	901	890	884	873	867	896	879	144	264	500	590	1	1	28878608	256	-2.66	0.40	12	0.12	-333.00	2218.00	1570	20240823	-43.57	837	20241224	5.85	896	-1.12	20250108	857	3.38	20250102	1570	-43.57	20240823	837	5.85	20241224	1.73	N	007120	500	144 억	320825	N	N	7	N	N
103	20250108	110216	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	888	7	2	0.79	26234090	29592	60.75	876	896	876	1145	617	881	886.53	1.11	-4436	901	890	884	873	867	896	879	144	264	500	590	1	1	28878608	256	-2.67	0.40	12	0.10	-333.00	2218.00	1570	20240823	-43.44	837	20241224	6.09	896	-0.89	20250108	857	3.62	20250102	1570	-43.44	20240823	837	6.09	20241224	1.73	N	007120	500	144 억	320825	N	N	7	N	N
104	20250108	100216	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	891	10	2	1.14	18699019	21096	43.31	876	896	876	1145	617	881	886.38	1.11	-4276	901	890	884	873	867	896	879	144	264	500	590	1	1	28878608	257	-2.68	0.40	12	0.07	-333.00	2218.00	1570	20240823	-43.25	837	20241224	6.45	896	-0.56	20250108	857	3.97	20250102	1570	-43.25	20240823	837	6.45	20241224	1.73	N	007120	500	144 억	320825	N	N	7	N	N
105	20250108	090219	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	885	4	2	0.45	2210724	2519	5.17	876	885	876	1145	617	881	877.62	1.11	-142	901	890	884	873	867	896	879	144	264	500	590	1	1	28878608	256	-2.66	0.40	12	0.01	-333.00	2218.00	1570	20240823	-43.63	837	20241224	5.73	895	-1.12	20250107	857	3.27	20250102	1570	-43.63	20240823	837	5.73	20241224	1.73	N	007120	500	144 억	320825	N	N	7	N	N
106	20250107	160215	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	881	6	2	0.69	43055439	48705	53.15	880	895	878	1137	613	875	884.00	1.11	-822	896	885	877	866	858	881	862	144	262	500	590	1	1	28878608	254	-2.65	0.40	12	0.17	-333.00	2218.00	1570	20240823	-43.89	837	20241224	5.26	895	-1.56	20250107	857	2.80	20250102	1570	-43.89	20240823	837	5.26	20241224	1.73	N	007120	500	144 억	321459	N	N	7	N	N
107	20250107	150216	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	881	6	2	0.69	37384226	42268	46.13	880	895	878	1137	613	875	884.46	1.11	-730	896	885	877	866	858	881	862	144	262	500	590	1	1	28878608	254	-2.65	0.40	12	0.15	-333.00	2218.00	1570	20240823	-43.89	837	20241224	5.26	895	-1.56	20250107	857	2.80	20250102	1570	-43.89	20240823	837	5.26	20241224	1.73	N	007120	500	144 억	321459	N	N	0	N	N
108	20250107	140214	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	886	11	2	1.26	36467227	41227	44.99	880	895	878	1137	613	875	884.55	1.11	-730	896	885	877	866	858	881	862	144	262	500	590	1	1	28878608	256	-2.66	0.40	12	0.14	-333.00	2218.00	1570	20240823	-43.57	837	20241224	5.85	895	-1.01	20250107	857	3.38	20250102	1570	-43.57	20240823	837	5.85	20241224	1.73	N	007120	500	144 억	321459	N	N	0	N	N
109	20250107	130216	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	887	12	2	1.37	36430903	41186	44.95	880	895	878	1137	613	875	884.55	1.11	-728	896	885	877	866	858	881	862	144	262	500	590	1	1	28878608	256	-2.66	0.40	12	0.14	-333.00	2218.00	1570	20240823	-43.50	837	20241224	5.97	895	-0.89	20250107	857	3.50	20250102	1570	-43.50	20240823	837	5.97	20241224	1.73	N	007120	500	144 억	321459	N	N	0	N	N
110	20250107	120216	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	890	15	2	1.71	30322479	34311	37.44	880	895	878	1137	613	875	883.75	1.11	334	896	885	877	866	858	881	862	144	262	500	590	1	1	28878608	257	-2.67	0.40	12	0.12	-333.00	2218.00	1570	20240823	-43.31	837	20241224	6.33	895	-0.56	20250107	857	3.85	20250102	1570	-43.31	20240823	837	6.33	20241224	1.73	N	007120	500	144 억	321459	N	N	0	N	N
111	20250107	110214	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	890	15	2	1.71	15878893	17984	19.63	880	895	878	1137	613	875	882.95	1.11	238	896	885	877	866	858	881	862	144	262	500	590	1	1	28878608	257	-2.67	0.40	12	0.06	-333.00	2218.00	1570	20240823	-43.31	837	20241224	6.33	895	-0.56	20250107	857	3.85	20250102	1570	-43.31	20240823	837	6.33	20241224	1.73	N	007120	500	144 억	321459	N	N	0	N	N
112	20250107	100217	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	893	18	2	2.06	15557868	17623	19.23	880	895	878	1137	613	875	882.82	1.11	244	896	885	877	866	858	881	862	144	262	500	590	1	1	28878608	258	-2.68	0.40	12	0.06	-333.00	2218.00	1570	20240823	-43.12	837	20241224	6.69	895	-0.22	20250107	857	4.20	20250102	1570	-43.12	20240823	837	6.69	20241224	1.73	N	007120	500	144 억	321459	N	N	0	N	N
113	20250107	090216	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	885	10	2	1.14	2316440	2624	2.86	880	885	880	1137	613	875	882.79	1.11	67	896	885	877	866	858	881	862	144	262	500	590	1	1	28878608	256	-2.66	0.40	12	0.01	-333.00	2218.00	1570	20240823	-43.63	837	20241224	5.73	888	-0.34	20250106	857	3.27	20250102	1570	-43.63	20240823	837	5.73	20241224	1.73	N	007120	500	144 억	321459	N	N	0	N	N
114	20250106	160214	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	875	5	2	0.57	80087970	91572	82.23	880	888	869	1131	609	870	874.59	1.13	-2637	890	880	869	859	848	885	864	144	261	500	590	1	1	28878608	253	-2.63	0.39	12	0.32	-333.00	2218.00	1570	20240823	-44.27	837	20241224	4.54	888	-1.46	20250106	857	2.10	20250102	1570	-44.27	20240823	837	4.54	20241224	1.73	N	007120	500	144 억	325235	N	N	0	N	N
115	20250106	150214	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	882	12	2	1.38	79349635	90729	81.47	880	888	869	1131	609	870	874.58	1.13	-2688	890	880	869	859	848	885	864	144	261	500	590	1	1	28878608	255	-2.65	0.40	12	0.31	-333.00	2218.00	1570	20240823	-43.82	837	20241224	5.38	888	-0.68	20250106	857	2.92	20250102	1570	-43.82	20240823	837	5.38	20241224	1.73	N	007120	500	144 억	325235	N	N	0	N	N
116	20250106	140213	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	882	12	2	1.38	64868486	74291	66.71	880	888	869	1131	609	870	873.17	1.13	-855	890	880	869	859	848	885	864	144	261	500	590	1	1	28878608	255	-2.65	0.40	12	0.26	-333.00	2218.00	1570	20240823	-43.82	837	20241224	5.38	888	-0.68	20250106	857	2.92	20250102	1570	-43.82	20240823	837	5.38	20241224	1.73	N	007120	500	144 억	325235	N	N	0	N	N
117	20250106	130213	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	877	7	2	0.80	59137897	67773	60.86	880	880	869	1131	609	870	872.59	1.13	-1420	890	880	869	859	848	885	864	144	261	500	590	1	1	28878608	253	-2.63	0.40	12	0.23	-333.00	2218.00	1570	20240823	-44.14	837	20241224	4.78	880	-0.34	20250106	857	2.33	20250102	1570	-44.14	20240823	837	4.78	20241224	1.73	N	007120	500	144 억	325235	N	N	0	N	N
118	20250106	120213	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	873	3	2	0.34	43580510	49953	44.86	880	880	869	1131	609	870	872.43	1.13	-371	890	880	869	859	848	885	864	144	261	500	590	1	1	28878608	252	-2.62	0.39	12	0.17	-333.00	2218.00	1570	20240823	-44.39	837	20241224	4.30	880	-0.80	20250106	857	1.87	20250102	1570	-44.39	20240823	837	4.30	20241224	1.73	N	007120	500	144 억	325235	N	N	0	N	N
119	20250106	110213	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	875	5	2	0.57	26643970	30495	27.38	880	880	870	1131	609	870	873.72	1.13	-101	890	880	869	859	848	885	864	144	261	500	590	1	1	28878608	253	-2.63	0.39	12	0.11	-333.00	2218.00	1570	20240823	-44.27	837	20241224	4.54	880	-0.57	20250106	857	2.10	20250102	1570	-44.27	20240823	837	4.54	20241224	1.73	N	007120	500	144 억	325235	N	N	0	N	N
120	20250106	100212	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	875	5	2	0.57	13856782	15833	14.22	880	880	871	1131	609	870	875.18	1.13	-129	890	880	869	859	848	885	864	144	261	500	590	1	1	28878608	253	-2.63	0.39	12	0.05	-333.00	2218.00	1570	20240823	-44.27	837	20241224	4.54	880	-0.57	20250106	857	2.10	20250102	1570	-44.27	20240823	837	4.54	20241224	1.73	N	007120	500	144 억	325235	N	N	0	N	N
121	20250106	090210	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	878	8	2	0.92	61464	70	0.06	880	880	873	1131	609	870	878.06	1.13	-12	890	880	869	859	848	885	864	144	261	500	590	1	1	28878608	254	-2.64	0.40	12	0.00	-333.00	2218.00	1570	20240823	-44.08	837	20241224	4.90	880	-0.23	20250106	857	2.45	20250102	1570	-44.08	20240823	837	4.90	20241224	1.73	N	007120	500	144 억	325235	N	N	0	N	N
122	20250103	160212	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	870	10	2	1.16	94782537	109624	170.66	860	879	858	1118	602	860	864.60	1.08	12129	886	873	865	852	844	869	848	144	258	500	580	1	1	28878608	251	-2.61	0.39	12	0.38	-333.00	2218.00	1570	20240823	-44.59	837	20241224	3.94	879	-1.02	20250103	857	1.52	20250102	1570	-44.59	20240823	837	3.94	20241224	1.67	N	007120	500	144 억	313106	N	N	0	N	N
123	20250103	150212	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	870	10	2	1.16	93692403	108369	168.70	860	879	858	1118	602	860	864.57	1.08	12030	886	873	865	852	844	869	848	144	258	500	580	1	1	28878608	251	-2.61	0.39	12	0.38	-333.00	2218.00	1570	20240823	-44.59	837	20241224	3.94	879	-1.02	20250103	857	1.52	20250102	1570	-44.59	20240823	837	3.94	20241224	1.67	N	007120	500	144 억	313106	N	N	0	N	N
124	20250103	140213	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	865	5	2	0.58	78361062	90661	141.14	860	879	858	1118	602	860	864.33	1.08	11744	886	873	865	852	844	869	848	144	258	500	580	1	1	28878608	250	-2.60	0.39	12	0.31	-333.00	2218.00	1570	20240823	-44.90	837	20241224	3.35	879	-1.59	20250103	857	0.93	20250102	1570	-44.90	20240823	837	3.35	20241224	1.67	N	007120	500	144 억	313106	N	N	0	N	N
125	20250103	130212	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	869	9	2	1.05	69510131	80388	125.14	860	879	858	1118	602	860	864.68	1.08	11408	886	873	865	852	844	869	848	144	258	500	580	1	1	28878608	251	-2.61	0.39	12	0.28	-333.00	2218.00	1570	20240823	-44.65	837	20241224	3.82	879	-1.14	20250103	857	1.40	20250102	1570	-44.65	20240823	837	3.82	20241224	1.67	N	007120	500	144 억	313106	N	N	0	N	N
126	20250103	120212	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	863	3	2	0.35	55172749	63790	99.31	860	879	858	1118	602	860	864.91	1.08	6831	886	873	865	852	844	869	848	144	258	500	580	1	1	28878608	249	-2.59	0.39	12	0.22	-333.00	2218.00	1570	20240823	-45.03	837	20241224	3.11	879	-1.82	20250103	857	0.70	20250102	1570	-45.03	20240823	837	3.11	20241224	1.67	N	007120	500	144 억	313106	N	N	0	N	N
127	20250103	110212	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	865	5	2	0.58	51418160	59437	92.53	860	879	858	1118	602	860	865.09	1.08	6609	886	873	865	852	844	869	848	144	258	500	580	1	1	28878608	250	-2.60	0.39	12	0.21	-333.00	2218.00	1570	20240823	-44.90	837	20241224	3.35	879	-1.59	20250103	857	0.93	20250102	1570	-44.90	20240823	837	3.35	20241224	1.67	N	007120	500	144 억	313106	N	N	0	N	N
128	20250103	100212	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	865	5	2	0.58	25587828	29445	45.84	860	879	860	1118	602	860	869.00	1.08	666	886	873	865	852	844	869	848	144	258	500	580	1	1	28878608	250	-2.60	0.39	12	0.10	-333.00	2218.00	1570	20240823	-44.90	837	20241224	3.35	879	-1.59	20250103	857	0.93	20250102	1570	-44.90	20240823	837	3.35	20241224	1.67	N	007120	500	144 억	313106	N	N	0	N	N
129	20250103	090212	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	875	15	2	1.74	2768400	3193	4.97	860	879	860	1118	602	860	867.02	1.08	-546	886	873	865	852	844	869	848	144	258	500	580	1	1	28878608	253	-2.63	0.39	12	0.01	-333.00	2218.00	1570	20240823	-44.27	837	20241224	4.54	879	-0.46	20250103	857	2.10	20250102	1570	-44.27	20240823	837	4.54	20241224	1.67	N	007120	500	144 억	313106	N	N	0	N	N
130	20250102	160212	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	860	-1	5	-0.12	55540957	64219	82.53	861	878	857	1119	603	861	864.87	1.08	1907	891	875	857	841	823	884	850	144	258	500	580	1	1	28878608	248	-2.58	0.39	12	0.22	-333.00	2218.00	1570	20240823	-45.22	837	20241224	2.75	878	-2.05	20250102	857	0.35	20250102	1570	-45.22	20240823	837	2.75	20241224	1.68	N	007120	500	144 억	311685	N	N	0	N	N
131	20250102	150212	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	866	5	2	0.58	43596401	50401	64.78	861	878	857	1119	603	861	864.99	1.08	-281	891	875	857	841	823	884	850	144	258	500	580	1	1	28878608	250	-2.60	0.39	12	0.17	-333.00	2218.00	1570	20240823	-44.84	837	20241224	3.46	878	-1.37	20250102	857	1.05	20250102	1570	-44.84	20240823	837	3.46	20241224	1.68	N	007120	500	144 억	311685	N	N	0	N	N
132	20250102	140210	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	866	5	2	0.58	34558927	39940	51.33	861	878	857	1119	603	861	865.27	1.08	-3031	891	875	857	841	823	884	850	144	258	500	580	1	1	28878608	250	-2.60	0.39	12	0.14	-333.00	2218.00	1570	20240823	-44.84	837	20241224	3.46	878	-1.37	20250102	857	1.05	20250102	1570	-44.84	20240823	837	3.46	20241224	1.68	N	007120	500	144 억	311685	N	N	0	N	N
133	20250102	130211	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	865	4	2	0.46	23986825	27691	35.59	861	878	857	1119	603	861	866.23	1.08	-4892	891	875	857	841	823	884	850	144	258	500	580	1	1	28878608	250	-2.60	0.39	12	0.10	-333.00	2218.00	1570	20240823	-44.90	837	20241224	3.35	878	-1.48	20250102	857	0.93	20250102	1570	-44.90	20240823	837	3.35	20241224	1.68	N	007120	500	144 억	311685	N	N	0	N	N
134	20250102	120212	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	870	9	2	1.05	13786041	15918	20.46	861	878	857	1119	603	861	866.07	1.08	-3836	891	875	857	841	823	884	850	144	258	500	580	1	1	28878608	251	-2.61	0.39	12	0.06	-333.00	2218.00	1570	20240823	-44.59	837	20241224	3.94	878	-0.91	20250102	857	1.52	20250102	1570	-44.59	20240823	837	3.94	20241224	1.68	N	007120	500	144 억	311685	N	N	0	N	N
135	20250102	110204	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	869	8	2	0.93	7798691	9022	11.60	861	878	857	1119	603	861	864.41	1.08	-2650	891	875	857	841	823	884	850	144	258	500	580	1	1	28878608	251	-2.61	0.39	12	0.03	-333.00	2218.00	1570	20240823	-44.65	837	20241224	3.82	878	-1.03	20250102	857	1.40	20250102	1570	-44.65	20240823	837	3.82	20241224	1.68	N	007120	500	144 억	311685	N	N	0	N	N
136	20250102	100211	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	860	-1	5	-0.12	2260907	2626	3.37	861	862	860	1119	603	861	860.97	1.08	-1928	891	875	857	841	823	884	850	144	258	500	580	1	1	28878608	248	-2.58	0.39	12	0.01	-333.00	2218.00	1570	20240823	-45.22	837	20241224	2.75	862	-0.23	20250102	860	0.00	20250102	1570	-45.22	20240823	837	2.75	20241224	1.68	N	007120	500	144 억	311685	N	N	0	N	N
137	20250102	090210	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	861	0	3	0.00	0	0	0.00	0	0	0	1119	603	861	0.00	1.08	0	891	875	857	841	823	884	850	144	258	500	580	1	1	28878608	249	-2.59	0.39	12	0.00	-333.00	2218.00	1570	20240823	-45.16	837	20241224	2.87	0	0.00	0	0	0.00	0	1570	-45.16	20240823	837	2.87	20241224	1.68	N	007120	500	144 억	311685	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History