KissMeData/035720/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

63 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160436	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	35750	0	3	0.00	38035833200	1059808	86.87	35900	36350	35700	46450	25050	35750	35889.97	26.85	0	12500	36750	36250	36000	35500	35250	36125	35375	444	10700	100	27170	50	1	443662117	158609	-15.71	1.63	12	0.24	-2276.00	21951.00	61400	20240215	-41.78	32550	20241114	9.83	39900	-10.40	20250107	35700	0.14	20250124	61400	-41.78	20240215	32550	9.83	20241114	0.76	N	035720	100	444 억	119102669	N	N	1137	N	N
3	20250124	150436	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	35800	50	2	0.14	33928129650	944925	77.45	35900	36350	35700	46450	25050	35750	35905.64	26.85	0	673	36750	36250	36000	35500	35250	36125	35375	444	10700	100	27170	50	1	443662117	158831	-15.73	1.63	12	0.21	-2276.00	21951.00	61400	20240215	-41.69	32550	20241114	9.98	39900	-10.28	20250107	35700	0.28	20250124	61400	-41.69	20240215	32550	9.98	20241114	0.76	N	035720	100	444 억	119102669	N	N	8406	N	N
4	20250124	140436	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	35750	0	3	0.00	28289198100	787207	64.52	35900	36350	35750	46450	25050	35750	35936.17	26.85	0	5934	36750	36250	36000	35500	35250	36125	35375	444	10700	100	27170	50	1	443662117	158609	-15.71	1.63	12	0.18	-2276.00	21951.00	61400	20240215	-41.78	32550	20241114	9.83	39900	-10.40	20250107	35750	0.00	20250124	61400	-41.78	20240215	32550	9.83	20241114	0.76	N	035720	100	444 억	119102669	N	N	8406	N	N
5	20250124	130437	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	35800	50	2	0.14	23363256650	649544	53.24	35900	36350	35750	46450	25050	35750	35968.72	26.85	0	27942	36750	36250	36000	35500	35250	36125	35375	444	10700	100	27170	50	1	443662117	158831	-15.73	1.63	12	0.15	-2276.00	21951.00	61400	20240215	-41.69	32550	20241114	9.98	39900	-10.28	20250107	35750	0.14	20250124	61400	-41.69	20240215	32550	9.98	20241114	0.76	N	035720	100	444 억	119102669	N	N	8406	N	N
6	20250124	120434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	35800	50	2	0.14	20153690850	559972	45.90	35900	36350	35750	46450	25050	35750	35990.56	26.85	0	35880	36750	36250	36000	35500	35250	36125	35375	444	10700	100	27170	50	1	443662117	158831	-15.73	1.63	12	0.13	-2276.00	21951.00	61400	20240215	-41.69	32550	20241114	9.98	39900	-10.28	20250107	35750	0.14	20250124	61400	-41.69	20240215	32550	9.98	20241114	0.76	N	035720	100	444 억	119102669	N	N	8406	N	N
7	20250124	110436	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	35850	100	2	0.28	17144398800	475983	39.01	35900	36350	35750	46450	25050	35750	36018.96	26.85	0	40786	36750	36250	36000	35500	35250	36125	35375	444	10700	100	27170	50	1	443662117	159053	-15.75	1.63	12	0.11	-2276.00	21951.00	61400	20240215	-41.61	32550	20241114	10.14	39900	-10.15	20250107	35750	0.28	20250124	61400	-41.61	20240215	32550	10.14	20241114	0.76	N	035720	100	444 억	119102669	N	N	8406	N	N
8	20250124	100433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	35950	200	2	0.56	12429796800	344453	28.23	35900	36350	35750	46450	25050	35750	36085.66	26.85	0	60337	36750	36250	36000	35500	35250	36125	35375	444	10700	100	27170	50	1	443662117	159497	-15.80	1.64	12	0.08	-2276.00	21951.00	61400	20240215	-41.45	32550	20241114	10.45	39900	-9.90	20250107	35750	0.56	20250124	61400	-41.45	20240215	32550	10.45	20241114	0.76	N	035720	100	444 억	119102669	N	N	8406	N	N
9	20250124	090436	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	35750	0	3	0.00	1014710400	28301	2.32	35900	36000	35750	46450	25050	35750	35854.43	26.85	0	3847	36750	36250	36000	35500	35250	36125	35375	444	10700	100	27170	50	1	443662117	158609	-15.71	1.63	12	0.01	-2276.00	21951.00	61400	20240215	-41.78	32550	20241114	9.83	39900	-10.40	20250107	35750	0.00	20250124	61400	-41.78	20240215	32550	9.83	20241114	0.76	N	035720	100	444 억	119102669	N	N	8406	N	N
10	20250123	160435	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	35750	-550	5	-1.52	43260864000	1201228	104.04	36450	36500	35750	47150	25450	36300	36015.14	26.87	23472	-137365	37400	36850	36500	35950	35600	36675	35775	444	10850	100	27580	50	1	443662117	158609	-15.71	1.63	12	0.27	-2276.00	21951.00	61700	20240116	-42.06	32550	20241114	9.83	39900	-10.40	20250107	35750	0.00	20250123	61400	-41.78	20240215	32550	9.83	20241114	0.76	N	035720	100	444 억	119214304	N	N	8406	N	N
11	20250123	150433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	35900	-400	5	-1.10	36232496150	1004861	87.04	36450	36500	35800	47150	25450	36300	36057.22	26.87	23472	-172791	37400	36850	36500	35950	35600	36675	35775	444	10850	100	27580	50	1	443662117	159275	-15.77	1.64	12	0.23	-2276.00	21951.00	61700	20240116	-41.82	32550	20241114	10.29	39900	-10.03	20250107	35800	0.28	20250123	61400	-41.53	20240215	32550	10.29	20241114	0.76	N	035720	100	444 억	119214304	N	N	4005	N	N
12	20250123	140434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36100	-200	5	-0.55	25067637650	694107	60.12	36450	36500	36000	47150	25450	36300	36114.94	26.87	23472	-134646	37400	36850	36500	35950	35600	36675	35775	444	10850	100	27580	50	1	443662117	160162	-15.86	1.64	12	0.16	-2276.00	21951.00	61700	20240116	-41.49	32550	20241114	10.91	39900	-9.52	20250107	35800	0.84	20250120	61400	-41.21	20240215	32550	10.91	20241114	0.76	N	035720	100	444 억	119214304	N	N	4005	N	N
13	20250123	130433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36050	-250	5	-0.69	21814227900	603858	52.30	36450	36500	36000	47150	25450	36300	36124.76	26.87	23472	-121576	37400	36850	36500	35950	35600	36675	35775	444	10850	100	27580	50	1	443662117	159940	-15.84	1.64	12	0.14	-2276.00	21951.00	61700	20240116	-41.57	32550	20241114	10.75	39900	-9.65	20250107	35800	0.70	20250120	61400	-41.29	20240215	32550	10.75	20241114	0.76	N	035720	100	444 억	119214304	N	N	4005	N	N
14	20250123	120433	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36100	-200	5	-0.55	18827011550	521116	45.14	36450	36500	36000	47150	25450	36300	36128.25	26.87	23472	-109843	37400	36850	36500	35950	35600	36675	35775	444	10850	100	27580	50	1	443662117	160162	-15.86	1.64	12	0.12	-2276.00	21951.00	61700	20240116	-41.49	32550	20241114	10.91	39900	-9.52	20250107	35800	0.84	20250120	61400	-41.21	20240215	32550	10.91	20241114	0.76	N	035720	100	444 억	119214304	N	N	4005	N	N
15	20250123	110434	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36000	-300	5	-0.83	16032162350	443550	38.42	36450	36500	36000	47150	25450	36300	36145.10	26.87	23472	-100197	37400	36850	36500	35950	35600	36675	35775	444	10850	100	27580	50	1	443662117	159718	-15.82	1.64	12	0.10	-2276.00	21951.00	61700	20240116	-41.65	32550	20241114	10.60	39900	-9.77	20250107	35800	0.56	20250120	61400	-41.37	20240215	32550	10.60	20241114	0.76	N	035720	100	444 억	119214304	N	N	4005	N	N
16	20250123	100432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36100	-200	5	-0.55	12028677750	332578	28.81	36450	36500	36000	47150	25450	36300	36167.99	26.87	23472	-80398	37400	36850	36500	35950	35600	36675	35775	444	10850	100	27580	50	1	443662117	160162	-15.86	1.64	12	0.07	-2276.00	21951.00	61700	20240116	-41.49	32550	20241114	10.91	39900	-9.52	20250107	35800	0.84	20250120	61400	-41.21	20240215	32550	10.91	20241114	0.76	N	035720	100	444 억	119214304	N	N	4005	N	N
17	20250123	090432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36250	-50	5	-0.14	2646927600	72807	6.31	36450	36500	36250	47150	25450	36300	36355.41	26.87	23472	-25677	37400	36850	36500	35950	35600	36675	35775	444	10850	100	27580	50	1	443662117	160828	-15.93	1.65	12	0.02	-2276.00	21951.00	61700	20240116	-41.25	32550	20241114	11.37	39900	-9.15	20250107	35800	1.26	20250120	61400	-40.96	20240215	32550	11.37	20241114	0.76	N	035720	100	444 억	119214304	N	N	4005	N	N
18	20250122	160431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36300	-150	5	-0.41	41306405950	1134702	97.24	36800	37050	36150	47350	25550	36450	36403.33	26.90	0	-188157	37383	36916	36533	36066	35683	36875	36025	444	10900	100	27700	50	1	443662117	161049	-15.95	1.65	12	0.26	-2276.00	21951.00	61800	20240115	-41.26	32550	20241114	11.52	39900	-9.02	20250107	35800	1.40	20250120	61400	-40.88	20240215	32550	11.52	20241114	0.76	N	035720	100	444 억	119362082	N	N	4005	N	N
19	20250122	150431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36350	-100	5	-0.27	36215818300	994482	85.23	36800	37050	36150	47350	25550	36450	36416.75	26.90	0	-202960	37383	36916	36533	36066	35683	36875	36025	444	10900	100	27700	50	1	443662117	161271	-15.97	1.66	12	0.22	-2276.00	21951.00	61800	20240115	-41.18	32550	20241114	11.67	39900	-8.90	20250107	35800	1.54	20250120	61400	-40.80	20240215	32550	11.67	20241114	0.76	N	035720	100	444 억	119362082	N	N	3343	N	N
20	20250122	140429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36300	-150	5	-0.41	32093299450	881033	75.50	36800	37050	36150	47350	25550	36450	36426.89	26.90	0	-197532	37383	36916	36533	36066	35683	36875	36025	444	10900	100	27700	50	1	443662117	161049	-15.95	1.65	12	0.20	-2276.00	21951.00	61800	20240115	-41.26	32550	20241114	11.52	39900	-9.02	20250107	35800	1.40	20250120	61400	-40.88	20240215	32550	11.52	20241114	0.76	N	035720	100	444 억	119362082	N	N	3343	N	N
21	20250122	130432	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36200	-250	5	-0.69	27847468000	763943	65.47	36800	37050	36150	47350	25550	36450	36452.29	26.90	0	-170438	37383	36916	36533	36066	35683	36875	36025	444	10900	100	27700	50	1	443662117	160606	-15.91	1.65	12	0.17	-2276.00	21951.00	61800	20240115	-41.42	32550	20241114	11.21	39900	-9.27	20250107	35800	1.12	20250120	61400	-41.04	20240215	32550	11.21	20241114	0.76	N	035720	100	444 억	119362082	N	N	3343	N	N
22	20250122	120429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36150	-300	5	-0.82	24014064700	658087	56.40	36800	37050	36150	47350	25550	36450	36490.75	26.90	0	-131984	37383	36916	36533	36066	35683	36875	36025	444	10900	100	27700	50	1	443662117	160384	-15.88	1.65	12	0.15	-2276.00	21951.00	61800	20240115	-41.50	32550	20241114	11.06	39900	-9.40	20250107	35800	0.98	20250120	61400	-41.12	20240215	32550	11.06	20241114	0.76	N	035720	100	444 억	119362082	N	N	3343	N	N
23	20250122	110430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36350	-100	5	-0.27	17162261100	469065	40.20	36800	37050	36300	47350	25550	36450	36588.38	26.90	0	-84558	37383	36916	36533	36066	35683	36875	36025	444	10900	100	27700	50	1	443662117	161271	-15.97	1.66	12	0.11	-2276.00	21951.00	61800	20240115	-41.18	32550	20241114	11.67	39900	-8.90	20250107	35800	1.54	20250120	61400	-40.80	20240215	32550	11.67	20241114	0.76	N	035720	100	444 억	119362082	N	N	3343	N	N
24	20250122	100430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36400	-50	5	-0.14	13141892600	358699	30.74	36800	37050	36300	47350	25550	36450	36637.92	26.90	0	-46744	37383	36916	36533	36066	35683	36875	36025	444	10900	100	27700	50	1	443662117	161493	-15.99	1.66	12	0.08	-2276.00	21951.00	61800	20240115	-41.10	32550	20241114	11.83	39900	-8.77	20250107	35800	1.68	20250120	61400	-40.72	20240215	32550	11.83	20241114	0.76	N	035720	100	444 억	119362082	N	N	3343	N	N
25	20250122	090431	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36950	500	2	1.37	3271065300	88715	7.60	36800	37000	36750	47350	25550	36450	36874.01	26.90	0	30773	37383	36916	36533	36066	35683	36875	36025	444	10900	100	27700	50	1	443662117	163933	-16.23	1.68	12	0.02	-2276.00	21951.00	61800	20240115	-40.21	32550	20241114	13.52	39900	-7.39	20250107	35800	3.21	20250120	61400	-39.82	20240215	32550	13.52	20241114	0.76	N	035720	100	444 억	119362082	N	N	3343	N	N
26	20250121	160428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36450	0	3	0.00	42401173200	1160007	85.54	36450	37000	36150	47350	25550	36450	36552.72	26.90	0	39149	37216	36832	36316	35932	35416	37025	36125	444	10900	100	27700	50	1	443662117	161715	-16.01	1.66	12	0.26	-2276.00	21951.00	61800	20240115	-41.02	32550	20241114	11.98	39900	-8.65	20250107	35800	1.82	20250120	61400	-40.64	20240215	32550	11.98	20241114	0.76	N	035720	100	444 억	119360090	N	N	3343	N	N
27	20250121	150430	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36500	50	2	0.14	37660171500	1030026	75.95	36450	37000	36150	47350	25550	36450	36562.37	26.90	0	32522	37216	36832	36316	35932	35416	37025	36125	444	10900	100	27700	50	1	443662117	161937	-16.04	1.66	12	0.23	-2276.00	21951.00	61800	20240115	-40.94	32550	20241114	12.14	39900	-8.52	20250107	35800	1.96	20250120	61400	-40.55	20240215	32550	12.14	20241114	0.76	N	035720	100	444 억	119360090	N	N	9732	N	N
28	20250121	140429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36600	150	2	0.41	33888913000	926852	68.35	36450	37000	36150	47350	25550	36450	36563.47	26.90	0	31897	37216	36832	36316	35932	35416	37025	36125	444	10900	100	27700	50	1	443662117	162380	-16.08	1.67	12	0.21	-2276.00	21951.00	61800	20240115	-40.78	32550	20241114	12.44	39900	-8.27	20250107	35800	2.23	20250120	61400	-40.39	20240215	32550	12.44	20241114	0.76	N	035720	100	444 억	119360090	N	N	9732	N	N
29	20250121	130429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36550	100	2	0.27	30762758100	841393	62.04	36450	37000	36150	47350	25550	36450	36561.72	26.90	0	23840	37216	36832	36316	35932	35416	37025	36125	444	10900	100	27700	50	1	443662117	162159	-16.06	1.67	12	0.19	-2276.00	21951.00	61800	20240115	-40.86	32550	20241114	12.29	39900	-8.40	20250107	35800	2.09	20250120	61400	-40.47	20240215	32550	12.29	20241114	0.76	N	035720	100	444 억	119360090	N	N	9732	N	N
30	20250121	120419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36450	0	3	0.00	26776248150	732348	54.00	36450	37000	36150	47350	25550	36450	36562.21	26.90	0	2842	37216	36832	36316	35932	35416	37025	36125	444	10900	100	27700	50	1	443662117	161715	-16.01	1.66	12	0.17	-2276.00	21951.00	61800	20240115	-41.02	32550	20241114	11.98	39900	-8.65	20250107	35800	1.82	20250120	61400	-40.64	20240215	32550	11.98	20241114	0.76	N	035720	100	444 억	119360090	N	N	9732	N	N
31	20250121	110411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36250	-200	5	-0.55	24252514800	662837	48.88	36450	37000	36150	47350	25550	36450	36588.99	26.90	0	8947	37216	36832	36316	35932	35416	37025	36125	444	10900	100	27700	50	1	443662117	160828	-15.93	1.65	12	0.15	-2276.00	21951.00	61800	20240115	-41.34	32550	20241114	11.37	39900	-9.15	20250107	35800	1.26	20250120	61400	-40.96	20240215	32550	11.37	20241114	0.76	N	035720	100	444 억	119360090	N	N	9732	N	N
32	20250121	100406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36350	-100	5	-0.27	18714503750	510191	37.62	36450	37000	36250	47350	25550	36450	36681.43	26.90	0	31825	37216	36832	36316	35932	35416	37025	36125	444	10900	100	27700	50	1	443662117	161271	-15.97	1.66	12	0.11	-2276.00	21951.00	61800	20240115	-41.18	32550	20241114	11.67	39900	-8.90	20250107	35800	1.54	20250120	61400	-40.80	20240215	32550	11.67	20241114	0.76	N	035720	100	444 억	119360090	N	N	9732	N	N
33	20250121	090429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36800	350	2	0.96	2275396400	62194	4.59	36450	36800	36450	47350	25550	36450	36585.77	26.90	0	24295	37216	36832	36316	35932	35416	37025	36125	444	10900	100	27700	50	1	443662117	163268	-16.17	1.68	12	0.01	-2276.00	21951.00	61800	20240115	-40.45	32550	20241114	13.06	39900	-7.77	20250107	35800	2.79	20250120	61400	-40.07	20240215	32550	13.06	20241114	0.76	N	035720	100	444 억	119360090	N	N	9732	N	N
34	20250120	160427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36450	50	2	0.14	48675065300	1344863	118.49	36400	36700	35800	47300	25500	36400	36192.98	26.89	0	102667	37133	36766	36583	36216	36033	36675	36125	444	10900	100	27660	50	1	443662117	161715	-16.01	1.66	12	0.30	-2276.00	21951.00	61900	20240111	-41.11	32550	20241114	11.98	39900	-8.65	20250107	35800	1.82	20250120	61400	-40.64	20240215	32550	11.98	20241114	0.75	N	035720	100	444 억	119298067	N	N	9732	N	N
35	20250120	150429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36200	-200	5	-0.55	43946961000	1214942	107.04	36400	36700	35800	47300	25500	36400	36172.06	26.89	0	67144	37133	36766	36583	36216	36033	36675	36125	444	10900	100	27660	50	1	443662117	160606	-15.91	1.65	12	0.27	-2276.00	21951.00	61900	20240111	-41.52	32550	20241114	11.21	39900	-9.27	20250107	35800	1.12	20250120	61400	-41.04	20240215	32550	11.21	20241114	0.75	N	035720	100	444 억	119298067	N	N	4148	N	N
36	20250120	140427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36300	-100	5	-0.27	38902617250	1075636	94.77	36400	36700	35800	47300	25500	36400	36167.08	26.89	0	30571	37133	36766	36583	36216	36033	36675	36125	444	10900	100	27660	50	1	443662117	161049	-15.95	1.65	12	0.24	-2276.00	21951.00	61900	20240111	-41.36	32550	20241114	11.52	39900	-9.02	20250107	35800	1.40	20250120	61400	-40.88	20240215	32550	11.52	20241114	0.75	N	035720	100	444 억	119298067	N	N	4148	N	N
37	20250120	130427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36000	-400	5	-1.10	31925362450	883290	77.82	36400	36700	35800	47300	25500	36400	36143.69	26.89	0	-34235	37133	36766	36583	36216	36033	36675	36125	444	10900	100	27660	50	1	443662117	159718	-15.82	1.64	12	0.20	-2276.00	21951.00	61900	20240111	-41.84	32550	20241114	10.60	39900	-9.77	20250107	35800	0.56	20250120	61400	-41.37	20240215	32550	10.60	20241114	0.75	N	035720	100	444 억	119298067	N	N	4148	N	N
38	20250120	120428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	35850	-550	5	-1.51	28043182150	775395	68.31	36400	36700	35800	47300	25500	36400	36166.31	26.89	0	-64343	37133	36766	36583	36216	36033	36675	36125	444	10900	100	27660	50	1	443662117	159053	-15.75	1.63	12	0.17	-2276.00	21951.00	61900	20240111	-42.08	32550	20241114	10.14	39900	-10.15	20250107	35800	0.14	20250120	61400	-41.61	20240215	32550	10.14	20241114	0.75	N	035720	100	444 억	119298067	N	N	4148	N	N
39	20250120	110429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	35950	-450	5	-1.24	22446284400	619428	54.57	36400	36700	35900	47300	25500	36400	36237.11	26.89	0	-60502	37133	36766	36583	36216	36033	36675	36125	444	10900	100	27660	50	1	443662117	159497	-15.80	1.64	12	0.14	-2276.00	21951.00	61900	20240111	-41.92	32550	20241114	10.45	39900	-9.90	20250107	35900	0.14	20250120	61400	-41.45	20240215	32550	10.45	20241114	0.75	N	035720	100	444 억	119298067	N	N	4148	N	N
40	20250120	100428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36100	-300	5	-0.82	14563566900	400643	35.30	36400	36700	36050	47300	25500	36400	36350.48	26.89	0	-51654	37133	36766	36583	36216	36033	36675	36125	444	10900	100	27660	50	1	443662117	160162	-15.86	1.64	12	0.09	-2276.00	21951.00	61900	20240111	-41.68	32550	20241114	10.91	39900	-9.52	20250107	36050	0.14	20250120	61400	-41.21	20240215	32550	10.91	20241114	0.75	N	035720	100	444 억	119298067	N	N	4148	N	N
41	20250120	090428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36400	0	3	0.00	3446200750	94690	8.34	36400	36600	36250	47300	25500	36400	36394.56	26.89	0	13679	37133	36766	36583	36216	36033	36675	36125	444	10900	100	27660	50	1	443662117	161493	-15.99	1.66	12	0.02	-2276.00	21951.00	61900	20240111	-41.20	32550	20241114	11.83	39900	-8.77	20250107	36200	0.55	20250113	61400	-40.72	20240215	32550	11.83	20241114	0.75	N	035720	100	444 억	119298067	N	N	4148	N	N
42	20250117	160426	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36400	-500	5	-1.36	40639118900	1113002	87.50	36950	36950	36400	47950	25850	36900	36513.29	26.92	0	-34030	38300	37600	37150	36450	36000	37375	36225	444	11050	100	28040	50	1	443662117	161493	-15.99	1.66	12	0.25	-2276.00	21951.00	61900	20240111	-41.20	32550	20241114	11.83	39900	-8.77	20250107	36200	0.55	20250113	61400	-40.72	20240215	32550	11.83	20241114	0.74	N	035720	100	444 억	119417349	N	N	4148	N	N
43	20250117	150427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36400	-500	5	-1.36	35814600750	980508	77.09	36950	36950	36400	47950	25850	36900	36526.30	26.92	0	-21304	38300	37600	37150	36450	36000	37375	36225	444	11050	100	28040	50	1	443662117	161493	-15.99	1.66	12	0.22	-2276.00	21951.00	61900	20240111	-41.20	32550	20241114	11.83	39900	-8.77	20250107	36200	0.55	20250113	61400	-40.72	20240215	32550	11.83	20241114	0.74	N	035720	100	444 억	119417349	N	N	2316	N	N
44	20250117	140428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36500	-400	5	-1.08	31528232300	862980	67.85	36950	36950	36400	47950	25850	36900	36533.84	26.92	0	-41559	38300	37600	37150	36450	36000	37375	36225	444	11050	100	28040	50	1	443662117	161937	-16.04	1.66	12	0.19	-2276.00	21951.00	61900	20240111	-41.03	32550	20241114	12.14	39900	-8.52	20250107	36200	0.83	20250113	61400	-40.55	20240215	32550	12.14	20241114	0.74	N	035720	100	444 억	119417349	N	N	2316	N	N
45	20250117	130427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36500	-400	5	-1.08	28254078000	773295	60.79	36950	36950	36400	47950	25850	36900	36536.92	26.92	0	-52007	38300	37600	37150	36450	36000	37375	36225	444	11050	100	28040	50	1	443662117	161937	-16.04	1.66	12	0.17	-2276.00	21951.00	61900	20240111	-41.03	32550	20241114	12.14	39900	-8.52	20250107	36200	0.83	20250113	61400	-40.55	20240215	32550	12.14	20241114	0.74	N	035720	100	444 억	119417349	N	N	2316	N	N
46	20250117	120428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36450	-450	5	-1.22	24222630800	662685	52.10	36950	36950	36400	47950	25850	36900	36551.88	26.92	0	-54244	38300	37600	37150	36450	36000	37375	36225	444	11050	100	28040	50	1	443662117	161715	-16.01	1.66	12	0.15	-2276.00	21951.00	61900	20240111	-41.11	32550	20241114	11.98	39900	-8.65	20250107	36200	0.69	20250113	61400	-40.64	20240215	32550	11.98	20241114	0.74	N	035720	100	444 억	119417349	N	N	2316	N	N
47	20250117	110428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36450	-450	5	-1.22	20841923600	569942	44.81	36950	36950	36400	47950	25850	36900	36568.08	26.92	0	-43828	38300	37600	37150	36450	36000	37375	36225	444	11050	100	28040	50	1	443662117	161715	-16.01	1.66	12	0.13	-2276.00	21951.00	61900	20240111	-41.11	32550	20241114	11.98	39900	-8.65	20250107	36200	0.69	20250113	61400	-40.64	20240215	32550	11.98	20241114	0.74	N	035720	100	444 억	119417349	N	N	2316	N	N
48	20250117	100429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36700	-200	5	-0.54	15818887850	432240	33.98	36950	36950	36400	47950	25850	36900	36596.96	26.92	0	-33874	38300	37600	37150	36450	36000	37375	36225	444	11050	100	28040	50	1	443662117	162824	-16.12	1.67	12	0.10	-2276.00	21951.00	61900	20240111	-40.71	32550	20241114	12.75	39900	-8.02	20250107	36200	1.38	20250113	61400	-40.23	20240215	32550	12.75	20241114	0.74	N	035720	100	444 억	119417349	N	N	2316	N	N
49	20250117	090429	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36600	-300	5	-0.81	2990453700	81460	6.40	36950	36950	36550	47950	25850	36900	36709.02	26.92	0	-19823	38300	37600	37150	36450	36000	37375	36225	444	11050	100	28040	50	1	443662117	162380	-16.08	1.67	12	0.02	-2276.00	21951.00	61900	20240111	-40.87	32550	20241114	12.44	39900	-8.27	20250107	36200	1.10	20250113	61400	-40.39	20240215	32550	12.44	20241114	0.74	N	035720	100	444 억	119417349	N	N	2316	N	N
50	20250116	160425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36900	-100	5	-0.27	46688655950	1259630	57.62	37400	37850	36700	48100	25900	37000	37067.63	26.96	0	-131487	38866	37932	37216	36282	35566	38400	36750	444	11100	100	28120	50	1	443662117	163711	-16.21	1.68	12	0.28	-2276.00	21951.00	61900	20240111	-40.39	32550	20241114	13.36	39900	-7.52	20250107	36200	1.93	20250113	61700	-40.19	20240116	32550	13.36	20241114	0.74	N	035720	100	444 억	119603515	N	N	2316	N	N
51	20250116	150407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36800	-200	5	-0.54	41366582250	1115364	51.02	37400	37850	36700	48100	25900	37000	37087.97	26.96	0	-126101	38866	37932	37216	36282	35566	38400	36750	444	11100	100	28120	50	1	443662117	163268	-16.17	1.68	12	0.25	-2276.00	21951.00	61900	20240111	-40.55	32550	20241114	13.06	39900	-7.77	20250107	36200	1.66	20250113	61700	-40.36	20240116	32550	13.06	20241114	0.74	N	035720	100	444 억	119603515	N	N	5885	N	N
52	20250116	140427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36850	-150	5	-0.41	35637389050	959491	43.89	37400	37850	36750	48100	25900	37000	37141.97	26.96	0	-116526	38866	37932	37216	36282	35566	38400	36750	444	11100	100	28120	50	1	443662117	163489	-16.19	1.68	12	0.22	-2276.00	21951.00	61900	20240111	-40.47	32550	20241114	13.21	39900	-7.64	20250107	36200	1.80	20250113	61700	-40.28	20240116	32550	13.21	20241114	0.74	N	035720	100	444 억	119603515	N	N	5885	N	N
53	20250116	130427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36950	-50	5	-0.14	29613538450	796062	36.41	37400	37850	36900	48100	25900	37000	37200.04	26.96	0	-100329	38866	37932	37216	36282	35566	38400	36750	444	11100	100	28120	50	1	443662117	163933	-16.23	1.68	12	0.18	-2276.00	21951.00	61900	20240111	-40.31	32550	20241114	13.52	39900	-7.39	20250107	36200	2.07	20250113	61700	-40.11	20240116	32550	13.52	20241114	0.74	N	035720	100	444 억	119603515	N	N	5885	N	N
54	20250116	120427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37000	0	3	0.00	26790339150	719674	32.92	37400	37850	36950	48100	25900	37000	37225.66	26.96	0	-87063	38866	37932	37216	36282	35566	38400	36750	444	11100	100	28120	50	1	443662117	164155	-16.26	1.69	12	0.16	-2276.00	21951.00	61900	20240111	-40.23	32550	20241114	13.67	39900	-7.27	20250107	36200	2.21	20250113	61700	-40.03	20240116	32550	13.67	20241114	0.74	N	035720	100	444 억	119603515	N	N	5885	N	N
55	20250116	110427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37050	50	2	0.14	22338821850	599377	27.42	37400	37850	37000	48100	25900	37000	37270.07	26.96	0	-70042	38866	37932	37216	36282	35566	38400	36750	444	11100	100	28120	50	1	443662117	164377	-16.28	1.69	12	0.14	-2276.00	21951.00	61900	20240111	-40.15	32550	20241114	13.82	39900	-7.14	20250107	36200	2.35	20250113	61700	-39.95	20240116	32550	13.82	20241114	0.74	N	035720	100	444 억	119603515	N	N	5885	N	N
56	20250116	100428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37150	150	2	0.41	16094351150	431122	19.72	37400	37850	37100	48100	25900	37000	37331.32	26.96	0	-48011	38866	37932	37216	36282	35566	38400	36750	444	11100	100	28120	50	1	443662117	164820	-16.32	1.69	12	0.10	-2276.00	21951.00	61900	20240111	-39.98	32550	20241114	14.13	39900	-6.89	20250107	36200	2.62	20250113	61700	-39.79	20240116	32550	14.13	20241114	0.74	N	035720	100	444 억	119603515	N	N	5885	N	N
57	20250116	090427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37400	400	2	1.08	4497607550	119990	5.49	37400	37850	37300	48100	25900	37000	37483.23	26.96	0	-9737	38866	37932	37216	36282	35566	38400	36750	444	11100	100	28120	50	1	443662117	165930	-16.43	1.70	12	0.03	-2276.00	21951.00	61900	20240111	-39.58	32550	20241114	14.90	39900	-6.27	20250107	36200	3.31	20250113	61700	-39.38	20240116	32550	14.90	20241114	0.74	N	035720	100	444 억	119603515	N	N	5885	N	N
58	20250115	160425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37000	150	2	0.41	80587183200	2173046	199.86	36950	38150	36500	47900	25800	36850	37085.03	27.09	0	-537572	37316	37082	36716	36482	36116	37200	36600	444	11050	100	28000	50	1	443662117	164155	-16.26	1.69	12	0.49	-2276.00	21951.00	61900	20240111	-40.23	32550	20241114	13.67	39900	-7.27	20250107	36200	2.21	20250113	61800	-40.13	20240115	32550	13.67	20241114	0.75	N	035720	100	444 억	120181535	N	N	5885	N	N
59	20250115	150427	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37050	200	2	0.54	75544413000	2036772	187.33	36950	38150	36500	47900	25800	36850	37090.27	27.09	0	-508364	37316	37082	36716	36482	36116	37200	36600	444	11050	100	28000	50	1	443662117	164377	-16.28	1.69	12	0.46	-2276.00	21951.00	61900	20240111	-40.15	32550	20241114	13.82	39900	-7.14	20250107	36200	2.35	20250113	61800	-40.05	20240115	32550	13.82	20241114	0.75	N	035720	100	444 억	120181535	N	N	1426	N	N
60	20250115	140428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36900	50	2	0.14	66971828400	1804448	165.96	36950	38150	36500	47900	25800	36850	37114.86	27.09	0	-445852	37316	37082	36716	36482	36116	37200	36600	444	11050	100	28000	50	1	443662117	163711	-16.21	1.68	12	0.41	-2276.00	21951.00	61900	20240111	-40.39	32550	20241114	13.36	39900	-7.52	20250107	36200	1.93	20250113	61800	-40.29	20240115	32550	13.36	20241114	0.75	N	035720	100	444 억	120181535	N	N	1426	N	N
61	20250115	130425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36850	0	3	0.00	60659371700	1633641	150.25	36950	38150	36500	47900	25800	36850	37131.40	27.09	0	-406121	37316	37082	36716	36482	36116	37200	36600	444	11050	100	28000	50	1	443662117	163489	-16.19	1.68	12	0.37	-2276.00	21951.00	61900	20240111	-40.47	32550	20241114	13.21	39900	-7.64	20250107	36200	1.80	20250113	61800	-40.37	20240115	32550	13.21	20241114	0.75	N	035720	100	444 억	120181535	N	N	1426	N	N
62	20250115	120419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36700	-150	5	-0.41	56459207950	1519440	139.75	36950	38150	36500	47900	25800	36850	37157.91	27.09	0	-360973	37316	37082	36716	36482	36116	37200	36600	444	11050	100	28000	50	1	443662117	162824	-16.12	1.67	12	0.34	-2276.00	21951.00	61900	20240111	-40.71	32550	20241114	12.75	39900	-8.02	20250107	36200	1.38	20250113	61800	-40.61	20240115	32550	12.75	20241114	0.75	N	035720	100	444 억	120181535	N	N	1426	N	N
63	20250115	110426	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36850	0	3	0.00	47518656800	1275365	117.30	36950	38150	36600	47900	25800	36850	37258.87	27.09	0	-281633	37316	37082	36716	36482	36116	37200	36600	444	11050	100	28000	50	1	443662117	163489	-16.19	1.68	12	0.29	-2276.00	21951.00	61900	20240111	-40.47	32550	20241114	13.21	39900	-7.64	20250107	36200	1.80	20250113	61800	-40.37	20240115	32550	13.21	20241114	0.75	N	035720	100	444 억	120181535	N	N	1426	N	N
64	20250115	100425	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37000	150	2	0.41	33260970600	888429	81.71	36950	38150	36900	47900	25800	36850	37437.96	27.09	0	-128803	37316	37082	36716	36482	36116	37200	36600	444	11050	100	28000	50	1	443662117	164155	-16.26	1.69	12	0.20	-2276.00	21951.00	61900	20240111	-40.23	32550	20241114	13.67	39900	-7.27	20250107	36200	2.21	20250113	61800	-40.13	20240115	32550	13.67	20241114	0.75	N	035720	100	444 억	120181535	N	N	1426	N	N
65	20250115	090428	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37600	750	2	2.04	12512640050	331561	30.49	36950	38150	36950	47900	25800	36850	37738.58	27.09	0	49742	37316	37082	36716	36482	36116	37200	36600	444	11050	100	28000	50	1	443662117	166817	-16.52	1.71	12	0.07	-2276.00	21951.00	61900	20240111	-39.26	32550	20241114	15.51	39900	-5.76	20250107	36200	3.87	20250113	61800	-39.16	20240115	32550	15.51	20241114	0.75	N	035720	100	444 억	120181535	N	N	1426	N	N
66	20250114	160423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36850	350	2	0.96	39369335000	1074287	91.80	36650	36950	36350	47450	25550	36500	36646.53	27.10	0	-100601	37233	36866	36533	36166	35833	37050	36350	444	10950	100	27740	50	1	443662117	163489	-16.19	1.68	12	0.24	-2276.00	21951.00	61900	20240111	-40.47	32550	20241114	13.21	39900	-7.64	20250107	36200	1.80	20250113	61800	-40.37	20240115	32550	13.21	20241114	0.72	N	035720	100	444 억	120224674	N	N	1426	N	N
67	20250114	150424	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36750	250	2	0.68	34021106950	929143	79.40	36650	36850	36350	47450	25550	36500	36615.59	27.10	0	-81511	37233	36866	36533	36166	35833	37050	36350	444	10950	100	27740	50	1	443662117	163046	-16.15	1.67	12	0.21	-2276.00	21951.00	61900	20240111	-40.63	32550	20241114	12.90	39900	-7.89	20250107	36200	1.52	20250113	61800	-40.53	20240115	32550	12.90	20241114	0.72	N	035720	100	444 억	120224674	N	N	12308	N	N
68	20250114	140424	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36750	250	2	0.68	24359231450	666126	56.92	36650	36850	36350	47450	25550	36500	36568.52	27.10	0	-49536	37233	36866	36533	36166	35833	37050	36350	444	10950	100	27740	50	1	443662117	163046	-16.15	1.67	12	0.15	-2276.00	21951.00	61900	20240111	-40.63	32550	20241114	12.90	39900	-7.89	20250107	36200	1.52	20250113	61800	-40.53	20240115	32550	12.90	20241114	0.72	N	035720	100	444 억	120224674	N	N	12308	N	N
69	20250114	130423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36600	100	2	0.27	20424507500	558821	47.75	36650	36850	36350	47450	25550	36500	36549.30	27.10	0	-41578	37233	36866	36533	36166	35833	37050	36350	444	10950	100	27740	50	1	443662117	162380	-16.08	1.67	12	0.13	-2276.00	21951.00	61900	20240111	-40.87	32550	20241114	12.44	39900	-8.27	20250107	36200	1.10	20250113	61800	-40.78	20240115	32550	12.44	20241114	0.72	N	035720	100	444 억	120224674	N	N	12308	N	N
70	20250114	120422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36500	0	3	0.00	16413482150	449184	38.38	36650	36850	36350	47450	25550	36500	36540.68	27.10	0	-39351	37233	36866	36533	36166	35833	37050	36350	444	10950	100	27740	50	1	443662117	161937	-16.04	1.66	12	0.10	-2276.00	21951.00	61900	20240111	-41.03	32550	20241114	12.14	39900	-8.52	20250107	36200	0.83	20250113	61800	-40.94	20240115	32550	12.14	20241114	0.72	N	035720	100	444 억	120224674	N	N	12308	N	N
71	20250114	110423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36450	-50	5	-0.14	13920770350	380845	32.54	36650	36850	36350	47450	25550	36500	36552.34	27.10	0	-29845	37233	36866	36533	36166	35833	37050	36350	444	10950	100	27740	50	1	443662117	161715	-16.01	1.66	12	0.09	-2276.00	21951.00	61900	20240111	-41.11	32550	20241114	11.98	39900	-8.65	20250107	36200	0.69	20250113	61800	-41.02	20240115	32550	11.98	20241114	0.72	N	035720	100	444 억	120224674	N	N	12308	N	N
72	20250114	100423	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36600	100	2	0.27	9187031000	251154	21.46	36650	36850	36450	47450	25550	36500	36579.32	27.10	0	-7323	37233	36866	36533	36166	35833	37050	36350	444	10950	100	27740	50	1	443662117	162380	-16.08	1.67	12	0.06	-2276.00	21951.00	61900	20240111	-40.87	32550	20241114	12.44	39900	-8.27	20250107	36200	1.10	20250113	61800	-40.78	20240115	32550	12.44	20241114	0.72	N	035720	100	444 억	120224674	N	N	12308	N	N
73	20250114	090422	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36650	150	2	0.41	1836721050	50100	4.28	36650	36850	36550	47450	25550	36500	36661.56	27.10	0	-2189	37233	36866	36533	36166	35833	37050	36350	444	10950	100	27740	50	1	443662117	162602	-16.10	1.67	12	0.01	-2276.00	21951.00	61900	20240111	-40.79	32550	20241114	12.60	39900	-8.15	20250107	36200	1.24	20250113	61800	-40.70	20240115	32550	12.60	20241114	0.72	N	035720	100	444 억	120224674	N	N	12308	N	N
74	20250113	160419	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36500	-50	5	-0.14	42335334100	1159565	51.76	36200	36900	36200	47500	25600	36550	36509.68	27.11	0	-59873	37783	37166	36783	36166	35783	36975	35975	444	10950	100	27770	50	1	443662117	161937	-16.04	1.66	12	0.26	-2276.00	21951.00	61900	20240111	-41.03	32550	20241114	12.14	39900	-8.52	20250107	36200	0.83	20250113	61800	-40.94	20240115	32550	12.14	20241114	0.72	N	035720	100	444 억	120267883	N	N	12308	N	N
75	20250113	150420	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36400	-150	5	-0.41	35515040900	972572	43.41	36200	36900	36200	47500	25600	36550	36516.61	27.11	0	-63269	37783	37166	36783	36166	35783	36975	35975	444	10950	100	27770	50	1	443662117	161493	-15.99	1.66	12	0.22	-2276.00	21951.00	61900	20240111	-41.20	32550	20241114	11.83	39900	-8.77	20250107	36200	0.55	20250113	61800	-41.10	20240115	32550	11.83	20241114	0.72	N	035720	100	444 억	120267883	N	N	25811	N	N
76	20250113	140416	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36500	-50	5	-0.14	29220280000	799673	35.70	36200	36900	36200	47500	25600	36550	36540.28	27.11	0	-63486	37783	37166	36783	36166	35783	36975	35975	444	10950	100	27770	50	1	443662117	161937	-16.04	1.66	12	0.18	-2276.00	21951.00	61900	20240111	-41.03	32550	20241114	12.14	39900	-8.52	20250107	36200	0.83	20250113	61800	-40.94	20240115	32550	12.14	20241114	0.72	N	035720	100	444 억	120267883	N	N	25811	N	N
77	20250113	130414	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36450	-100	5	-0.27	25620243450	700978	31.29	36200	36900	36200	47500	25600	36550	36549.28	27.11	0	-71440	37783	37166	36783	36166	35783	36975	35975	444	10950	100	27770	50	1	443662117	161715	-16.01	1.66	12	0.16	-2276.00	21951.00	61900	20240111	-41.11	32550	20241114	11.98	39900	-8.65	20250107	36200	0.69	20250113	61800	-41.02	20240115	32550	11.98	20241114	0.72	N	035720	100	444 억	120267883	N	N	25811	N	N
78	20250113	120414	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36550	0	3	0.00	22611939950	618454	27.61	36200	36900	36200	47500	25600	36550	36562.04	27.11	0	-50485	37783	37166	36783	36166	35783	36975	35975	444	10950	100	27770	50	1	443662117	162159	-16.06	1.67	12	0.14	-2276.00	21951.00	61900	20240111	-40.95	32550	20241114	12.29	39900	-8.40	20250107	36200	0.97	20250113	61800	-40.86	20240115	32550	12.29	20241114	0.72	N	035720	100	444 억	120267883	N	N	25811	N	N
79	20250113	110415	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36500	-50	5	-0.14	19799212100	541319	24.16	36200	36900	36200	47500	25600	36550	36575.87	27.11	0	-31191	37783	37166	36783	36166	35783	36975	35975	444	10950	100	27770	50	1	443662117	161937	-16.04	1.66	12	0.12	-2276.00	21951.00	61900	20240111	-41.03	32550	20241114	12.14	39900	-8.52	20250107	36200	0.83	20250113	61800	-40.94	20240115	32550	12.14	20241114	0.72	N	035720	100	444 억	120267883	N	N	25811	N	N
80	20250113	100414	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36500	-50	5	-0.14	14561396150	397588	17.75	36200	36900	36200	47500	25600	36550	36624.36	27.11	0	-3377	37783	37166	36783	36166	35783	36975	35975	444	10950	100	27770	50	1	443662117	161937	-16.04	1.66	12	0.09	-2276.00	21951.00	61900	20240111	-41.03	32550	20241114	12.14	39900	-8.52	20250107	36200	0.83	20250113	61800	-40.94	20240115	32550	12.14	20241114	0.72	N	035720	100	444 억	120267883	N	N	25811	N	N
81	20250113	090418	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36650	100	2	0.27	2589093250	71007	3.17	36200	36750	36200	47500	25600	36550	36462.36	27.11	0	11814	37783	37166	36783	36166	35783	36975	35975	444	10950	100	27770	50	1	443662117	162602	-16.10	1.67	12	0.02	-2276.00	21951.00	61900	20240111	-40.79	32550	20241114	12.60	39900	-8.15	20250107	36200	1.24	20250113	61800	-40.70	20240115	32550	12.60	20241114	0.72	N	035720	100	444 억	120267883	N	N	25811	N	N
82	20250110	160413	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36550	-650	5	-1.75	81559407150	2227254	100.37	37200	37400	36400	48350	26050	37200	36619.02	27.12	0	-87980	38066	37632	37416	36982	36766	37525	36875	444	11150	100	28270	50	1	443662117	162159	-16.06	1.67	12	0.50	-2276.00	21951.00	61900	20240111	-40.95	32550	20241114	12.29	39900	-8.40	20250107	36400	0.41	20250110	61900	-40.95	20240111	32550	12.29	20241114	0.65	N	035720	100	444 억	120309507	N	N	25811	N	N
83	20250110	150413	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36550	-650	5	-1.75	75615085050	2064579	93.04	37200	37400	36400	48350	26050	37200	36624.94	27.12	0	-117371	38066	37632	37416	36982	36766	37525	36875	444	11150	100	28270	50	1	443662117	162159	-16.06	1.67	12	0.47	-2276.00	21951.00	61900	20240111	-40.95	32550	20241114	12.29	39900	-8.40	20250107	36400	0.41	20250110	61900	-40.95	20240111	32550	12.29	20241114	0.65	N	035720	100	444 억	120309507	N	N	13714	N	N
84	20250110	140413	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36500	-700	5	-1.88	63922395950	1744112	78.60	37200	37400	36400	48350	26050	37200	36650.40	27.12	0	-190635	38066	37632	37416	36982	36766	37525	36875	444	11150	100	28270	50	1	443662117	161937	-16.04	1.66	12	0.39	-2276.00	21951.00	61900	20240111	-41.03	32550	20241114	12.14	39900	-8.52	20250107	36400	0.27	20250110	61900	-41.03	20240111	32550	12.14	20241114	0.65	N	035720	100	444 억	120309507	N	N	13714	N	N
85	20250110	130412	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36500	-700	5	-1.88	54938624600	1497558	67.49	37200	37400	36400	48350	26050	37200	36685.47	27.12	0	-184376	38066	37632	37416	36982	36766	37525	36875	444	11150	100	28270	50	1	443662117	161937	-16.04	1.66	12	0.34	-2276.00	21951.00	61900	20240111	-41.03	32550	20241114	12.14	39900	-8.52	20250107	36400	0.27	20250110	61900	-41.03	20240111	32550	12.14	20241114	0.65	N	035720	100	444 억	120309507	N	N	13714	N	N
86	20250110	120413	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36400	-800	5	-2.15	47972962600	1306786	58.89	37200	37400	36400	48350	26050	37200	36710.65	27.12	0	-177813	38066	37632	37416	36982	36766	37525	36875	444	11150	100	28270	50	1	443662117	161493	-15.99	1.66	12	0.29	-2276.00	21951.00	61900	20240111	-41.20	32550	20241114	11.83	39900	-8.77	20250107	36400	0.00	20250110	61900	-41.20	20240111	32550	11.83	20241114	0.65	N	035720	100	444 억	120309507	N	N	13714	N	N
87	20250110	110412	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36600	-600	5	-1.61	34737632050	944034	42.54	37200	37400	36550	48350	26050	37200	36797.01	27.12	0	-165065	38066	37632	37416	36982	36766	37525	36875	444	11150	100	28270	50	1	443662117	162380	-16.08	1.67	12	0.21	-2276.00	21951.00	61900	20240111	-40.87	32550	20241114	12.44	39900	-8.27	20250107	36550	0.14	20250110	61900	-40.87	20240111	32550	12.44	20241114	0.65	N	035720	100	444 억	120309507	N	N	13714	N	N
88	20250110	100411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	36800	-400	5	-1.08	21457545700	582189	26.24	37200	37400	36650	48350	26050	37200	36856.67	27.12	0	-133733	38066	37632	37416	36982	36766	37525	36875	444	11150	100	28270	50	1	443662117	163268	-16.17	1.68	12	0.13	-2276.00	21951.00	61900	20240111	-40.55	32550	20241114	13.06	39900	-7.77	20250107	36650	0.41	20250110	61900	-40.55	20240111	32550	13.06	20241114	0.65	N	035720	100	444 억	120309507	N	N	13714	N	N
89	20250110	090414	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37100	-100	5	-0.27	2489105500	66877	3.01	37200	37400	37100	48350	26050	37200	37219.16	27.12	0	-36654	38066	37632	37416	36982	36766	37525	36875	444	11150	100	28270	50	1	443662117	164599	-16.30	1.69	12	0.02	-2276.00	21951.00	61900	20240111	-40.06	32550	20241114	13.98	39900	-7.02	20250107	37000	0.27	20250102	61900	-40.06	20240111	32550	13.98	20241114	0.65	N	035720	100	444 억	120309507	N	N	13714	N	N
90	20250109	160410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37200	-200	5	-0.53	82024251250	2192244	75.92	37450	37850	37200	48600	26200	37400	37422.86	27.08	0	135980	39666	38532	37866	36732	36066	38200	36400	444	11200	100	28420	50	1	443563481	165006	-16.34	1.69	12	0.49	-2276.00	21951.00	61900	20240111	-39.90	32550	20241114	14.29	39900	-6.77	20250107	37000	0.54	20250102	61900	-39.90	20240111	32550	14.29	20241114	0.65	N	035720	100	444 억	120103541	N	N	13714	N	N
91	20250109	150411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37500	100	2	0.27	53581183500	1428306	49.46	37450	37850	37200	48600	26200	37400	37513.81	27.08	0	-75842	39666	38532	37866	36732	36066	38200	36400	444	11200	100	28420	50	1	443563481	166336	-16.48	1.71	12	0.32	-2276.00	21951.00	61900	20240111	-39.42	32550	20241114	15.21	39900	-6.02	20250107	37000	1.35	20250102	61900	-39.42	20240111	32550	15.21	20241114	0.65	N	035720	100	444 억	120103541	N	N	290	N	N
92	20250109	140413	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37250	-150	5	-0.40	46870679650	1248869	43.25	37450	37850	37200	48600	26200	37400	37530.52	27.08	0	-65992	39666	38532	37866	36732	36066	38200	36400	444	11200	100	28420	50	1	443563481	165227	-16.37	1.70	12	0.28	-2276.00	21951.00	61900	20240111	-39.82	32550	20241114	14.44	39900	-6.64	20250107	37000	0.68	20250102	61900	-39.82	20240111	32550	14.44	20241114	0.65	N	035720	100	444 억	120103541	N	N	290	N	N
93	20250109	130411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37450	50	2	0.13	37495832200	997835	34.55	37450	37850	37300	48600	26200	37400	37577.21	27.08	0	-51206	39666	38532	37866	36732	36066	38200	36400	444	11200	100	28420	50	1	443563481	166115	-16.45	1.71	12	0.22	-2276.00	21951.00	61900	20240111	-39.50	32550	20241114	15.05	39900	-6.14	20250107	37000	1.22	20250102	61900	-39.50	20240111	32550	15.05	20241114	0.65	N	035720	100	444 억	120103541	N	N	290	N	N
94	20250109	120411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37500	100	2	0.27	33283669900	885683	30.67	37450	37850	37300	48600	26200	37400	37579.69	27.08	0	-33337	39666	38532	37866	36732	36066	38200	36400	444	11200	100	28420	50	1	443563481	166336	-16.48	1.71	12	0.20	-2276.00	21951.00	61900	20240111	-39.42	32550	20241114	15.21	39900	-6.02	20250107	37000	1.35	20250102	61900	-39.42	20240111	32550	15.21	20241114	0.65	N	035720	100	444 억	120103541	N	N	290	N	N
95	20250109	110412	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37550	150	2	0.40	28009853150	745315	25.81	37450	37850	37300	48600	26200	37400	37581.26	27.08	0	-22616	39666	38532	37866	36732	36066	38200	36400	444	11200	100	28420	50	1	443563481	166558	-16.50	1.71	12	0.17	-2276.00	21951.00	61900	20240111	-39.34	32550	20241114	15.36	39900	-5.89	20250107	37000	1.49	20250102	61900	-39.34	20240111	32550	15.36	20241114	0.65	N	035720	100	444 억	120103541	N	N	290	N	N
96	20250109	100411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37700	300	2	0.80	19390830100	515528	17.85	37450	37850	37300	48600	26200	37400	37613.59	27.08	0	-21359	39666	38532	37866	36732	36066	38200	36400	444	11200	100	28420	50	1	443563481	167223	-16.56	1.72	12	0.12	-2276.00	21951.00	61900	20240111	-39.10	32550	20241114	15.82	39900	-5.51	20250107	37000	1.89	20250102	61900	-39.10	20240111	32550	15.82	20241114	0.65	N	035720	100	444 억	120103541	N	N	290	N	N
97	20250109	090413	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37400	0	3	0.00	3227395900	86230	2.99	37450	37600	37300	48600	26200	37400	37427.81	27.08	0	-38999	39666	38532	37866	36732	36066	38200	36400	444	11200	100	28420	50	1	443563481	165893	-16.43	1.70	12	0.02	-2276.00	21951.00	61900	20240111	-39.58	32550	20241114	14.90	39900	-6.27	20250107	37000	1.08	20250102	61900	-39.58	20240111	32550	14.90	20241114	0.65	N	035720	100	444 억	120103541	N	N	290	N	N
98	20250108	160407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37400	-1250	5	-3.23	108578613900	2861465	198.87	38300	39000	37200	50200	27100	38650	37946.50	27.09	0	-49458	40383	39516	39033	38166	37683	39275	37925	444	11550	100	29370	50	1	443563481	165893	-16.43	1.70	12	0.65	-2276.00	21951.00	61900	20240111	-39.58	32550	20241114	14.90	39900	-6.27	20250107	37000	1.08	20250102	61900	-39.58	20240111	32550	14.90	20241114	0.65	N	035720	100	444 억	120183328	N	N	290	N	N
99	20250108	150410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37550	-1100	5	-2.85	85447048050	2243107	155.90	38300	39000	37550	50200	27100	38650	38093.16	27.09	0	-112727	40383	39516	39033	38166	37683	39275	37925	444	11550	100	29370	50	1	443563481	166558	-16.50	1.71	12	0.51	-2276.00	21951.00	61900	20240111	-39.34	32550	20241114	15.36	39900	-5.89	20250107	37000	1.49	20250102	61900	-39.34	20240111	32550	15.36	20241114	0.65	N	035720	100	444 억	120183328	N	N	2122	N	N
100	20250108	140412	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38000	-650	5	-1.68	63797744800	1670181	116.08	38300	39000	37800	50200	27100	38650	38198.10	27.09	0	-106816	40383	39516	39033	38166	37683	39275	37925	444	11550	100	29370	50	1	443563481	168554	-16.70	1.73	12	0.38	-2276.00	21951.00	61900	20240111	-38.61	32550	20241114	16.74	39900	-4.76	20250107	37000	2.70	20250102	61900	-38.61	20240111	32550	16.74	20241114	0.65	N	035720	100	444 억	120183328	N	N	2122	N	N
101	20250108	130411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	-450	5	-1.16	46082827550	1203871	83.67	38300	39000	37950	50200	27100	38650	38278.87	27.09	0	-60553	40383	39516	39033	38166	37683	39275	37925	444	11550	100	29370	50	1	443563481	169441	-16.78	1.74	12	0.27	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	39900	-4.26	20250107	37000	3.24	20250102	61900	-38.29	20240111	32550	17.36	20241114	0.65	N	035720	100	444 억	120183328	N	N	2122	N	N
102	20250108	120409	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38150	-500	5	-1.29	38001880150	991866	68.94	38300	39000	37950	50200	27100	38650	38313.52	27.09	0	-56226	40383	39516	39033	38166	37683	39275	37925	444	11550	100	29370	50	1	443563481	169219	-16.76	1.74	12	0.22	-2276.00	21951.00	61900	20240111	-38.37	32550	20241114	17.20	39900	-4.39	20250107	37000	3.11	20250102	61900	-38.37	20240111	32550	17.20	20241114	0.65	N	035720	100	444 억	120183328	N	N	2122	N	N
103	20250108	110408	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38250	-400	5	-1.03	28059847800	732138	50.88	38300	39000	37950	50200	27100	38650	38325.89	27.09	0	-37509	40383	39516	39033	38166	37683	39275	37925	444	11550	100	29370	50	1	443563481	169663	-16.81	1.74	12	0.17	-2276.00	21951.00	61900	20240111	-38.21	32550	20241114	17.51	39900	-4.14	20250107	37000	3.38	20250102	61900	-38.21	20240111	32550	17.51	20241114	0.65	N	035720	100	444 억	120183328	N	N	2122	N	N
104	20250108	100409	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38300	-350	5	-0.91	19809622050	516494	35.90	38300	39000	37950	50200	27100	38650	38354.01	27.09	0	-38881	40383	39516	39033	38166	37683	39275	37925	444	11550	100	29370	50	1	443563481	169885	-16.83	1.74	12	0.12	-2276.00	21951.00	61900	20240111	-38.13	32550	20241114	17.67	39900	-4.01	20250107	37000	3.51	20250102	61900	-38.13	20240111	32550	17.67	20241114	0.65	N	035720	100	444 억	120183328	N	N	2122	N	N
105	20250108	090411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38700	50	2	0.13	3098442150	80344	5.58	38300	39000	38250	50200	27100	38650	38564.68	27.09	0	16827	40383	39516	39033	38166	37683	39275	37925	444	11550	100	29370	50	1	443563481	171659	-17.00	1.76	12	0.02	-2276.00	21951.00	61900	20240111	-37.48	32550	20241114	18.89	39900	-3.01	20250107	37000	4.59	20250102	61900	-37.48	20240111	32550	18.89	20241114	0.65	N	035720	100	444 억	120183328	N	N	2122	N	N
106	20250107	160406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38650	-500	5	-1.28	55982342450	1431079	98.08	39400	39900	38550	50800	27450	39150	39119.31	27.11	0	-137786	40183	39666	38733	38216	37283	39925	38475	444	11650	100	29750	50	1	443563481	171437	-16.98	1.76	12	0.32	-2276.00	21951.00	61900	20240111	-37.56	32550	20241114	18.74	39900	-3.13	20250107	37000	4.46	20250102	61900	-37.56	20240111	32550	18.74	20241114	0.64	N	035720	100	444 억	120248142	N	N	2122	N	N
107	20250107	150407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38600	-550	5	-1.40	51144095450	1305895	89.50	39400	39900	38550	50800	27450	39150	39164.02	27.11	0	-105108	40183	39666	38733	38216	37283	39925	38475	444	11650	100	29750	50	1	443563481	171216	-16.96	1.76	12	0.29	-2276.00	21951.00	61900	20240111	-37.64	32550	20241114	18.59	39900	-3.26	20250107	37000	4.32	20250102	61900	-37.64	20240111	32550	18.59	20241114	0.64	N	035720	100	444 억	120248142	N	N	615	N	N
108	20250107	140407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38650	-500	5	-1.28	44290135050	1128356	77.34	39400	39900	38600	50800	27450	39150	39251.92	27.11	0	-102002	40183	39666	38733	38216	37283	39925	38475	444	11650	100	29750	50	1	443563481	171437	-16.98	1.76	12	0.25	-2276.00	21951.00	61900	20240111	-37.56	32550	20241114	18.74	39900	-3.13	20250107	37000	4.46	20250102	61900	-37.56	20240111	32550	18.74	20241114	0.64	N	035720	100	444 억	120248142	N	N	615	N	N
109	20250107	130407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38700	-450	5	-1.15	39228345150	997507	68.37	39400	39900	38700	50800	27450	39150	39326.39	27.11	0	-76134	40183	39666	38733	38216	37283	39925	38475	444	11650	100	29750	50	1	443563481	171659	-17.00	1.76	12	0.22	-2276.00	21951.00	61900	20240111	-37.48	32550	20241114	18.89	39900	-3.01	20250107	37000	4.59	20250102	61900	-37.48	20240111	32550	18.89	20241114	0.64	N	035720	100	444 억	120248142	N	N	615	N	N
110	20250107	120407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39150	0	3	0.00	32118027350	814737	55.84	39400	39900	39050	50800	27450	39150	39421.35	27.11	0	-30497	40183	39666	38733	38216	37283	39925	38475	444	11650	100	29750	50	1	443563481	173655	-17.20	1.78	12	0.18	-2276.00	21951.00	61900	20240111	-36.75	32550	20241114	20.28	39900	-1.88	20250107	37000	5.81	20250102	61900	-36.75	20240111	32550	20.28	20241114	0.64	N	035720	100	444 억	120248142	N	N	615	N	N
111	20250107	110404	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39200	50	2	0.13	28307992800	717584	49.18	39400	39900	39050	50800	27450	39150	39449.03	27.11	0	-18031	40183	39666	38733	38216	37283	39925	38475	444	11650	100	29750	50	1	443563481	173877	-17.22	1.79	12	0.16	-2276.00	21951.00	61900	20240111	-36.67	32550	20241114	20.43	39900	-1.75	20250107	37000	5.95	20250102	61900	-36.67	20240111	32550	20.43	20241114	0.64	N	035720	100	444 억	120248142	N	N	615	N	N
112	20250107	100409	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39450	300	2	0.77	20270673950	512775	35.14	39400	39900	39250	50800	27450	39150	39531.33	27.11	0	-20368	40183	39666	38733	38216	37283	39925	38475	444	11650	100	29750	50	1	443563481	174986	-17.33	1.80	12	0.12	-2276.00	21951.00	61900	20240111	-36.27	32550	20241114	21.20	39900	-1.13	20250107	37000	6.62	20250102	61900	-36.27	20240111	32550	21.20	20241114	0.64	N	035720	100	444 억	120248142	N	N	615	N	N
113	20250107	090407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39600	450	2	1.15	3926920800	99119	6.79	39400	39800	39350	50800	27450	39150	39618.26	27.11	0	14200	40183	39666	38733	38216	37283	39925	38475	444	11650	100	29750	50	1	443563481	175651	-17.40	1.80	12	0.02	-2276.00	21951.00	61900	20240111	-36.03	32550	20241114	21.66	39800	-0.50	20250107	37000	7.03	20250102	61900	-36.03	20240111	32550	21.66	20241114	0.64	N	035720	100	444 억	120248142	N	N	615	N	N
114	20250106	160402	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39150	1100	2	2.89	56070590350	1450434	73.57	37800	39250	37800	49450	26650	38050	38655.64	27.11	0	10620	40050	39050	38250	37250	36450	39550	37750	444	11400	100	28910	50	1	443563481	173655	-17.20	1.78	12	0.33	-2276.00	21951.00	61900	20240111	-36.75	32550	20241114	20.28	39250	0.00	20250103	37000	5.81	20250102	61900	-36.75	20240111	32550	20.28	20241114	0.63	N	035720	100	444 억	120266928	N	N	614	N	N
115	20250106	150403	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39000	950	2	2.50	50877292800	1317706	66.84	37800	39250	37800	49450	26650	38050	38610.52	27.11	0	4106	40050	39050	38250	37250	36450	39550	37750	444	11400	100	28910	50	1	443563481	172990	-17.14	1.78	12	0.30	-2276.00	21951.00	61900	20240111	-37.00	32550	20241114	19.82	39250	0.00	20250103	37000	5.41	20250102	61900	-37.00	20240111	32550	19.82	20241114	0.63	N	035720	100	444 억	120266928	N	N	794	N	N
116	20250106	140403	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38950	900	2	2.37	46283300350	1199907	60.86	37800	39250	37800	49450	26650	38050	38572.42	27.11	0	4501	40050	39050	38250	37250	36450	39550	37750	444	11400	100	28910	50	1	443563481	172768	-17.11	1.77	12	0.27	-2276.00	21951.00	61900	20240111	-37.08	32550	20241114	19.66	39250	0.00	20250103	37000	5.27	20250102	61900	-37.08	20240111	32550	19.66	20241114	0.63	N	035720	100	444 억	120266928	N	N	794	N	N
117	20250106	130401	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39100	1050	2	2.76	41944887000	1088861	55.23	37800	39250	37800	49450	26650	38050	38521.82	27.11	0	21858	40050	39050	38250	37250	36450	39550	37750	444	11400	100	28910	50	1	443563481	173433	-17.18	1.78	12	0.25	-2276.00	21951.00	61900	20240111	-36.83	32550	20241114	20.12	39250	0.00	20250103	37000	5.68	20250102	61900	-36.83	20240111	32550	20.12	20241114	0.63	N	035720	100	444 억	120266928	N	N	794	N	N
118	20250106	120401	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39150	1100	2	2.89	38086268000	990110	50.22	37800	39250	37800	49450	26650	38050	38466.72	27.11	0	23671	40050	39050	38250	37250	36450	39550	37750	444	11400	100	28910	50	1	443563481	173655	-17.20	1.78	12	0.22	-2276.00	21951.00	61900	20240111	-36.75	32550	20241114	20.28	39250	0.00	20250103	37000	5.81	20250102	61900	-36.75	20240111	32550	20.28	20241114	0.63	N	035720	100	444 억	120266928	N	N	794	N	N
119	20250106	110401	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39000	950	2	2.50	30514799550	796360	40.39	37800	39100	37800	49450	26650	38050	38317.86	27.11	0	-2479	40050	39050	38250	37250	36450	39550	37750	444	11400	100	28910	50	1	443563481	172990	-17.14	1.78	12	0.18	-2276.00	21951.00	61900	20240111	-37.00	32550	20241114	19.82	39250	-0.64	20250103	37000	5.41	20250102	61900	-37.00	20240111	32550	19.82	20241114	0.63	N	035720	100	444 억	120266928	N	N	794	N	N
120	20250106	100400	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38300	250	2	0.66	17132670050	450457	22.85	37800	38450	37800	49450	26650	38050	38033.97	27.11	0	-52772	40050	39050	38250	37250	36450	39550	37750	444	11400	100	28910	50	1	443563481	169885	-16.83	1.74	12	0.10	-2276.00	21951.00	61900	20240111	-38.13	32550	20241114	17.67	39250	-2.42	20250103	37000	3.51	20250102	61900	-38.13	20240111	32550	17.67	20241114	0.63	N	035720	100	444 억	120266928	N	N	794	N	N
121	20250106	090358	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38000	-50	5	-0.13	3294773650	87006	4.41	37800	38050	37800	49450	26650	38050	37868.26	27.11	0	-9014	40050	39050	38250	37250	36450	39550	37750	444	11400	100	28910	50	1	443563481	168554	-16.70	1.73	12	0.02	-2276.00	21951.00	61900	20240111	-38.61	32550	20241114	16.74	39250	-3.18	20250103	37000	2.70	20250102	61900	-38.61	20240111	32550	16.74	20241114	0.63	N	035720	100	444 억	120266928	N	N	794	N	N
122	20250103	160359	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38050	600	2	1.60	75111805100	1950354	140.20	37450	39250	37450	48650	26250	37450	38514.28	27.13	0	-184826	39283	38366	37683	36766	36083	38025	36425	444	11200	100	28460	50	1	443563481	168776	-16.72	1.73	12	0.44	-2276.00	21951.00	61900	20240111	-38.53	32550	20241114	16.90	39250	-3.06	20250103	37000	2.84	20250102	61900	-38.53	20240111	32550	16.90	20241114	0.63	N	035720	100	444 억	120332718	N	N	794	N	N
123	20250103	150359	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38100	650	2	1.74	70594750300	1831674	131.67	37450	39250	37450	48650	26250	37450	38541.86	27.13	0	-163734	39283	38366	37683	36766	36083	38025	36425	444	11200	100	28460	50	1	443563481	168998	-16.74	1.74	12	0.41	-2276.00	21951.00	61900	20240111	-38.45	32550	20241114	17.05	39250	-2.93	20250103	37000	2.97	20250102	61900	-38.45	20240111	32550	17.05	20241114	0.63	N	035720	100	444 억	120332718	N	N	487	N	N
124	20250103	140400	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	750	2	2.00	65349396750	1694155	121.79	37450	39250	37450	48650	26250	37450	38574.28	27.13	0	-144141	39283	38366	37683	36766	36083	38025	36425	444	11200	100	28460	50	1	443563481	169441	-16.78	1.74	12	0.38	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	39250	-2.68	20250103	37000	3.24	20250102	61900	-38.29	20240111	32550	17.36	20241114	0.63	N	035720	100	444 억	120332718	N	N	487	N	N
125	20250103	130358	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38350	900	2	2.40	54034823700	1398545	100.54	37450	39250	37450	48650	26250	37450	38637.52	27.13	0	-79684	39283	38366	37683	36766	36083	38025	36425	444	11200	100	28460	50	1	443563481	170107	-16.85	1.75	12	0.32	-2276.00	21951.00	61900	20240111	-38.05	32550	20241114	17.82	39250	-2.29	20250103	37000	3.65	20250102	61900	-38.05	20240111	32550	17.82	20241114	0.63	N	035720	100	444 억	120332718	N	N	487	N	N
126	20250103	120358	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38650	1200	2	3.20	44731808100	1156054	83.10	37450	39250	37450	48650	26250	37450	38694.87	27.13	0	-15526	39283	38366	37683	36766	36083	38025	36425	444	11200	100	28460	50	1	443563481	171437	-16.98	1.76	12	0.26	-2276.00	21951.00	61900	20240111	-37.56	32550	20241114	18.74	39250	-1.53	20250103	37000	4.46	20250102	61900	-37.56	20240111	32550	18.74	20241114	0.63	N	035720	100	444 억	120332718	N	N	487	N	N
127	20250103	110359	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39050	1600	2	4.27	39356427850	1017439	73.14	37450	39250	37450	48650	26250	37450	38683.37	27.13	0	13091	39283	38366	37683	36766	36083	38025	36425	444	11200	100	28460	50	1	443563481	173212	-17.16	1.78	12	0.23	-2276.00	21951.00	61900	20240111	-36.91	32550	20241114	19.97	39250	-0.51	20250103	37000	5.54	20250102	61900	-36.91	20240111	32550	19.97	20241114	0.63	N	035720	100	444 억	120332718	N	N	487	N	N
128	20250103	100358	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38950	1500	2	4.01	25851674100	671749	48.29	37450	38950	37450	48650	26250	37450	38486.06	27.13	0	59090	39283	38366	37683	36766	36083	38025	36425	444	11200	100	28460	50	1	443563481	172768	-17.11	1.77	12	0.15	-2276.00	21951.00	61900	20240111	-37.08	32550	20241114	19.66	38950	0.00	20250103	37000	5.27	20250102	61900	-37.08	20240111	32550	19.66	20241114	0.63	N	035720	100	444 억	120332718	N	N	487	N	N
129	20250103	090359	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38150	700	2	1.87	3849353350	101579	7.30	37450	38200	37450	48650	26250	37450	37900.72	27.13	0	30051	39283	38366	37683	36766	36083	38025	36425	444	11200	100	28460	50	1	443563481	169219	-16.76	1.74	12	0.02	-2276.00	21951.00	61900	20240111	-38.37	32550	20241114	17.20	38600	-1.17	20250102	37000	3.11	20250102	61900	-38.37	20240111	32550	17.20	20241114	0.63	N	035720	100	444 억	120332718	N	N	487	N	N
130	20250102	160357	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37450	-750	5	-1.96	51829239050	1379523	124.22	38500	38600	37000	49650	26750	38200	37569.97	27.12	0	5931	39533	38866	38483	37816	37433	38675	37625	444	11450	100	29030	50	1	443563481	166115	-16.45	1.71	12	0.31	-2276.00	21951.00	61900	20240111	-39.50	32550	20241114	15.05	38600	-2.98	20250102	37000	1.22	20250102	61900	-39.50	20240111	32550	15.05	20241114	0.63	N	035720	100	444 억	120303483	N	N	487	N	N
131	20250102	150357	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37450	-750	5	-1.96	47479641750	1263386	113.77	38500	38600	37000	49650	26750	38200	37580.48	27.12	0	19332	39533	38866	38483	37816	37433	38675	37625	444	11450	100	29030	50	1	443563481	166115	-16.45	1.71	12	0.28	-2276.00	21951.00	61900	20240111	-39.50	32550	20241114	15.05	38600	-2.98	20250102	37000	1.22	20250102	61900	-39.50	20240111	32550	15.05	20241114	0.63	N	035720	100	444 억	120303483	N	N	21180	N	N
132	20250102	140355	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37200	-1000	5	-2.62	40306957300	1071572	96.49	38500	38600	37000	49650	26750	38200	37613.92	27.12	0	-12936	39533	38866	38483	37816	37433	38675	37625	444	11450	100	29030	50	1	443563481	165006	-16.34	1.69	12	0.24	-2276.00	21951.00	61900	20240111	-39.90	32550	20241114	14.29	38600	-3.63	20250102	37000	0.54	20250102	61900	-39.90	20240111	32550	14.29	20241114	0.63	N	035720	100	444 억	120303483	N	N	21180	N	N
133	20250102	130356	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37300	-900	5	-2.36	35106452650	931980	83.92	38500	38600	37000	49650	26750	38200	37667.77	27.12	0	-28049	39533	38866	38483	37816	37433	38675	37625	444	11450	100	29030	50	1	443563481	165449	-16.39	1.70	12	0.21	-2276.00	21951.00	61900	20240111	-39.74	32550	20241114	14.59	38600	-3.37	20250102	37000	0.81	20250102	61900	-39.74	20240111	32550	14.59	20241114	0.63	N	035720	100	444 억	120303483	N	N	21180	N	N
134	20250102	120356	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37550	-650	5	-1.70	30429415350	807168	72.68	38500	38600	37000	49650	26750	38200	37698.00	27.12	0	-20544	39533	38866	38483	37816	37433	38675	37625	444	11450	100	29030	50	1	443563481	166558	-16.50	1.71	12	0.18	-2276.00	21951.00	61900	20240111	-39.34	32550	20241114	15.36	38600	-2.72	20250102	37000	1.49	20250102	61900	-39.34	20240111	32550	15.36	20241114	0.63	N	035720	100	444 억	120303483	N	N	21180	N	N
135	20250102	110348	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	37400	-800	5	-2.09	23830143550	630971	56.82	38500	38600	37000	49650	26750	38200	37766.32	27.12	0	-39717	39533	38866	38483	37816	37433	38675	37625	444	11450	100	29030	50	1	443563481	165893	-16.43	1.70	12	0.14	-2276.00	21951.00	61900	20240111	-39.58	32550	20241114	14.90	38600	-3.11	20250102	37000	1.08	20250102	61900	-39.58	20240111	32550	14.90	20241114	0.63	N	035720	100	444 억	120303483	N	N	21180	N	N
136	20250102	100354	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38300	100	2	0.26	2854671450	74309	6.69	38500	38600	38200	49650	26750	38200	38420.96	27.12	0	-19512	39533	38866	38483	37816	37433	38675	37625	444	11450	100	29030	50	1	443563481	169885	-16.83	1.74	12	0.02	-2276.00	21951.00	61900	20240111	-38.13	32550	20241114	17.67	38600	-0.78	20250102	38200	0.26	20250102	61900	-38.13	20240111	32550	17.67	20241114	0.63	N	035720	100	444 억	120303483	N	N	21180	N	N
137	20250102	090352	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	38200	0	3	0.00	0	0	0.00	0	0	0	49650	26750	38200	0.00	27.12	0	0	39533	38866	38483	37816	37433	38675	37625	444	11450	100	29030	50	1	443563481	169441	-16.78	1.74	12	0.00	-2276.00	21951.00	61900	20240111	-38.29	32550	20241114	17.36	0	0.00	0	0	0.00	0	61900	-38.29	20240111	32550	17.36	20241114	0.63	N	035720	100	444 억	120303483	N	N	21180	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History