KissMeData/078000/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160652	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9040	10	2	0.11	27021730	2992	123.13	9090	9090	9010	11730	6330	9030	9031.33	0.75	12	9250	9140	9080	8970	8910	9110	8940	50	2700	500	6680	10	1	9240077	835	16.44	0.60	12	0.03	550.00	15144.00	11410	20240308	-20.77	9010	20250124	0.33	9770	-7.47	20250102	9010	0.33	20250124	11410	-20.77	20240308	9010	0.33	20250124	0.02	N	078000	500	50 억	69630	N	N	0	N	N
3	20250124	150652	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9010	-20	5	-0.22	26038090	2883	118.64	9090	9090	9010	11730	6330	9030	9031.60	0.75	61	9250	9140	9080	8970	8910	9110	8940	50	2700	500	6680	10	1	9240077	833	16.38	0.59	12	0.03	550.00	15144.00	11410	20240308	-21.03	9010	20250124	0.00	9770	-7.78	20250102	9010	0.00	20250124	11410	-21.03	20240308	9010	0.00	20250124	0.02	N	078000	500	50 억	69630	N	N	0	N	N
4	20250124	140651	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9020	-10	5	-0.11	19987710	2213	91.07	9090	9090	9010	11730	6330	9030	9031.95	0.75	61	9250	9140	9080	8970	8910	9110	8940	50	2700	500	6680	10	1	9240077	833	16.40	0.60	12	0.02	550.00	15144.00	11410	20240308	-20.95	9010	20250124	0.11	9770	-7.68	20250102	9010	0.11	20250124	11410	-20.95	20240308	9010	0.11	20250124	0.02	N	078000	500	50 억	69630	N	N	0	N	N
5	20250124	130652	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9030	0	3	0.00	11309330	1251	51.48	9090	9090	9020	11730	6330	9030	9040.23	0.75	61	9250	9140	9080	8970	8910	9110	8940	50	2700	500	6680	10	1	9240077	834	16.42	0.60	12	0.01	550.00	15144.00	11410	20240308	-20.86	9020	20250124	0.11	9770	-7.57	20250102	9020	0.11	20250124	11410	-20.86	20240308	9020	0.11	20250124	0.02	N	078000	500	50 억	69630	N	N	0	N	N
6	20250124	120650	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9030	0	3	0.00	10911780	1207	49.67	9090	9090	9020	11730	6330	9030	9040.41	0.75	61	9250	9140	9080	8970	8910	9110	8940	50	2700	500	6680	10	1	9240077	834	16.42	0.60	12	0.01	550.00	15144.00	11410	20240308	-20.86	9020	20250124	0.11	9770	-7.57	20250102	9020	0.11	20250124	11410	-20.86	20240308	9020	0.11	20250124	0.02	N	078000	500	50 억	69630	N	N	0	N	N
7	20250124	110652	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9030	0	3	0.00	10324830	1142	47.00	9090	9090	9020	11730	6330	9030	9041.01	0.75	61	9250	9140	9080	8970	8910	9110	8940	50	2700	500	6680	10	1	9240077	834	16.42	0.60	12	0.01	550.00	15144.00	11410	20240308	-20.86	9020	20250124	0.11	9770	-7.57	20250102	9020	0.11	20250124	11410	-20.86	20240308	9020	0.11	20250124	0.02	N	078000	500	50 억	69630	N	N	0	N	N
8	20250124	100649	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9040	10	2	0.11	8852220	979	40.29	9090	9090	9020	11730	6330	9030	9042.10	0.75	55	9250	9140	9080	8970	8910	9110	8940	50	2700	500	6680	10	1	9240077	835	16.44	0.60	12	0.01	550.00	15144.00	11410	20240308	-20.77	9020	20250124	0.22	9770	-7.47	20250102	9020	0.22	20250124	11410	-20.77	20240308	9020	0.22	20250124	0.02	N	078000	500	50 억	69630	N	N	0	N	N
9	20250124	090653	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9090	60	2	0.66	181800	20	0.82	9090	9090	9090	11730	6330	9030	9090.00	0.75	0	9250	9140	9080	8970	8910	9110	8940	50	2700	500	6680	10	1	9240077	840	16.53	0.60	12	0.00	550.00	15144.00	11410	20240308	-20.33	9020	20250123	0.78	9770	-6.96	20250102	9020	0.78	20250123	11410	-20.33	20240308	9020	0.78	20250123	0.02	N	078000	500	50 억	69630	N	N	0	N	N
10	20250123	160649	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9030	-100	5	-1.10	22068780	2430	259.06	9160	9190	9020	11860	6400	9130	9081.80	0.75	-30	9196	9162	9136	9102	9076	9150	9090	50	2730	500	6750	10	1	9240077	834	16.42	0.60	12	0.03	550.00	15144.00	11410	20240308	-20.86	9020	20250123	0.11	9770	-7.57	20250102	9020	0.11	20250123	11410	-20.86	20240308	9020	0.11	20250123	0.02	N	078000	500	50 억	69653	N	N	0	N	N
11	20250123	150648	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9030	-100	5	-1.10	21002890	2312	246.48	9160	9190	9020	11860	6400	9130	9084.29	0.75	53	9196	9162	9136	9102	9076	9150	9090	50	2730	500	6750	10	1	9240077	834	16.42	0.60	12	0.03	550.00	15144.00	11410	20240308	-20.86	9020	20250123	0.11	9770	-7.57	20250102	9020	0.11	20250123	11410	-20.86	20240308	9020	0.11	20250123	0.02	N	078000	500	50 억	69653	N	N	0	N	N
12	20250123	140648	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9030	-100	5	-1.10	20993860	2311	246.38	9160	9190	9020	11860	6400	9130	9084.32	0.75	53	9196	9162	9136	9102	9076	9150	9090	50	2730	500	6750	10	1	9240077	834	16.42	0.60	12	0.03	550.00	15144.00	11410	20240308	-20.86	9020	20250123	0.11	9770	-7.57	20250102	9020	0.11	20250123	11410	-20.86	20240308	9020	0.11	20250123	0.02	N	078000	500	50 억	69653	N	N	0	N	N
13	20250123	130646	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9130	0	3	0.00	3049890	333	35.50	9160	9190	9130	11860	6400	9130	9158.83	0.75	-23	9196	9162	9136	9102	9076	9150	9090	50	2730	500	6750	10	1	9240077	844	16.60	0.60	12	0.00	550.00	15144.00	11410	20240308	-19.98	9100	20250120	0.33	9770	-6.55	20250102	9100	0.33	20250120	11410	-19.98	20240308	9100	0.33	20250120	0.02	N	078000	500	50 억	69653	N	N	0	N	N
14	20250123	120648	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9130	0	3	0.00	2876420	314	33.48	9160	9190	9130	11860	6400	9130	9160.57	0.75	-23	9196	9162	9136	9102	9076	9150	9090	50	2730	500	6750	10	1	9240077	844	16.60	0.60	12	0.00	550.00	15144.00	11410	20240308	-19.98	9100	20250120	0.33	9770	-6.55	20250102	9100	0.33	20250120	11410	-19.98	20240308	9100	0.33	20250120	0.02	N	078000	500	50 억	69653	N	N	0	N	N
15	20250123	110640	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9130	0	3	0.00	2392530	261	27.83	9160	9190	9130	11860	6400	9130	9166.78	0.75	-23	9196	9162	9136	9102	9076	9150	9090	50	2730	500	6750	10	1	9240077	844	16.60	0.60	12	0.00	550.00	15144.00	11410	20240308	-19.98	9100	20250120	0.33	9770	-6.55	20250102	9100	0.33	20250120	11410	-19.98	20240308	9100	0.33	20250120	0.02	N	078000	500	50 억	69653	N	N	0	N	N
16	20250123	100647	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9170	40	2	0.44	2255480	246	26.23	9160	9190	9160	11860	6400	9130	9168.62	0.75	-22	9196	9162	9136	9102	9076	9150	9090	50	2730	500	6750	10	1	9240077	847	16.67	0.61	12	0.00	550.00	15144.00	11410	20240308	-19.63	9100	20250120	0.77	9770	-6.14	20250102	9100	0.77	20250120	11410	-19.63	20240308	9100	0.77	20250120	0.02	N	078000	500	50 억	69653	N	N	0	N	N
17	20250123	090647	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9170	40	2	0.44	742180	81	8.64	9160	9170	9160	11860	6400	9130	9162.72	0.75	-3	9196	9162	9136	9102	9076	9150	9090	50	2730	500	6750	10	1	9240077	847	16.67	0.61	12	0.00	550.00	15144.00	11410	20240308	-19.63	9100	20250120	0.77	9770	-6.14	20250102	9100	0.77	20250120	11410	-19.63	20240308	9100	0.77	20250120	0.02	N	078000	500	50 억	69653	N	N	0	N	N
18	20250122	160643	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9130	-20	5	-0.22	8567000	938	124.40	9170	9170	9110	11890	6410	9150	9133.26	0.75	-9	9310	9230	9170	9090	9030	9200	9060	50	2740	500	6770	10	1	9240077	844	16.60	0.60	12	0.01	550.00	15144.00	11410	20240308	-19.98	9100	20250120	0.33	9770	-6.55	20250102	9100	0.33	20250120	11410	-19.98	20240308	9100	0.33	20250120	0.02	N	078000	500	50 억	69663	N	N	2	N	N
19	20250122	150644	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9120	-30	5	-0.33	7800810	854	113.26	9170	9170	9110	11890	6410	9150	9134.44	0.75	-10	9310	9230	9170	9090	9030	9200	9060	50	2740	500	6770	10	1	9240077	843	16.58	0.60	12	0.01	550.00	15144.00	11410	20240308	-20.07	9100	20250120	0.22	9770	-6.65	20250102	9100	0.22	20250120	11410	-20.07	20240308	9100	0.22	20250120	0.02	N	078000	500	50 억	69663	N	N	2	N	N
20	20250122	140642	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9130	-20	5	-0.22	5582520	611	81.03	9170	9170	9110	11890	6410	9150	9136.69	0.75	-10	9310	9230	9170	9090	9030	9200	9060	50	2740	500	6770	10	1	9240077	844	16.60	0.60	12	0.01	550.00	15144.00	11410	20240308	-19.98	9100	20250120	0.33	9770	-6.55	20250102	9100	0.33	20250120	11410	-19.98	20240308	9100	0.33	20250120	0.02	N	078000	500	50 억	69663	N	N	2	N	N
21	20250122	130644	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9130	-20	5	-0.22	4879510	534	70.82	9170	9170	9110	11890	6410	9150	9137.66	0.75	-10	9310	9230	9170	9090	9030	9200	9060	50	2740	500	6770	10	1	9240077	844	16.60	0.60	12	0.01	550.00	15144.00	11410	20240308	-19.98	9100	20250120	0.33	9770	-6.55	20250102	9100	0.33	20250120	11410	-19.98	20240308	9100	0.33	20250120	0.02	N	078000	500	50 억	69663	N	N	2	N	N
22	20250122	120642	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9130	-20	5	-0.22	3838690	420	55.70	9170	9170	9110	11890	6410	9150	9139.74	0.75	-10	9310	9230	9170	9090	9030	9200	9060	50	2740	500	6770	10	1	9240077	844	16.60	0.60	12	0.00	550.00	15144.00	11410	20240308	-19.98	9100	20250120	0.33	9770	-6.55	20250102	9100	0.33	20250120	11410	-19.98	20240308	9100	0.33	20250120	0.02	N	078000	500	50 억	69663	N	N	2	N	N
23	20250122	110643	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9130	-20	5	-0.22	3811300	417	55.31	9170	9170	9110	11890	6410	9150	9139.81	0.75	-10	9310	9230	9170	9090	9030	9200	9060	50	2740	500	6770	10	1	9240077	844	16.60	0.60	12	0.00	550.00	15144.00	11410	20240308	-19.98	9100	20250120	0.33	9770	-6.55	20250102	9100	0.33	20250120	11410	-19.98	20240308	9100	0.33	20250120	0.02	N	078000	500	50 억	69663	N	N	2	N	N
24	20250122	100643	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9140	-10	5	-0.11	3473460	380	50.40	9170	9170	9110	11890	6410	9150	9140.68	0.75	-10	9310	9230	9170	9090	9030	9200	9060	50	2740	500	6770	10	1	9240077	845	16.62	0.60	12	0.00	550.00	15144.00	11410	20240308	-19.89	9100	20250120	0.44	9770	-6.45	20250102	9100	0.44	20250120	11410	-19.89	20240308	9100	0.44	20250120	0.02	N	078000	500	50 억	69663	N	N	2	N	N
25	20250122	090645	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9170	20	2	0.22	91700	10	1.33	9170	9170	9170	11890	6410	9150	9170.00	0.75	-1	9310	9230	9170	9090	9030	9200	9060	50	2740	500	6770	10	1	9240077	847	16.67	0.61	12	0.00	550.00	15144.00	11410	20240308	-19.63	9100	20250120	0.77	9770	-6.14	20250102	9100	0.77	20250120	11410	-19.63	20240308	9100	0.77	20250120	0.02	N	078000	500	50 억	69663	N	N	2	N	N
26	20250121	160639	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9150	-50	5	-0.54	6904220	754	25.93	9250	9250	9110	11960	6440	9200	9156.79	0.75	25	9386	9292	9196	9102	9006	9340	9150	50	2760	500	6800	10	1	9240077	845	16.64	0.60	12	0.01	550.00	15144.00	11410	20240308	-19.81	9100	20250120	0.55	9770	-6.35	20250102	9100	0.55	20250120	11410	-19.81	20240308	9100	0.55	20250120	0.02	N	078000	500	50 억	69644	N	N	2	N	N
27	20250121	150642	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9140	-60	5	-0.65	5633530	615	21.15	9250	9250	9110	11960	6440	9200	9160.21	0.75	21	9386	9292	9196	9102	9006	9340	9150	50	2760	500	6800	10	1	9240077	845	16.62	0.60	12	0.01	550.00	15144.00	11410	20240308	-19.89	9100	20250120	0.44	9770	-6.45	20250102	9100	0.44	20250120	11410	-19.89	20240308	9100	0.44	20250120	0.02	N	078000	500	50 억	69644	N	N	4	N	N
28	20250121	140642	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9140	-60	5	-0.65	5469010	597	20.53	9250	9250	9110	11960	6440	9200	9160.82	0.75	20	9386	9292	9196	9102	9006	9340	9150	50	2760	500	6800	10	1	9240077	845	16.62	0.60	12	0.01	550.00	15144.00	11410	20240308	-19.89	9100	20250120	0.44	9770	-6.45	20250102	9100	0.44	20250120	11410	-19.89	20240308	9100	0.44	20250120	0.02	N	078000	500	50 억	69644	N	N	4	N	N
29	20250121	130641	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9130	-70	5	-0.76	4089300	446	15.34	9250	9250	9110	11960	6440	9200	9168.83	0.75	16	9386	9292	9196	9102	9006	9340	9150	50	2760	500	6800	10	1	9240077	844	16.60	0.60	12	0.00	550.00	15144.00	11410	20240308	-19.98	9100	20250120	0.33	9770	-6.55	20250102	9100	0.33	20250120	11410	-19.98	20240308	9100	0.33	20250120	0.02	N	078000	500	50 억	69644	N	N	4	N	N
30	20250121	120632	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9130	-70	5	-0.76	2610240	284	9.77	9250	9250	9110	11960	6440	9200	9190.99	0.75	10	9386	9292	9196	9102	9006	9340	9150	50	2760	500	6800	10	1	9240077	844	16.60	0.60	12	0.00	550.00	15144.00	11410	20240308	-19.98	9100	20250120	0.33	9770	-6.55	20250102	9100	0.33	20250120	11410	-19.98	20240308	9100	0.33	20250120	0.02	N	078000	500	50 억	69644	N	N	4	N	N
31	20250121	110610	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9200	0	3	0.00	1669230	181	6.22	9250	9250	9200	11960	6440	9200	9222.27	0.75	10	9386	9292	9196	9102	9006	9340	9150	50	2760	500	6800	10	1	9240077	850	16.73	0.61	12	0.00	550.00	15144.00	11410	20240308	-19.37	9100	20250120	1.10	9770	-5.83	20250102	9100	1.10	20250120	11410	-19.37	20240308	9100	1.10	20250120	0.02	N	078000	500	50 억	69644	N	N	4	N	N
32	20250121	100605	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9200	0	3	0.00	1604830	174	5.98	9250	9250	9200	11960	6440	9200	9223.16	0.75	4	9386	9292	9196	9102	9006	9340	9150	50	2760	500	6800	10	1	9240077	850	16.73	0.61	12	0.00	550.00	15144.00	11410	20240308	-19.37	9100	20250120	1.10	9770	-5.83	20250102	9100	1.10	20250120	11410	-19.37	20240308	9100	1.10	20250120	0.02	N	078000	500	50 억	69644	N	N	4	N	N
33	20250121	090641	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9210	10	2	0.11	378810	41	1.41	9250	9250	9210	11960	6440	9200	9239.27	0.75	-3	9386	9292	9196	9102	9006	9340	9150	50	2760	500	6800	10	1	9240077	851	16.75	0.61	12	0.00	550.00	15144.00	11410	20240308	-19.28	9100	20250120	1.21	9770	-5.73	20250102	9100	1.21	20250120	11410	-19.28	20240308	9100	1.21	20250120	0.02	N	078000	500	50 억	69644	N	N	4	N	N
34	20250120	160638	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9200	10	2	0.11	26562360	2906	121.95	9190	9290	9100	11940	6440	9190	9140.52	0.75	-30	9356	9272	9226	9142	9096	9250	9120	50	2750	500	6800	10	1	9240077	850	16.73	0.61	12	0.03	550.00	15144.00	11410	20240308	-19.37	9100	20250120	1.10	9770	-5.83	20250102	9100	1.10	20250120	11410	-19.37	20240308	9100	1.10	20250120	0.02	N	078000	500	50 억	69674	N	N	4	N	N
35	20250120	150640	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9140	-50	5	-0.54	25127160	2750	115.40	9190	9290	9100	11940	6440	9190	9137.15	0.75	9	9356	9272	9226	9142	9096	9250	9120	50	2750	500	6800	10	1	9240077	845	16.62	0.60	12	0.03	550.00	15144.00	11410	20240308	-19.89	9100	20250120	0.44	9770	-6.45	20250102	9100	0.44	20250120	11410	-19.89	20240308	9100	0.44	20250120	0.02	N	078000	500	50 억	69674	N	N	2	N	N
36	20250120	140638	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9120	-70	5	-0.76	14340150	1569	65.84	9190	9290	9100	11940	6440	9190	9139.67	0.75	-18	9356	9272	9226	9142	9096	9250	9120	50	2750	500	6800	10	1	9240077	843	16.58	0.60	12	0.02	550.00	15144.00	11410	20240308	-20.07	9100	20250120	0.22	9770	-6.65	20250102	9100	0.22	20250120	11410	-20.07	20240308	9100	0.22	20250120	0.02	N	078000	500	50 억	69674	N	N	2	N	N
37	20250120	130638	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9140	-50	5	-0.54	13755900	1505	63.16	9190	9290	9100	11940	6440	9190	9140.13	0.75	-18	9356	9272	9226	9142	9096	9250	9120	50	2750	500	6800	10	1	9240077	845	16.62	0.60	12	0.02	550.00	15144.00	11410	20240308	-19.89	9100	20250120	0.44	9770	-6.45	20250102	9100	0.44	20250120	11410	-19.89	20240308	9100	0.44	20250120	0.02	N	078000	500	50 억	69674	N	N	2	N	N
38	20250120	120640	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9130	-60	5	-0.65	9073320	991	41.59	9190	9290	9120	11940	6440	9190	9155.72	0.75	-18	9356	9272	9226	9142	9096	9250	9120	50	2750	500	6800	10	1	9240077	844	16.60	0.60	12	0.01	550.00	15144.00	11410	20240308	-19.98	9120	20250120	0.11	9770	-6.55	20250102	9120	0.11	20250120	11410	-19.98	20240308	9120	0.11	20250120	0.02	N	078000	500	50 억	69674	N	N	2	N	N
39	20250120	110640	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9160	-30	5	-0.33	8589390	938	39.36	9190	9290	9120	11940	6440	9190	9157.13	0.75	-18	9356	9272	9226	9142	9096	9250	9120	50	2750	500	6800	10	1	9240077	846	16.65	0.60	12	0.01	550.00	15144.00	11410	20240308	-19.72	9120	20250120	0.44	9770	-6.24	20250102	9120	0.44	20250120	11410	-19.72	20240308	9120	0.44	20250120	0.02	N	078000	500	50 억	69674	N	N	2	N	N
40	20250120	100639	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9170	-20	5	-0.22	3865960	421	17.67	9190	9290	9160	11940	6440	9190	9182.80	0.75	-18	9356	9272	9226	9142	9096	9250	9120	50	2750	500	6800	10	1	9240077	847	16.67	0.61	12	0.00	550.00	15144.00	11410	20240308	-19.63	9160	20250120	0.11	9770	-6.14	20250102	9160	0.11	20250120	11410	-19.63	20240308	9160	0.11	20250120	0.02	N	078000	500	50 억	69674	N	N	2	N	N
41	20250120	090640	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9270	80	2	0.87	986410	107	4.49	9190	9290	9190	11940	6440	9190	9218.79	0.75	-30	9356	9272	9226	9142	9096	9250	9120	50	2750	500	6800	10	1	9240077	857	16.85	0.61	12	0.00	550.00	15144.00	11410	20240308	-18.76	9180	20250117	0.98	9770	-5.12	20250102	9180	0.98	20250117	11410	-18.76	20240308	9180	0.98	20250117	0.02	N	078000	500	50 억	69674	N	N	2	N	N
42	20250117	160637	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9190	-60	5	-0.65	21938210	2383	247.46	9220	9310	9180	12020	6480	9250	9206.13	0.75	-3	9570	9410	9320	9160	9070	9365	9115	50	2770	500	6840	10	1	9240077	849	16.71	0.61	12	0.03	550.00	15144.00	11410	20240308	-19.46	9180	20250117	0.11	9770	-5.94	20250102	9180	0.11	20250117	11410	-19.46	20240308	9180	0.11	20250117	0.02	N	078000	500	50 억	69691	N	N	2	N	N
43	20250117	150639	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9190	-60	5	-0.65	20532130	2230	231.57	9220	9310	9180	12020	6480	9250	9207.23	0.75	15	9570	9410	9320	9160	9070	9365	9115	50	2770	500	6840	10	1	9240077	849	16.71	0.61	12	0.02	550.00	15144.00	11410	20240308	-19.46	9180	20250117	0.11	9770	-5.94	20250102	9180	0.11	20250117	11410	-19.46	20240308	9180	0.11	20250117	0.02	N	078000	500	50 억	69691	N	N	4	N	N
44	20250117	140639	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9210	-40	5	-0.43	19566540	2125	220.66	9220	9310	9180	12020	6480	9250	9207.78	0.75	8	9570	9410	9320	9160	9070	9365	9115	50	2770	500	6840	10	1	9240077	851	16.75	0.61	12	0.02	550.00	15144.00	11410	20240308	-19.28	9180	20250117	0.33	9770	-5.73	20250102	9180	0.33	20250117	11410	-19.28	20240308	9180	0.33	20250117	0.02	N	078000	500	50 억	69691	N	N	4	N	N
45	20250117	130638	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9220	-30	5	-0.32	18629590	2023	210.07	9220	9310	9190	12020	6480	9250	9208.89	0.75	8	9570	9410	9320	9160	9070	9365	9115	50	2770	500	6840	10	1	9240077	852	16.76	0.61	12	0.02	550.00	15144.00	11410	20240308	-19.19	9190	20250117	0.33	9770	-5.63	20250102	9190	0.33	20250117	11410	-19.19	20240308	9190	0.33	20250117	0.02	N	078000	500	50 억	69691	N	N	4	N	N
46	20250117	120640	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	9200	-50	5	-0.54	8819820	956	99.27	9220	9310	9200	12020	6480	9250	9225.75	0.75	-11	9570	9410	9320	9160	9070	9365	9115	50	2770	500	6840	10	1	9240077	850	16.73	0.61	12	0.01	550.00	15144.00	11410	20240308	-19.37	9200	20250117	0.00	9770	-5.83	20250102	9200	0.00	20250117	11410	-19.37	20240308	9200	0.00	20250117	0.02	N	078000	500	50 억	69691	N	N	4	N	N
47	20250117	110638	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9240	-10	5	-0.11	5298810	574	59.61	9220	9310	9220	12020	6480	9250	9231.38	0.75	-11	9570	9410	9320	9160	9070	9365	9115	50	2770	500	6840	10	1	9240077	854	16.80	0.61	12	0.01	550.00	15144.00	11410	20240308	-19.02	9210	20241115	0.33	9770	-5.42	20250102	9220	0.22	20250117	11410	-19.02	20240308	9210	0.33	20241115	0.02	N	078000	500	50 억	69691	N	N	4	N	N
48	20250117	100639	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9270	20	2	0.22	2316340	251	26.06	9220	9310	9220	12020	6480	9250	9228.45	0.75	-11	9570	9410	9320	9160	9070	9365	9115	50	2770	500	6840	10	1	9240077	857	16.85	0.61	12	0.00	550.00	15144.00	11410	20240308	-18.76	9210	20241115	0.65	9770	-5.12	20250102	9220	0.54	20250117	11410	-18.76	20240308	9210	0.65	20241115	0.02	N	078000	500	50 억	69691	N	N	4	N	N
49	20250117	090639	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9220	-30	5	-0.32	2056070	223	23.16	9220	9230	9220	12020	6480	9250	9220.04	0.75	-11	9570	9410	9320	9160	9070	9365	9115	50	2770	500	6840	10	1	9240077	852	16.76	0.61	12	0.00	550.00	15144.00	11410	20240308	-19.19	9210	20241115	0.11	9770	-5.63	20250102	9220	0.00	20250117	11410	-19.19	20240308	9210	0.11	20241115	0.02	N	078000	500	50 억	69691	N	N	4	N	N
50	20250116	160635	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9250	-70	5	-0.75	8942650	963	25.22	9480	9480	9230	12110	6530	9320	9286.24	0.75	-10	9666	9492	9376	9202	9086	9435	9145	50	2790	500	6890	10	1	9240077	855	16.82	0.61	12	0.01	550.00	15144.00	11410	20240308	-18.93	9210	20241115	0.43	9770	-5.32	20250102	9230	0.22	20250116	11410	-18.93	20240308	9210	0.43	20241115	0.02	N	078000	500	50 억	69695	N	N	4	N	N
51	20250116	150607	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9280	-40	5	-0.43	8284720	892	23.36	9480	9480	9230	12110	6530	9320	9287.80	0.75	-10	9666	9492	9376	9202	9086	9435	9145	50	2790	500	6890	10	1	9240077	857	16.87	0.61	12	0.01	550.00	15144.00	11410	20240308	-18.67	9210	20241115	0.76	9770	-5.02	20250102	9230	0.54	20250116	11410	-18.67	20240308	9210	0.76	20241115	0.02	N	078000	500	50 억	69695	N	N	0	N	N
52	20250116	140638	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9280	-40	5	-0.43	8117680	874	22.89	9480	9480	9230	12110	6530	9320	9287.96	0.75	-10	9666	9492	9376	9202	9086	9435	9145	50	2790	500	6890	10	1	9240077	857	16.87	0.61	12	0.01	550.00	15144.00	11410	20240308	-18.67	9210	20241115	0.76	9770	-5.02	20250102	9230	0.54	20250116	11410	-18.67	20240308	9210	0.76	20241115	0.02	N	078000	500	50 억	69695	N	N	0	N	N
53	20250116	130637	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9260	-60	5	-0.64	7087490	763	19.98	9480	9480	9230	12110	6530	9320	9288.98	0.75	-5	9666	9492	9376	9202	9086	9435	9145	50	2790	500	6890	10	1	9240077	856	16.84	0.61	12	0.01	550.00	15144.00	11410	20240308	-18.84	9210	20241115	0.54	9770	-5.22	20250102	9230	0.33	20250116	11410	-18.84	20240308	9210	0.54	20241115	0.02	N	078000	500	50 억	69695	N	N	0	N	N
54	20250116	120637	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9290	-30	5	-0.32	3701230	397	10.40	9480	9480	9290	12110	6530	9320	9323.00	0.75	-4	9666	9492	9376	9202	9086	9435	9145	50	2790	500	6890	10	1	9240077	858	16.89	0.61	12	0.00	550.00	15144.00	11410	20240308	-18.58	9210	20241115	0.87	9770	-4.91	20250102	9260	0.32	20250115	11410	-18.58	20240308	9210	0.87	20241115	0.02	N	078000	500	50 억	69695	N	N	0	N	N
55	20250116	110638	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9300	-20	5	-0.21	3357500	360	9.43	9480	9480	9290	12110	6530	9320	9326.39	0.75	-4	9666	9492	9376	9202	9086	9435	9145	50	2790	500	6890	10	1	9240077	859	16.91	0.61	12	0.00	550.00	15144.00	11410	20240308	-18.49	9210	20241115	0.98	9770	-4.81	20250102	9260	0.43	20250115	11410	-18.49	20240308	9210	0.98	20241115	0.02	N	078000	500	50 억	69695	N	N	0	N	N
56	20250116	100638	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9320	0	3	0.00	1433410	153	4.01	9480	9480	9300	12110	6530	9320	9368.69	0.75	-4	9666	9492	9376	9202	9086	9435	9145	50	2790	500	6890	10	1	9240077	861	16.95	0.62	12	0.00	550.00	15144.00	11410	20240308	-18.32	9210	20241115	1.19	9770	-4.61	20250102	9260	0.65	20250115	11410	-18.32	20240308	9210	1.19	20241115	0.02	N	078000	500	50 억	69695	N	N	0	N	N
57	20250116	090639	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9480	160	2	1.72	284400	30	0.79	9480	9480	9480	12110	6530	9320	9480.00	0.75	-4	9666	9492	9376	9202	9086	9435	9145	50	2790	500	6890	10	1	9240077	876	17.24	0.63	12	0.00	550.00	15144.00	11410	20240308	-16.91	9210	20241115	2.93	9770	-2.97	20250102	9260	2.38	20250115	11410	-16.91	20240308	9210	2.93	20241115	0.02	N	078000	500	50 억	69695	N	N	0	N	N
58	20250115	160635	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9320	30	2	0.32	35499750	3819	194.35	9550	9550	9260	12070	6510	9290	9295.56	0.75	-178	9556	9422	9356	9222	9156	9390	9190	50	2780	500	6870	10	1	9240077	861	16.95	0.62	12	0.04	550.00	15144.00	11410	20240308	-18.32	9210	20241115	1.19	9770	-4.61	20250102	9260	0.65	20250115	11410	-18.32	20240308	9210	1.19	20241115	0.02	N	078000	500	50 억	69701	N	N	1	N	N
59	20250115	150637	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9260	-30	5	-0.32	34484350	3710	188.80	9550	9550	9260	12070	6510	9290	9294.97	0.75	-171	9556	9422	9356	9222	9156	9390	9190	50	2780	500	6870	10	1	9240077	856	16.84	0.61	12	0.04	550.00	15144.00	11410	20240308	-18.84	9210	20241115	0.54	9770	-5.22	20250102	9260	0.00	20250115	11410	-18.84	20240308	9210	0.54	20241115	0.02	N	078000	500	50 억	69701	N	N	1	N	N
60	20250115	140634	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9280	-10	5	-0.11	17188780	1849	94.10	9550	9550	9280	12070	6510	9290	9296.26	0.75	-134	9556	9422	9356	9222	9156	9390	9190	50	2780	500	6870	10	1	9240077	857	16.87	0.61	12	0.02	550.00	15144.00	11410	20240308	-18.67	9210	20241115	0.76	9770	-5.02	20250102	9280	0.00	20250115	11410	-18.67	20240308	9210	0.76	20241115	0.02	N	078000	500	50 억	69701	N	N	1	N	N
61	20250115	130636	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9290	0	3	0.00	16798980	1807	91.96	9550	9550	9280	12070	6510	9290	9296.61	0.75	-93	9556	9422	9356	9222	9156	9390	9190	50	2780	500	6870	10	1	9240077	858	16.89	0.61	12	0.02	550.00	15144.00	11410	20240308	-18.58	9210	20241115	0.87	9770	-4.91	20250102	9280	0.11	20250115	11410	-18.58	20240308	9210	0.87	20241115	0.02	N	078000	500	50 억	69701	N	N	1	N	N
62	20250115	120629	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9280	-10	5	-0.11	13499600	1452	73.89	9550	9550	9280	12070	6510	9290	9297.25	0.75	-54	9556	9422	9356	9222	9156	9390	9190	50	2780	500	6870	10	1	9240077	857	16.87	0.61	12	0.02	550.00	15144.00	11410	20240308	-18.67	9210	20241115	0.76	9770	-5.02	20250102	9280	0.00	20250115	11410	-18.67	20240308	9210	0.76	20241115	0.02	N	078000	500	50 억	69701	N	N	1	N	N
63	20250115	110636	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9280	-10	5	-0.11	4953150	532	27.07	9550	9550	9280	12070	6510	9290	9310.43	0.75	-16	9556	9422	9356	9222	9156	9390	9190	50	2780	500	6870	10	1	9240077	857	16.87	0.61	12	0.01	550.00	15144.00	11410	20240308	-18.67	9210	20241115	0.76	9770	-5.02	20250102	9280	0.00	20250115	11410	-18.67	20240308	9210	0.76	20241115	0.02	N	078000	500	50 억	69701	N	N	1	N	N
64	20250115	100636	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9340	50	2	0.54	680830	72	3.66	9550	9550	9290	12070	6510	9290	9455.97	0.75	-6	9556	9422	9356	9222	9156	9390	9190	50	2780	500	6870	10	1	9240077	863	16.98	0.62	12	0.00	550.00	15144.00	11410	20240308	-18.14	9210	20241115	1.41	9770	-4.40	20250102	9290	0.54	20250115	11410	-18.14	20240308	9210	1.41	20241115	0.02	N	078000	500	50 억	69701	N	N	1	N	N
65	20250115	090639	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9550	260	2	2.80	382000	40	2.04	9550	9550	9550	12070	6510	9290	9550.00	0.75	-6	9556	9422	9356	9222	9156	9390	9190	50	2780	500	6870	10	1	9240077	882	17.36	0.63	12	0.00	550.00	15144.00	11410	20240308	-16.30	9210	20241115	3.69	9770	-2.25	20250102	9290	2.80	20250113	11410	-16.30	20240308	9210	3.69	20241115	0.02	N	078000	500	50 억	69701	N	N	1	N	N
66	20250114	160622	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9290	0	3	0.00	18285630	1965	93.84	9490	9490	9290	12070	6510	9290	9305.66	0.75	-1	9623	9456	9373	9206	9123	9415	9165	50	2780	500	6870	10	1	9240077	858	16.89	0.61	12	0.02	550.00	15144.00	11410	20240308	-18.58	9210	20241115	0.87	9770	-4.91	20250102	9290	0.00	20250114	11410	-18.58	20240308	9210	0.87	20241115	0.02	N	078000	500	50 억	69702	N	N	1	N	N
67	20250114	150633	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9300	10	2	0.11	17095940	1837	87.73	9490	9490	9290	12070	6510	9290	9306.45	0.75	69	9623	9456	9373	9206	9123	9415	9165	50	2780	500	6870	10	1	9240077	859	16.91	0.61	12	0.02	550.00	15144.00	11410	20240308	-18.49	9210	20241115	0.98	9770	-4.81	20250102	9290	0.11	20250114	11410	-18.49	20240308	9210	0.98	20241115	0.02	N	078000	500	50 억	69702	N	N	3	N	N
68	20250114	140632	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9300	10	2	0.11	16686910	1793	85.63	9490	9490	9290	12070	6510	9290	9306.70	0.75	87	9623	9456	9373	9206	9123	9415	9165	50	2780	500	6870	10	1	9240077	859	16.91	0.61	12	0.02	550.00	15144.00	11410	20240308	-18.49	9210	20241115	0.98	9770	-4.81	20250102	9290	0.11	20250114	11410	-18.49	20240308	9210	0.98	20241115	0.02	N	078000	500	50 억	69702	N	N	3	N	N
69	20250114	130632	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9300	10	2	0.11	16612510	1785	85.24	9490	9490	9290	12070	6510	9290	9306.73	0.75	87	9623	9456	9373	9206	9123	9415	9165	50	2780	500	6870	10	1	9240077	859	16.91	0.61	12	0.02	550.00	15144.00	11410	20240308	-18.49	9210	20241115	0.98	9770	-4.81	20250102	9290	0.11	20250114	11410	-18.49	20240308	9210	0.98	20241115	0.02	N	078000	500	50 억	69702	N	N	3	N	N
70	20250114	120630	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9300	10	2	0.11	11590510	1245	59.46	9490	9490	9290	12070	6510	9290	9309.65	0.75	87	9623	9456	9373	9206	9123	9415	9165	50	2780	500	6870	10	1	9240077	859	16.91	0.61	12	0.01	550.00	15144.00	11410	20240308	-18.49	9210	20241115	0.98	9770	-4.81	20250102	9290	0.11	20250114	11410	-18.49	20240308	9210	0.98	20241115	0.02	N	078000	500	50 억	69702	N	N	3	N	N
71	20250114	110631	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9300	10	2	0.11	7173010	770	36.77	9490	9490	9290	12070	6510	9290	9315.60	0.75	17	9623	9456	9373	9206	9123	9415	9165	50	2780	500	6870	10	1	9240077	859	16.91	0.61	12	0.01	550.00	15144.00	11410	20240308	-18.49	9210	20241115	0.98	9770	-4.81	20250102	9290	0.11	20250114	11410	-18.49	20240308	9210	0.98	20241115	0.02	N	078000	500	50 억	69702	N	N	3	N	N
72	20250114	100629	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9320	30	2	0.32	7070780	759	36.25	9490	9490	9300	12070	6510	9290	9315.92	0.75	17	9623	9456	9373	9206	9123	9415	9165	50	2780	500	6870	10	1	9240077	861	16.95	0.62	12	0.01	550.00	15144.00	11410	20240308	-18.32	9210	20241115	1.19	9770	-4.61	20250102	9290	0.32	20250113	11410	-18.32	20240308	9210	1.19	20241115	0.02	N	078000	500	50 억	69702	N	N	3	N	N
73	20250114	090631	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9300	10	2	0.11	1024900	110	5.25	9490	9490	9300	12070	6510	9290	9317.27	0.75	-1	9623	9456	9373	9206	9123	9415	9165	50	2780	500	6870	10	1	9240077	859	16.91	0.61	12	0.00	550.00	15144.00	11410	20240308	-18.49	9210	20241115	0.98	9770	-4.81	20250102	9290	0.11	20250113	11410	-18.49	20240308	9210	0.98	20241115	0.02	N	078000	500	50 억	69702	N	N	3	N	N
74	20250113	160624	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9290	-100	5	-1.06	19521250	2094	154.77	9540	9540	9290	12200	6580	9390	9322.47	0.75	-7	9783	9586	9483	9286	9183	9535	9235	50	2810	500	6940	10	1	9240077	858	16.89	0.61	12	0.02	550.00	15144.00	11410	20240308	-18.58	9210	20241115	0.87	9770	-4.91	20250102	9290	0.00	20250113	11410	-18.58	20240308	9210	0.87	20241115	0.02	N	078000	500	50 억	69709	N	N	3	N	N
75	20250113	150626	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9340	-50	5	-0.53	18917400	2029	149.96	9540	9540	9290	12200	6580	9390	9323.51	0.75	58	9783	9586	9483	9286	9183	9535	9235	50	2810	500	6940	10	1	9240077	863	16.98	0.62	12	0.02	550.00	15144.00	11410	20240308	-18.14	9210	20241115	1.41	9770	-4.40	20250102	9290	0.54	20250113	11410	-18.14	20240308	9210	1.41	20241115	0.02	N	078000	500	50 억	69709	N	N	7	N	N
76	20250113	140619	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9320	-70	5	-0.75	15166890	1626	120.18	9540	9540	9290	12200	6580	9390	9327.73	0.75	4	9783	9586	9483	9286	9183	9535	9235	50	2810	500	6940	10	1	9240077	861	16.95	0.62	12	0.02	550.00	15144.00	11410	20240308	-18.32	9210	20241115	1.19	9770	-4.61	20250102	9290	0.32	20250113	11410	-18.32	20240308	9210	1.19	20241115	0.02	N	078000	500	50 억	69709	N	N	7	N	N
77	20250113	130617	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9340	-50	5	-0.53	15157570	1625	120.10	9540	9540	9290	12200	6580	9390	9327.74	0.75	4	9783	9586	9483	9286	9183	9535	9235	50	2810	500	6940	10	1	9240077	863	16.98	0.62	12	0.02	550.00	15144.00	11410	20240308	-18.14	9210	20241115	1.41	9770	-4.40	20250102	9290	0.54	20250113	11410	-18.14	20240308	9210	1.41	20241115	0.02	N	078000	500	50 억	69709	N	N	7	N	N
78	20250113	120619	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9310	-80	5	-0.85	14643870	1570	116.04	9540	9540	9290	12200	6580	9390	9327.31	0.75	4	9783	9586	9483	9286	9183	9535	9235	50	2810	500	6940	10	1	9240077	860	16.93	0.61	12	0.02	550.00	15144.00	11410	20240308	-18.40	9210	20241115	1.09	9770	-4.71	20250102	9290	0.22	20250113	11410	-18.40	20240308	9210	1.09	20241115	0.02	N	078000	500	50 억	69709	N	N	7	N	N
79	20250113	110618	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9330	-60	5	-0.64	6195460	662	48.93	9540	9540	9330	12200	6580	9390	9358.70	0.75	4	9783	9586	9483	9286	9183	9535	9235	50	2810	500	6940	10	1	9240077	862	16.96	0.62	12	0.01	550.00	15144.00	11410	20240308	-18.23	9210	20241115	1.30	9770	-4.50	20250102	9330	0.00	20250113	11410	-18.23	20240308	9210	1.30	20241115	0.02	N	078000	500	50 억	69709	N	N	7	N	N
80	20250113	100617	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9370	-20	5	-0.21	2675630	285	21.06	9540	9540	9370	12200	6580	9390	9388.18	0.75	4	9783	9586	9483	9286	9183	9535	9235	50	2810	500	6940	10	1	9240077	866	17.04	0.62	12	0.00	550.00	15144.00	11410	20240308	-17.88	9210	20241115	1.74	9770	-4.09	20250102	9370	0.00	20250113	11410	-17.88	20240308	9210	1.74	20241115	0.02	N	078000	500	50 억	69709	N	N	7	N	N
81	20250113	090622	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9540	150	2	1.60	95400	10	0.74	9540	9540	9540	12200	6580	9390	9540.00	0.75	0	9783	9586	9483	9286	9183	9535	9235	50	2810	500	6940	10	1	9240077	882	17.35	0.63	12	0.00	550.00	15144.00	11410	20240308	-16.39	9210	20241115	3.58	9770	-2.35	20250102	9380	1.71	20250110	11410	-16.39	20240308	9210	3.58	20241115	0.02	N	078000	500	50 억	69709	N	N	7	N	N
82	20250110	160610	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9390	0	3	0.00	12736550	1353	295.41	9680	9680	9380	12200	6580	9390	9413.56	0.75	4	9643	9516	9453	9326	9263	9485	9295	50	2810	500	6940	10	1	9240077	868	17.07	0.62	12	0.01	550.00	15144.00	11410	20240308	-17.70	9210	20241115	1.95	9770	-3.89	20250102	9380	0.11	20250110	11410	-17.70	20240308	9210	1.95	20241115	0.02	N	078000	500	50 억	69711	N	N	7	N	N
83	20250110	150614	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9390	0	3	0.00	12623830	1341	292.79	9680	9680	9380	12200	6580	9390	9413.74	0.75	4	9643	9516	9453	9326	9263	9485	9295	50	2810	500	6940	10	1	9240077	868	17.07	0.62	12	0.01	550.00	15144.00	11410	20240308	-17.70	9210	20241115	1.95	9770	-3.89	20250102	9380	0.11	20250110	11410	-17.70	20240308	9210	1.95	20241115	0.02	N	078000	500	50 억	69711	N	N	0	N	N
84	20250110	140616	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9390	0	3	0.00	12511150	1329	290.17	9680	9680	9380	12200	6580	9390	9413.96	0.75	4	9643	9516	9453	9326	9263	9485	9295	50	2810	500	6940	10	1	9240077	868	17.07	0.62	12	0.01	550.00	15144.00	11410	20240308	-17.70	9210	20241115	1.95	9770	-3.89	20250102	9380	0.11	20250110	11410	-17.70	20240308	9210	1.95	20241115	0.02	N	078000	500	50 억	69711	N	N	0	N	N
85	20250110	130614	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9390	0	3	0.00	12511150	1329	290.17	9680	9680	9380	12200	6580	9390	9413.96	0.75	4	9643	9516	9453	9326	9263	9485	9295	50	2810	500	6940	10	1	9240077	868	17.07	0.62	12	0.01	550.00	15144.00	11410	20240308	-17.70	9210	20241115	1.95	9770	-3.89	20250102	9380	0.11	20250110	11410	-17.70	20240308	9210	1.95	20241115	0.02	N	078000	500	50 억	69711	N	N	0	N	N
86	20250110	120615	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9380	-10	5	-0.11	11112230	1180	257.64	9680	9680	9380	12200	6580	9390	9417.14	0.75	4	9643	9516	9453	9326	9263	9485	9295	50	2810	500	6940	10	1	9240077	867	17.05	0.62	12	0.01	550.00	15144.00	11410	20240308	-17.79	9210	20241115	1.85	9770	-3.99	20250102	9380	0.00	20250110	11410	-17.79	20240308	9210	1.85	20241115	0.02	N	078000	500	50 억	69711	N	N	0	N	N
87	20250110	110614	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9410	20	2	0.21	10999400	1168	255.02	9680	9680	9380	12200	6580	9390	9417.29	0.75	-3	9643	9516	9453	9326	9263	9485	9295	50	2810	500	6940	10	1	9240077	869	17.11	0.62	12	0.01	550.00	15144.00	11410	20240308	-17.53	9210	20241115	2.17	9770	-3.68	20250102	9380	0.32	20250110	11410	-17.53	20240308	9210	2.17	20241115	0.02	N	078000	500	50 억	69711	N	N	0	N	N
88	20250110	100612	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9420	30	2	0.32	6333150	671	146.51	9680	9680	9410	12200	6580	9390	9438.38	0.75	-3	9643	9516	9453	9326	9263	9485	9295	50	2810	500	6940	10	1	9240077	870	17.13	0.62	12	0.01	550.00	15144.00	11410	20240308	-17.44	9210	20241115	2.28	9770	-3.58	20250102	9390	0.32	20250107	11410	-17.44	20240308	9210	2.28	20241115	0.02	N	078000	500	50 억	69711	N	N	0	N	N
89	20250110	090616	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9410	20	2	0.21	5946790	630	137.55	9680	9680	9410	12200	6580	9390	9439.35	0.75	-3	9643	9516	9453	9326	9263	9485	9295	50	2810	500	6940	10	1	9240077	869	17.11	0.62	12	0.01	550.00	15144.00	11410	20240308	-17.53	9210	20241115	2.17	9770	-3.68	20250102	9390	0.21	20250107	11410	-17.53	20240308	9210	2.17	20241115	0.02	N	078000	500	50 억	69711	N	N	0	N	N
90	20250109	160611	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9390	0	3	0.00	4320480	458	10.09	9580	9580	9390	12200	6580	9390	9433.36	0.75	5	9776	9582	9486	9292	9196	9535	9245	50	2810	500	6940	10	1	9240077	868	17.07	0.62	12	0.00	550.00	15144.00	11410	20240308	-17.70	9210	20241115	1.95	9770	-3.89	20250102	9390	0.00	20250109	11410	-17.70	20240308	9210	1.95	20241115	0.02	N	078000	500	50 억	69712	N	N	6	N	N
91	20250109	150613	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9400	10	2	0.11	4207800	446	9.83	9580	9580	9390	12200	6580	9390	9434.53	0.75	17	9776	9582	9486	9292	9196	9535	9245	50	2810	500	6940	10	1	9240077	869	17.09	0.62	12	0.00	550.00	15144.00	11410	20240308	-17.62	9210	20241115	2.06	9770	-3.79	20250102	9390	0.11	20250109	11410	-17.62	20240308	9210	2.06	20241115	0.02	N	078000	500	50 억	69712	N	N	6	N	N
92	20250109	140613	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9400	10	2	0.11	3126800	331	7.29	9580	9580	9390	12200	6580	9390	9446.53	0.75	17	9776	9582	9486	9292	9196	9535	9245	50	2810	500	6940	10	1	9240077	869	17.09	0.62	12	0.00	550.00	15144.00	11410	20240308	-17.62	9210	20241115	2.06	9770	-3.79	20250102	9390	0.11	20250109	11410	-17.62	20240308	9210	2.06	20241115	0.02	N	078000	500	50 억	69712	N	N	6	N	N
93	20250109	130612	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9410	20	2	0.21	2713180	287	6.32	9580	9580	9390	12200	6580	9390	9453.59	0.75	17	9776	9582	9486	9292	9196	9535	9245	50	2810	500	6940	10	1	9240077	869	17.11	0.62	12	0.00	550.00	15144.00	11410	20240308	-17.53	9210	20241115	2.17	9770	-3.68	20250102	9390	0.21	20250109	11410	-17.53	20240308	9210	2.17	20241115	0.02	N	078000	500	50 억	69712	N	N	6	N	N
94	20250109	120611	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9420	30	2	0.32	2694360	285	6.28	9580	9580	9390	12200	6580	9390	9453.89	0.75	17	9776	9582	9486	9292	9196	9535	9245	50	2810	500	6940	10	1	9240077	870	17.13	0.62	12	0.00	550.00	15144.00	11410	20240308	-17.44	9210	20241115	2.28	9770	-3.58	20250102	9390	0.32	20250109	11410	-17.44	20240308	9210	2.28	20241115	0.02	N	078000	500	50 억	69712	N	N	6	N	N
95	20250109	110613	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9390	0	3	0.00	2318050	245	5.40	9580	9580	9390	12200	6580	9390	9461.43	0.75	17	9776	9582	9486	9292	9196	9535	9245	50	2810	500	6940	10	1	9240077	868	17.07	0.62	12	0.00	550.00	15144.00	11410	20240308	-17.70	9210	20241115	1.95	9770	-3.89	20250102	9390	0.00	20250109	11410	-17.70	20240308	9210	1.95	20241115	0.02	N	078000	500	50 억	69712	N	N	6	N	N
96	20250109	100613	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9470	80	2	0.85	999070	105	2.31	9580	9580	9390	12200	6580	9390	9514.95	0.75	23	9776	9582	9486	9292	9196	9535	9245	50	2810	500	6940	10	1	9240077	875	17.22	0.63	12	0.00	550.00	15144.00	11410	20240308	-17.00	9210	20241115	2.82	9770	-3.07	20250102	9390	0.85	20250109	11410	-17.00	20240308	9210	2.82	20241115	0.02	N	078000	500	50 억	69712	N	N	6	N	N
97	20250109	090616	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9530	140	2	1.49	545760	57	1.26	9580	9580	9530	12200	6580	9390	9574.74	0.75	0	9776	9582	9486	9292	9196	9535	9245	50	2810	500	6940	10	1	9240077	881	17.33	0.63	12	0.00	550.00	15144.00	11410	20240308	-16.48	9210	20241115	3.47	9770	-2.46	20250102	9390	1.49	20250107	11410	-16.48	20240308	9210	3.47	20241115	0.02	N	078000	500	50 억	69712	N	N	6	N	N
98	20250108	160606	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9390	-80	5	-0.84	42958320	4539	299.41	9680	9680	9390	12310	6630	9470	9464.27	0.75	-15	9830	9650	9520	9340	9210	9585	9275	50	2840	500	7000	10	1	9240077	868	17.07	0.62	12	0.05	550.00	15144.00	11410	20240308	-17.70	9210	20241115	1.95	9770	-3.89	20250102	9390	0.00	20250108	11410	-17.70	20240308	9210	1.95	20241115	0.02	N	078000	500	50 억	69727	N	N	6	N	N
99	20250108	150609	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9400	-70	5	-0.74	41624590	4397	290.04	9680	9680	9390	12310	6630	9470	9466.59	0.75	-14	9830	9650	9520	9340	9210	9585	9275	50	2840	500	7000	10	1	9240077	869	17.09	0.62	12	0.05	550.00	15144.00	11410	20240308	-17.62	9210	20241115	2.06	9770	-3.79	20250102	9390	0.11	20250108	11410	-17.62	20240308	9210	2.06	20241115	0.02	N	078000	500	50 억	69727	N	N	1	N	N
100	20250108	140611	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9400	-70	5	-0.74	37347600	3942	260.03	9680	9680	9390	12310	6630	9470	9474.28	0.75	-14	9830	9650	9520	9340	9210	9585	9275	50	2840	500	7000	10	1	9240077	869	17.09	0.62	12	0.04	550.00	15144.00	11410	20240308	-17.62	9210	20241115	2.06	9770	-3.79	20250102	9390	0.11	20250108	11410	-17.62	20240308	9210	2.06	20241115	0.02	N	078000	500	50 억	69727	N	N	1	N	N
101	20250108	130611	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9410	-60	5	-0.63	34121490	3599	237.40	9680	9680	9400	12310	6630	9470	9480.83	0.75	-14	9830	9650	9520	9340	9210	9585	9275	50	2840	500	7000	10	1	9240077	869	17.11	0.62	12	0.04	550.00	15144.00	11410	20240308	-17.53	9210	20241115	2.17	9770	-3.68	20250102	9390	0.21	20250107	11410	-17.53	20240308	9210	2.17	20241115	0.02	N	078000	500	50 억	69727	N	N	1	N	N
102	20250108	120607	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9500	30	2	0.32	20728250	2177	143.60	9680	9680	9470	12310	6630	9470	9521.47	0.75	-23	9830	9650	9520	9340	9210	9585	9275	50	2840	500	7000	10	1	9240077	878	17.27	0.63	12	0.02	550.00	15144.00	11410	20240308	-16.74	9210	20241115	3.15	9770	-2.76	20250102	9390	1.17	20250107	11410	-16.74	20240308	9210	3.15	20241115	0.02	N	078000	500	50 억	69727	N	N	1	N	N
103	20250108	110608	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9520	50	2	0.53	20652250	2169	143.07	9680	9680	9470	12310	6630	9470	9521.55	0.75	-23	9830	9650	9520	9340	9210	9585	9275	50	2840	500	7000	10	1	9240077	880	17.31	0.63	12	0.02	550.00	15144.00	11410	20240308	-16.56	9210	20241115	3.37	9770	-2.56	20250102	9390	1.38	20250107	11410	-16.56	20240308	9210	3.37	20241115	0.02	N	078000	500	50 억	69727	N	N	1	N	N
104	20250108	100609	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9500	30	2	0.32	20547530	2158	142.35	9680	9680	9470	12310	6630	9470	9521.56	0.75	-23	9830	9650	9520	9340	9210	9585	9275	50	2840	500	7000	10	1	9240077	878	17.27	0.63	12	0.02	550.00	15144.00	11410	20240308	-16.74	9210	20241115	3.15	9770	-2.76	20250102	9390	1.17	20250107	11410	-16.74	20240308	9210	3.15	20241115	0.02	N	078000	500	50 억	69727	N	N	1	N	N
105	20250108	090610	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9620	150	2	1.58	385290	40	2.64	9680	9680	9610	12310	6630	9470	9632.25	0.75	-3	9830	9650	9520	9340	9210	9585	9275	50	2840	500	7000	10	1	9240077	889	17.49	0.64	12	0.00	550.00	15144.00	11410	20240308	-15.69	9210	20241115	4.45	9770	-1.54	20250102	9390	2.45	20250107	11410	-15.69	20240308	9210	4.45	20241115	0.02	N	078000	500	50 억	69727	N	N	1	N	N
106	20250107	160604	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9470	-50	5	-0.53	14402150	1516	88.86	9700	9700	9390	12370	6670	9520	9500.10	0.75	-15	9780	9650	9570	9440	9360	9610	9400	50	2850	500	7040	10	1	9240077	875	17.22	0.63	12	0.02	550.00	15144.00	11410	20240308	-17.00	9210	20241115	2.82	9770	-3.07	20250102	9390	0.85	20250107	11410	-17.00	20240308	9210	2.82	20241115	0.02	N	078000	500	50 억	69742	N	N	1	N	N
107	20250107	150605	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9490	-30	5	-0.32	12328400	1298	76.08	9700	9700	9390	12370	6670	9520	9498.00	0.75	-6	9780	9650	9570	9440	9360	9610	9400	50	2850	500	7040	10	1	9240077	877	17.25	0.63	12	0.01	550.00	15144.00	11410	20240308	-16.83	9210	20241115	3.04	9770	-2.87	20250102	9390	1.06	20250107	11410	-16.83	20240308	9210	3.04	20241115	0.02	N	078000	500	50 억	69742	N	N	0	N	N
108	20250107	140604	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9480	-40	5	-0.42	9664550	1017	59.61	9700	9700	9390	12370	6670	9520	9503.00	0.75	-6	9780	9650	9570	9440	9360	9610	9400	50	2850	500	7040	10	1	9240077	876	17.24	0.63	12	0.01	550.00	15144.00	11410	20240308	-16.91	9210	20241115	2.93	9770	-2.97	20250102	9390	0.96	20250107	11410	-16.91	20240308	9210	2.93	20241115	0.02	N	078000	500	50 억	69742	N	N	0	N	N
109	20250107	130605	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9490	-30	5	-0.32	7178270	755	44.26	9700	9700	9390	12370	6670	9520	9507.64	0.75	-6	9780	9650	9570	9440	9360	9610	9400	50	2850	500	7040	10	1	9240077	877	17.25	0.63	12	0.01	550.00	15144.00	11410	20240308	-16.83	9210	20241115	3.04	9770	-2.87	20250102	9390	1.06	20250107	11410	-16.83	20240308	9210	3.04	20241115	0.02	N	078000	500	50 억	69742	N	N	0	N	N
110	20250107	120605	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9500	-20	5	-0.21	6210300	653	38.28	9700	9700	9390	12370	6670	9520	9510.41	0.75	-6	9780	9650	9570	9440	9360	9610	9400	50	2850	500	7040	10	1	9240077	878	17.27	0.63	12	0.01	550.00	15144.00	11410	20240308	-16.74	9210	20241115	3.15	9770	-2.76	20250102	9390	1.17	20250107	11410	-16.74	20240308	9210	3.15	20241115	0.02	N	078000	500	50 억	69742	N	N	0	N	N
111	20250107	110602	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9500	-20	5	-0.21	5707110	600	35.17	9700	9700	9390	12370	6670	9520	9511.85	0.75	-6	9780	9650	9570	9440	9360	9610	9400	50	2850	500	7040	10	1	9240077	878	17.27	0.63	12	0.01	550.00	15144.00	11410	20240308	-16.74	9210	20241115	3.15	9770	-2.76	20250102	9390	1.17	20250107	11410	-16.74	20240308	9210	3.15	20241115	0.02	N	078000	500	50 억	69742	N	N	0	N	N
112	20250107	100607	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9510	-10	5	-0.11	3075610	323	18.93	9700	9700	9390	12370	6670	9520	9522.01	0.75	-6	9780	9650	9570	9440	9360	9610	9400	50	2850	500	7040	10	1	9240077	879	17.29	0.63	12	0.00	550.00	15144.00	11410	20240308	-16.65	9210	20241115	3.26	9770	-2.66	20250102	9390	1.28	20250107	11410	-16.65	20240308	9210	3.26	20241115	0.02	N	078000	500	50 억	69742	N	N	0	N	N
113	20250107	090606	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9700	180	2	1.89	291000	30	1.76	9700	9700	9700	12370	6670	9520	9700.00	0.75	-4	9780	9650	9570	9440	9360	9610	9400	50	2850	500	7040	10	1	9240077	896	17.64	0.64	12	0.00	550.00	15144.00	11410	20240308	-14.99	9210	20241115	5.32	9770	-0.72	20250102	9440	2.75	20250102	11410	-14.99	20240308	9210	5.32	20241115	0.02	N	078000	500	50 억	69742	N	N	0	N	N
114	20250106	160558	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9520	10	2	0.11	16250650	1706	39.64	9690	9700	9490	12360	6660	9510	9525.59	0.75	10	9750	9630	9570	9450	9390	9600	9420	50	2850	500	7030	10	1	9240077	880	17.31	0.63	12	0.02	550.00	15144.00	11410	20240308	-16.56	9210	20241115	3.37	9770	-2.56	20250102	9440	0.85	20250102	11410	-16.56	20240308	9210	3.37	20241115	0.02	N	078000	500	50 억	69738	N	N	0	N	N
115	20250106	150559	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9520	10	2	0.11	13249250	1390	32.30	9690	9700	9500	12360	6660	9510	9531.83	0.75	10	9750	9630	9570	9450	9390	9600	9420	50	2850	500	7030	10	1	9240077	880	17.31	0.63	12	0.02	550.00	15144.00	11410	20240308	-16.56	9210	20241115	3.37	9770	-2.56	20250102	9440	0.85	20250102	11410	-16.56	20240308	9210	3.37	20241115	0.02	N	078000	500	50 억	69738	N	N	0	N	N
116	20250106	140558	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9510	0	3	0.00	13211170	1386	32.20	9690	9700	9500	12360	6660	9510	9531.87	0.75	6	9750	9630	9570	9450	9390	9600	9420	50	2850	500	7030	10	1	9240077	879	17.29	0.63	12	0.01	550.00	15144.00	11410	20240308	-16.65	9210	20241115	3.26	9770	-2.66	20250102	9440	0.74	20250102	11410	-16.65	20240308	9210	3.26	20241115	0.02	N	078000	500	50 억	69738	N	N	0	N	N
117	20250106	130556	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9530	20	2	0.21	10605540	1112	25.84	9690	9700	9530	12360	6660	9510	9537.36	0.75	6	9750	9630	9570	9450	9390	9600	9420	50	2850	500	7030	10	1	9240077	881	17.33	0.63	12	0.01	550.00	15144.00	11410	20240308	-16.48	9210	20241115	3.47	9770	-2.46	20250102	9440	0.95	20250102	11410	-16.48	20240308	9210	3.47	20241115	0.02	N	078000	500	50 억	69738	N	N	0	N	N
118	20250106	120555	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9530	20	2	0.21	10596010	1111	25.81	9690	9700	9530	12360	6660	9510	9537.36	0.75	5	9750	9630	9570	9450	9390	9600	9420	50	2850	500	7030	10	1	9240077	881	17.33	0.63	12	0.01	550.00	15144.00	11410	20240308	-16.48	9210	20241115	3.47	9770	-2.46	20250102	9440	0.95	20250102	11410	-16.48	20240308	9210	3.47	20241115	0.02	N	078000	500	50 억	69738	N	N	0	N	N
119	20250106	110556	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9530	20	2	0.21	6174090	647	15.03	9690	9700	9530	12360	6660	9510	9542.64	0.75	2	9750	9630	9570	9450	9390	9600	9420	50	2850	500	7030	10	1	9240077	881	17.33	0.63	12	0.01	550.00	15144.00	11410	20240308	-16.48	9210	20241115	3.47	9770	-2.46	20250102	9440	0.95	20250102	11410	-16.48	20240308	9210	3.47	20241115	0.02	N	078000	500	50 억	69738	N	N	0	N	N
120	20250106	100554	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9550	40	2	0.42	893700	93	2.16	9690	9700	9550	12360	6660	9510	9609.68	0.75	-5	9750	9630	9570	9450	9390	9600	9420	50	2850	500	7030	10	1	9240077	882	17.36	0.63	12	0.00	550.00	15144.00	11410	20240308	-16.30	9210	20241115	3.69	9770	-2.25	20250102	9440	1.17	20250102	11410	-16.30	20240308	9210	3.69	20241115	0.02	N	078000	500	50 억	69738	N	N	0	N	N
121	20250106	090552	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9630	120	2	1.26	387150	40	0.93	9690	9700	9630	12360	6660	9510	9678.75	0.75	-5	9750	9630	9570	9450	9390	9600	9420	50	2850	500	7030	10	1	9240077	890	17.51	0.64	12	0.00	550.00	15144.00	11410	20240308	-15.60	9210	20241115	4.56	9770	-1.43	20250102	9440	2.01	20250102	11410	-15.60	20240308	9210	4.56	20241115	0.02	N	078000	500	50 억	69738	N	N	0	N	N
122	20250103	160552	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9510	70	2	0.74	41184330	4304	35.82	9690	9690	9510	12270	6610	9440	9568.85	0.76	-124	9880	9660	9550	9330	9220	9605	9275	50	2830	500	6980	10	1	9240077	879	17.29	0.63	12	0.05	550.00	15144.00	11410	20240308	-16.65	9210	20241115	3.26	9770	-2.66	20250102	9440	0.74	20250102	11410	-16.65	20240308	9210	3.26	20241115	0.02	N	078000	500	50 억	69862	N	N	0	N	N
123	20250103	150553	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9520	80	2	0.85	41155800	4301	35.79	9690	9690	9510	12270	6610	9440	9568.89	0.76	-124	9880	9660	9550	9330	9220	9605	9275	50	2830	500	6980	10	1	9240077	880	17.31	0.63	12	0.05	550.00	15144.00	11410	20240308	-16.56	9210	20241115	3.37	9770	-2.56	20250102	9440	0.85	20250102	11410	-16.56	20240308	9210	3.37	20241115	0.02	N	078000	500	50 억	69862	N	N	0	N	N
124	20250103	140553	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9510	70	2	0.74	41117720	4297	35.76	9690	9690	9510	12270	6610	9440	9568.94	0.76	-124	9880	9660	9550	9330	9220	9605	9275	50	2830	500	6980	10	1	9240077	879	17.29	0.63	12	0.05	550.00	15144.00	11410	20240308	-16.65	9210	20241115	3.26	9770	-2.66	20250102	9440	0.74	20250102	11410	-16.65	20240308	9210	3.26	20241115	0.02	N	078000	500	50 억	69862	N	N	0	N	N
125	20250103	130553	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9560	120	2	1.27	40746420	4258	35.44	9690	9690	9510	12270	6610	9440	9569.38	0.76	-124	9880	9660	9550	9330	9220	9605	9275	50	2830	500	6980	10	1	9240077	883	17.38	0.63	12	0.05	550.00	15144.00	11410	20240308	-16.21	9210	20241115	3.80	9770	-2.15	20250102	9440	1.27	20250102	11410	-16.21	20240308	9210	3.80	20241115	0.02	N	078000	500	50 억	69862	N	N	0	N	N
126	20250103	120551	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9640	200	2	2.12	27159060	2837	23.61	9690	9690	9510	12270	6610	9440	9573.16	0.76	-124	9880	9660	9550	9330	9220	9605	9275	50	2830	500	6980	10	1	9240077	891	17.53	0.64	12	0.03	550.00	15144.00	11410	20240308	-15.51	9210	20241115	4.67	9770	-1.33	20250102	9440	2.12	20250102	11410	-15.51	20240308	9210	4.67	20241115	0.02	N	078000	500	50 억	69862	N	N	0	N	N
127	20250103	110553	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9580	140	2	1.48	16447110	1721	14.32	9690	9690	9510	12270	6610	9440	9556.72	0.76	-14	9880	9660	9550	9330	9220	9605	9275	50	2830	500	6980	10	1	9240077	885	17.42	0.63	12	0.02	550.00	15144.00	11410	20240308	-16.04	9210	20241115	4.02	9770	-1.94	20250102	9440	1.48	20250102	11410	-16.04	20240308	9210	4.02	20241115	0.02	N	078000	500	50 억	69862	N	N	0	N	N
128	20250103	100550	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9510	70	2	0.74	3358970	352	2.93	9690	9690	9510	12270	6610	9440	9542.53	0.76	-15	9880	9660	9550	9330	9220	9605	9275	50	2830	500	6980	10	1	9240077	879	17.29	0.63	12	0.00	550.00	15144.00	11410	20240308	-16.65	9210	20241115	3.26	9770	-2.66	20250102	9440	0.74	20250102	11410	-16.65	20240308	9210	3.26	20241115	0.02	N	078000	500	50 억	69862	N	N	0	N	N
129	20250103	090552	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9690	250	2	2.65	96900	10	0.08	9690	9690	9690	12270	6610	9440	9690.00	0.76	-1	9880	9660	9550	9330	9220	9605	9275	50	2830	500	6980	10	1	9240077	895	17.62	0.64	12	0.00	550.00	15144.00	11410	20240308	-15.07	9210	20241115	5.21	9770	-0.82	20250102	9440	2.65	20250102	11410	-15.07	20240308	9210	5.21	20241115	0.02	N	078000	500	50 억	69862	N	N	0	N	N
130	20250102	160548	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9440	-330	5	-3.38	114775610	12016	278.73	9770	9770	9440	12700	6840	9770	9551.90	0.75	337	9943	9856	9703	9616	9463	9900	9660	50	2930	500	7220	10	1	9240077	872	17.16	0.62	12	0.13	550.00	15144.00	11410	20240308	-17.27	9210	20241115	2.50	9770	-3.38	20250102	9440	0.00	20250102	11410	-17.27	20240308	9210	2.50	20241115	0.03	N	078000	500	50 억	69530	N	N	0	N	N
131	20250102	150549	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9500	-270	5	-2.76	113538970	11885	275.69	9770	9770	9460	12700	6840	9770	9553.13	0.75	466	9943	9856	9703	9616	9463	9900	9660	50	2930	500	7220	10	1	9240077	878	17.27	0.63	12	0.13	550.00	15144.00	11410	20240308	-16.74	9210	20241115	3.15	9770	-2.76	20250102	9460	0.42	20250102	11410	-16.74	20240308	9210	3.15	20241115	0.03	N	078000	500	50 억	69530	N	N	0	N	N
132	20250102	140546	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9510	-260	5	-2.66	112236200	11748	272.51	9770	9770	9460	12700	6840	9770	9553.64	0.75	466	9943	9856	9703	9616	9463	9900	9660	50	2930	500	7220	10	1	9240077	879	17.29	0.63	12	0.13	550.00	15144.00	11410	20240308	-16.65	9210	20241115	3.26	9770	-2.66	20250102	9460	0.53	20250102	11410	-16.65	20240308	9210	3.26	20241115	0.03	N	078000	500	50 억	69530	N	N	0	N	N
133	20250102	130547	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9470	-300	5	-3.07	112207670	11745	272.44	9770	9770	9460	12700	6840	9770	9553.65	0.75	465	9943	9856	9703	9616	9463	9900	9660	50	2930	500	7220	10	1	9240077	875	17.22	0.63	12	0.13	550.00	15144.00	11410	20240308	-17.00	9210	20241115	2.82	9770	-3.07	20250102	9460	0.11	20250102	11410	-17.00	20240308	9210	2.82	20241115	0.03	N	078000	500	50 억	69530	N	N	0	N	N
134	20250102	120546	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9630	-140	5	-1.43	29919280	3096	71.82	9770	9770	9620	12700	6840	9770	9663.85	0.75	-13	9943	9856	9703	9616	9463	9900	9660	50	2930	500	7220	10	1	9240077	890	17.51	0.64	12	0.03	550.00	15144.00	11410	20240308	-15.60	9210	20241115	4.56	9770	-1.43	20250102	9620	0.10	20250102	11410	-15.60	20240308	9210	4.56	20241115	0.03	N	078000	500	50 억	69530	N	N	0	N	N
135	20250102	110538	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9640	-130	5	-1.33	28792570	2979	69.10	9770	9770	9620	12700	6840	9770	9665.18	0.75	-13	9943	9856	9703	9616	9463	9900	9660	50	2930	500	7220	10	1	9240077	891	17.53	0.64	12	0.03	550.00	15144.00	11410	20240308	-15.51	9210	20241115	4.67	9770	-1.33	20250102	9620	0.21	20250102	11410	-15.51	20240308	9210	4.67	20241115	0.03	N	078000	500	50 억	69530	N	N	0	N	N
136	20250102	100545	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9770	0	3	0.00	1270100	130	3.02	9770	9770	9770	12700	6840	9770	9770.00	0.75	-17	9943	9856	9703	9616	9463	9900	9660	50	2930	500	7220	10	1	9240077	903	17.76	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.37	9210	20241115	6.08	9770	0.00	20250102	9770	0.00	20250102	11410	-14.37	20240308	9210	6.08	20241115	0.03	N	078000	500	50 억	69530	N	N	0	N	N
137	20250102	090540	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	9770	0	3	0.00	0	0	0.00	0	0	0	12700	6840	9770	0.00	0.75	0	9943	9856	9703	9616	9463	9900	9660	50	2930	500	7220	10	1	9240077	903	17.76	0.65	12	0.00	550.00	15144.00	11410	20240308	-14.37	9210	20241115	6.08	0	0.00	0	0	0.00	0	11410	-14.37	20240308	9210	6.08	20241115	0.03	N	078000	500	50 억	69530	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History