KissMeData/023590/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160348	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17890	-140	5	-0.78	474288470	26493	144.29	18030	18030	17850	23400	12630	18030	17902.41	22.67	-5228	18403	18216	18113	17926	17823	18165	17875	224	5370	500	13700	10	1	44866617	8027	3.55	0.32	12	0.06	5037.00	56391.00	24650	20240213	-27.42	16840	20240805	6.24	18600	-3.82	20250108	17580	1.76	20250102	24650	-27.42	20240213	16840	6.24	20240805	0.13	N	023590	500	224 억	10169194	N	N	70	N	N
3	20250124	150349	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17910	-120	5	-0.67	442603780	24722	134.64	18030	18030	17850	23400	12630	18030	17903.24	22.67	-4354	18403	18216	18113	17926	17823	18165	17875	224	5370	500	13700	10	1	44866617	8036	3.56	0.32	12	0.06	5037.00	56391.00	24650	20240213	-27.34	16840	20240805	6.35	18600	-3.71	20250108	17580	1.88	20250102	24650	-27.34	20240213	16840	6.35	20240805	0.13	N	023590	500	224 억	10169194	N	N	5	N	N
4	20250124	140349	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17930	-100	5	-0.55	412834950	23060	125.59	18030	18030	17850	23400	12630	18030	17902.64	22.67	-4251	18403	18216	18113	17926	17823	18165	17875	224	5370	500	13700	10	1	44866617	8045	3.56	0.32	12	0.05	5037.00	56391.00	24650	20240213	-27.26	16840	20240805	6.47	18600	-3.60	20250108	17580	1.99	20250102	24650	-27.26	20240213	16840	6.47	20240805	0.13	N	023590	500	224 억	10169194	N	N	5	N	N
5	20250124	130349	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17930	-100	5	-0.55	372615930	20814	113.36	18030	18030	17850	23400	12630	18030	17902.18	22.67	-3729	18403	18216	18113	17926	17823	18165	17875	224	5370	500	13700	10	1	44866617	8045	3.56	0.32	12	0.05	5037.00	56391.00	24650	20240213	-27.26	16840	20240805	6.47	18600	-3.60	20250108	17580	1.99	20250102	24650	-27.26	20240213	16840	6.47	20240805	0.13	N	023590	500	224 억	10169194	N	N	5	N	N
6	20250124	120347	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17950	-80	5	-0.44	291575480	16291	88.73	18030	18030	17850	23400	12630	18030	17897.95	22.67	-2636	18403	18216	18113	17926	17823	18165	17875	224	5370	500	13700	10	1	44866617	8054	3.56	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.18	16840	20240805	6.59	18600	-3.49	20250108	17580	2.10	20250102	24650	-27.18	20240213	16840	6.59	20240805	0.13	N	023590	500	224 억	10169194	N	N	5	N	N
7	20250124	110350	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17910	-120	5	-0.67	266740960	14905	81.18	18030	18030	17850	23400	12630	18030	17896.07	22.67	-2584	18403	18216	18113	17926	17823	18165	17875	224	5370	500	13700	10	1	44866617	8036	3.56	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.34	16840	20240805	6.35	18600	-3.71	20250108	17580	1.88	20250102	24650	-27.34	20240213	16840	6.35	20240805	0.13	N	023590	500	224 억	10169194	N	N	5	N	N
8	20250124	100348	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17920	-110	5	-0.61	199797550	11166	60.81	18030	18030	17850	23400	12630	18030	17893.39	22.67	-1604	18403	18216	18113	17926	17823	18165	17875	224	5370	500	13700	10	1	44866617	8040	3.56	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.30	16840	20240805	6.41	18600	-3.66	20250108	17580	1.93	20250102	24650	-27.30	20240213	16840	6.41	20240805	0.13	N	023590	500	224 억	10169194	N	N	5	N	N
9	20250124	090349	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17960	-70	5	-0.39	3281110	182	0.99	18030	18030	17960	23400	12630	18030	18028.08	22.67	-137	18403	18216	18113	17926	17823	18165	17875	224	5370	500	13700	10	1	44866617	8058	3.57	0.32	12	0.00	5037.00	56391.00	24650	20240213	-27.14	16840	20240805	6.65	18600	-3.44	20250108	17580	2.16	20250102	24650	-27.14	20240213	16840	6.65	20240805	0.13	N	023590	500	224 억	10169194	N	N	5	N	N
10	20250123	160348	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18030	-170	5	-0.93	331769210	18358	37.61	18200	18300	18010	23650	12740	18200	18072.12	22.68	-4425	18380	18290	18110	18020	17840	18335	18065	224	5450	500	13830	10	1	44866617	8089	3.58	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.86	16840	20240805	7.07	18600	-3.06	20250108	17580	2.56	20250102	24650	-26.86	20240213	16840	7.07	20240805	0.13	N	023590	500	224 억	10175489	N	N	5	N	N
11	20250123	150346	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18030	-170	5	-0.93	316986540	17538	35.93	18200	18300	18010	23650	12740	18200	18074.20	22.68	-3972	18380	18290	18110	18020	17840	18335	18065	224	5450	500	13830	10	1	44866617	8089	3.58	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.86	16840	20240805	7.07	18600	-3.06	20250108	17580	2.56	20250102	24650	-26.86	20240213	16840	7.07	20240805	0.13	N	023590	500	224 억	10175489	N	N	5	N	N
12	20250123	140348	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18040	-160	5	-0.88	271487530	15014	30.76	18200	18300	18010	23650	12740	18200	18082.21	22.68	-3320	18380	18290	18110	18020	17840	18335	18065	224	5450	500	13830	10	1	44866617	8094	3.58	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.82	16840	20240805	7.13	18600	-3.01	20250108	17580	2.62	20250102	24650	-26.82	20240213	16840	7.13	20240805	0.13	N	023590	500	224 억	10175489	N	N	5	N	N
13	20250123	130346	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18040	-160	5	-0.88	243026040	13435	27.52	18200	18300	18010	23650	12740	18200	18088.94	22.68	-3366	18380	18290	18110	18020	17840	18335	18065	224	5450	500	13830	10	1	44866617	8094	3.58	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.82	16840	20240805	7.13	18600	-3.01	20250108	17580	2.62	20250102	24650	-26.82	20240213	16840	7.13	20240805	0.13	N	023590	500	224 억	10175489	N	N	5	N	N
14	20250123	120347	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18040	-160	5	-0.88	225365050	12456	25.52	18200	18300	18010	23650	12740	18200	18092.80	22.68	-3273	18380	18290	18110	18020	17840	18335	18065	224	5450	500	13830	10	1	44866617	8094	3.58	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.82	16840	20240805	7.13	18600	-3.01	20250108	17580	2.62	20250102	24650	-26.82	20240213	16840	7.13	20240805	0.13	N	023590	500	224 억	10175489	N	N	5	N	N
15	20250123	110348	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18050	-150	5	-0.82	202846910	11207	22.96	18200	18300	18020	23650	12740	18200	18099.93	22.68	-3154	18380	18290	18110	18020	17840	18335	18065	224	5450	500	13830	10	1	44866617	8098	3.58	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.77	16840	20240805	7.19	18600	-2.96	20250108	17580	2.67	20250102	24650	-26.77	20240213	16840	7.19	20240805	0.13	N	023590	500	224 억	10175489	N	N	5	N	N
16	20250123	100346	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18080	-120	5	-0.66	132236520	7297	14.95	18200	18300	18070	23650	12740	18200	18121.93	22.68	-1002	18380	18290	18110	18020	17840	18335	18065	224	5450	500	13830	10	1	44866617	8112	3.59	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.65	16840	20240805	7.36	18600	-2.80	20250108	17580	2.84	20250102	24650	-26.65	20240213	16840	7.36	20240805	0.13	N	023590	500	224 억	10175489	N	N	5	N	N
17	20250123	090346	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18120	-80	5	-0.44	28434010	1563	3.20	18200	18300	18110	23650	12740	18200	18191.89	22.68	-669	18380	18290	18110	18020	17840	18335	18065	224	5450	500	13830	10	1	44866617	8130	3.60	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.49	16840	20240805	7.60	18600	-2.58	20250108	17580	3.07	20250102	24650	-26.49	20240213	16840	7.60	20240805	0.13	N	023590	500	224 억	10175489	N	N	5	N	N
18	20250122	160345	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18200	270	2	1.51	878777050	48659	325.59	17930	18200	17930	23300	12560	17930	18059.84	22.67	16029	18130	18030	17940	17840	17750	18080	17890	224	5370	500	13620	10	1	44866617	8166	3.61	0.32	12	0.11	5037.00	56391.00	24650	20240213	-26.17	16840	20240805	8.08	18600	-2.15	20250108	17580	3.53	20250102	24650	-26.17	20240213	16840	8.08	20240805	0.13	N	023590	500	224 억	10170261	N	N	5	N	N
19	20250122	150345	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18130	200	2	1.12	786767090	43594	291.70	17930	18190	17930	23300	12560	17930	18047.60	22.67	14165	18130	18030	17940	17840	17750	18080	17890	224	5370	500	13620	10	1	44866617	8134	3.60	0.32	12	0.10	5037.00	56391.00	24650	20240213	-26.45	16840	20240805	7.66	18600	-2.53	20250108	17580	3.13	20250102	24650	-26.45	20240213	16840	7.66	20240805	0.13	N	023590	500	224 억	10170261	N	N	9	N	N
20	20250122	140343	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18070	140	2	0.78	586649810	32523	217.62	17930	18190	17930	23300	12560	17930	18038.00	22.67	9034	18130	18030	17940	17840	17750	18080	17890	224	5370	500	13620	10	1	44866617	8107	3.59	0.32	12	0.07	5037.00	56391.00	24650	20240213	-26.69	16840	20240805	7.30	18600	-2.85	20250108	17580	2.79	20250102	24650	-26.69	20240213	16840	7.30	20240805	0.13	N	023590	500	224 억	10170261	N	N	9	N	N
21	20250122	130345	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18010	80	2	0.45	553713080	30700	205.42	17930	18190	17930	23300	12560	17930	18036.26	22.67	8107	18130	18030	17940	17840	17750	18080	17890	224	5370	500	13620	10	1	44866617	8080	3.58	0.32	12	0.07	5037.00	56391.00	24650	20240213	-26.94	16840	20240805	6.95	18600	-3.17	20250108	17580	2.45	20250102	24650	-26.94	20240213	16840	6.95	20240805	0.13	N	023590	500	224 억	10170261	N	N	9	N	N
22	20250122	120344	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18060	130	2	0.73	493800370	27382	183.22	17930	18190	17930	23300	12560	17930	18033.76	22.67	6746	18130	18030	17940	17840	17750	18080	17890	224	5370	500	13620	10	1	44866617	8103	3.59	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.73	16840	20240805	7.24	18600	-2.90	20250108	17580	2.73	20250102	24650	-26.73	20240213	16840	7.24	20240805	0.13	N	023590	500	224 억	10170261	N	N	9	N	N
23	20250122	110345	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18000	70	2	0.39	260609330	14451	96.69	17930	18190	17930	23300	12560	17930	18034.00	22.67	1858	18130	18030	17940	17840	17750	18080	17890	224	5370	500	13620	10	1	44866617	8076	3.57	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.98	16840	20240805	6.89	18600	-3.23	20250108	17580	2.39	20250102	24650	-26.98	20240213	16840	6.89	20240805	0.13	N	023590	500	224 억	10170261	N	N	9	N	N
24	20250122	100345	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18020	90	2	0.50	177696860	9846	65.88	17930	18190	17930	23300	12560	17930	18047.62	22.67	92	18130	18030	17940	17840	17750	18080	17890	224	5370	500	13620	10	1	44866617	8085	3.58	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.90	16840	20240805	7.01	18600	-3.12	20250108	17580	2.50	20250102	24650	-26.90	20240213	16840	7.01	20240805	0.13	N	023590	500	224 억	10170261	N	N	9	N	N
25	20250122	090345	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18040	110	2	0.61	25277940	1409	9.43	17930	18040	17930	23300	12560	17930	17940.34	22.67	-614	18130	18030	17940	17840	17750	18080	17890	224	5370	500	13620	10	1	44866617	8094	3.58	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.82	16840	20240805	7.13	18600	-3.01	20250108	17580	2.62	20250102	24650	-26.82	20240213	16840	7.13	20240805	0.13	N	023590	500	224 억	10170261	N	N	9	N	N
26	20250121	160343	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17930	30	2	0.17	267437830	14922	105.76	17900	18040	17850	23250	12530	17900	17922.38	22.68	-1055	18153	18026	17933	17806	17713	17980	17760	224	5350	500	13600	10	1	44866617	8045	3.56	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.26	16840	20240805	6.47	18600	-3.60	20250108	17580	1.99	20250102	24650	-27.26	20240213	16840	6.47	20240805	0.12	N	023590	500	224 억	10174809	N	N	9	N	N
27	20250121	150345	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17950	50	2	0.28	249889590	13943	98.82	17900	18040	17850	23250	12530	17900	17922.23	22.68	-906	18153	18026	17933	17806	17713	17980	17760	224	5350	500	13600	10	1	44866617	8054	3.56	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.18	16840	20240805	6.59	18600	-3.49	20250108	17580	2.10	20250102	24650	-27.18	20240213	16840	6.59	20240805	0.12	N	023590	500	224 억	10174809	N	N	43	N	N
28	20250121	140344	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17960	60	2	0.34	209507090	11694	82.88	17900	18040	17850	23250	12530	17900	17915.78	22.68	-81	18153	18026	17933	17806	17713	17980	17760	224	5350	500	13600	10	1	44866617	8058	3.57	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.14	16840	20240805	6.65	18600	-3.44	20250108	17580	2.16	20250102	24650	-27.14	20240213	16840	6.65	20240805	0.12	N	023590	500	224 억	10174809	N	N	43	N	N
29	20250121	130344	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17920	20	2	0.11	171831900	9595	68.01	17900	18040	17850	23250	12530	17900	17908.48	22.68	96	18153	18026	17933	17806	17713	17980	17760	224	5350	500	13600	10	1	44866617	8040	3.56	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.30	16840	20240805	6.41	18600	-3.66	20250108	17580	1.93	20250102	24650	-27.30	20240213	16840	6.41	20240805	0.12	N	023590	500	224 억	10174809	N	N	43	N	N
30	20250121	120334	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17880	-20	5	-0.11	151339310	8450	59.89	17900	18040	17850	23250	12530	17900	17909.98	22.68	-294	18153	18026	17933	17806	17713	17980	17760	224	5350	500	13600	10	1	44866617	8022	3.55	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.46	16840	20240805	6.18	18600	-3.87	20250108	17580	1.71	20250102	24650	-27.46	20240213	16840	6.18	20240805	0.12	N	023590	500	224 억	10174809	N	N	43	N	N
31	20250121	110330	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17890	-10	5	-0.06	132675890	7405	52.48	17900	18040	17860	23250	12530	17900	17917.07	22.68	-553	18153	18026	17933	17806	17713	17980	17760	224	5350	500	13600	10	1	44866617	8027	3.55	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.42	16840	20240805	6.24	18600	-3.82	20250108	17580	1.76	20250102	24650	-27.42	20240213	16840	6.24	20240805	0.12	N	023590	500	224 억	10174809	N	N	43	N	N
32	20250121	100326	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17890	-10	5	-0.06	63924460	3560	25.23	17900	18040	17880	23250	12530	17900	17956.31	22.68	-703	18153	18026	17933	17806	17713	17980	17760	224	5350	500	13600	10	1	44866617	8027	3.55	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.42	16840	20240805	6.24	18600	-3.82	20250108	17580	1.76	20250102	24650	-27.42	20240213	16840	6.24	20240805	0.12	N	023590	500	224 억	10174809	N	N	43	N	N
33	20250121	090344	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18040	140	2	0.78	1145880	64	0.45	17900	18040	17900	23250	12530	17900	17904.38	22.68	39	18153	18026	17933	17806	17713	17980	17760	224	5350	500	13600	10	1	44866617	8094	3.58	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.82	16840	20240805	7.13	18600	-3.01	20250108	17580	2.62	20250102	24650	-26.82	20240213	16840	7.13	20240805	0.12	N	023590	500	224 억	10174809	N	N	43	N	N
34	20250120	160341	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17900	-30	5	-0.17	248113580	13869	80.27	17950	18060	17840	23300	12560	17930	17889.00	22.69	-2072	18323	18126	18013	17816	17703	18070	17760	224	5370	500	13620	10	1	44866617	8031	3.55	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.38	16840	20240805	6.29	18600	-3.76	20250108	17580	1.82	20250102	24650	-27.38	20240213	16840	6.29	20240805	0.12	N	023590	500	224 억	10178275	N	N	43	N	N
35	20250120	150344	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17870	-60	5	-0.33	221984780	12409	71.82	17950	18060	17840	23300	12560	17930	17889.01	22.69	-1929	18323	18126	18013	17816	17703	18070	17760	224	5370	500	13620	10	1	44866617	8018	3.55	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.51	16840	20240805	6.12	18600	-3.92	20250108	17580	1.65	20250102	24650	-27.51	20240213	16840	6.12	20240805	0.12	N	023590	500	224 억	10178275	N	N	11	N	N
36	20250120	140342	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17870	-60	5	-0.33	207517300	11600	67.14	17950	18060	17840	23300	12560	17930	17889.42	22.69	-1935	18323	18126	18013	17816	17703	18070	17760	224	5370	500	13620	10	1	44866617	8018	3.55	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.51	16840	20240805	6.12	18600	-3.92	20250108	17580	1.65	20250102	24650	-27.51	20240213	16840	6.12	20240805	0.12	N	023590	500	224 억	10178275	N	N	11	N	N
37	20250120	130342	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17890	-40	5	-0.22	197239210	11025	63.81	17950	18060	17840	23300	12560	17930	17890.18	22.69	-1962	18323	18126	18013	17816	17703	18070	17760	224	5370	500	13620	10	1	44866617	8027	3.55	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.42	16840	20240805	6.24	18600	-3.82	20250108	17580	1.76	20250102	24650	-27.42	20240213	16840	6.24	20240805	0.12	N	023590	500	224 억	10178275	N	N	11	N	N
38	20250120	120343	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17870	-60	5	-0.33	193413800	10811	62.57	17950	18060	17840	23300	12560	17930	17890.46	22.69	-2029	18323	18126	18013	17816	17703	18070	17760	224	5370	500	13620	10	1	44866617	8018	3.55	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.51	16840	20240805	6.12	18600	-3.92	20250108	17580	1.65	20250102	24650	-27.51	20240213	16840	6.12	20240805	0.12	N	023590	500	224 억	10178275	N	N	11	N	N
39	20250120	110343	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17900	-30	5	-0.17	148710450	8313	48.11	17950	18060	17840	23300	12560	17930	17888.90	22.69	-2098	18323	18126	18013	17816	17703	18070	17760	224	5370	500	13620	10	1	44866617	8031	3.55	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.38	16840	20240805	6.29	18600	-3.76	20250108	17580	1.82	20250102	24650	-27.38	20240213	16840	6.29	20240805	0.12	N	023590	500	224 억	10178275	N	N	11	N	N
40	20250120	100343	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17890	-40	5	-0.22	75407260	4214	24.39	17950	18060	17850	23300	12560	17930	17894.46	22.69	-1333	18323	18126	18013	17816	17703	18070	17760	224	5370	500	13620	10	1	44866617	8027	3.55	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.42	16840	20240805	6.24	18600	-3.82	20250108	17580	1.76	20250102	24650	-27.42	20240213	16840	6.24	20240805	0.12	N	023590	500	224 억	10178275	N	N	11	N	N
41	20250120	090343	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17950	20	2	0.11	1759100	98	0.57	17950	17950	17950	23300	12560	17930	17950.00	22.69	-13	18323	18126	18013	17816	17703	18070	17760	224	5370	500	13620	10	1	44866617	8054	3.56	0.32	12	0.00	5037.00	56391.00	24650	20240213	-27.18	16840	20240805	6.59	18600	-3.49	20250108	17580	2.10	20250102	24650	-27.18	20240213	16840	6.59	20240805	0.12	N	023590	500	224 억	10178275	N	N	11	N	N
42	20250117	160341	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17930	-60	5	-0.33	289480520	16120	115.02	17990	18210	17900	23350	12600	17990	17958.03	22.69	870	18176	18082	17986	17892	17796	18035	17845	224	5360	500	13670	10	1	44866617	8045	3.56	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.26	16840	20240805	6.47	18600	-3.60	20250108	17580	1.99	20250102	24650	-27.26	20240213	16840	6.47	20240805	0.12	N	023590	500	224 억	10181529	N	N	10	N	N
43	20250117	150342	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17900	-90	5	-0.50	262424000	14610	104.25	17990	18210	17900	23350	12600	17990	17961.94	22.69	486	18176	18082	17986	17892	17796	18035	17845	224	5360	500	13670	10	1	44866617	8031	3.55	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.38	16840	20240805	6.29	18600	-3.76	20250108	17580	1.82	20250102	24650	-27.38	20240213	16840	6.29	20240805	0.12	N	023590	500	224 억	10181529	N	N	11	N	N
44	20250117	140342	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17940	-50	5	-0.28	211866150	11790	84.12	17990	18210	17900	23350	12600	17990	17969.99	22.69	441	18176	18082	17986	17892	17796	18035	17845	224	5360	500	13670	10	1	44866617	8049	3.56	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.22	16840	20240805	6.53	18600	-3.55	20250108	17580	2.05	20250102	24650	-27.22	20240213	16840	6.53	20240805	0.12	N	023590	500	224 억	10181529	N	N	11	N	N
45	20250117	130342	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17990	0	3	0.00	161428740	8981	64.08	17990	18210	17900	23350	12600	17990	17974.47	22.69	-332	18176	18082	17986	17892	17796	18035	17845	224	5360	500	13670	10	1	44866617	8072	3.57	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.02	16840	20240805	6.83	18600	-3.28	20250108	17580	2.33	20250102	24650	-27.02	20240213	16840	6.83	20240805	0.12	N	023590	500	224 억	10181529	N	N	11	N	N
46	20250117	120343	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17990	0	3	0.00	105609390	5877	41.93	17990	18210	17900	23350	12600	17990	17969.95	22.69	53	18176	18082	17986	17892	17796	18035	17845	224	5360	500	13670	10	1	44866617	8072	3.57	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.02	16840	20240805	6.83	18600	-3.28	20250108	17580	2.33	20250102	24650	-27.02	20240213	16840	6.83	20240805	0.12	N	023590	500	224 억	10181529	N	N	11	N	N
47	20250117	110343	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17990	0	3	0.00	78365160	4362	31.12	17990	18210	17900	23350	12600	17990	17965.42	22.69	-159	18176	18082	17986	17892	17796	18035	17845	224	5360	500	13670	10	1	44866617	8072	3.57	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.02	16840	20240805	6.83	18600	-3.28	20250108	17580	2.33	20250102	24650	-27.02	20240213	16840	6.83	20240805	0.12	N	023590	500	224 억	10181529	N	N	11	N	N
48	20250117	100343	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17960	-30	5	-0.17	49469030	2755	19.66	17990	18210	17900	23350	12600	17990	17956.09	22.69	-297	18176	18082	17986	17892	17796	18035	17845	224	5360	500	13670	10	1	44866617	8058	3.57	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.14	16840	20240805	6.65	18600	-3.44	20250108	17580	2.16	20250102	24650	-27.14	20240213	16840	6.65	20240805	0.12	N	023590	500	224 억	10181529	N	N	11	N	N
49	20250117	090344	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17980	-10	5	-0.06	6980970	388	2.77	17990	18210	17980	23350	12600	17990	17992.19	22.69	-127	18176	18082	17986	17892	17796	18035	17845	224	5360	500	13670	10	1	44866617	8067	3.57	0.32	12	0.00	5037.00	56391.00	24650	20240213	-27.06	16840	20240805	6.77	18600	-3.33	20250108	17580	2.28	20250102	24650	-27.06	20240213	16840	6.77	20240805	0.12	N	023590	500	224 억	10181529	N	N	11	N	N
50	20250116	160341	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17990	100	2	0.56	251646230	14014	69.85	18080	18080	17890	23250	12530	17890	17956.78	22.71	-1646	18343	18116	17993	17766	17643	18055	17705	224	5360	500	13590	10	1	44866617	8072	3.57	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.02	16840	20240805	6.83	18600	-3.28	20250108	17580	2.33	20250102	24650	-27.02	20240213	16840	6.83	20240805	0.12	N	023590	500	224 억	10187007	N	N	11	N	N
51	20250116	150326	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17910	20	2	0.11	237429340	13223	65.90	18080	18080	17890	23250	12530	17890	17955.79	22.71	-1557	18343	18116	17993	17766	17643	18055	17705	224	5360	500	13590	10	1	44866617	8036	3.56	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.34	16840	20240805	6.35	18600	-3.71	20250108	17580	1.88	20250102	24650	-27.34	20240213	16840	6.35	20240805	0.12	N	023590	500	224 억	10187007	N	N	1	N	N
52	20250116	140343	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17940	50	2	0.28	212235980	11817	58.90	18080	18080	17910	23250	12530	17890	17960.23	22.71	-1369	18343	18116	17993	17766	17643	18055	17705	224	5360	500	13590	10	1	44866617	8049	3.56	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.22	16840	20240805	6.53	18600	-3.55	20250108	17580	2.05	20250102	24650	-27.22	20240213	16840	6.53	20240805	0.12	N	023590	500	224 억	10187007	N	N	1	N	N
53	20250116	130342	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17930	40	2	0.22	179700940	10004	49.86	18080	18080	17910	23250	12530	17890	17962.92	22.71	-1402	18343	18116	17993	17766	17643	18055	17705	224	5360	500	13590	10	1	44866617	8045	3.56	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.26	16840	20240805	6.47	18600	-3.60	20250108	17580	1.99	20250102	24650	-27.26	20240213	16840	6.47	20240805	0.12	N	023590	500	224 억	10187007	N	N	1	N	N
54	20250116	120342	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17950	60	2	0.34	165595890	9218	45.94	18080	18080	17910	23250	12530	17890	17964.41	22.71	-1400	18343	18116	17993	17766	17643	18055	17705	224	5360	500	13590	10	1	44866617	8054	3.56	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.18	16840	20240805	6.59	18600	-3.49	20250108	17580	2.10	20250102	24650	-27.18	20240213	16840	6.59	20240805	0.12	N	023590	500	224 억	10187007	N	N	1	N	N
55	20250116	110342	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17940	50	2	0.28	142053990	7906	39.40	18080	18080	17910	23250	12530	17890	17967.88	22.71	-1700	18343	18116	17993	17766	17643	18055	17705	224	5360	500	13590	10	1	44866617	8049	3.56	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.22	16840	20240805	6.53	18600	-3.55	20250108	17580	2.05	20250102	24650	-27.22	20240213	16840	6.53	20240805	0.12	N	023590	500	224 억	10187007	N	N	1	N	N
56	20250116	100342	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17970	80	2	0.45	109250520	6079	30.30	18080	18080	17910	23250	12530	17890	17971.80	22.71	-1850	18343	18116	17993	17766	17643	18055	17705	224	5360	500	13590	10	1	44866617	8063	3.57	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.10	16840	20240805	6.71	18600	-3.39	20250108	17580	2.22	20250102	24650	-27.10	20240213	16840	6.71	20240805	0.12	N	023590	500	224 억	10187007	N	N	1	N	N
57	20250116	090342	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18020	130	2	0.73	4383360	243	1.21	18080	18080	18020	23250	12530	17890	18039.13	22.71	-78	18343	18116	17993	17766	17643	18055	17705	224	5360	500	13590	10	1	44866617	8085	3.58	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.90	16840	20240805	7.01	18600	-3.12	20250108	17580	2.50	20250102	24650	-26.90	20240213	16840	7.01	20240805	0.12	N	023590	500	224 억	10187007	N	N	1	N	N
58	20250115	160341	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17890	-180	5	-1.00	360899160	20064	128.87	18110	18220	17870	23450	12650	18070	17986.98	22.70	800	18336	18202	18106	17972	17876	18155	17925	224	5380	500	13730	10	1	44866617	8027	3.55	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.42	16840	20240805	6.24	18600	-3.82	20250108	17580	1.76	20250102	24650	-27.42	20240213	16840	6.24	20240805	0.12	N	023590	500	224 억	10186256	N	N	1	N	N
59	20250115	150342	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17890	-180	5	-1.00	307794110	17097	109.81	18110	18220	17870	23450	12650	18070	18002.42	22.70	216	18336	18202	18106	17972	17876	18155	17925	224	5380	500	13730	10	1	44866617	8027	3.55	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.42	16840	20240805	6.24	18600	-3.82	20250108	17580	1.76	20250102	24650	-27.42	20240213	16840	6.24	20240805	0.12	N	023590	500	224 억	10186256	N	N	20	N	N
60	20250115	140343	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18000	-70	5	-0.39	187160940	10364	66.57	18110	18220	17940	23450	12650	18070	18058.65	22.70	518	18336	18202	18106	17972	17876	18155	17925	224	5380	500	13730	10	1	44866617	8076	3.57	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.98	16840	20240805	6.89	18600	-3.23	20250108	17580	2.39	20250102	24650	-26.98	20240213	16840	6.89	20240805	0.12	N	023590	500	224 억	10186256	N	N	20	N	N
61	20250115	130341	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18020	-50	5	-0.28	172152410	9531	61.22	18110	18220	17940	23450	12650	18070	18062.29	22.70	220	18336	18202	18106	17972	17876	18155	17925	224	5380	500	13730	10	1	44866617	8085	3.58	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.90	16840	20240805	7.01	18600	-3.12	20250108	17580	2.50	20250102	24650	-26.90	20240213	16840	7.01	20240805	0.12	N	023590	500	224 억	10186256	N	N	20	N	N
62	20250115	120339	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17990	-80	5	-0.44	147943350	8186	52.58	18110	18220	17940	23450	12650	18070	18072.76	22.70	-334	18336	18202	18106	17972	17876	18155	17925	224	5380	500	13730	10	1	44866617	8072	3.57	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.02	16840	20240805	6.83	18600	-3.28	20250108	17580	2.33	20250102	24650	-27.02	20240213	16840	6.83	20240805	0.12	N	023590	500	224 억	10186256	N	N	20	N	N
63	20250115	110341	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18050	-20	5	-0.11	98786180	5455	35.04	18110	18220	18030	23450	12650	18070	18110.02	22.70	739	18336	18202	18106	17972	17876	18155	17925	224	5380	500	13730	10	1	44866617	8098	3.58	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.77	16840	20240805	7.19	18600	-2.96	20250108	17580	2.67	20250102	24650	-26.77	20240213	16840	7.19	20240805	0.12	N	023590	500	224 억	10186256	N	N	20	N	N
64	20250115	100341	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18120	50	2	0.28	57425870	3166	20.34	18110	18220	18080	23450	12650	18070	18140.53	22.70	1519	18336	18202	18106	17972	17876	18155	17925	224	5380	500	13730	10	1	44866617	8130	3.60	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.49	16840	20240805	7.60	18600	-2.58	20250108	17580	3.07	20250102	24650	-26.49	20240213	16840	7.60	20240805	0.12	N	023590	500	224 억	10186256	N	N	20	N	N
65	20250115	090342	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18100	30	2	0.17	12801900	707	4.54	18110	18140	18080	23450	12650	18070	18113.51	22.70	311	18336	18202	18106	17972	17876	18155	17925	224	5380	500	13730	10	1	44866617	8121	3.59	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.57	16840	20240805	7.48	18600	-2.69	20250108	17580	2.96	20250102	24650	-26.57	20240213	16840	7.48	20240805	0.12	N	023590	500	224 억	10186256	N	N	20	N	N
66	20250114	160339	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18070	-80	5	-0.44	278425570	15413	69.68	18230	18240	18010	23550	12710	18150	18064.33	22.71	-2552	18310	18230	18110	18030	17910	18170	17970	224	5400	500	13790	10	1	44866617	8107	3.59	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.69	16840	20240805	7.30	18600	-2.85	20250108	17580	2.79	20250102	24650	-26.69	20240213	16840	7.30	20240805	0.12	N	023590	500	224 억	10189793	N	N	20	N	N
67	20250114	150340	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18060	-90	5	-0.50	262436120	14527	65.68	18230	18240	18010	23550	12710	18150	18065.40	22.71	-2327	18310	18230	18110	18030	17910	18170	17970	224	5400	500	13790	10	1	44866617	8103	3.59	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.73	16840	20240805	7.24	18600	-2.90	20250108	17580	2.73	20250102	24650	-26.73	20240213	16840	7.24	20240805	0.12	N	023590	500	224 억	10189793	N	N	45	N	N
68	20250114	140339	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18040	-110	5	-0.61	224485010	12422	56.16	18230	18240	18010	23550	12710	18150	18071.57	22.71	-2085	18310	18230	18110	18030	17910	18170	17970	224	5400	500	13790	10	1	44866617	8094	3.58	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.82	16840	20240805	7.13	18600	-3.01	20250108	17580	2.62	20250102	24650	-26.82	20240213	16840	7.13	20240805	0.12	N	023590	500	224 억	10189793	N	N	45	N	N
69	20250114	130340	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18040	-110	5	-0.61	183487190	10148	45.88	18230	18240	18020	23550	12710	18150	18081.12	22.71	-2144	18310	18230	18110	18030	17910	18170	17970	224	5400	500	13790	10	1	44866617	8094	3.58	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.82	16840	20240805	7.13	18600	-3.01	20250108	17580	2.62	20250102	24650	-26.82	20240213	16840	7.13	20240805	0.12	N	023590	500	224 억	10189793	N	N	45	N	N
70	20250114	120338	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18060	-90	5	-0.50	135084070	7468	33.76	18230	18240	18020	23550	12710	18150	18088.39	22.71	-3373	18310	18230	18110	18030	17910	18170	17970	224	5400	500	13790	10	1	44866617	8103	3.59	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.73	16840	20240805	7.24	18600	-2.90	20250108	17580	2.73	20250102	24650	-26.73	20240213	16840	7.24	20240805	0.12	N	023590	500	224 억	10189793	N	N	45	N	N
71	20250114	110340	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18050	-100	5	-0.55	95585350	5281	23.88	18230	18240	18020	23550	12710	18150	18099.86	22.71	-2635	18310	18230	18110	18030	17910	18170	17970	224	5400	500	13790	10	1	44866617	8098	3.58	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.77	16840	20240805	7.19	18600	-2.96	20250108	17580	2.67	20250102	24650	-26.77	20240213	16840	7.19	20240805	0.12	N	023590	500	224 억	10189793	N	N	45	N	N
72	20250114	100338	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18130	-20	5	-0.11	39900120	2197	9.93	18230	18240	18100	23550	12710	18150	18161.18	22.71	-1096	18310	18230	18110	18030	17910	18170	17970	224	5400	500	13790	10	1	44866617	8134	3.60	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.45	16840	20240805	7.66	18600	-2.53	20250108	17580	3.13	20250102	24650	-26.45	20240213	16840	7.66	20240805	0.12	N	023590	500	224 억	10189793	N	N	45	N	N
73	20250114	090337	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18220	70	2	0.39	437310	24	0.11	18230	18230	18220	23550	12710	18150	18221.25	22.71	-6	18310	18230	18110	18030	17910	18170	17970	224	5400	500	13790	10	1	44866617	8175	3.62	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.09	16840	20240805	8.19	18600	-2.04	20250108	17580	3.64	20250102	24650	-26.09	20240213	16840	8.19	20240805	0.12	N	023590	500	224 억	10189793	N	N	45	N	N
74	20250113	160336	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18150	-40	5	-0.22	399949080	22119	74.15	18190	18190	17990	23600	12740	18190	18081.70	22.72	-2061	18570	18380	18260	18070	17950	18320	18010	224	5410	500	13820	10	1	44866617	8143	3.60	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.37	16840	20240805	7.78	18600	-2.42	20250108	17580	3.24	20250102	24650	-26.37	20240213	16840	7.78	20240805	0.12	N	023590	500	224 억	10194824	N	N	45	N	N
75	20250113	150337	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18140	-50	5	-0.27	389758300	21557	72.26	18190	18190	17990	23600	12740	18190	18080.36	22.72	-1845	18570	18380	18260	18070	17950	18320	18010	224	5410	500	13820	10	1	44866617	8139	3.60	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.41	16840	20240805	7.72	18600	-2.47	20250108	17580	3.19	20250102	24650	-26.41	20240213	16840	7.72	20240805	0.12	N	023590	500	224 억	10194824	N	N	7	N	N
76	20250113	140334	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18130	-60	5	-0.33	295697480	16375	54.89	18190	18190	17990	23600	12740	18190	18057.86	22.72	-140	18570	18380	18260	18070	17950	18320	18010	224	5410	500	13820	10	1	44866617	8134	3.60	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.45	16840	20240805	7.66	18600	-2.53	20250108	17580	3.13	20250102	24650	-26.45	20240213	16840	7.66	20240805	0.12	N	023590	500	224 억	10194824	N	N	7	N	N
77	20250113	130331	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18030	-160	5	-0.88	249239390	13803	46.27	18190	18190	17990	23600	12740	18190	18056.90	22.72	-894	18570	18380	18260	18070	17950	18320	18010	224	5410	500	13820	10	1	44866617	8089	3.58	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.86	16840	20240805	7.07	18600	-3.06	20250108	17580	2.56	20250102	24650	-26.86	20240213	16840	7.07	20240805	0.12	N	023590	500	224 억	10194824	N	N	7	N	N
78	20250113	120331	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18040	-150	5	-0.82	208894480	11563	38.76	18190	18190	18010	23600	12740	18190	18065.77	22.72	-466	18570	18380	18260	18070	17950	18320	18010	224	5410	500	13820	10	1	44866617	8094	3.58	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.82	16840	20240805	7.13	18600	-3.01	20250108	17580	2.62	20250102	24650	-26.82	20240213	16840	7.13	20240805	0.12	N	023590	500	224 억	10194824	N	N	7	N	N
79	20250113	110332	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18060	-130	5	-0.71	162794040	9007	30.19	18190	18190	18010	23600	12740	18190	18074.17	22.72	-396	18570	18380	18260	18070	17950	18320	18010	224	5410	500	13820	10	1	44866617	8103	3.59	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.73	16840	20240805	7.24	18600	-2.90	20250108	17580	2.73	20250102	24650	-26.73	20240213	16840	7.24	20240805	0.12	N	023590	500	224 억	10194824	N	N	7	N	N
80	20250113	100331	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18060	-130	5	-0.71	133537080	7387	24.76	18190	18190	18010	23600	12740	18190	18077.31	22.72	-532	18570	18380	18260	18070	17950	18320	18010	224	5410	500	13820	10	1	44866617	8103	3.59	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.73	16840	20240805	7.24	18600	-2.90	20250108	17580	2.73	20250102	24650	-26.73	20240213	16840	7.24	20240805	0.12	N	023590	500	224 억	10194824	N	N	7	N	N
81	20250113	090336	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18160	-30	5	-0.16	2163050	119	0.40	18190	18190	18150	23600	12740	18190	18176.89	22.72	51	18570	18380	18260	18070	17950	18320	18010	224	5410	500	13820	10	1	44866617	8148	3.61	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.33	16840	20240805	7.84	18600	-2.37	20250108	17580	3.30	20250102	24650	-26.33	20240213	16840	7.84	20240805	0.12	N	023590	500	224 억	10194824	N	N	7	N	N
82	20250110	160331	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18190	-170	5	-0.93	543371950	29829	115.63	18450	18450	18140	23850	12860	18360	18217.18	22.72	4392	18706	18532	18406	18232	18106	18470	18170	224	5490	500	13950	10	1	44866617	8161	3.61	0.32	12	0.07	5037.00	56391.00	24650	20240213	-26.21	16840	20240805	8.02	18600	-2.20	20250108	17580	3.47	20250102	24650	-26.21	20240213	16840	8.02	20240805	0.12	N	023590	500	224 억	10193642	N	N	7	N	N
83	20250110	150331	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18180	-180	5	-0.98	472712270	25940	100.55	18450	18450	18170	23850	12860	18360	18223.29	22.72	4255	18706	18532	18406	18232	18106	18470	18170	224	5490	500	13950	10	1	44866617	8157	3.61	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.25	16840	20240805	7.96	18600	-2.26	20250108	17580	3.41	20250102	24650	-26.25	20240213	16840	7.96	20240805	0.12	N	023590	500	224 억	10193642	N	N	1	N	N
84	20250110	140331	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18230	-130	5	-0.71	389088420	21345	82.74	18450	18450	18170	23850	12860	18360	18228.55	22.72	2259	18706	18532	18406	18232	18106	18470	18170	224	5490	500	13950	10	1	44866617	8179	3.62	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.04	16840	20240805	8.25	18600	-1.99	20250108	17580	3.70	20250102	24650	-26.04	20240213	16840	8.25	20240805	0.12	N	023590	500	224 억	10193642	N	N	1	N	N
85	20250110	130330	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18210	-150	5	-0.82	307779420	16884	65.45	18450	18450	18170	23850	12860	18360	18229.06	22.72	240	18706	18532	18406	18232	18106	18470	18170	224	5490	500	13950	10	1	44866617	8170	3.62	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.13	16840	20240805	8.14	18600	-2.10	20250108	17580	3.58	20250102	24650	-26.13	20240213	16840	8.14	20240805	0.12	N	023590	500	224 억	10193642	N	N	1	N	N
86	20250110	120331	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18220	-140	5	-0.76	250422710	13736	53.25	18450	18450	18170	23850	12860	18360	18231.12	22.72	-949	18706	18532	18406	18232	18106	18470	18170	224	5490	500	13950	10	1	44866617	8175	3.62	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.09	16840	20240805	8.19	18600	-2.04	20250108	17580	3.64	20250102	24650	-26.09	20240213	16840	8.19	20240805	0.12	N	023590	500	224 억	10193642	N	N	1	N	N
87	20250110	110331	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18190	-170	5	-0.93	191418470	10494	40.68	18450	18450	18170	23850	12860	18360	18240.75	22.72	-1190	18706	18532	18406	18232	18106	18470	18170	224	5490	500	13950	10	1	44866617	8161	3.61	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.21	16840	20240805	8.02	18600	-2.20	20250108	17580	3.47	20250102	24650	-26.21	20240213	16840	8.02	20240805	0.12	N	023590	500	224 억	10193642	N	N	1	N	N
88	20250110	100330	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18280	-80	5	-0.44	55616250	3040	11.78	18450	18450	18220	23850	12860	18360	18294.82	22.72	-764	18706	18532	18406	18232	18106	18470	18170	224	5490	500	13950	10	1	44866617	8202	3.63	0.32	12	0.01	5037.00	56391.00	24650	20240213	-25.84	16840	20240805	8.55	18600	-1.72	20250108	17580	3.98	20250102	24650	-25.84	20240213	16840	8.55	20240805	0.12	N	023590	500	224 억	10193642	N	N	1	N	N
89	20250110	090332	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18370	10	2	0.05	1583440	86	0.33	18450	18450	18370	23850	12860	18360	18412.09	22.72	69	18706	18532	18406	18232	18106	18470	18170	224	5490	500	13950	10	1	44866617	8242	3.65	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.48	16840	20240805	9.09	18600	-1.24	20250108	17580	4.49	20250102	24650	-25.48	20240213	16840	9.09	20240805	0.12	N	023590	500	224 억	10193642	N	N	1	N	N
90	20250109	160329	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18360	-140	5	-0.76	468655480	25492	65.60	18570	18580	18280	24050	12950	18500	18384.42	22.72	-561	18900	18700	18400	18200	17900	18800	18300	224	5550	500	14060	10	1	44866617	8238	3.65	0.33	12	0.06	5037.00	56391.00	24650	20240213	-25.52	16840	20240805	9.03	18600	-1.29	20250108	17580	4.44	20250102	24650	-25.52	20240213	16840	9.03	20240805	0.12	N	023590	500	224 억	10195848	N	N	1	N	N
91	20250109	150330	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18360	-140	5	-0.76	425810850	23160	59.60	18570	18580	18280	24050	12950	18500	18385.62	22.72	661	18900	18700	18400	18200	17900	18800	18300	224	5550	500	14060	10	1	44866617	8238	3.65	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.52	16840	20240805	9.03	18600	-1.29	20250108	17580	4.44	20250102	24650	-25.52	20240213	16840	9.03	20240805	0.12	N	023590	500	224 억	10195848	N	N	45	N	N
92	20250109	140330	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18330	-170	5	-0.92	366832740	19948	51.33	18570	18580	18280	24050	12950	18500	18389.45	22.72	870	18900	18700	18400	18200	17900	18800	18300	224	5550	500	14060	10	1	44866617	8224	3.64	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.64	16840	20240805	8.85	18600	-1.45	20250108	17580	4.27	20250102	24650	-25.64	20240213	16840	8.85	20240805	0.12	N	023590	500	224 억	10195848	N	N	45	N	N
93	20250109	130330	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18410	-90	5	-0.49	254667160	13834	35.60	18570	18580	18300	24050	12950	18500	18408.79	22.72	1949	18900	18700	18400	18200	17900	18800	18300	224	5550	500	14060	10	1	44866617	8260	3.65	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.31	16840	20240805	9.32	18600	-1.02	20250108	17580	4.72	20250102	24650	-25.31	20240213	16840	9.32	20240805	0.12	N	023590	500	224 억	10195848	N	N	45	N	N
94	20250109	120330	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18430	-70	5	-0.38	212529170	11545	29.71	18570	18580	18300	24050	12950	18500	18408.76	22.72	1604	18900	18700	18400	18200	17900	18800	18300	224	5550	500	14060	10	1	44866617	8269	3.66	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.23	16840	20240805	9.44	18600	-0.91	20250108	17580	4.84	20250102	24650	-25.23	20240213	16840	9.44	20240805	0.12	N	023590	500	224 억	10195848	N	N	45	N	N
95	20250109	110330	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18470	-30	5	-0.16	156893650	8524	21.94	18570	18580	18300	24050	12950	18500	18406.11	22.72	1585	18900	18700	18400	18200	17900	18800	18300	224	5550	500	14060	10	1	44866617	8287	3.67	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.07	16840	20240805	9.68	18600	-0.70	20250108	17580	5.06	20250102	24650	-25.07	20240213	16840	9.68	20240805	0.12	N	023590	500	224 억	10195848	N	N	45	N	N
96	20250109	100329	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18390	-110	5	-0.59	90441800	4915	12.65	18570	18580	18300	24050	12950	18500	18401.18	22.72	485	18900	18700	18400	18200	17900	18800	18300	224	5550	500	14060	10	1	44866617	8251	3.65	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.40	16840	20240805	9.20	18600	-1.13	20250108	17580	4.61	20250102	24650	-25.40	20240213	16840	9.20	20240805	0.12	N	023590	500	224 억	10195848	N	N	45	N	N
97	20250109	090331	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18430	-70	5	-0.38	9809120	529	1.36	18570	18580	18430	24050	12950	18500	18542.76	22.72	-247	18900	18700	18400	18200	17900	18800	18300	224	5550	500	14060	10	1	44866617	8269	3.66	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.23	16840	20240805	9.44	18600	-0.91	20250108	17580	4.84	20250102	24650	-25.23	20240213	16840	9.44	20240805	0.12	N	023590	500	224 억	10195848	N	N	45	N	N
98	20250108	160326	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18500	230	2	1.26	715110210	38795	88.34	18100	18600	18100	23750	12790	18270	18433.06	22.70	12604	18476	18372	18166	18062	17856	18425	18115	224	5480	500	13880	10	1	44866617	8300	3.67	0.33	12	0.09	5037.00	56391.00	24650	20240213	-24.95	16840	20240805	9.86	18600	-0.54	20250108	17580	5.23	20250102	24650	-24.95	20240213	16840	9.86	20240805	0.12	N	023590	500	224 억	10185138	N	N	45	N	N
99	20250108	150328	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18460	190	2	1.04	657802130	35693	81.28	18100	18600	18100	23750	12790	18270	18429.45	22.70	13650	18476	18372	18166	18062	17856	18425	18115	224	5480	500	13880	10	1	44866617	8282	3.66	0.33	12	0.08	5037.00	56391.00	24650	20240213	-25.11	16840	20240805	9.62	18600	-0.75	20250108	17580	5.01	20250102	24650	-25.11	20240213	16840	9.62	20240805	0.12	N	023590	500	224 억	10185138	N	N	3	N	N
100	20250108	140330	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18390	120	2	0.66	602920560	32711	74.49	18100	18600	18100	23750	12790	18270	18431.74	22.70	13133	18476	18372	18166	18062	17856	18425	18115	224	5480	500	13880	10	1	44866617	8251	3.65	0.33	12	0.07	5037.00	56391.00	24650	20240213	-25.40	16840	20240805	9.20	18600	-1.13	20250108	17580	4.61	20250102	24650	-25.40	20240213	16840	9.20	20240805	0.12	N	023590	500	224 억	10185138	N	N	3	N	N
101	20250108	130331	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18420	150	2	0.82	549704750	29821	67.90	18100	18600	18100	23750	12790	18270	18433.48	22.70	13185	18476	18372	18166	18062	17856	18425	18115	224	5480	500	13880	10	1	44866617	8264	3.66	0.33	12	0.07	5037.00	56391.00	24650	20240213	-25.27	16840	20240805	9.38	18600	-0.97	20250108	17580	4.78	20250102	24650	-25.27	20240213	16840	9.38	20240805	0.12	N	023590	500	224 억	10185138	N	N	3	N	N
102	20250108	120327	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18450	180	2	0.99	523603170	28405	64.68	18100	18600	18100	23750	12790	18270	18433.49	22.70	12483	18476	18372	18166	18062	17856	18425	18115	224	5480	500	13880	10	1	44866617	8278	3.66	0.33	12	0.06	5037.00	56391.00	24650	20240213	-25.15	16840	20240805	9.56	18600	-0.81	20250108	17580	4.95	20250102	24650	-25.15	20240213	16840	9.56	20240805	0.12	N	023590	500	224 억	10185138	N	N	3	N	N
103	20250108	110327	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18550	280	2	1.53	448652650	24355	55.46	18100	18600	18100	23750	12790	18270	18421.38	22.70	10461	18476	18372	18166	18062	17856	18425	18115	224	5480	500	13880	10	1	44866617	8323	3.68	0.33	12	0.05	5037.00	56391.00	24650	20240213	-24.75	16840	20240805	10.15	18600	-0.27	20250108	17580	5.52	20250102	24650	-24.75	20240213	16840	10.15	20240805	0.12	N	023590	500	224 억	10185138	N	N	3	N	N
104	20250108	100329	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18410	140	2	0.77	192555630	10509	23.93	18100	18430	18100	23750	12790	18270	18322.93	22.70	1229	18476	18372	18166	18062	17856	18425	18115	224	5480	500	13880	10	1	44866617	8260	3.65	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.31	16840	20240805	9.32	18430	-0.11	20250108	17580	4.72	20250102	24650	-25.31	20240213	16840	9.32	20240805	0.12	N	023590	500	224 억	10185138	N	N	3	N	N
105	20250108	090330	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18260	-10	5	-0.05	3469360	191	0.43	18100	18270	18100	23750	12790	18270	18163.63	22.70	96	18476	18372	18166	18062	17856	18425	18115	224	5480	500	13880	10	1	44866617	8193	3.63	0.32	12	0.00	5037.00	56391.00	24650	20240213	-25.92	16840	20240805	8.43	18270	0.00	20250107	17580	3.87	20250102	24650	-25.92	20240213	16840	8.43	20240805	0.12	N	023590	500	224 억	10185138	N	N	3	N	N
106	20250107	160325	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18270	310	2	1.73	797498450	43833	177.72	17960	18270	17960	23300	12580	17960	18193.80	22.66	21240	18106	18032	17886	17812	17666	18070	17850	224	5340	500	13640	10	1	44866617	8197	3.63	0.32	12	0.10	5037.00	56391.00	24650	20240213	-25.88	16840	20240805	8.49	18270	0.00	20250107	17580	3.92	20250102	24650	-25.88	20240213	16840	8.49	20240805	0.13	N	023590	500	224 억	10165302	N	N	3	N	N
107	20250107	150327	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18250	290	2	1.61	743054560	40851	165.63	17960	18270	17960	23300	12580	17960	18189.38	22.66	20189	18106	18032	17886	17812	17666	18070	17850	224	5340	500	13640	10	1	44866617	8188	3.62	0.32	12	0.09	5037.00	56391.00	24650	20240213	-25.96	16840	20240805	8.37	18270	-0.11	20250107	17580	3.81	20250102	24650	-25.96	20240213	16840	8.37	20240805	0.13	N	023590	500	224 억	10165302	N	N	545	N	N
108	20250107	140327	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18220	260	2	1.45	640260540	35216	142.78	17960	18270	17960	23300	12580	17960	18180.96	22.66	17256	18106	18032	17886	17812	17666	18070	17850	224	5340	500	13640	10	1	44866617	8175	3.62	0.32	12	0.08	5037.00	56391.00	24650	20240213	-26.09	16840	20240805	8.19	18270	-0.27	20250107	17580	3.64	20250102	24650	-26.09	20240213	16840	8.19	20240805	0.13	N	023590	500	224 억	10165302	N	N	545	N	N
109	20250107	130327	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18240	280	2	1.56	526544720	28975	117.48	17960	18270	17960	23300	12580	17960	18172.38	22.66	15428	18106	18032	17886	17812	17666	18070	17850	224	5340	500	13640	10	1	44866617	8184	3.62	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.00	16840	20240805	8.31	18270	-0.16	20250107	17580	3.75	20250102	24650	-26.00	20240213	16840	8.31	20240805	0.13	N	023590	500	224 억	10165302	N	N	545	N	N
110	20250107	120327	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18220	260	2	1.45	457561160	25191	102.14	17960	18270	17960	23300	12580	17960	18163.68	22.66	14222	18106	18032	17886	17812	17666	18070	17850	224	5340	500	13640	10	1	44866617	8175	3.62	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.09	16840	20240805	8.19	18270	-0.27	20250107	17580	3.64	20250102	24650	-26.09	20240213	16840	8.19	20240805	0.13	N	023590	500	224 억	10165302	N	N	545	N	N
111	20250107	110324	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18250	290	2	1.61	326878250	18021	73.07	17960	18270	17960	23300	12580	17960	18138.74	22.66	11469	18106	18032	17886	17812	17666	18070	17850	224	5340	500	13640	10	1	44866617	8188	3.62	0.32	12	0.04	5037.00	56391.00	24650	20240213	-25.96	16840	20240805	8.37	18270	-0.11	20250107	17580	3.81	20250102	24650	-25.96	20240213	16840	8.37	20240805	0.13	N	023590	500	224 억	10165302	N	N	545	N	N
112	20250107	100329	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18120	160	2	0.89	162323130	8978	36.40	17960	18150	17960	23300	12580	17960	18080.10	22.66	6646	18106	18032	17886	17812	17666	18070	17850	224	5340	500	13640	10	1	44866617	8130	3.60	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.49	16840	20240805	7.60	18150	-0.17	20250107	17580	3.07	20250102	24650	-26.49	20240213	16840	7.60	20240805	0.13	N	023590	500	224 억	10165302	N	N	545	N	N
113	20250107	090326	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	18040	80	2	0.45	43304490	2399	9.73	17960	18100	17960	23300	12580	17960	18051.06	22.66	2305	18106	18032	17886	17812	17666	18070	17850	224	5340	500	13640	10	1	44866617	8094	3.58	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.82	16840	20240805	7.13	18100	-0.33	20250107	17580	2.62	20250102	24650	-26.82	20240213	16840	7.13	20240805	0.13	N	023590	500	224 억	10165302	N	N	545	N	N
114	20250106	160322	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17960	190	2	1.07	440994170	24663	123.40	17890	17960	17740	23100	12440	17770	17880.68	22.64	9641	17896	17832	17756	17692	17616	17865	17725	224	5330	500	13500	10	1	44866617	8058	3.57	0.32	12	0.05	5037.00	56391.00	24650	20240213	-27.14	16840	20240805	6.65	17960	0.00	20250106	17580	2.16	20250102	24650	-27.14	20240213	16840	6.65	20240805	0.12	N	023590	500	224 억	10156398	N	N	545	N	N
115	20250106	150324	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17950	180	2	1.01	398755490	22308	111.62	17890	17960	17740	23100	12440	17770	17875.00	22.64	8534	17896	17832	17756	17692	17616	17865	17725	224	5330	500	13500	10	1	44866617	8054	3.56	0.32	12	0.05	5037.00	56391.00	24650	20240213	-27.18	16840	20240805	6.59	17960	-0.06	20250106	17580	2.10	20250102	24650	-27.18	20240213	16840	6.59	20240805	0.12	N	023590	500	224 억	10156398	N	N	41	N	N
116	20250106	140323	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17960	190	2	1.07	348554090	19506	97.60	17890	17960	17740	23100	12440	17770	17869.07	22.64	7647	17896	17832	17756	17692	17616	17865	17725	224	5330	500	13500	10	1	44866617	8058	3.57	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.14	16840	20240805	6.65	17960	0.00	20250106	17580	2.16	20250102	24650	-27.14	20240213	16840	6.65	20240805	0.12	N	023590	500	224 억	10156398	N	N	41	N	N
117	20250106	130322	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17940	170	2	0.96	326571810	18281	91.47	17890	17960	17740	23100	12440	17770	17864.00	22.64	7165	17896	17832	17756	17692	17616	17865	17725	224	5330	500	13500	10	1	44866617	8049	3.56	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.22	16840	20240805	6.53	17960	-0.11	20250106	17580	2.05	20250102	24650	-27.22	20240213	16840	6.53	20240805	0.12	N	023590	500	224 억	10156398	N	N	41	N	N
118	20250106	120321	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17920	150	2	0.84	296616060	16611	83.11	17890	17940	17740	23100	12440	17770	17856.60	22.64	6215	17896	17832	17756	17692	17616	17865	17725	224	5330	500	13500	10	1	44866617	8040	3.56	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.30	16840	20240805	6.41	17940	-0.11	20250106	17580	1.93	20250102	24650	-27.30	20240213	16840	6.41	20240805	0.12	N	023590	500	224 억	10156398	N	N	41	N	N
119	20250106	110322	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17860	90	2	0.51	147271550	8265	41.35	17890	17890	17740	23100	12440	17770	17818.70	22.64	2015	17896	17832	17756	17692	17616	17865	17725	224	5330	500	13500	10	1	44866617	8013	3.55	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.55	16840	20240805	6.06	17900	-0.22	20250102	17580	1.59	20250102	24650	-27.55	20240213	16840	6.06	20240805	0.12	N	023590	500	224 억	10156398	N	N	41	N	N
120	20250106	100320	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17790	20	2	0.11	82980000	4659	23.31	17890	17890	17740	23100	12440	17770	17810.69	22.64	313	17896	17832	17756	17692	17616	17865	17725	224	5330	500	13500	10	1	44866617	7982	3.53	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.83	16840	20240805	5.64	17900	-0.61	20250102	17580	1.19	20250102	24650	-27.83	20240213	16840	5.64	20240805	0.12	N	023590	500	224 억	10156398	N	N	41	N	N
121	20250106	090318	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17790	20	2	0.11	1966380	110	0.55	17890	17890	17790	23100	12440	17770	17876.18	22.64	23	17896	17832	17756	17692	17616	17865	17725	224	5330	500	13500	10	1	44866617	7982	3.53	0.32	12	0.00	5037.00	56391.00	24650	20240213	-27.83	16840	20240805	5.64	17900	-0.61	20250102	17580	1.19	20250102	24650	-27.83	20240213	16840	5.64	20240805	0.12	N	023590	500	224 억	10156398	N	N	41	N	N
122	20250103	160320	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17770	160	2	0.91	354149130	19963	41.95	17700	17820	17680	22850	12330	17610	17740.20	22.63	4254	18016	17812	17696	17492	17376	17755	17435	224	5240	500	13380	10	1	44866617	7973	3.53	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.91	16840	20240805	5.52	17900	-0.73	20250102	17580	1.08	20250102	24650	-27.91	20240213	16840	5.52	20240805	0.12	N	023590	500	224 억	10155378	N	N	41	N	N
123	20250103	150320	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17750	140	2	0.80	342654130	19315	40.59	17700	17820	17680	22850	12330	17610	17740.31	22.63	4202	18016	17812	17696	17492	17376	17755	17435	224	5240	500	13380	10	1	44866617	7964	3.52	0.31	12	0.04	5037.00	56391.00	24650	20240213	-27.99	16840	20240805	5.40	17900	-0.84	20250102	17580	0.97	20250102	24650	-27.99	20240213	16840	5.40	20240805	0.12	N	023590	500	224 억	10155378	N	N	6	N	N
124	20250103	140320	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17740	130	2	0.74	284324890	16024	33.67	17700	17820	17680	22850	12330	17610	17743.69	22.63	4114	18016	17812	17696	17492	17376	17755	17435	224	5240	500	13380	10	1	44866617	7959	3.52	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.03	16840	20240805	5.34	17900	-0.89	20250102	17580	0.91	20250102	24650	-28.03	20240213	16840	5.34	20240805	0.12	N	023590	500	224 억	10155378	N	N	6	N	N
125	20250103	130319	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17760	150	2	0.85	238373130	13437	28.24	17700	17820	17680	22850	12330	17610	17740.06	22.63	4016	18016	17812	17696	17492	17376	17755	17435	224	5240	500	13380	10	1	44866617	7968	3.53	0.31	12	0.03	5037.00	56391.00	24650	20240213	-27.95	16840	20240805	5.46	17900	-0.78	20250102	17580	1.02	20250102	24650	-27.95	20240213	16840	5.46	20240805	0.12	N	023590	500	224 억	10155378	N	N	6	N	N
126	20250103	120320	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17730	120	2	0.68	180235070	10164	21.36	17700	17790	17680	22850	12330	17610	17732.69	22.63	3679	18016	17812	17696	17492	17376	17755	17435	224	5240	500	13380	10	1	44866617	7955	3.52	0.31	12	0.02	5037.00	56391.00	24650	20240213	-28.07	16840	20240805	5.29	17900	-0.95	20250102	17580	0.85	20250102	24650	-28.07	20240213	16840	5.29	20240805	0.12	N	023590	500	224 억	10155378	N	N	6	N	N
127	20250103	110320	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17780	170	2	0.97	134032000	7560	15.89	17700	17790	17680	22850	12330	17610	17729.10	22.63	3722	18016	17812	17696	17492	17376	17755	17435	224	5240	500	13380	10	1	44866617	7977	3.53	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.87	16840	20240805	5.58	17900	-0.67	20250102	17580	1.14	20250102	24650	-27.87	20240213	16840	5.58	20240805	0.12	N	023590	500	224 억	10155378	N	N	6	N	N
128	20250103	100319	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17740	130	2	0.74	75411300	4255	8.94	17700	17760	17680	22850	12330	17610	17722.98	22.63	2220	18016	17812	17696	17492	17376	17755	17435	224	5240	500	13380	10	1	44866617	7959	3.52	0.31	12	0.01	5037.00	56391.00	24650	20240213	-28.03	16840	20240805	5.34	17900	-0.89	20250102	17580	0.91	20250102	24650	-28.03	20240213	16840	5.34	20240805	0.12	N	023590	500	224 억	10155378	N	N	6	N	N
129	20250103	090320	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17720	110	2	0.62	5980200	338	0.71	17700	17720	17680	22850	12330	17610	17692.90	22.63	296	18016	17812	17696	17492	17376	17755	17435	224	5240	500	13380	10	1	44866617	7950	3.52	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.11	16840	20240805	5.23	17900	-1.01	20250102	17580	0.80	20250102	24650	-28.11	20240213	16840	5.23	20240805	0.12	N	023590	500	224 억	10155378	N	N	6	N	N
130	20250102	160318	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17610	-260	5	-1.45	840677310	47569	198.28	17870	17900	17580	23200	12510	17870	17672.80	22.66	-8545	18023	17946	17823	17746	17623	17985	17785	224	5330	500	13580	10	1	44866617	7901	3.50	0.31	12	0.11	5037.00	56391.00	24650	20240213	-28.56	16840	20240805	4.57	17900	-1.62	20250102	17580	0.17	20250102	24650	-28.56	20240213	16840	4.57	20240805	0.14	N	023590	500	224 억	10168341	N	N	6	N	N
131	20250102	150319	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17670	-200	5	-1.12	775035410	43845	182.76	17870	17900	17580	23200	12510	17870	17676.71	22.66	-8907	18023	17946	17823	17746	17623	17985	17785	224	5330	500	13580	10	1	44866617	7928	3.51	0.31	12	0.10	5037.00	56391.00	24650	20240213	-28.32	16840	20240805	4.93	17900	-1.28	20250102	17580	0.51	20250102	24650	-28.32	20240213	16840	4.93	20240805	0.14	N	023590	500	224 억	10168341	N	N	60	N	N
132	20250102	140317	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17580	-290	5	-1.62	664337120	37574	156.62	17870	17900	17580	23200	12510	17870	17680.77	22.66	-9702	18023	17946	17823	17746	17623	17985	17785	224	5330	500	13580	10	1	44866617	7888	3.49	0.31	12	0.08	5037.00	56391.00	24650	20240213	-28.68	16840	20240805	4.39	17900	-1.79	20250102	17580	0.00	20250102	24650	-28.68	20240213	16840	4.39	20240805	0.14	N	023590	500	224 억	10168341	N	N	60	N	N
133	20250102	130318	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17610	-260	5	-1.45	508630830	28730	119.75	17870	17900	17610	23200	12510	17870	17703.82	22.66	-8761	18023	17946	17823	17746	17623	17985	17785	224	5330	500	13580	10	1	44866617	7901	3.50	0.31	12	0.06	5037.00	56391.00	24650	20240213	-28.56	16840	20240805	4.57	17900	-1.62	20250102	17610	0.00	20250102	24650	-28.56	20240213	16840	4.57	20240805	0.14	N	023590	500	224 억	10168341	N	N	60	N	N
134	20250102	120318	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17700	-170	5	-0.95	312342250	17607	73.39	17870	17900	17670	23200	12510	17870	17739.66	22.66	-7554	18023	17946	17823	17746	17623	17985	17785	224	5330	500	13580	10	1	44866617	7941	3.51	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.19	16840	20240805	5.11	17900	-1.12	20250102	17670	0.17	20250102	24650	-28.19	20240213	16840	5.11	20240805	0.14	N	023590	500	224 억	10168341	N	N	60	N	N
135	20250102	110310	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17700	-170	5	-0.95	221605410	12479	52.02	17870	17900	17680	23200	12510	17870	17758.27	22.66	-6655	18023	17946	17823	17746	17623	17985	17785	224	5330	500	13580	10	1	44866617	7941	3.51	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.19	16840	20240805	5.11	17900	-1.12	20250102	17680	0.11	20250102	24650	-28.19	20240213	16840	5.11	20240805	0.14	N	023590	500	224 억	10168341	N	N	60	N	N
136	20250102	100316	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17770	-100	5	-0.56	2642120	148	0.62	17870	17900	17770	23200	12510	17870	17852.16	22.66	34	18023	17946	17823	17746	17623	17985	17785	224	5330	500	13580	10	1	44866617	7973	3.53	0.32	12	0.00	5037.00	56391.00	24650	20240213	-27.91	16840	20240805	5.52	17900	-0.73	20250102	17770	0.00	20250102	24650	-27.91	20240213	16840	5.52	20240805	0.14	N	023590	500	224 억	10168341	N	N	60	N	N
137	20250102	090315	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	17870	0	3	0.00	0	0	0.00	0	0	0	23200	12510	17870	0.00	22.66	0	18023	17946	17823	17746	17623	17985	17785	224	5330	500	13580	10	1	44866617	8018	3.55	0.32	12	0.00	5037.00	56391.00	24650	20240213	-27.51	16840	20240805	6.12	0	0.00	0	0	0.00	0	24650	-27.51	20240213	16840	6.12	20240805	0.14	N	023590	500	224 억	10168341	N	N	60	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History