KissMeData/012030/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160303	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1231	1	2	0.08	361081253	293213	108.86	1231	1252	1217	1599	861	1230	1231.46	0.74	10682	1265	1247	1238	1220	1211	1243	1216	1006	369	500	880	1	1	201173933	2476	12.19	0.58	12	0.15	101.00	2105.00	1770	20240314	-30.45	1000	20240805	23.10	1341	-8.20	20250103	1217	1.15	20250124	1770	-30.45	20240314	1000	23.10	20240805	1.95	N	012030	500	1005 억	1485351	N	N	10	N	N
3	20250124	150303	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1237	7	2	0.57	312126934	253529	94.13	1231	1252	1217	1599	861	1230	1231.13	0.74	10951	1265	1247	1238	1220	1211	1243	1216	1006	369	500	880	1	1	201173933	2489	12.25	0.59	12	0.13	101.00	2105.00	1770	20240314	-30.11	1000	20240805	23.70	1341	-7.76	20250103	1217	1.64	20250124	1770	-30.11	20240314	1000	23.70	20240805	1.95	N	012030	500	1005 억	1485351	N	N	0	N	N
4	20250124	140303	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1239	9	2	0.73	294321418	239141	88.79	1231	1252	1217	1599	861	1230	1230.74	0.74	8219	1265	1247	1238	1220	1211	1243	1216	1006	369	500	880	1	1	201173933	2493	12.27	0.59	12	0.12	101.00	2105.00	1770	20240314	-30.00	1000	20240805	23.90	1341	-7.61	20250103	1217	1.81	20250124	1770	-30.00	20240314	1000	23.90	20240805	1.95	N	012030	500	1005 억	1485351	N	N	0	N	N
5	20250124	130304	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1236	6	2	0.49	251590280	204654	75.98	1231	1238	1217	1599	861	1230	1229.34	0.74	1115	1265	1247	1238	1220	1211	1243	1216	1006	369	500	880	1	1	201173933	2487	12.24	0.59	12	0.10	101.00	2105.00	1770	20240314	-30.17	1000	20240805	23.60	1341	-7.83	20250103	1217	1.56	20250124	1770	-30.17	20240314	1000	23.60	20240805	1.95	N	012030	500	1005 억	1485351	N	N	0	N	N
6	20250124	120303	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1232	2	2	0.16	222622887	181210	67.28	1231	1238	1217	1599	861	1230	1228.54	0.74	-3389	1265	1247	1238	1220	1211	1243	1216	1006	369	500	880	1	1	201173933	2478	12.20	0.59	12	0.09	101.00	2105.00	1770	20240314	-30.40	1000	20240805	23.20	1341	-8.13	20250103	1217	1.23	20250124	1770	-30.40	20240314	1000	23.20	20240805	1.95	N	012030	500	1005 억	1485351	N	N	0	N	N
7	20250124	110304	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1230	0	3	0.00	197724957	160997	59.77	1231	1238	1217	1599	861	1230	1228.13	0.74	-9898	1265	1247	1238	1220	1211	1243	1216	1006	369	500	880	1	1	201173933	2474	12.18	0.58	12	0.08	101.00	2105.00	1770	20240314	-30.51	1000	20240805	23.00	1341	-8.28	20250103	1217	1.07	20250124	1770	-30.51	20240314	1000	23.00	20240805	1.95	N	012030	500	1005 억	1485351	N	N	0	N	N
8	20250124	100303	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1236	6	2	0.49	133256719	108565	40.31	1231	1238	1217	1599	861	1230	1227.44	0.74	-11628	1265	1247	1238	1220	1211	1243	1216	1006	369	500	880	1	1	201173933	2487	12.24	0.59	12	0.05	101.00	2105.00	1770	20240314	-30.17	1000	20240805	23.60	1341	-7.83	20250103	1217	1.56	20250124	1770	-30.17	20240314	1000	23.60	20240805	1.95	N	012030	500	1005 억	1485351	N	N	0	N	N
9	20250124	090304	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1231	1	2	0.08	4237501	3445	1.28	1231	1231	1228	1599	861	1230	1230.04	0.74	-2137	1265	1247	1238	1220	1211	1243	1216	1006	369	500	880	1	1	201173933	2476	12.19	0.58	12	0.00	101.00	2105.00	1770	20240314	-30.45	1000	20240805	23.10	1341	-8.20	20250103	1228	0.24	20250124	1770	-30.45	20240314	1000	23.10	20240805	1.95	N	012030	500	1005 억	1485351	N	N	0	N	N
10	20250123	160304	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1230	-20	5	-1.60	328147425	265229	151.77	1249	1256	1229	1625	875	1250	1237.26	0.76	-32347	1268	1258	1249	1239	1230	1254	1235	1006	375	500	900	1	1	201173933	2474	12.18	0.58	12	0.13	101.00	2105.00	1770	20240314	-30.51	1000	20240805	23.00	1341	-8.28	20250103	1229	0.08	20250123	1770	-30.51	20240314	1000	23.00	20240805	1.96	N	012030	500	1005 억	1527011	N	N	0	N	N
11	20250123	150301	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1231	-19	5	-1.52	271126360	218932	125.28	1249	1256	1230	1625	875	1250	1238.40	0.76	-20810	1268	1258	1249	1239	1230	1254	1235	1006	375	500	900	1	1	201173933	2476	12.19	0.58	12	0.11	101.00	2105.00	1770	20240314	-30.45	1000	20240805	23.10	1341	-8.20	20250103	1230	0.08	20250123	1770	-30.45	20240314	1000	23.10	20240805	1.96	N	012030	500	1005 억	1527011	N	N	0	N	N
12	20250123	140303	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1234	-16	5	-1.28	215572730	173845	99.48	1249	1256	1234	1625	875	1250	1240.03	0.76	-10397	1268	1258	1249	1239	1230	1254	1235	1006	375	500	900	1	1	201173933	2482	12.22	0.59	12	0.09	101.00	2105.00	1770	20240314	-30.28	1000	20240805	23.40	1341	-7.98	20250103	1234	0.00	20250123	1770	-30.28	20240314	1000	23.40	20240805	1.96	N	012030	500	1005 억	1527011	N	N	0	N	N
13	20250123	130302	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1240	-10	5	-0.80	173456464	139776	79.98	1249	1256	1235	1625	875	1250	1240.96	0.76	-4601	1268	1258	1249	1239	1230	1254	1235	1006	375	500	900	1	1	201173933	2495	12.28	0.59	12	0.07	101.00	2105.00	1770	20240314	-29.94	1000	20240805	24.00	1341	-7.53	20250103	1235	0.40	20250123	1770	-29.94	20240314	1000	24.00	20240805	1.96	N	012030	500	1005 억	1527011	N	N	0	N	N
14	20250123	120302	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1241	-9	5	-0.72	158668329	127842	73.15	1249	1256	1235	1625	875	1250	1241.13	0.76	-5639	1268	1258	1249	1239	1230	1254	1235	1006	375	500	900	1	1	201173933	2497	12.29	0.59	12	0.06	101.00	2105.00	1770	20240314	-29.89	1000	20240805	24.10	1341	-7.46	20250103	1235	0.49	20250123	1770	-29.89	20240314	1000	24.10	20240805	1.96	N	012030	500	1005 억	1527011	N	N	0	N	N
15	20250123	110303	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1243	-7	5	-0.56	130110578	104820	59.98	1249	1256	1235	1625	875	1250	1241.28	0.76	-6144	1268	1258	1249	1239	1230	1254	1235	1006	375	500	900	1	1	201173933	2501	12.31	0.59	12	0.05	101.00	2105.00	1770	20240314	-29.77	1000	20240805	24.30	1341	-7.31	20250103	1235	0.65	20250123	1770	-29.77	20240314	1000	24.30	20240805	1.96	N	012030	500	1005 억	1527011	N	N	0	N	N
16	20250123	100302	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1238	-12	5	-0.96	85296938	68708	39.32	1249	1256	1235	1625	875	1250	1241.44	0.76	-20174	1268	1258	1249	1239	1230	1254	1235	1006	375	500	900	1	1	201173933	2491	12.26	0.59	12	0.03	101.00	2105.00	1770	20240314	-30.06	1000	20240805	23.80	1341	-7.68	20250103	1235	0.24	20250123	1770	-30.06	20240314	1000	23.80	20240805	1.96	N	012030	500	1005 억	1527011	N	N	0	N	N
17	20250123	090301	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1255	5	2	0.40	8748992	7007	4.01	1249	1256	1248	1625	875	1250	1248.61	0.76	-5397	1268	1258	1249	1239	1230	1254	1235	1006	375	500	900	1	1	201173933	2525	12.43	0.60	12	0.00	101.00	2105.00	1770	20240314	-29.10	1000	20240805	25.50	1341	-6.41	20250103	1235	1.62	20250120	1770	-29.10	20240314	1000	25.50	20240805	1.96	N	012030	500	1005 억	1527011	N	N	0	N	N
18	20250122	160301	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1250	-4	5	-0.32	216439598	173332	159.73	1259	1259	1240	1630	878	1254	1248.70	0.77	-13968	1271	1262	1252	1243	1233	1257	1238	1006	376	500	900	1	1	201173933	2515	12.38	0.59	12	0.09	101.00	2105.00	1770	20240314	-29.38	1000	20240805	25.00	1341	-6.79	20250103	1235	1.21	20250120	1770	-29.38	20240314	1000	25.00	20240805	1.94	N	012030	500	1005 억	1546299	N	N	42	N	N
19	20250122	150301	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1252	-2	5	-0.16	191639374	153492	141.45	1259	1259	1240	1630	878	1254	1248.53	0.77	-10640	1271	1262	1252	1243	1233	1257	1238	1006	376	500	900	1	1	201173933	2519	12.40	0.59	12	0.08	101.00	2105.00	1770	20240314	-29.27	1000	20240805	25.20	1341	-6.64	20250103	1235	1.38	20250120	1770	-29.27	20240314	1000	25.20	20240805	1.94	N	012030	500	1005 억	1546299	N	N	42	N	N
20	20250122	140259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1243	-11	5	-0.88	116638887	93486	86.15	1259	1259	1240	1630	878	1254	1247.66	0.77	-10823	1271	1262	1252	1243	1233	1257	1238	1006	376	500	900	1	1	201173933	2501	12.31	0.59	12	0.05	101.00	2105.00	1770	20240314	-29.77	1000	20240805	24.30	1341	-7.31	20250103	1235	0.65	20250120	1770	-29.77	20240314	1000	24.30	20240805	1.94	N	012030	500	1005 억	1546299	N	N	42	N	N
21	20250122	130301	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1249	-5	5	-0.40	73627209	58906	54.28	1259	1259	1245	1630	878	1254	1249.91	0.77	-8967	1271	1262	1252	1243	1233	1257	1238	1006	376	500	900	1	1	201173933	2513	12.37	0.59	12	0.03	101.00	2105.00	1770	20240314	-29.44	1000	20240805	24.90	1341	-6.86	20250103	1235	1.13	20250120	1770	-29.44	20240314	1000	24.90	20240805	1.94	N	012030	500	1005 억	1546299	N	N	42	N	N
22	20250122	120300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1251	-3	5	-0.24	50474206	40354	37.19	1259	1259	1247	1630	878	1254	1250.79	0.77	-7929	1271	1262	1252	1243	1233	1257	1238	1006	376	500	900	1	1	201173933	2517	12.39	0.59	12	0.02	101.00	2105.00	1770	20240314	-29.32	1000	20240805	25.10	1341	-6.71	20250103	1235	1.30	20250120	1770	-29.32	20240314	1000	25.10	20240805	1.94	N	012030	500	1005 억	1546299	N	N	42	N	N
23	20250122	110300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1252	-2	5	-0.16	38615519	30880	28.46	1259	1259	1247	1630	878	1254	1250.50	0.77	-7839	1271	1262	1252	1243	1233	1257	1238	1006	376	500	900	1	1	201173933	2519	12.40	0.59	12	0.02	101.00	2105.00	1770	20240314	-29.27	1000	20240805	25.20	1341	-6.64	20250103	1235	1.38	20250120	1770	-29.27	20240314	1000	25.20	20240805	1.94	N	012030	500	1005 억	1546299	N	N	42	N	N
24	20250122	100300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1255	1	2	0.08	29985789	23987	22.10	1259	1259	1247	1630	878	1254	1250.09	0.77	-6705	1271	1262	1252	1243	1233	1257	1238	1006	376	500	900	1	1	201173933	2525	12.43	0.60	12	0.01	101.00	2105.00	1770	20240314	-29.10	1000	20240805	25.50	1341	-6.41	20250103	1235	1.62	20250120	1770	-29.10	20240314	1000	25.50	20240805	1.94	N	012030	500	1005 억	1546299	N	N	42	N	N
25	20250122	090301	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1258	4	2	0.32	1703707	1356	1.25	1259	1259	1254	1630	878	1254	1256.42	0.77	-655	1271	1262	1252	1243	1233	1257	1238	1006	376	500	900	1	1	201173933	2531	12.46	0.60	12	0.00	101.00	2105.00	1770	20240314	-28.93	1000	20240805	25.80	1341	-6.19	20250103	1235	1.86	20250120	1770	-28.93	20240314	1000	25.80	20240805	1.94	N	012030	500	1005 억	1546299	N	N	42	N	N
26	20250121	160259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1254	-2	5	-0.16	135237523	108387	43.49	1256	1261	1242	1632	880	1256	1247.73	0.78	-17996	1283	1269	1252	1238	1221	1276	1245	1006	376	500	900	1	1	201173933	2523	12.42	0.60	12	0.05	101.00	2105.00	1770	20240314	-29.15	1000	20240805	25.40	1341	-6.49	20250103	1235	1.54	20250120	1770	-29.15	20240314	1000	25.40	20240805	1.94	N	012030	500	1005 억	1562922	N	N	42	N	N
27	20250121	150301	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1251	-5	5	-0.40	125637451	100708	40.41	1256	1261	1242	1632	880	1256	1247.54	0.78	-17477	1283	1269	1252	1238	1221	1276	1245	1006	376	500	900	1	1	201173933	2517	12.39	0.59	12	0.05	101.00	2105.00	1770	20240314	-29.32	1000	20240805	25.10	1341	-6.71	20250103	1235	1.30	20250120	1770	-29.32	20240314	1000	25.10	20240805	1.94	N	012030	500	1005 억	1562922	N	N	94	N	N
28	20250121	140300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1246	-10	5	-0.80	84004080	67388	27.04	1256	1261	1242	1632	880	1256	1246.57	0.78	-24323	1283	1269	1252	1238	1221	1276	1245	1006	376	500	900	1	1	201173933	2507	12.34	0.59	12	0.03	101.00	2105.00	1770	20240314	-29.60	1000	20240805	24.60	1341	-7.08	20250103	1235	0.89	20250120	1770	-29.60	20240314	1000	24.60	20240805	1.94	N	012030	500	1005 억	1562922	N	N	94	N	N
29	20250121	130300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1247	-9	5	-0.72	76652943	61492	24.67	1256	1261	1242	1632	880	1256	1246.55	0.78	-22247	1283	1269	1252	1238	1221	1276	1245	1006	376	500	900	1	1	201173933	2509	12.35	0.59	12	0.03	101.00	2105.00	1770	20240314	-29.55	1000	20240805	24.70	1341	-7.01	20250103	1235	0.97	20250120	1770	-29.55	20240314	1000	24.70	20240805	1.94	N	012030	500	1005 억	1562922	N	N	94	N	N
30	20250121	120254	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1243	-13	5	-1.04	67605404	54220	21.76	1256	1261	1242	1632	880	1256	1246.87	0.78	-23497	1283	1269	1252	1238	1221	1276	1245	1006	376	500	900	1	1	201173933	2501	12.31	0.59	12	0.03	101.00	2105.00	1770	20240314	-29.77	1000	20240805	24.30	1341	-7.31	20250103	1235	0.65	20250120	1770	-29.77	20240314	1000	24.30	20240805	1.94	N	012030	500	1005 억	1562922	N	N	94	N	N
31	20250121	110250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1247	-9	5	-0.72	55378687	44396	17.81	1256	1261	1242	1632	880	1256	1247.38	0.78	-22065	1283	1269	1252	1238	1221	1276	1245	1006	376	500	900	1	1	201173933	2509	12.35	0.59	12	0.02	101.00	2105.00	1770	20240314	-29.55	1000	20240805	24.70	1341	-7.01	20250103	1235	0.97	20250120	1770	-29.55	20240314	1000	24.70	20240805	1.94	N	012030	500	1005 억	1562922	N	N	94	N	N
32	20250121	100247	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1245	-11	5	-0.88	27094845	21654	8.69	1256	1261	1244	1632	880	1256	1251.26	0.78	-16381	1283	1269	1252	1238	1221	1276	1245	1006	376	500	900	1	1	201173933	2505	12.33	0.59	12	0.01	101.00	2105.00	1770	20240314	-29.66	1000	20240805	24.50	1341	-7.16	20250103	1235	0.81	20250120	1770	-29.66	20240314	1000	24.50	20240805	1.94	N	012030	500	1005 억	1562922	N	N	94	N	N
33	20250121	090300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1256	0	3	0.00	3939029	3137	1.26	1256	1259	1255	1632	880	1256	1255.67	0.78	-1132	1283	1269	1252	1238	1221	1276	1245	1006	376	500	900	1	1	201173933	2527	12.44	0.60	12	0.00	101.00	2105.00	1770	20240314	-29.04	1000	20240805	25.60	1341	-6.34	20250103	1235	1.70	20250120	1770	-29.04	20240314	1000	25.60	20240805	1.94	N	012030	500	1005 억	1562922	N	N	94	N	N
34	20250120	160258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1256	9	2	0.72	311159940	249144	112.48	1235	1266	1235	1621	873	1247	1248.91	0.76	33745	1269	1257	1251	1239	1233	1255	1237	1006	374	500	890	1	1	201173933	2527	12.44	0.60	12	0.12	101.00	2105.00	1770	20240314	-29.04	1000	20240805	25.60	1341	-6.34	20250103	1235	1.70	20250120	1770	-29.04	20240314	1000	25.60	20240805	1.94	N	012030	500	1005 억	1526117	N	N	94	N	N
35	20250120	150300	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1260	13	2	1.04	302317830	242112	109.30	1235	1266	1235	1621	873	1247	1248.67	0.76	36222	1269	1257	1251	1239	1233	1255	1237	1006	374	500	890	1	1	201173933	2535	12.48	0.60	12	0.12	101.00	2105.00	1770	20240314	-28.81	1000	20240805	26.00	1341	-6.04	20250103	1235	2.02	20250120	1770	-28.81	20240314	1000	26.00	20240805	1.94	N	012030	500	1005 억	1526117	N	N	63	N	N
36	20250120	140259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1256	9	2	0.72	226885444	182284	82.29	1235	1259	1235	1621	873	1247	1244.68	0.76	36066	1269	1257	1251	1239	1233	1255	1237	1006	374	500	890	1	1	201173933	2527	12.44	0.60	12	0.09	101.00	2105.00	1770	20240314	-29.04	1000	20240805	25.60	1341	-6.34	20250103	1235	1.70	20250120	1770	-29.04	20240314	1000	25.60	20240805	1.94	N	012030	500	1005 억	1526117	N	N	63	N	N
37	20250120	130258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1245	-2	5	-0.16	128822503	103852	46.88	1235	1251	1235	1621	873	1247	1240.44	0.76	7229	1269	1257	1251	1239	1233	1255	1237	1006	374	500	890	1	1	201173933	2505	12.33	0.59	12	0.05	101.00	2105.00	1770	20240314	-29.66	1000	20240805	24.50	1341	-7.16	20250103	1235	0.81	20250120	1770	-29.66	20240314	1000	24.50	20240805	1.94	N	012030	500	1005 억	1526117	N	N	63	N	N
38	20250120	120259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1242	-5	5	-0.40	118730036	95744	43.22	1235	1251	1235	1621	873	1247	1240.08	0.76	7621	1269	1257	1251	1239	1233	1255	1237	1006	374	500	890	1	1	201173933	2499	12.30	0.59	12	0.05	101.00	2105.00	1770	20240314	-29.83	1000	20240805	24.20	1341	-7.38	20250103	1235	0.57	20250120	1770	-29.83	20240314	1000	24.20	20240805	1.94	N	012030	500	1005 억	1526117	N	N	63	N	N
39	20250120	110259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1240	-7	5	-0.56	91031352	73478	33.17	1235	1251	1235	1621	873	1247	1238.89	0.76	8185	1269	1257	1251	1239	1233	1255	1237	1006	374	500	890	1	1	201173933	2495	12.28	0.59	12	0.04	101.00	2105.00	1770	20240314	-29.94	1000	20240805	24.00	1341	-7.53	20250103	1235	0.40	20250120	1770	-29.94	20240314	1000	24.00	20240805	1.94	N	012030	500	1005 억	1526117	N	N	63	N	N
40	20250120	100259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1245	-2	5	-0.16	77821906	62831	28.36	1235	1251	1235	1621	873	1247	1238.59	0.76	10571	1269	1257	1251	1239	1233	1255	1237	1006	374	500	890	1	1	201173933	2505	12.33	0.59	12	0.03	101.00	2105.00	1770	20240314	-29.66	1000	20240805	24.50	1341	-7.16	20250103	1235	0.81	20250120	1770	-29.66	20240314	1000	24.50	20240805	1.94	N	012030	500	1005 억	1526117	N	N	63	N	N
41	20250120	090259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1249	2	2	0.16	27631010	22312	10.07	1235	1251	1235	1621	873	1247	1238.39	0.76	7832	1269	1257	1251	1239	1233	1255	1237	1006	374	500	890	1	1	201173933	2513	12.37	0.59	12	0.01	101.00	2105.00	1770	20240314	-29.44	1000	20240805	24.90	1341	-6.86	20250103	1235	1.13	20250120	1770	-29.44	20240314	1000	24.90	20240805	1.94	N	012030	500	1005 억	1526117	N	N	63	N	N
42	20250117	160258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1247	-10	5	-0.80	263333801	210744	173.99	1263	1263	1245	1634	880	1257	1249.54	0.78	-49982	1284	1270	1261	1247	1238	1266	1243	1006	377	500	900	1	1	201173933	2509	12.35	0.59	12	0.10	101.00	2105.00	1770	20240314	-29.55	1000	20240805	24.70	1341	-7.01	20250103	1245	0.16	20250117	1770	-29.55	20240314	1000	24.70	20240805	1.95	N	012030	500	1005 억	1577109	N	N	63	N	N
43	20250117	150258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1249	-8	5	-0.64	203867145	163065	134.63	1263	1263	1245	1634	880	1257	1250.22	0.78	-47258	1284	1270	1261	1247	1238	1266	1243	1006	377	500	900	1	1	201173933	2513	12.37	0.59	12	0.08	101.00	2105.00	1770	20240314	-29.44	1000	20240805	24.90	1341	-6.86	20250103	1245	0.32	20250117	1770	-29.44	20240314	1000	24.90	20240805	1.95	N	012030	500	1005 억	1577109	N	N	116	N	N
44	20250117	140259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1248	-9	5	-0.72	179204356	143284	118.30	1263	1263	1245	1634	880	1257	1250.69	0.78	-40402	1284	1270	1261	1247	1238	1266	1243	1006	377	500	900	1	1	201173933	2511	12.36	0.59	12	0.07	101.00	2105.00	1770	20240314	-29.49	1000	20240805	24.80	1341	-6.94	20250103	1245	0.24	20250117	1770	-29.49	20240314	1000	24.80	20240805	1.95	N	012030	500	1005 억	1577109	N	N	116	N	N
45	20250117	130258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1251	-6	5	-0.48	126006609	100617	83.07	1263	1263	1245	1634	880	1257	1252.34	0.78	-37366	1284	1270	1261	1247	1238	1266	1243	1006	377	500	900	1	1	201173933	2517	12.39	0.59	12	0.05	101.00	2105.00	1770	20240314	-29.32	1000	20240805	25.10	1341	-6.71	20250103	1245	0.48	20250117	1770	-29.32	20240314	1000	25.10	20240805	1.95	N	012030	500	1005 억	1577109	N	N	116	N	N
46	20250117	120259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1247	-10	5	-0.80	110423337	88120	72.75	1263	1263	1247	1634	880	1257	1253.10	0.78	-35224	1284	1270	1261	1247	1238	1266	1243	1006	377	500	900	1	1	201173933	2509	12.35	0.59	12	0.04	101.00	2105.00	1770	20240314	-29.55	1000	20240805	24.70	1341	-7.01	20250103	1247	0.00	20250117	1770	-29.55	20240314	1000	24.70	20240805	1.95	N	012030	500	1005 억	1577109	N	N	116	N	N
47	20250117	110259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1253	-4	5	-0.32	59154060	47102	38.89	1263	1263	1253	1634	880	1257	1255.87	0.78	-11269	1284	1270	1261	1247	1238	1266	1243	1006	377	500	900	1	1	201173933	2521	12.41	0.60	12	0.02	101.00	2105.00	1770	20240314	-29.21	1000	20240805	25.30	1341	-6.56	20250103	1252	0.08	20250113	1770	-29.21	20240314	1000	25.30	20240805	1.95	N	012030	500	1005 억	1577109	N	N	116	N	N
48	20250117	100259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1255	-2	5	-0.16	25562027	20332	16.79	1263	1263	1254	1634	880	1257	1257.23	0.78	-9072	1284	1270	1261	1247	1238	1266	1243	1006	377	500	900	1	1	201173933	2525	12.43	0.60	12	0.01	101.00	2105.00	1770	20240314	-29.10	1000	20240805	25.50	1341	-6.41	20250103	1252	0.24	20250113	1770	-29.10	20240314	1000	25.50	20240805	1.95	N	012030	500	1005 억	1577109	N	N	116	N	N
49	20250117	090259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1258	1	2	0.08	2869786	2273	1.88	1263	1263	1258	1634	880	1257	1262.55	0.78	-879	1284	1270	1261	1247	1238	1266	1243	1006	377	500	900	1	1	201173933	2531	12.46	0.60	12	0.00	101.00	2105.00	1770	20240314	-28.93	1000	20240805	25.80	1341	-6.19	20250103	1252	0.48	20250113	1770	-28.93	20240314	1000	25.80	20240805	1.95	N	012030	500	1005 억	1577109	N	N	116	N	N
50	20250116	160258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1257	-2	5	-0.16	152304329	120996	60.64	1270	1275	1252	1636	882	1259	1258.76	0.79	-3979	1287	1273	1266	1252	1245	1269	1248	1006	377	500	900	1	1	201173933	2529	12.45	0.60	12	0.06	101.00	2105.00	1770	20240314	-28.98	1000	20240805	25.70	1341	-6.26	20250103	1252	0.40	20250116	1770	-28.98	20240314	1000	25.70	20240805	1.99	N	012030	500	1005 억	1580130	N	N	116	N	N
51	20250116	150246	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1258	-1	5	-0.08	134302525	106677	53.46	1270	1275	1252	1636	882	1259	1258.96	0.79	-4507	1287	1273	1266	1252	1245	1269	1248	1006	377	500	900	1	1	201173933	2531	12.46	0.60	12	0.05	101.00	2105.00	1770	20240314	-28.93	1000	20240805	25.80	1341	-6.19	20250103	1252	0.48	20250116	1770	-28.93	20240314	1000	25.80	20240805	1.99	N	012030	500	1005 억	1580130	N	N	10	N	N
52	20250116	140259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1260	1	2	0.08	119164234	94660	47.44	1270	1275	1252	1636	882	1259	1258.87	0.79	-4221	1287	1273	1266	1252	1245	1269	1248	1006	377	500	900	1	1	201173933	2535	12.48	0.60	12	0.05	101.00	2105.00	1770	20240314	-28.81	1000	20240805	26.00	1341	-6.04	20250103	1252	0.64	20250116	1770	-28.81	20240314	1000	26.00	20240805	1.99	N	012030	500	1005 억	1580130	N	N	10	N	N
53	20250116	130259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1261	2	2	0.16	98473023	78253	39.22	1270	1275	1252	1636	882	1259	1258.39	0.79	-2658	1287	1273	1266	1252	1245	1269	1248	1006	377	500	900	1	1	201173933	2537	12.49	0.60	12	0.04	101.00	2105.00	1770	20240314	-28.76	1000	20240805	26.10	1341	-5.97	20250103	1252	0.72	20250116	1770	-28.76	20240314	1000	26.10	20240805	1.99	N	012030	500	1005 억	1580130	N	N	10	N	N
54	20250116	120259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1259	0	3	0.00	89477370	71110	35.64	1270	1275	1252	1636	882	1259	1258.30	0.79	-2548	1287	1273	1266	1252	1245	1269	1248	1006	377	500	900	1	1	201173933	2533	12.47	0.60	12	0.04	101.00	2105.00	1770	20240314	-28.87	1000	20240805	25.90	1341	-6.11	20250103	1252	0.56	20250116	1770	-28.87	20240314	1000	25.90	20240805	1.99	N	012030	500	1005 억	1580130	N	N	10	N	N
55	20250116	110259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1260	1	2	0.08	79052200	62812	31.48	1270	1275	1252	1636	882	1259	1258.55	0.79	-2588	1287	1273	1266	1252	1245	1269	1248	1006	377	500	900	1	1	201173933	2535	12.48	0.60	12	0.03	101.00	2105.00	1770	20240314	-28.81	1000	20240805	26.00	1341	-6.04	20250103	1252	0.64	20250116	1770	-28.81	20240314	1000	26.00	20240805	1.99	N	012030	500	1005 억	1580130	N	N	10	N	N
56	20250116	100259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1260	1	2	0.08	61426120	48801	24.46	1270	1275	1252	1636	882	1259	1258.71	0.79	-2627	1287	1273	1266	1252	1245	1269	1248	1006	377	500	900	1	1	201173933	2535	12.48	0.60	12	0.02	101.00	2105.00	1770	20240314	-28.81	1000	20240805	26.00	1341	-6.04	20250103	1252	0.64	20250116	1770	-28.81	20240314	1000	26.00	20240805	1.99	N	012030	500	1005 억	1580130	N	N	10	N	N
57	20250116	090258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1269	10	2	0.79	4842129	3812	1.91	1270	1275	1269	1636	882	1259	1270.23	0.79	-1443	1287	1273	1266	1252	1245	1269	1248	1006	377	500	900	1	1	201173933	2553	12.56	0.60	12	0.00	101.00	2105.00	1770	20240314	-28.31	1000	20240805	26.90	1341	-5.37	20250103	1252	1.36	20250113	1770	-28.31	20240314	1000	26.90	20240805	1.99	N	012030	500	1005 억	1580130	N	N	10	N	N
58	20250115	160258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1259	-12	5	-0.94	251820240	199328	95.88	1272	1280	1259	1652	890	1271	1263.48	0.80	-34715	1289	1279	1266	1256	1243	1285	1262	1006	381	500	910	1	1	201173933	2533	12.47	0.60	12	0.10	101.00	2105.00	1770	20240314	-28.87	1000	20240805	25.90	1341	-6.11	20250103	1252	0.56	20250113	1770	-28.87	20240314	1000	25.90	20240805	1.97	N	012030	500	1005 억	1610588	N	N	10	N	N
59	20250115	150259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1259	-12	5	-0.94	207624801	164233	79.00	1272	1280	1259	1652	890	1271	1264.21	0.80	-23409	1289	1279	1266	1256	1243	1285	1262	1006	381	500	910	1	1	201173933	2533	12.47	0.60	12	0.08	101.00	2105.00	1770	20240314	-28.87	1000	20240805	25.90	1341	-6.11	20250103	1252	0.56	20250113	1770	-28.87	20240314	1000	25.90	20240805	1.97	N	012030	500	1005 억	1610588	N	N	26	N	N
60	20250115	140259	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1263	-8	5	-0.63	118234015	93304	44.88	1272	1280	1263	1652	890	1271	1267.19	0.80	-15013	1289	1279	1266	1256	1243	1285	1262	1006	381	500	910	1	1	201173933	2541	12.50	0.60	12	0.05	101.00	2105.00	1770	20240314	-28.64	1000	20240805	26.30	1341	-5.82	20250103	1252	0.88	20250113	1770	-28.64	20240314	1000	26.30	20240805	1.97	N	012030	500	1005 억	1610588	N	N	26	N	N
61	20250115	130258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1266	-5	5	-0.39	103970961	82024	39.46	1272	1280	1263	1652	890	1271	1267.57	0.80	-8139	1289	1279	1266	1256	1243	1285	1262	1006	381	500	910	1	1	201173933	2547	12.53	0.60	12	0.04	101.00	2105.00	1770	20240314	-28.47	1000	20240805	26.60	1341	-5.59	20250103	1252	1.12	20250113	1770	-28.47	20240314	1000	26.60	20240805	1.97	N	012030	500	1005 억	1610588	N	N	26	N	N
62	20250115	120258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1265	-6	5	-0.47	88281116	69624	33.49	1272	1280	1263	1652	890	1271	1267.97	0.80	-652	1289	1279	1266	1256	1243	1285	1262	1006	381	500	910	1	1	201173933	2545	12.52	0.60	12	0.03	101.00	2105.00	1770	20240314	-28.53	1000	20240805	26.50	1341	-5.67	20250103	1252	1.04	20250113	1770	-28.53	20240314	1000	26.50	20240805	1.97	N	012030	500	1005 억	1610588	N	N	26	N	N
63	20250115	110258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1271	0	3	0.00	72098205	56832	27.34	1272	1280	1263	1652	890	1271	1268.62	0.80	193	1289	1279	1266	1256	1243	1285	1262	1006	381	500	910	1	1	201173933	2557	12.58	0.60	12	0.03	101.00	2105.00	1770	20240314	-28.19	1000	20240805	27.10	1341	-5.22	20250103	1252	1.52	20250113	1770	-28.19	20240314	1000	27.10	20240805	1.97	N	012030	500	1005 억	1610588	N	N	26	N	N
64	20250115	100258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1274	3	2	0.24	60174864	47410	22.81	1272	1280	1263	1652	890	1271	1269.24	0.80	2384	1289	1279	1266	1256	1243	1285	1262	1006	381	500	910	1	1	201173933	2563	12.61	0.61	12	0.02	101.00	2105.00	1770	20240314	-28.02	1000	20240805	27.40	1341	-5.00	20250103	1252	1.76	20250113	1770	-28.02	20240314	1000	27.40	20240805	1.97	N	012030	500	1005 억	1610588	N	N	26	N	N
65	20250115	090258	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1274	3	2	0.24	159044	125	0.06	1272	1274	1272	1652	890	1271	1272.35	0.80	7	1289	1279	1266	1256	1243	1285	1262	1006	381	500	910	1	1	201173933	2563	12.61	0.61	12	0.00	101.00	2105.00	1770	20240314	-28.02	1000	20240805	27.40	1341	-5.00	20250103	1252	1.76	20250113	1770	-28.02	20240314	1000	27.40	20240805	1.97	N	012030	500	1005 억	1610588	N	N	26	N	N
66	20250114	160256	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1271	18	2	1.44	260196083	205534	49.55	1253	1276	1253	1628	878	1253	1265.95	0.76	81951	1288	1270	1261	1243	1234	1266	1239	1006	375	500	900	1	1	201173933	2557	12.58	0.60	12	0.10	101.00	2105.00	1770	20240314	-28.19	1000	20240805	27.10	1341	-5.22	20250103	1252	1.52	20250113	1770	-28.19	20240314	1000	27.10	20240805	1.97	N	012030	500	1005 억	1526382	N	N	26	N	N
67	20250114	150257	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1273	20	2	1.60	229238477	181216	43.69	1253	1274	1253	1628	878	1253	1265.00	0.76	72541	1288	1270	1261	1243	1234	1266	1239	1006	375	500	900	1	1	201173933	2561	12.60	0.60	12	0.09	101.00	2105.00	1770	20240314	-28.08	1000	20240805	27.30	1341	-5.07	20250103	1252	1.68	20250113	1770	-28.08	20240314	1000	27.30	20240805	1.97	N	012030	500	1005 억	1526382	N	N	148	N	N
68	20250114	140256	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1270	17	2	1.36	197934305	156548	37.74	1253	1271	1253	1628	878	1253	1264.37	0.76	57434	1288	1270	1261	1243	1234	1266	1239	1006	375	500	900	1	1	201173933	2555	12.57	0.60	12	0.08	101.00	2105.00	1770	20240314	-28.25	1000	20240805	27.00	1341	-5.29	20250103	1252	1.44	20250113	1770	-28.25	20240314	1000	27.00	20240805	1.97	N	012030	500	1005 억	1526382	N	N	148	N	N
69	20250114	130257	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1265	12	2	0.96	167413435	132466	31.93	1253	1270	1253	1628	878	1253	1263.82	0.76	42388	1288	1270	1261	1243	1234	1266	1239	1006	375	500	900	1	1	201173933	2545	12.52	0.60	12	0.07	101.00	2105.00	1770	20240314	-28.53	1000	20240805	26.50	1341	-5.67	20250103	1252	1.04	20250113	1770	-28.53	20240314	1000	26.50	20240805	1.97	N	012030	500	1005 억	1526382	N	N	148	N	N
70	20250114	120256	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1269	16	2	1.28	149218773	118077	28.47	1253	1270	1253	1628	878	1253	1263.74	0.76	47033	1288	1270	1261	1243	1234	1266	1239	1006	375	500	900	1	1	201173933	2553	12.56	0.60	12	0.06	101.00	2105.00	1770	20240314	-28.31	1000	20240805	26.90	1341	-5.37	20250103	1252	1.36	20250113	1770	-28.31	20240314	1000	26.90	20240805	1.97	N	012030	500	1005 억	1526382	N	N	148	N	N
71	20250114	110257	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1264	11	2	0.88	101620583	80533	19.41	1253	1269	1253	1628	878	1253	1261.85	0.76	31229	1288	1270	1261	1243	1234	1266	1239	1006	375	500	900	1	1	201173933	2543	12.51	0.60	12	0.04	101.00	2105.00	1770	20240314	-28.59	1000	20240805	26.40	1341	-5.74	20250103	1252	0.96	20250113	1770	-28.59	20240314	1000	26.40	20240805	1.97	N	012030	500	1005 억	1526382	N	N	148	N	N
72	20250114	100256	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1263	10	2	0.80	66305395	52585	12.68	1253	1269	1253	1628	878	1253	1260.92	0.76	19941	1288	1270	1261	1243	1234	1266	1239	1006	375	500	900	1	1	201173933	2541	12.50	0.60	12	0.03	101.00	2105.00	1770	20240314	-28.64	1000	20240805	26.30	1341	-5.82	20250103	1252	0.88	20250113	1770	-28.64	20240314	1000	26.30	20240805	1.97	N	012030	500	1005 억	1526382	N	N	148	N	N
73	20250114	090256	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1264	11	2	0.88	21823395	17400	4.19	1253	1264	1253	1628	878	1253	1254.22	0.76	5505	1288	1270	1261	1243	1234	1266	1239	1006	375	500	900	1	1	201173933	2543	12.51	0.60	12	0.01	101.00	2105.00	1770	20240314	-28.59	1000	20240805	26.40	1341	-5.74	20250103	1252	0.96	20250113	1770	-28.59	20240314	1000	26.40	20240805	1.97	N	012030	500	1005 억	1526382	N	N	148	N	N
74	20250113	160254	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1253	-30	5	-2.34	517558150	411103	209.44	1271	1279	1252	1667	899	1283	1258.97	0.84	-162093	1295	1289	1281	1275	1267	1292	1278	1006	384	500	920	1	1	201173933	2521	12.41	0.60	12	0.20	101.00	2105.00	1875	20240104	-33.17	1000	20240805	25.30	1341	-6.56	20250103	1252	0.08	20250113	1770	-29.21	20240314	1000	25.30	20240805	1.99	N	012030	500	1005 억	1686641	N	N	148	N	N
75	20250113	150255	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1255	-28	5	-2.18	407806923	323520	164.82	1271	1279	1252	1667	899	1283	1260.53	0.84	-143235	1295	1289	1281	1275	1267	1292	1278	1006	384	500	920	1	1	201173933	2525	12.43	0.60	12	0.16	101.00	2105.00	1875	20240104	-33.07	1000	20240805	25.50	1341	-6.41	20250103	1252	0.24	20250113	1770	-29.10	20240314	1000	25.50	20240805	1.99	N	012030	500	1005 억	1686641	N	N	165	N	N
76	20250113	140252	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1254	-29	5	-2.26	390916357	310067	157.97	1271	1279	1252	1667	899	1283	1260.75	0.84	-133734	1295	1289	1281	1275	1267	1292	1278	1006	384	500	920	1	1	201173933	2523	12.42	0.60	12	0.15	101.00	2105.00	1875	20240104	-33.12	1000	20240805	25.40	1341	-6.49	20250103	1252	0.16	20250113	1770	-29.15	20240314	1000	25.40	20240805	1.99	N	012030	500	1005 억	1686641	N	N	165	N	N
77	20250113	130250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1253	-30	5	-2.34	346424500	274582	139.89	1271	1279	1252	1667	899	1283	1261.64	0.84	-136159	1295	1289	1281	1275	1267	1292	1278	1006	384	500	920	1	1	201173933	2521	12.41	0.60	12	0.14	101.00	2105.00	1875	20240104	-33.17	1000	20240805	25.30	1341	-6.56	20250103	1252	0.08	20250113	1770	-29.21	20240314	1000	25.30	20240805	1.99	N	012030	500	1005 억	1686641	N	N	165	N	N
78	20250113	120251	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1254	-29	5	-2.26	286398875	226663	115.47	1271	1279	1252	1667	899	1283	1263.54	0.84	-116550	1295	1289	1281	1275	1267	1292	1278	1006	384	500	920	1	1	201173933	2523	12.42	0.60	12	0.11	101.00	2105.00	1875	20240104	-33.12	1000	20240805	25.40	1341	-6.49	20250103	1252	0.16	20250113	1770	-29.15	20240314	1000	25.40	20240805	1.99	N	012030	500	1005 억	1686641	N	N	165	N	N
79	20250113	110252	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1256	-27	5	-2.10	244302845	193086	98.37	1271	1279	1254	1667	899	1283	1265.25	0.84	-102458	1295	1289	1281	1275	1267	1292	1278	1006	384	500	920	1	1	201173933	2527	12.44	0.60	12	0.10	101.00	2105.00	1875	20240104	-33.01	1000	20240805	25.60	1341	-6.34	20250103	1254	0.16	20250113	1770	-29.04	20240314	1000	25.60	20240805	1.99	N	012030	500	1005 억	1686641	N	N	165	N	N
80	20250113	100251	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1270	-13	5	-1.01	125966131	99216	50.55	1271	1279	1265	1667	899	1283	1269.62	0.84	-46489	1295	1289	1281	1275	1267	1292	1278	1006	384	500	920	1	1	201173933	2555	12.57	0.60	12	0.05	101.00	2105.00	1875	20240104	-32.27	1000	20240805	27.00	1341	-5.29	20250103	1265	0.40	20250113	1770	-28.25	20240314	1000	27.00	20240805	1.99	N	012030	500	1005 억	1686641	N	N	165	N	N
81	20250113	090254	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1278	-5	5	-0.39	5486588	4313	2.20	1271	1278	1271	1667	899	1283	1272.10	0.84	1368	1295	1289	1281	1275	1267	1292	1278	1006	384	500	920	1	1	201173933	2571	12.65	0.61	12	0.00	101.00	2105.00	1875	20240104	-31.84	1000	20240805	27.80	1341	-4.70	20250103	1271	0.55	20250113	1770	-27.80	20240314	1000	27.80	20240805	1.99	N	012030	500	1005 억	1686641	N	N	165	N	N
82	20250110	160250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1283	2	2	0.16	248871474	194611	60.90	1281	1287	1273	1665	897	1281	1278.81	0.84	-1420	1311	1295	1283	1267	1255	1290	1262	1006	384	500	920	1	1	201173933	2581	12.70	0.61	12	0.10	101.00	2105.00	1875	20240104	-31.57	1000	20240805	28.30	1341	-4.33	20250103	1271	0.94	20250109	1770	-27.51	20240314	1000	28.30	20240805	1.99	N	012030	500	1005 억	1691243	N	N	165	N	N
83	20250110	150251	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1286	5	2	0.39	213885490	167359	52.38	1281	1287	1273	1665	897	1281	1278.00	0.84	-409	1311	1295	1283	1267	1255	1290	1262	1006	384	500	920	1	1	201173933	2587	12.73	0.61	12	0.08	101.00	2105.00	1875	20240104	-31.41	1000	20240805	28.60	1341	-4.10	20250103	1271	1.18	20250109	1770	-27.34	20240314	1000	28.60	20240805	1.99	N	012030	500	1005 억	1691243	N	N	6	N	N
84	20250110	140251	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1286	5	2	0.39	195197339	152818	47.83	1281	1286	1273	1665	897	1281	1277.32	0.84	-1438	1311	1295	1283	1267	1255	1290	1262	1006	384	500	920	1	1	201173933	2587	12.73	0.61	12	0.08	101.00	2105.00	1875	20240104	-31.41	1000	20240805	28.60	1341	-4.10	20250103	1271	1.18	20250109	1770	-27.34	20240314	1000	28.60	20240805	1.99	N	012030	500	1005 억	1691243	N	N	6	N	N
85	20250110	130251	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1278	-3	5	-0.23	161632263	126628	39.63	1281	1285	1273	1665	897	1281	1276.43	0.84	-14869	1311	1295	1283	1267	1255	1290	1262	1006	384	500	920	1	1	201173933	2571	12.65	0.61	12	0.06	101.00	2105.00	1875	20240104	-31.84	1000	20240805	27.80	1341	-4.70	20250103	1271	0.55	20250109	1770	-27.80	20240314	1000	27.80	20240805	1.99	N	012030	500	1005 억	1691243	N	N	6	N	N
86	20250110	120250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1278	-3	5	-0.23	142863797	111921	35.03	1281	1285	1273	1665	897	1281	1276.47	0.84	-17184	1311	1295	1283	1267	1255	1290	1262	1006	384	500	920	1	1	201173933	2571	12.65	0.61	12	0.06	101.00	2105.00	1875	20240104	-31.84	1000	20240805	27.80	1341	-4.70	20250103	1271	0.55	20250109	1770	-27.80	20240314	1000	27.80	20240805	1.99	N	012030	500	1005 억	1691243	N	N	6	N	N
87	20250110	110250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1279	-2	5	-0.16	114408642	89605	28.04	1281	1285	1273	1665	897	1281	1276.81	0.84	-16568	1311	1295	1283	1267	1255	1290	1262	1006	384	500	920	1	1	201173933	2573	12.66	0.61	12	0.04	101.00	2105.00	1875	20240104	-31.79	1000	20240805	27.90	1341	-4.62	20250103	1271	0.63	20250109	1770	-27.74	20240314	1000	27.90	20240805	1.99	N	012030	500	1005 억	1691243	N	N	6	N	N
88	20250110	100250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1273	-8	5	-0.62	93527847	73254	22.93	1281	1285	1273	1665	897	1281	1276.76	0.84	-13011	1311	1295	1283	1267	1255	1290	1262	1006	384	500	920	1	1	201173933	2561	12.60	0.60	12	0.04	101.00	2105.00	1875	20240104	-32.11	1000	20240805	27.30	1341	-5.07	20250103	1271	0.16	20250109	1770	-28.08	20240314	1000	27.30	20240805	1.99	N	012030	500	1005 억	1691243	N	N	6	N	N
89	20250110	090251	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1280	-1	5	-0.08	1933271	1510	0.47	1281	1285	1278	1665	897	1281	1280.31	0.84	-141	1311	1295	1283	1267	1255	1290	1262	1006	384	500	920	1	1	201173933	2575	12.67	0.61	12	0.00	101.00	2105.00	1875	20240104	-31.73	1000	20240805	28.00	1341	-4.55	20250103	1271	0.71	20250109	1770	-27.68	20240314	1000	28.00	20240805	1.99	N	012030	500	1005 억	1691243	N	N	6	N	N
90	20250109	160249	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1281	-15	5	-1.16	405367500	316477	131.82	1296	1299	1271	1684	908	1296	1280.87	0.85	-15895	1313	1304	1296	1287	1279	1300	1283	1006	388	500	930	1	1	201173933	2577	12.68	0.61	12	0.16	101.00	2105.00	1875	20240104	-31.68	1000	20240805	28.10	1341	-4.47	20250103	1271	0.79	20250109	1770	-27.63	20240314	1000	28.10	20240805	2.00	N	012030	500	1005 억	1705206	N	N	6	N	N
91	20250109	150251	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1279	-17	5	-1.31	379314928	296094	123.33	1296	1299	1271	1684	908	1296	1281.06	0.85	-14833	1313	1304	1296	1287	1279	1300	1283	1006	388	500	930	1	1	201173933	2573	12.66	0.61	12	0.15	101.00	2105.00	1875	20240104	-31.79	1000	20240805	27.90	1341	-4.62	20250103	1271	0.63	20250109	1770	-27.74	20240314	1000	27.90	20240805	2.00	N	012030	500	1005 억	1705206	N	N	119	N	N
92	20250109	140250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1278	-18	5	-1.39	359903468	280935	117.01	1296	1299	1271	1684	908	1296	1281.09	0.85	-13711	1313	1304	1296	1287	1279	1300	1283	1006	388	500	930	1	1	201173933	2571	12.65	0.61	12	0.14	101.00	2105.00	1875	20240104	-31.84	1000	20240805	27.80	1341	-4.70	20250103	1271	0.55	20250109	1770	-27.80	20240314	1000	27.80	20240805	2.00	N	012030	500	1005 억	1705206	N	N	119	N	N
93	20250109	130250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1275	-21	5	-1.62	341371493	266413	110.96	1296	1299	1271	1684	908	1296	1281.36	0.85	-10258	1313	1304	1296	1287	1279	1300	1283	1006	388	500	930	1	1	201173933	2565	12.62	0.61	12	0.13	101.00	2105.00	1875	20240104	-32.00	1000	20240805	27.50	1341	-4.92	20250103	1271	0.31	20250109	1770	-27.97	20240314	1000	27.50	20240805	2.00	N	012030	500	1005 억	1705206	N	N	119	N	N
94	20250109	120250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1286	-10	5	-0.77	165111411	128565	53.55	1296	1299	1281	1684	908	1296	1284.26	0.85	-8496	1313	1304	1296	1287	1279	1300	1283	1006	388	500	930	1	1	201173933	2587	12.73	0.61	12	0.06	101.00	2105.00	1875	20240104	-31.41	1000	20240805	28.60	1341	-4.10	20250103	1275	0.86	20250102	1770	-27.34	20240314	1000	28.60	20240805	2.00	N	012030	500	1005 억	1705206	N	N	119	N	N
95	20250109	110250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1287	-9	5	-0.69	141999394	110582	46.06	1296	1299	1281	1684	908	1296	1284.11	0.85	-5721	1313	1304	1296	1287	1279	1300	1283	1006	388	500	930	1	1	201173933	2589	12.74	0.61	12	0.05	101.00	2105.00	1875	20240104	-31.36	1000	20240805	28.70	1341	-4.03	20250103	1275	0.94	20250102	1770	-27.29	20240314	1000	28.70	20240805	2.00	N	012030	500	1005 억	1705206	N	N	119	N	N
96	20250109	100249	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1283	-13	5	-1.00	91377378	71134	29.63	1296	1299	1281	1684	908	1296	1284.58	0.85	-2827	1313	1304	1296	1287	1279	1300	1283	1006	388	500	930	1	1	201173933	2581	12.70	0.61	12	0.04	101.00	2105.00	1875	20240104	-31.57	1000	20240805	28.30	1341	-4.33	20250103	1275	0.63	20250102	1770	-27.51	20240314	1000	28.30	20240805	2.00	N	012030	500	1005 억	1705206	N	N	119	N	N
97	20250109	090251	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1290	-6	5	-0.46	2237628	1734	0.72	1296	1299	1290	1684	908	1296	1290.44	0.85	519	1313	1304	1296	1287	1279	1300	1283	1006	388	500	930	1	1	201173933	2595	12.77	0.61	12	0.00	101.00	2105.00	1875	20240104	-31.20	1000	20240805	29.00	1341	-3.80	20250103	1275	1.18	20250102	1770	-27.12	20240314	1000	29.00	20240805	2.00	N	012030	500	1005 억	1705206	N	N	119	N	N
98	20250108	160247	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1296	-2	5	-0.15	308321449	238550	76.95	1297	1305	1288	1687	909	1298	1292.48	0.86	-19338	1328	1313	1305	1290	1282	1309	1286	1006	389	500	930	1	1	201173933	2607	12.83	0.62	12	0.12	101.00	2105.00	1875	20240104	-30.88	1000	20240805	29.60	1341	-3.36	20250103	1275	1.65	20250102	1770	-26.78	20240314	1000	29.60	20240805	1.99	N	012030	500	1005 억	1731130	N	N	119	N	N
99	20250108	150248	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1296	-2	5	-0.15	295872896	228940	73.85	1297	1305	1288	1687	909	1298	1292.36	0.86	-17132	1328	1313	1305	1290	1282	1309	1286	1006	389	500	930	1	1	201173933	2607	12.83	0.62	12	0.11	101.00	2105.00	1875	20240104	-30.88	1000	20240805	29.60	1341	-3.36	20250103	1275	1.65	20250102	1770	-26.78	20240314	1000	29.60	20240805	1.99	N	012030	500	1005 억	1731130	N	N	64	N	N
100	20250108	140250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1289	-9	5	-0.69	225091298	174168	56.19	1297	1305	1288	1687	909	1298	1292.38	0.86	-15807	1328	1313	1305	1290	1282	1309	1286	1006	389	500	930	1	1	201173933	2593	12.76	0.61	12	0.09	101.00	2105.00	1875	20240104	-31.25	1000	20240805	28.90	1341	-3.88	20250103	1275	1.10	20250102	1770	-27.18	20240314	1000	28.90	20240805	1.99	N	012030	500	1005 억	1731130	N	N	64	N	N
101	20250108	130251	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1291	-7	5	-0.54	203872442	157722	50.88	1297	1305	1288	1687	909	1298	1292.61	0.86	-15296	1328	1313	1305	1290	1282	1309	1286	1006	389	500	930	1	1	201173933	2597	12.78	0.61	12	0.08	101.00	2105.00	1875	20240104	-31.15	1000	20240805	29.10	1341	-3.73	20250103	1275	1.25	20250102	1770	-27.06	20240314	1000	29.10	20240805	1.99	N	012030	500	1005 억	1731130	N	N	64	N	N
102	20250108	120247	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1296	-2	5	-0.15	125429059	96945	31.27	1297	1305	1290	1687	909	1298	1293.82	0.86	-4380	1328	1313	1305	1290	1282	1309	1286	1006	389	500	930	1	1	201173933	2607	12.83	0.62	12	0.05	101.00	2105.00	1875	20240104	-30.88	1000	20240805	29.60	1341	-3.36	20250103	1275	1.65	20250102	1770	-26.78	20240314	1000	29.60	20240805	1.99	N	012030	500	1005 억	1731130	N	N	64	N	N
103	20250108	110248	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1296	-2	5	-0.15	107973309	83492	26.93	1297	1305	1290	1687	909	1298	1293.22	0.86	-3161	1328	1313	1305	1290	1282	1309	1286	1006	389	500	930	1	1	201173933	2607	12.83	0.62	12	0.04	101.00	2105.00	1875	20240104	-30.88	1000	20240805	29.60	1341	-3.36	20250103	1275	1.65	20250102	1770	-26.78	20240314	1000	29.60	20240805	1.99	N	012030	500	1005 억	1731130	N	N	64	N	N
104	20250108	100248	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1291	-7	5	-0.54	90029565	69621	22.46	1297	1305	1290	1687	909	1298	1293.14	0.86	-11023	1328	1313	1305	1290	1282	1309	1286	1006	389	500	930	1	1	201173933	2597	12.78	0.61	12	0.03	101.00	2105.00	1875	20240104	-31.15	1000	20240805	29.10	1341	-3.73	20250103	1275	1.25	20250102	1770	-27.06	20240314	1000	29.10	20240805	1.99	N	012030	500	1005 억	1731130	N	N	64	N	N
105	20250108	090250	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1301	3	2	0.23	8178397	6304	2.03	1297	1301	1293	1687	909	1298	1297.33	0.86	3748	1328	1313	1305	1290	1282	1309	1286	1006	389	500	930	1	1	201173933	2617	12.88	0.62	12	0.00	101.00	2105.00	1875	20240104	-30.61	1000	20240805	30.10	1341	-2.98	20250103	1275	2.04	20250102	1770	-26.50	20240314	1000	30.10	20240805	1.99	N	012030	500	1005 억	1731130	N	N	64	N	N
106	20250107	160246	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1298	-15	5	-1.14	401230084	307593	76.53	1313	1320	1297	1706	920	1313	1304.48	0.90	-80187	1338	1325	1308	1295	1278	1317	1287	1006	393	500	940	1	1	201173933	2611	12.85	0.62	12	0.15	101.00	2105.00	1875	20240104	-30.77	1000	20240805	29.80	1341	-3.21	20250103	1275	1.80	20250102	1770	-26.67	20240314	1000	29.80	20240805	2.00	N	012030	500	1005 억	1808101	N	N	64	N	N
107	20250107	150248	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1299	-14	5	-1.07	376277459	288376	71.75	1313	1320	1297	1706	920	1313	1304.82	0.90	-74521	1338	1325	1308	1295	1278	1317	1287	1006	393	500	940	1	1	201173933	2613	12.86	0.62	12	0.14	101.00	2105.00	1875	20240104	-30.72	1000	20240805	29.90	1341	-3.13	20250103	1275	1.88	20250102	1770	-26.61	20240314	1000	29.90	20240805	2.00	N	012030	500	1005 억	1808101	N	N	0	N	N
108	20250107	140247	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1302	-11	5	-0.84	273671316	209450	52.11	1313	1320	1302	1706	920	1313	1306.62	0.90	-27389	1338	1325	1308	1295	1278	1317	1287	1006	393	500	940	1	1	201173933	2619	12.89	0.62	12	0.10	101.00	2105.00	1875	20240104	-30.56	1000	20240805	30.20	1341	-2.91	20250103	1275	2.12	20250102	1770	-26.44	20240314	1000	30.20	20240805	2.00	N	012030	500	1005 억	1808101	N	N	0	N	N
109	20250107	130247	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1309	-4	5	-0.30	246341376	188496	46.90	1313	1320	1302	1706	920	1313	1306.88	0.90	-23470	1338	1325	1308	1295	1278	1317	1287	1006	393	500	940	1	1	201173933	2633	12.96	0.62	12	0.09	101.00	2105.00	1875	20240104	-30.19	1000	20240805	30.90	1341	-2.39	20250103	1275	2.67	20250102	1770	-26.05	20240314	1000	30.90	20240805	2.00	N	012030	500	1005 억	1808101	N	N	0	N	N
110	20250107	120248	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1308	-5	5	-0.38	178460834	136474	33.96	1313	1320	1303	1706	920	1313	1307.65	0.90	-12729	1338	1325	1308	1295	1278	1317	1287	1006	393	500	940	1	1	201173933	2631	12.95	0.62	12	0.07	101.00	2105.00	1875	20240104	-30.24	1000	20240805	30.80	1341	-2.46	20250103	1275	2.59	20250102	1770	-26.10	20240314	1000	30.80	20240805	2.00	N	012030	500	1005 억	1808101	N	N	0	N	N
111	20250107	110245	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1310	-3	5	-0.23	154675690	118283	29.43	1313	1320	1303	1706	920	1313	1307.67	0.90	-7813	1338	1325	1308	1295	1278	1317	1287	1006	393	500	940	1	1	201173933	2635	12.97	0.62	12	0.06	101.00	2105.00	1875	20240104	-30.13	1000	20240805	31.00	1341	-2.31	20250103	1275	2.75	20250102	1770	-25.99	20240314	1000	31.00	20240805	2.00	N	012030	500	1005 억	1808101	N	N	0	N	N
112	20250107	100248	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1309	-4	5	-0.30	87698689	67006	16.67	1313	1320	1303	1706	920	1313	1308.82	0.90	-4619	1338	1325	1308	1295	1278	1317	1287	1006	393	500	940	1	1	201173933	2633	12.96	0.62	12	0.03	101.00	2105.00	1875	20240104	-30.19	1000	20240805	30.90	1341	-2.39	20250103	1275	2.67	20250102	1770	-26.05	20240314	1000	30.90	20240805	2.00	N	012030	500	1005 억	1808101	N	N	0	N	N
113	20250107	090248	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1318	5	2	0.38	5878207	4464	1.11	1313	1320	1313	1706	920	1313	1316.80	0.90	-1015	1338	1325	1308	1295	1278	1317	1287	1006	393	500	940	1	1	201173933	2651	13.05	0.63	12	0.00	101.00	2105.00	1875	20240104	-29.71	1000	20240805	31.80	1341	-1.72	20250103	1275	3.37	20250102	1770	-25.54	20240314	1000	31.80	20240805	2.00	N	012030	500	1005 억	1808101	N	N	0	N	N
114	20250106	160244	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1313	14	2	1.08	517680753	397122	78.18	1314	1321	1291	1688	910	1299	1303.54	0.91	-31825	1358	1328	1311	1281	1264	1343	1296	1006	389	500	930	1	1	201173933	2641	13.00	0.62	12	0.20	101.00	2105.00	1875	20240104	-29.97	1000	20240805	31.30	1341	-2.09	20250103	1275	2.98	20250102	1770	-25.82	20240314	1000	31.30	20240805	1.99	N	012030	500	1005 억	1832088	N	N	0	N	N
115	20250106	150245	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1311	12	2	0.92	453486137	348200	68.55	1314	1321	1291	1688	910	1299	1302.37	0.91	-13202	1358	1328	1311	1281	1264	1343	1296	1006	389	500	930	1	1	201173933	2637	12.98	0.62	12	0.17	101.00	2105.00	1875	20240104	-30.08	1000	20240805	31.10	1341	-2.24	20250103	1275	2.82	20250102	1770	-25.93	20240314	1000	31.10	20240805	1.99	N	012030	500	1005 억	1832088	N	N	0	N	N
116	20250106	140244	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1300	1	2	0.08	352740362	271044	53.36	1314	1321	1291	1688	910	1299	1301.41	0.91	-1654	1358	1328	1311	1281	1264	1343	1296	1006	389	500	930	1	1	201173933	2615	12.87	0.62	12	0.13	101.00	2105.00	1875	20240104	-30.67	1000	20240805	30.00	1341	-3.06	20250103	1275	1.96	20250102	1770	-26.55	20240314	1000	30.00	20240805	1.99	N	012030	500	1005 억	1832088	N	N	0	N	N
117	20250106	130243	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1304	5	2	0.38	308314373	236927	46.64	1314	1321	1291	1688	910	1299	1301.31	0.91	13990	1358	1328	1311	1281	1264	1343	1296	1006	389	500	930	1	1	201173933	2623	12.91	0.62	12	0.12	101.00	2105.00	1875	20240104	-30.45	1000	20240805	30.40	1341	-2.76	20250103	1275	2.27	20250102	1770	-26.33	20240314	1000	30.40	20240805	1.99	N	012030	500	1005 억	1832088	N	N	0	N	N
118	20250106	120243	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1302	3	2	0.23	293212450	225345	44.36	1314	1321	1291	1688	910	1299	1301.17	0.91	15725	1358	1328	1311	1281	1264	1343	1296	1006	389	500	930	1	1	201173933	2619	12.89	0.62	12	0.11	101.00	2105.00	1875	20240104	-30.56	1000	20240805	30.20	1341	-2.91	20250103	1275	2.12	20250102	1770	-26.44	20240314	1000	30.20	20240805	1.99	N	012030	500	1005 억	1832088	N	N	0	N	N
119	20250106	110244	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1298	-1	5	-0.08	226360640	174024	34.26	1314	1321	1291	1688	910	1299	1300.74	0.91	3371	1358	1328	1311	1281	1264	1343	1296	1006	389	500	930	1	1	201173933	2611	12.85	0.62	12	0.09	101.00	2105.00	1875	20240104	-30.77	1000	20240805	29.80	1341	-3.21	20250103	1275	1.80	20250102	1770	-26.67	20240314	1000	29.80	20240805	1.99	N	012030	500	1005 억	1832088	N	N	0	N	N
120	20250106	100243	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1301	2	2	0.15	155856795	119691	23.56	1314	1321	1291	1688	910	1299	1302.16	0.91	2614	1358	1328	1311	1281	1264	1343	1296	1006	389	500	930	1	1	201173933	2617	12.88	0.62	12	0.06	101.00	2105.00	1875	20240104	-30.61	1000	20240805	30.10	1341	-2.98	20250103	1275	2.04	20250102	1770	-26.50	20240314	1000	30.10	20240805	1.99	N	012030	500	1005 억	1832088	N	N	0	N	N
121	20250106	090241	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1305	6	2	0.46	16011121	12210	2.40	1314	1321	1300	1688	910	1299	1311.31	0.91	-6434	1358	1328	1311	1281	1264	1343	1296	1006	389	500	930	1	1	201173933	2625	12.92	0.62	12	0.01	101.00	2105.00	1875	20240104	-30.40	1000	20240805	30.50	1341	-2.68	20250103	1275	2.35	20250102	1770	-26.27	20240314	1000	30.50	20240805	1.99	N	012030	500	1005 억	1832088	N	N	0	N	N
122	20250103	160242	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1299	6	2	0.46	666947859	507361	106.03	1296	1341	1294	1680	906	1293	1314.73	0.93	-39854	1325	1309	1292	1276	1259	1300	1267	1006	387	500	930	1	1	201173933	2613	12.86	0.62	12	0.25	101.00	2105.00	1942	20231222	-33.11	1000	20240805	29.90	1341	-3.13	20250103	1275	1.88	20250102	1875	-30.72	20240104	1000	29.90	20240805	1.94	N	012030	500	1005 억	1877425	N	N	1	N	N
123	20250103	150242	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1299	6	2	0.46	627566503	477055	99.70	1296	1341	1294	1680	906	1293	1315.50	0.93	-32569	1325	1309	1292	1276	1259	1300	1267	1006	387	500	930	1	1	201173933	2613	12.86	0.62	12	0.24	101.00	2105.00	1942	20231222	-33.11	1000	20240805	29.90	1341	-3.13	20250103	1275	1.88	20250102	1875	-30.72	20240104	1000	29.90	20240805	1.94	N	012030	500	1005 억	1877425	N	N	1	N	N
124	20250103	140243	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1307	14	2	1.08	519874870	394459	82.44	1296	1341	1294	1680	906	1293	1317.94	0.93	-11059	1325	1309	1292	1276	1259	1300	1267	1006	387	500	930	1	1	201173933	2629	12.94	0.62	12	0.20	101.00	2105.00	1942	20231222	-32.70	1000	20240805	30.70	1341	-2.54	20250103	1275	2.51	20250102	1875	-30.29	20240104	1000	30.70	20240805	1.94	N	012030	500	1005 억	1877425	N	N	1	N	N
125	20250103	130242	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1314	21	2	1.62	439920103	333379	69.67	1296	1341	1294	1680	906	1293	1319.58	0.93	20119	1325	1309	1292	1276	1259	1300	1267	1006	387	500	930	1	1	201173933	2643	13.01	0.62	12	0.17	101.00	2105.00	1942	20231222	-32.34	1000	20240805	31.40	1341	-2.01	20250103	1275	3.06	20250102	1875	-29.92	20240104	1000	31.40	20240805	1.94	N	012030	500	1005 억	1877425	N	N	1	N	N
126	20250103	120242	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1319	26	2	2.01	390222695	295530	61.76	1296	1341	1294	1680	906	1293	1320.42	0.93	44374	1325	1309	1292	1276	1259	1300	1267	1006	387	500	930	1	1	201173933	2653	13.06	0.63	12	0.15	101.00	2105.00	1942	20231222	-32.08	1000	20240805	31.90	1341	-1.64	20250103	1275	3.45	20250102	1875	-29.65	20240104	1000	31.90	20240805	1.94	N	012030	500	1005 억	1877425	N	N	1	N	N
127	20250103	110243	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1318	25	2	1.93	347513190	263114	54.99	1296	1341	1294	1680	906	1293	1320.77	0.93	26436	1325	1309	1292	1276	1259	1300	1267	1006	387	500	930	1	1	201173933	2651	13.05	0.63	12	0.13	101.00	2105.00	1942	20231222	-32.13	1000	20240805	31.80	1341	-1.72	20250103	1275	3.37	20250102	1875	-29.71	20240104	1000	31.80	20240805	1.94	N	012030	500	1005 억	1877425	N	N	1	N	N
128	20250103	100242	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1328	35	2	2.71	263973005	199683	41.73	1296	1341	1294	1680	906	1293	1321.96	0.93	36951	1325	1309	1292	1276	1259	1300	1267	1006	387	500	930	1	1	201173933	2672	13.15	0.63	12	0.10	101.00	2105.00	1942	20231222	-31.62	1000	20240805	32.80	1341	-0.97	20250103	1275	4.16	20250102	1875	-29.17	20240104	1000	32.80	20240805	1.94	N	012030	500	1005 억	1877425	N	N	1	N	N
129	20250103	090242	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1315	22	2	1.70	29833249	22881	4.78	1296	1315	1294	1680	906	1293	1303.84	0.93	6484	1325	1309	1292	1276	1259	1300	1267	1006	387	500	930	1	1	201173933	2645	13.02	0.62	12	0.01	101.00	2105.00	1942	20231222	-32.29	1000	20240805	31.50	1315	0.00	20250103	1275	3.14	20250102	1875	-29.87	20240104	1000	31.50	20240805	1.94	N	012030	500	1005 억	1877425	N	N	1	N	N
130	20250102	160241	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1293	-11	5	-0.84	597161511	463273	21.27	1304	1308	1275	1695	913	1304	1288.97	0.97	-67853	1373	1338	1279	1244	1185	1356	1262	1006	391	500	930	1	1	201173933	2601	12.80	0.61	12	0.23	101.00	2105.00	1942	20231222	-33.42	1000	20240805	29.30	1308	-1.15	20250102	1275	1.41	20250102	1875	-31.04	20240104	1000	29.30	20240805	1.91	N	012030	500	1005 억	1953366	N	N	1	N	N
131	20250102	150242	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1296	-8	5	-0.61	549044532	426048	19.56	1304	1308	1275	1695	913	1304	1288.69	0.97	-61651	1373	1338	1279	1244	1185	1356	1262	1006	391	500	930	1	1	201173933	2607	12.83	0.62	12	0.21	101.00	2105.00	1942	20231222	-33.26	1000	20240805	29.60	1308	-0.92	20250102	1275	1.65	20250102	1875	-30.88	20240104	1000	29.60	20240805	1.91	N	012030	500	1005 억	1953366	N	N	484	N	N
132	20250102	140240	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1284	-20	5	-1.53	470426987	365053	16.76	1304	1308	1275	1695	913	1304	1288.65	0.97	-61258	1373	1338	1279	1244	1185	1356	1262	1006	391	500	930	1	1	201173933	2583	12.71	0.61	12	0.18	101.00	2105.00	1942	20231222	-33.88	1000	20240805	28.40	1308	-1.83	20250102	1275	0.71	20250102	1875	-31.52	20240104	1000	28.40	20240805	1.91	N	012030	500	1005 억	1953366	N	N	484	N	N
133	20250102	130241	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1280	-24	5	-1.84	385008578	298311	13.70	1304	1308	1275	1695	913	1304	1290.63	0.97	-48320	1373	1338	1279	1244	1185	1356	1262	1006	391	500	930	1	1	201173933	2575	12.67	0.61	12	0.15	101.00	2105.00	1942	20231222	-34.09	1000	20240805	28.00	1308	-2.14	20250102	1275	0.39	20250102	1875	-31.73	20240104	1000	28.00	20240805	1.91	N	012030	500	1005 억	1953366	N	N	484	N	N
134	20250102	120241	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1284	-20	5	-1.53	299260560	231477	10.63	1304	1308	1275	1695	913	1304	1292.83	0.97	-15624	1373	1338	1279	1244	1185	1356	1262	1006	391	500	930	1	1	201173933	2583	12.71	0.61	12	0.12	101.00	2105.00	1942	20231222	-33.88	1000	20240805	28.40	1308	-1.83	20250102	1275	0.71	20250102	1875	-31.52	20240104	1000	28.40	20240805	1.91	N	012030	500	1005 억	1953366	N	N	484	N	N
135	20250102	110233	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1296	-8	5	-0.61	152931318	118122	5.42	1304	1308	1275	1695	913	1304	1294.69	0.97	-6968	1373	1338	1279	1244	1185	1356	1262	1006	391	500	930	1	1	201173933	2607	12.83	0.62	12	0.06	101.00	2105.00	1942	20231222	-33.26	1000	20240805	29.60	1308	-0.92	20250102	1275	1.65	20250102	1875	-30.88	20240104	1000	29.60	20240805	1.91	N	012030	500	1005 억	1953366	N	N	484	N	N
136	20250102	100240	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1275	-29	5	-2.22	21497534	16605	0.76	1304	1304	1275	1695	913	1304	1294.64	0.97	-4992	1373	1338	1279	1244	1185	1356	1262	1006	391	500	930	1	1	201173933	2565	12.62	0.61	12	0.01	101.00	2105.00	1942	20231222	-34.35	1000	20240805	27.50	1304	-2.22	20250102	1275	0.00	20250102	1875	-32.00	20240104	1000	27.50	20240805	1.91	N	012030	500	1005 억	1953366	N	N	484	N	N
137	20250102	090238	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	1304	0	3	0.00	0	0	0.00	0	0	0	1695	913	1304	0.00	0.97	0	1373	1338	1279	1244	1185	1356	1262	1006	391	500	930	1	1	201173933	2623	12.91	0.62	12	0.00	101.00	2105.00	1942	20231222	-32.85	1000	20240805	30.40	0	0.00	0	0	0.00	0	1875	-30.45	20240104	1000	30.40	20240805	1.91	N	012030	500	1005 억	1953366	N	N	484	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History