KissMeData/267850/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161111	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12070	-40	5	-0.33	190914410	15912	128.49	12000	12100	11930	15740	8480	12110	11998.13	0.56	-1699	12370	12240	12120	11990	11870	12305	12055	56	3630	500	7500	10	1	11100000	1340	12.23	0.81	12	0.14	987.00	14847.00	26400	20240213	-54.28	11810	20250103	2.20	12460	-3.13	20250121	11810	2.20	20250103	26400	-54.28	20240213	11810	2.20	20250103	2.37	N	267850	500	55 억	61653	N	N	0	N	N
3	20250124	151110	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11980	-130	5	-1.07	181777400	15151	122.34	12000	12100	11930	15740	8480	12110	11997.72	0.56	-1532	12370	12240	12120	11990	11870	12305	12055	56	3630	500	7500	10	1	11100000	1330	12.14	0.81	12	0.14	987.00	14847.00	26400	20240213	-54.62	11810	20250103	1.44	12460	-3.85	20250121	11810	1.44	20250103	26400	-54.62	20240213	11810	1.44	20250103	2.37	N	267850	500	55 억	61653	N	N	0	N	N
4	20250124	141109	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12090	-20	5	-0.17	76717550	6382	51.53	12000	12100	11970	15740	8480	12110	12020.93	0.56	-1409	12370	12240	12120	11990	11870	12305	12055	56	3630	500	7500	10	1	11100000	1342	12.25	0.81	12	0.06	987.00	14847.00	26400	20240213	-54.20	11810	20250103	2.37	12460	-2.97	20250121	11810	2.37	20250103	26400	-54.20	20240213	11810	2.37	20250103	2.37	N	267850	500	55 억	61653	N	N	0	N	N
5	20250124	131110	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12040	-70	5	-0.58	54330530	4522	36.51	12000	12100	11970	15740	8480	12110	12014.71	0.56	-1277	12370	12240	12120	11990	11870	12305	12055	56	3630	500	7500	10	1	11100000	1336	12.20	0.81	12	0.04	987.00	14847.00	26400	20240213	-54.39	11810	20250103	1.95	12460	-3.37	20250121	11810	1.95	20250103	26400	-54.39	20240213	11810	1.95	20250103	2.37	N	267850	500	55 억	61653	N	N	0	N	N
6	20250124	121106	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12050	-60	5	-0.50	51207310	4263	34.42	12000	12100	11970	15740	8480	12110	12012.04	0.56	-1119	12370	12240	12120	11990	11870	12305	12055	56	3630	500	7500	10	1	11100000	1338	12.21	0.81	12	0.04	987.00	14847.00	26400	20240213	-54.36	11810	20250103	2.03	12460	-3.29	20250121	11810	2.03	20250103	26400	-54.36	20240213	11810	2.03	20250103	2.37	N	267850	500	55 억	61653	N	N	0	N	N
7	20250124	111108	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12050	-60	5	-0.50	49528530	4124	33.30	12000	12100	11970	15740	8480	12110	12009.83	0.56	-1124	12370	12240	12120	11990	11870	12305	12055	56	3630	500	7500	10	1	11100000	1338	12.21	0.81	12	0.04	987.00	14847.00	26400	20240213	-54.36	11810	20250103	2.03	12460	-3.29	20250121	11810	2.03	20250103	26400	-54.36	20240213	11810	2.03	20250103	2.37	N	267850	500	55 억	61653	N	N	0	N	N
8	20250124	101104	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12080	-30	5	-0.25	47141880	3926	31.70	12000	12090	11970	15740	8480	12110	12007.61	0.56	-1007	12370	12240	12120	11990	11870	12305	12055	56	3630	500	7500	10	1	11100000	1341	12.24	0.81	12	0.04	987.00	14847.00	26400	20240213	-54.24	11810	20250103	2.29	12460	-3.05	20250121	11810	2.29	20250103	26400	-54.24	20240213	11810	2.29	20250103	2.37	N	267850	500	55 억	61653	N	N	0	N	N
9	20250124	091113	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12090	-20	5	-0.17	8866300	738	5.96	12000	12090	12000	15740	8480	12110	12013.96	0.56	-118	12370	12240	12120	11990	11870	12305	12055	56	3630	500	7500	10	1	11100000	1342	12.25	0.81	12	0.01	987.00	14847.00	26400	20240213	-54.20	11810	20250103	2.37	12460	-2.97	20250121	11810	2.37	20250103	26400	-54.20	20240213	11810	2.37	20250103	2.37	N	267850	500	55 억	61653	N	N	0	N	N
10	20250123	161104	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12110	-90	5	-0.74	149282680	12369	106.74	12100	12250	12000	15860	8540	12200	12068.97	0.58	-2595	12473	12336	12163	12026	11853	12250	11940	56	3660	500	7560	10	1	11100000	1344	12.27	0.82	12	0.11	987.00	14847.00	26400	20240213	-54.13	11810	20250103	2.54	12460	-2.81	20250121	11810	2.54	20250103	26400	-54.13	20240213	11810	2.54	20250103	2.36	N	267850	500	55 억	64213	N	N	0	N	N
11	20250123	151102	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12090	-110	5	-0.90	143655160	11904	102.73	12100	12250	12000	15860	8540	12200	12067.81	0.58	-2477	12473	12336	12163	12026	11853	12250	11940	56	3660	500	7560	10	1	11100000	1342	12.25	0.81	12	0.11	987.00	14847.00	26400	20240213	-54.20	11810	20250103	2.37	12460	-2.97	20250121	11810	2.37	20250103	26400	-54.20	20240213	11810	2.37	20250103	2.36	N	267850	500	55 억	64213	N	N	0	N	N
12	20250123	141104	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12110	-90	5	-0.74	138653940	11490	99.15	12100	12250	12000	15860	8540	12200	12067.36	0.58	-2590	12473	12336	12163	12026	11853	12250	11940	56	3660	500	7560	10	1	11100000	1344	12.27	0.82	12	0.10	987.00	14847.00	26400	20240213	-54.13	11810	20250103	2.54	12460	-2.81	20250121	11810	2.54	20250103	26400	-54.13	20240213	11810	2.54	20250103	2.36	N	267850	500	55 억	64213	N	N	0	N	N
13	20250123	131102	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12080	-120	5	-0.98	88943360	7359	63.51	12100	12250	12040	15860	8540	12200	12086.34	0.58	-2070	12473	12336	12163	12026	11853	12250	11940	56	3660	500	7560	10	1	11100000	1341	12.24	0.81	12	0.07	987.00	14847.00	26400	20240213	-54.24	11810	20250103	2.29	12460	-3.05	20250121	11810	2.29	20250103	26400	-54.24	20240213	11810	2.29	20250103	2.36	N	267850	500	55 억	64213	N	N	0	N	N
14	20250123	121102	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12060	-140	5	-1.15	81807910	6767	58.40	12100	12250	12050	15860	8540	12200	12089.24	0.58	-1891	12473	12336	12163	12026	11853	12250	11940	56	3660	500	7560	10	1	11100000	1339	12.22	0.81	12	0.06	987.00	14847.00	26400	20240213	-54.32	11810	20250103	2.12	12460	-3.21	20250121	11810	2.12	20250103	26400	-54.32	20240213	11810	2.12	20250103	2.36	N	267850	500	55 억	64213	N	N	0	N	N
15	20250123	111053	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12100	-100	5	-0.82	64377040	5322	45.93	12100	12250	12050	15860	8540	12200	12096.40	0.58	-1515	12473	12336	12163	12026	11853	12250	11940	56	3660	500	7560	10	1	11100000	1343	12.26	0.81	12	0.05	987.00	14847.00	26400	20240213	-54.17	11810	20250103	2.46	12460	-2.89	20250121	11810	2.46	20250103	26400	-54.17	20240213	11810	2.46	20250103	2.36	N	267850	500	55 억	64213	N	N	0	N	N
16	20250123	101101	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12110	-90	5	-0.74	58504300	4836	41.73	12100	12250	12050	15860	8540	12200	12097.66	0.58	-1279	12473	12336	12163	12026	11853	12250	11940	56	3660	500	7560	10	1	11100000	1344	12.27	0.82	12	0.04	987.00	14847.00	26400	20240213	-54.13	11810	20250103	2.54	12460	-2.81	20250121	11810	2.54	20250103	26400	-54.13	20240213	11810	2.54	20250103	2.36	N	267850	500	55 억	64213	N	N	0	N	N
17	20250123	091103	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12130	-70	5	-0.57	14678510	1211	10.45	12100	12190	12090	15860	8540	12200	12120.98	0.58	-855	12473	12336	12163	12026	11853	12250	11940	56	3660	500	7560	10	1	11100000	1346	12.29	0.82	12	0.01	987.00	14847.00	26400	20240213	-54.05	11810	20250103	2.71	12460	-2.65	20250121	11810	2.71	20250103	26400	-54.05	20240213	11810	2.71	20250103	2.36	N	267850	500	55 억	64213	N	N	0	N	N
18	20250122	161053	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12200	80	2	0.66	138675680	11462	83.72	12300	12300	11990	15750	8490	12120	12098.72	0.57	663	12653	12386	12193	11926	11733	12290	11830	56	3630	500	7510	10	1	11100000	1354	12.36	0.82	12	0.10	987.00	14847.00	26400	20240213	-53.79	11810	20250103	3.30	12460	-2.09	20250121	11810	3.30	20250103	26400	-53.79	20240213	11810	3.30	20250103	2.37	N	267850	500	55 억	63551	N	N	2	N	N
19	20250122	151055	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12140	20	2	0.17	128531510	10630	77.64	12300	12300	11990	15750	8490	12120	12091.39	0.57	715	12653	12386	12193	11926	11733	12290	11830	56	3630	500	7510	10	1	11100000	1348	12.30	0.82	12	0.10	987.00	14847.00	26400	20240213	-54.02	11810	20250103	2.79	12460	-2.57	20250121	11810	2.79	20250103	26400	-54.02	20240213	11810	2.79	20250103	2.37	N	267850	500	55 억	63551	N	N	2	N	N
20	20250122	141054	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12200	80	2	0.66	122033980	10097	73.75	12300	12300	11990	15750	8490	12120	12086.16	0.57	374	12653	12386	12193	11926	11733	12290	11830	56	3630	500	7510	10	1	11100000	1354	12.36	0.82	12	0.09	987.00	14847.00	26400	20240213	-53.79	11810	20250103	3.30	12460	-2.09	20250121	11810	3.30	20250103	26400	-53.79	20240213	11810	3.30	20250103	2.37	N	267850	500	55 억	63551	N	N	2	N	N
21	20250122	131055	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12190	70	2	0.58	112824980	9341	68.23	12300	12300	11990	15750	8490	12120	12078.47	0.57	-177	12653	12386	12193	11926	11733	12290	11830	56	3630	500	7510	10	1	11100000	1353	12.35	0.82	12	0.08	987.00	14847.00	26400	20240213	-53.83	11810	20250103	3.22	12460	-2.17	20250121	11810	3.22	20250103	26400	-53.83	20240213	11810	3.22	20250103	2.37	N	267850	500	55 억	63551	N	N	2	N	N
22	20250122	121053	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12170	50	2	0.41	101913290	8443	61.67	12300	12300	11990	15750	8490	12120	12070.74	0.57	-305	12653	12386	12193	11926	11733	12290	11830	56	3630	500	7510	10	1	11100000	1351	12.33	0.82	12	0.08	987.00	14847.00	26400	20240213	-53.90	11810	20250103	3.05	12460	-2.33	20250121	11810	3.05	20250103	26400	-53.90	20240213	11810	3.05	20250103	2.37	N	267850	500	55 억	63551	N	N	2	N	N
23	20250122	111055	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12200	80	2	0.66	96914140	8031	58.66	12300	12300	11990	15750	8490	12120	12067.51	0.57	-365	12653	12386	12193	11926	11733	12290	11830	56	3630	500	7510	10	1	11100000	1354	12.36	0.82	12	0.07	987.00	14847.00	26400	20240213	-53.79	11810	20250103	3.30	12460	-2.09	20250121	11810	3.30	20250103	26400	-53.79	20240213	11810	3.30	20250103	2.37	N	267850	500	55 억	63551	N	N	2	N	N
24	20250122	101054	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12080	-40	5	-0.33	84927870	7043	51.44	12300	12300	11990	15750	8490	12120	12058.48	0.57	-284	12653	12386	12193	11926	11733	12290	11830	56	3630	500	7510	10	1	11100000	1341	12.24	0.81	12	0.06	987.00	14847.00	26400	20240213	-54.24	11810	20250103	2.29	12460	-3.05	20250121	11810	2.29	20250103	26400	-54.24	20240213	11810	2.29	20250103	2.37	N	267850	500	55 억	63551	N	N	2	N	N
25	20250122	091057	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12100	-20	5	-0.17	9574250	785	5.73	12300	12300	12080	15750	8490	12120	12196.50	0.57	-374	12653	12386	12193	11926	11733	12290	11830	56	3630	500	7510	10	1	11100000	1343	12.26	0.81	12	0.01	987.00	14847.00	26400	20240213	-54.17	11810	20250103	2.46	12460	-2.89	20250121	11810	2.46	20250103	26400	-54.17	20240213	11810	2.46	20250103	2.37	N	267850	500	55 억	63551	N	N	2	N	N
26	20250121	161047	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12120	-110	5	-0.90	166403750	13683	133.48	12330	12460	12000	15890	8570	12230	12161.35	0.60	-2694	12416	12322	12256	12162	12096	12290	12130	56	3660	500	7580	10	1	11100000	1345	12.28	0.82	12	0.12	987.00	14847.00	26400	20240213	-54.09	11810	20250103	2.62	12460	-2.73	20250121	11810	2.62	20250103	26400	-54.09	20240213	11810	2.62	20250103	2.38	N	267850	500	55 억	66245	N	N	2	N	N
27	20250121	151050	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12080	-150	5	-1.23	161861920	13308	129.82	12330	12460	12000	15890	8570	12230	12162.75	0.60	-2771	12416	12322	12256	12162	12096	12290	12130	56	3660	500	7580	10	1	11100000	1341	12.24	0.81	12	0.12	987.00	14847.00	26400	20240213	-54.24	11810	20250103	2.29	12460	-3.05	20250121	11810	2.29	20250103	26400	-54.24	20240213	11810	2.29	20250103	2.38	N	267850	500	55 억	66245	N	N	4	N	N
28	20250121	141051	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12070	-160	5	-1.31	151358880	12440	121.35	12330	12460	12000	15890	8570	12230	12167.11	0.60	-2416	12416	12322	12256	12162	12096	12290	12130	56	3660	500	7580	10	1	11100000	1340	12.23	0.81	12	0.11	987.00	14847.00	26400	20240213	-54.28	11810	20250103	2.20	12460	-3.13	20250121	11810	2.20	20250103	26400	-54.28	20240213	11810	2.20	20250103	2.38	N	267850	500	55 억	66245	N	N	4	N	N
29	20250121	131049	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12120	-110	5	-0.90	141978210	11664	113.78	12330	12460	12000	15890	8570	12230	12172.34	0.60	-2545	12416	12322	12256	12162	12096	12290	12130	56	3660	500	7580	10	1	11100000	1345	12.28	0.82	12	0.11	987.00	14847.00	26400	20240213	-54.09	11810	20250103	2.62	12460	-2.73	20250121	11810	2.62	20250103	26400	-54.09	20240213	11810	2.62	20250103	2.38	N	267850	500	55 억	66245	N	N	4	N	N
30	20250121	121031	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12080	-150	5	-1.23	110183510	9028	88.07	12330	12460	12070	15890	8570	12230	12204.64	0.60	-2313	12416	12322	12256	12162	12096	12290	12130	56	3660	500	7580	10	1	11100000	1341	12.24	0.81	12	0.08	987.00	14847.00	26400	20240213	-54.24	11810	20250103	2.29	12460	-3.05	20250121	11810	2.29	20250103	26400	-54.24	20240213	11810	2.29	20250103	2.38	N	267850	500	55 억	66245	N	N	4	N	N
31	20250121	110954	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12110	-120	5	-0.98	83277170	6804	66.37	12330	12460	12100	15890	8570	12230	12239.44	0.60	-1569	12416	12322	12256	12162	12096	12290	12130	56	3660	500	7580	10	1	11100000	1344	12.27	0.82	12	0.06	987.00	14847.00	26400	20240213	-54.13	11810	20250103	2.54	12460	-2.81	20250121	11810	2.54	20250103	26400	-54.13	20240213	11810	2.54	20250103	2.38	N	267850	500	55 억	66245	N	N	4	N	N
32	20250121	100948	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12190	-40	5	-0.33	58457830	4760	46.43	12330	12460	12170	15890	8570	12230	12281.06	0.60	-625	12416	12322	12256	12162	12096	12290	12130	56	3660	500	7580	10	1	11100000	1353	12.35	0.82	12	0.04	987.00	14847.00	26400	20240213	-53.83	11810	20250103	3.22	12460	-2.17	20250121	11810	3.22	20250103	26400	-53.83	20240213	11810	3.22	20250103	2.38	N	267850	500	55 억	66245	N	N	4	N	N
33	20250121	091051	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12430	200	2	1.64	20566870	1663	16.22	12330	12460	12250	15890	8570	12230	12367.33	0.60	851	12416	12322	12256	12162	12096	12290	12130	56	3660	500	7580	10	1	11100000	1380	12.59	0.84	12	0.01	987.00	14847.00	26400	20240213	-52.92	11810	20250103	5.25	12460	-0.24	20250121	11810	5.25	20250103	26400	-52.92	20240213	11810	5.25	20250103	2.38	N	267850	500	55 억	66245	N	N	4	N	N
34	20250120	161036	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12230	-170	5	-1.37	125459540	10243	45.54	12280	12350	12190	16120	8680	12400	12248.40	0.60	-129	12626	12512	12326	12212	12026	12570	12270	56	3720	500	7680	10	1	11100000	1358	12.39	0.82	12	0.09	987.00	14847.00	26400	20240213	-53.67	11810	20250103	3.56	12440	-1.69	20250107	11810	3.56	20250103	26400	-53.67	20240213	11810	3.56	20250103	2.39	N	267850	500	55 억	66142	N	N	4	N	N
35	20250120	151048	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12240	-160	5	-1.29	114362680	9336	41.51	12280	12350	12190	16120	8680	12400	12249.64	0.60	348	12626	12512	12326	12212	12026	12570	12270	56	3720	500	7680	10	1	11100000	1359	12.40	0.82	12	0.08	987.00	14847.00	26400	20240213	-53.64	11810	20250103	3.64	12440	-1.61	20250107	11810	3.64	20250103	26400	-53.64	20240213	11810	3.64	20250103	2.39	N	267850	500	55 억	66142	N	N	2	N	N
36	20250120	141047	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12270	-130	5	-1.05	103836970	8475	37.68	12280	12350	12190	16120	8680	12400	12252.15	0.60	593	12626	12512	12326	12212	12026	12570	12270	56	3720	500	7680	10	1	11100000	1362	12.43	0.83	12	0.08	987.00	14847.00	26400	20240213	-53.52	11810	20250103	3.90	12440	-1.37	20250107	11810	3.90	20250103	26400	-53.52	20240213	11810	3.90	20250103	2.39	N	267850	500	55 억	66142	N	N	2	N	N
37	20250120	131047	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12260	-140	5	-1.13	91391250	7457	33.16	12280	12350	12190	16120	8680	12400	12255.77	0.60	248	12626	12512	12326	12212	12026	12570	12270	56	3720	500	7680	10	1	11100000	1361	12.42	0.83	12	0.07	987.00	14847.00	26400	20240213	-53.56	11810	20250103	3.81	12440	-1.45	20250107	11810	3.81	20250103	26400	-53.56	20240213	11810	3.81	20250103	2.39	N	267850	500	55 억	66142	N	N	2	N	N
38	20250120	121048	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12230	-170	5	-1.37	90350930	7372	32.78	12280	12350	12190	16120	8680	12400	12255.96	0.60	229	12626	12512	12326	12212	12026	12570	12270	56	3720	500	7680	10	1	11100000	1358	12.39	0.82	12	0.07	987.00	14847.00	26400	20240213	-53.67	11810	20250103	3.56	12440	-1.69	20250107	11810	3.56	20250103	26400	-53.67	20240213	11810	3.56	20250103	2.39	N	267850	500	55 억	66142	N	N	2	N	N
39	20250120	111049	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12290	-110	5	-0.89	88624550	7231	32.15	12280	12350	12190	16120	8680	12400	12256.20	0.60	213	12626	12512	12326	12212	12026	12570	12270	56	3720	500	7680	10	1	11100000	1364	12.45	0.83	12	0.07	987.00	14847.00	26400	20240213	-53.45	11810	20250103	4.06	12440	-1.21	20250107	11810	4.06	20250103	26400	-53.45	20240213	11810	4.06	20250103	2.39	N	267850	500	55 억	66142	N	N	2	N	N
40	20250120	101047	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12310	-90	5	-0.73	36674720	2981	13.25	12280	12350	12270	16120	8680	12400	12302.82	0.60	-584	12626	12512	12326	12212	12026	12570	12270	56	3720	500	7680	10	1	11100000	1366	12.47	0.83	12	0.03	987.00	14847.00	26400	20240213	-53.37	11810	20250103	4.23	12440	-1.05	20250107	11810	4.23	20250103	26400	-53.37	20240213	11810	4.23	20250103	2.39	N	267850	500	55 억	66142	N	N	2	N	N
41	20250120	091049	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12270	-130	5	-1.05	18687340	1521	6.76	12280	12350	12270	16120	8680	12400	12286.22	0.60	80	12626	12512	12326	12212	12026	12570	12270	56	3720	500	7680	10	1	11100000	1362	12.43	0.83	12	0.01	987.00	14847.00	26400	20240213	-53.52	11810	20250103	3.90	12440	-1.37	20250107	11810	3.90	20250103	26400	-53.52	20240213	11810	3.90	20250103	2.39	N	267850	500	55 억	66142	N	N	2	N	N
42	20250117	161044	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12400	260	2	2.14	272951710	22197	199.34	12220	12440	12140	15780	8500	12140	12296.32	0.52	8116	12480	12310	12130	11960	11780	12395	12045	56	3640	500	7520	10	1	11100000	1376	12.56	0.84	12	0.20	987.00	14847.00	26400	20240213	-53.03	11810	20250103	5.00	12440	0.00	20250107	11810	5.00	20250103	26400	-53.03	20240213	11810	5.00	20250103	2.36	N	267850	500	55 억	58200	N	N	2	N	N
43	20250117	151040	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12400	260	2	2.14	251977940	20505	184.15	12220	12440	12140	15780	8500	12140	12288.61	0.52	7441	12480	12310	12130	11960	11780	12395	12045	56	3640	500	7520	10	1	11100000	1376	12.56	0.84	12	0.18	987.00	14847.00	26400	20240213	-53.03	11810	20250103	5.00	12440	0.00	20250107	11810	5.00	20250103	26400	-53.03	20240213	11810	5.00	20250103	2.36	N	267850	500	55 억	58200	N	N	5	N	N
44	20250117	141048	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12370	230	2	1.89	224871020	18316	164.49	12220	12440	12140	15780	8500	12140	12277.30	0.52	6485	12480	12310	12130	11960	11780	12395	12045	56	3640	500	7520	10	1	11100000	1373	12.53	0.83	12	0.17	987.00	14847.00	26400	20240213	-53.14	11810	20250103	4.74	12440	0.00	20250107	11810	4.74	20250103	26400	-53.14	20240213	11810	4.74	20250103	2.36	N	267850	500	55 억	58200	N	N	5	N	N
45	20250117	131046	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12240	100	2	0.82	157663900	12860	115.49	12220	12440	12140	15780	8500	12140	12260.02	0.52	3696	12480	12310	12130	11960	11780	12395	12045	56	3640	500	7520	10	1	11100000	1359	12.40	0.82	12	0.12	987.00	14847.00	26400	20240213	-53.64	11810	20250103	3.64	12440	0.00	20250107	11810	3.64	20250103	26400	-53.64	20240213	11810	3.64	20250103	2.36	N	267850	500	55 억	58200	N	N	5	N	N
46	20250117	121048	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12240	100	2	0.82	143205230	11679	104.89	12220	12440	12140	15780	8500	12140	12261.77	0.52	4180	12480	12310	12130	11960	11780	12395	12045	56	3640	500	7520	10	1	11100000	1359	12.40	0.82	12	0.11	987.00	14847.00	26400	20240213	-53.64	11810	20250103	3.64	12440	0.00	20250107	11810	3.64	20250103	26400	-53.64	20240213	11810	3.64	20250103	2.36	N	267850	500	55 억	58200	N	N	5	N	N
47	20250117	111046	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12260	120	2	0.99	94071180	7674	68.92	12220	12440	12140	15780	8500	12140	12258.43	0.52	3681	12480	12310	12130	11960	11780	12395	12045	56	3640	500	7520	10	1	11100000	1361	12.42	0.83	12	0.07	987.00	14847.00	26400	20240213	-53.56	11810	20250103	3.81	12440	0.00	20250107	11810	3.81	20250103	26400	-53.56	20240213	11810	3.81	20250103	2.36	N	267850	500	55 억	58200	N	N	5	N	N
48	20250117	101048	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12300	160	2	1.32	73262490	5983	53.73	12220	12300	12140	15780	8500	12140	12245.11	0.52	3793	12480	12310	12130	11960	11780	12395	12045	56	3640	500	7520	10	1	11100000	1365	12.46	0.83	12	0.05	987.00	14847.00	26400	20240213	-53.41	11810	20250103	4.15	12440	-1.13	20250107	11810	4.15	20250103	26400	-53.41	20240213	11810	4.15	20250103	2.36	N	267850	500	55 억	58200	N	N	5	N	N
49	20250117	091047	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12210	70	2	0.58	4236460	347	3.12	12220	12220	12140	15780	8500	12140	12208.82	0.52	-128	12480	12310	12130	11960	11780	12395	12045	56	3640	500	7520	10	1	11100000	1355	12.37	0.82	12	0.00	987.00	14847.00	26400	20240213	-53.75	11810	20250103	3.39	12440	-1.85	20250107	11810	3.39	20250103	26400	-53.75	20240213	11810	3.39	20250103	2.36	N	267850	500	55 억	58200	N	N	5	N	N
50	20250116	161040	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12140	200	2	1.68	134326580	11069	90.05	11950	12300	11950	15520	8360	11940	12135.39	0.50	2813	12360	12150	12020	11810	11680	12085	11745	56	3580	500	7400	10	1	11100000	1348	12.30	0.82	12	0.10	987.00	14847.00	26400	20240213	-54.02	11810	20250103	2.79	12440	-2.41	20250107	11810	2.79	20250103	26400	-54.02	20240213	11810	2.79	20250103	2.36	N	267850	500	55 억	55389	N	N	5	N	N
51	20250116	150949	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12170	230	2	1.93	122208620	10072	81.94	11950	12300	11950	15520	8360	11940	12133.50	0.50	2537	12360	12150	12020	11810	11680	12085	11745	56	3580	500	7400	10	1	11100000	1351	12.33	0.82	12	0.09	987.00	14847.00	26400	20240213	-53.90	11810	20250103	3.05	12440	-2.17	20250107	11810	3.05	20250103	26400	-53.90	20240213	11810	3.05	20250103	2.36	N	267850	500	55 억	55389	N	N	0	N	N
52	20250116	141045	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12200	260	2	2.18	108920970	8981	73.06	11950	12300	11950	15520	8360	11940	12127.93	0.50	2428	12360	12150	12020	11810	11680	12085	11745	56	3580	500	7400	10	1	11100000	1354	12.36	0.82	12	0.08	987.00	14847.00	26400	20240213	-53.79	11810	20250103	3.30	12440	-1.93	20250107	11810	3.30	20250103	26400	-53.79	20240213	11810	3.30	20250103	2.36	N	267850	500	55 억	55389	N	N	0	N	N
53	20250116	131044	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12070	130	2	1.09	95302990	7859	63.94	11950	12300	11950	15520	8360	11940	12126.61	0.50	1500	12360	12150	12020	11810	11680	12085	11745	56	3580	500	7400	10	1	11100000	1340	12.23	0.81	12	0.07	987.00	14847.00	26400	20240213	-54.28	11810	20250103	2.20	12440	-2.97	20250107	11810	2.20	20250103	26400	-54.28	20240213	11810	2.20	20250103	2.36	N	267850	500	55 억	55389	N	N	0	N	N
54	20250116	121044	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12280	340	2	2.85	82134530	6773	55.10	11950	12300	11950	15520	8360	11940	12126.76	0.50	1725	12360	12150	12020	11810	11680	12085	11745	56	3580	500	7400	10	1	11100000	1363	12.44	0.83	12	0.06	987.00	14847.00	26400	20240213	-53.48	11810	20250103	3.98	12440	-1.29	20250107	11810	3.98	20250103	26400	-53.48	20240213	11810	3.98	20250103	2.36	N	267850	500	55 억	55389	N	N	0	N	N
55	20250116	111045	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12000	60	2	0.50	27410560	2277	18.52	11950	12110	11950	15520	8360	11940	12038.01	0.50	-113	12360	12150	12020	11810	11680	12085	11745	56	3580	500	7400	10	1	11100000	1332	12.16	0.81	12	0.02	987.00	14847.00	26400	20240213	-54.55	11810	20250103	1.61	12440	-3.54	20250107	11810	1.61	20250103	26400	-54.55	20240213	11810	1.61	20250103	2.36	N	267850	500	55 억	55389	N	N	0	N	N
56	20250116	101046	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12080	140	2	1.17	20226480	1679	13.66	11950	12110	11950	15520	8360	11940	12046.74	0.50	-45	12360	12150	12020	11810	11680	12085	11745	56	3580	500	7400	10	1	11100000	1341	12.24	0.81	12	0.02	987.00	14847.00	26400	20240213	-54.24	11810	20250103	2.29	12440	-2.89	20250107	11810	2.29	20250103	26400	-54.24	20240213	11810	2.29	20250103	2.36	N	267850	500	55 억	55389	N	N	0	N	N
57	20250116	091047	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12080	140	2	1.17	8091580	672	5.47	11950	12080	11950	15520	8360	11940	12041.04	0.50	-43	12360	12150	12020	11810	11680	12085	11745	56	3580	500	7400	10	1	11100000	1341	12.24	0.81	12	0.01	987.00	14847.00	26400	20240213	-54.24	11810	20250103	2.29	12440	-2.89	20250107	11810	2.29	20250103	26400	-54.24	20240213	11810	2.29	20250103	2.36	N	267850	500	55 억	55389	N	N	0	N	N
58	20250115	161041	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11940	-160	5	-1.32	144282010	12032	120.79	12100	12230	11890	15730	8470	12100	11991.56	0.53	-3221	12213	12156	12043	11986	11873	12185	12015	56	3630	500	7500	10	1	11100000	1325	12.10	0.80	12	0.11	987.00	14847.00	26400	20240213	-54.77	11810	20250103	1.10	12440	-4.02	20250107	11810	1.10	20250103	26400	-54.77	20240213	11810	1.10	20250103	2.32	N	267850	500	55 억	58557	N	N	1	N	N
59	20250115	151042	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11970	-130	5	-1.07	140675480	11730	117.76	12100	12230	11890	15730	8470	12100	11992.79	0.53	-3003	12213	12156	12043	11986	11873	12185	12015	56	3630	500	7500	10	1	11100000	1329	12.13	0.81	12	0.11	987.00	14847.00	26400	20240213	-54.66	11810	20250103	1.35	12440	-3.78	20250107	11810	1.35	20250103	26400	-54.66	20240213	11810	1.35	20250103	2.32	N	267850	500	55 억	58557	N	N	1	N	N
60	20250115	141036	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12020	-80	5	-0.66	117656430	9800	98.38	12100	12230	11930	15730	8470	12100	12005.76	0.53	-2674	12213	12156	12043	11986	11873	12185	12015	56	3630	500	7500	10	1	11100000	1334	12.18	0.81	12	0.09	987.00	14847.00	26400	20240213	-54.47	11810	20250103	1.78	12440	-3.38	20250107	11810	1.78	20250103	26400	-54.47	20240213	11810	1.78	20250103	2.32	N	267850	500	55 억	58557	N	N	1	N	N
61	20250115	131044	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11970	-130	5	-1.07	99482710	8281	83.13	12100	12230	11960	15730	8470	12100	12013.37	0.53	-2104	12213	12156	12043	11986	11873	12185	12015	56	3630	500	7500	10	1	11100000	1329	12.13	0.81	12	0.07	987.00	14847.00	26400	20240213	-54.66	11810	20250103	1.35	12440	-3.78	20250107	11810	1.35	20250103	26400	-54.66	20240213	11810	1.35	20250103	2.32	N	267850	500	55 억	58557	N	N	1	N	N
62	20250115	121028	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12030	-70	5	-0.58	62030700	5154	51.74	12100	12230	11990	15730	8470	12100	12035.45	0.53	-2019	12213	12156	12043	11986	11873	12185	12015	56	3630	500	7500	10	1	11100000	1335	12.19	0.81	12	0.05	987.00	14847.00	26400	20240213	-54.43	11810	20250103	1.86	12440	-3.30	20250107	11810	1.86	20250103	26400	-54.43	20240213	11810	1.86	20250103	2.32	N	267850	500	55 억	58557	N	N	1	N	N
63	20250115	111041	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11990	-110	5	-0.91	25396420	2104	21.12	12100	12230	11990	15730	8470	12100	12070.54	0.53	-1372	12213	12156	12043	11986	11873	12185	12015	56	3630	500	7500	10	1	11100000	1331	12.15	0.81	12	0.02	987.00	14847.00	26400	20240213	-54.58	11810	20250103	1.52	12440	-3.62	20250107	11810	1.52	20250103	26400	-54.58	20240213	11810	1.52	20250103	2.32	N	267850	500	55 억	58557	N	N	1	N	N
64	20250115	101042	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12120	20	2	0.17	7238340	596	5.98	12100	12230	12030	15730	8470	12100	12144.87	0.53	-354	12213	12156	12043	11986	11873	12185	12015	56	3630	500	7500	10	1	11100000	1345	12.28	0.82	12	0.01	987.00	14847.00	26400	20240213	-54.09	11810	20250103	2.62	12440	-2.57	20250107	11810	2.62	20250103	26400	-54.09	20240213	11810	2.62	20250103	2.32	N	267850	500	55 억	58557	N	N	1	N	N
65	20250115	091046	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12220	120	2	0.99	3068510	252	2.53	12100	12230	12100	15730	8470	12100	12176.63	0.53	-138	12213	12156	12043	11986	11873	12185	12015	56	3630	500	7500	10	1	11100000	1356	12.38	0.82	12	0.00	987.00	14847.00	26400	20240213	-53.71	11810	20250103	3.47	12440	-1.77	20250107	11810	3.47	20250103	26400	-53.71	20240213	11810	3.47	20250103	2.32	N	267850	500	55 억	58557	N	N	1	N	N
66	20250114	161022	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12100	130	2	1.09	119596430	9947	72.96	11990	12100	11930	15560	8380	11970	12023.37	0.51	2183	12276	12122	12046	11892	11816	12085	11855	56	3590	500	7420	10	1	11100000	1343	12.26	0.81	12	0.09	987.00	14847.00	26400	20240213	-54.17	11810	20250103	2.46	12440	-2.73	20250107	11810	2.46	20250103	26400	-54.17	20240213	11810	2.46	20250103	2.34	N	267850	500	55 억	56356	N	N	1	N	N
67	20250114	151040	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12070	100	2	0.84	106082380	8829	64.76	11990	12100	11930	15560	8380	11970	12015.22	0.51	1907	12276	12122	12046	11892	11816	12085	11855	56	3590	500	7420	10	1	11100000	1340	12.23	0.81	12	0.08	987.00	14847.00	26400	20240213	-54.28	11810	20250103	2.20	12440	-2.97	20250107	11810	2.20	20250103	26400	-54.28	20240213	11810	2.20	20250103	2.34	N	267850	500	55 억	56356	N	N	7	N	N
68	20250114	141036	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12070	100	2	0.84	83817130	6983	51.22	11990	12100	11930	15560	8380	11970	12003.03	0.51	569	12276	12122	12046	11892	11816	12085	11855	56	3590	500	7420	10	1	11100000	1340	12.23	0.81	12	0.06	987.00	14847.00	26400	20240213	-54.28	11810	20250103	2.20	12440	-2.97	20250107	11810	2.20	20250103	26400	-54.28	20240213	11810	2.20	20250103	2.34	N	267850	500	55 억	56356	N	N	7	N	N
69	20250114	131036	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12050	80	2	0.67	59917930	4995	36.64	11990	12100	11930	15560	8380	11970	11995.58	0.51	-935	12276	12122	12046	11892	11816	12085	11855	56	3590	500	7420	10	1	11100000	1338	12.21	0.81	12	0.04	987.00	14847.00	26400	20240213	-54.36	11810	20250103	2.03	12440	-3.14	20250107	11810	2.03	20250103	26400	-54.36	20240213	11810	2.03	20250103	2.34	N	267850	500	55 억	56356	N	N	7	N	N
70	20250114	121031	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11950	-20	5	-0.17	55990450	4668	34.24	11990	12100	11930	15560	8380	11970	11994.53	0.51	-1170	12276	12122	12046	11892	11816	12085	11855	56	3590	500	7420	10	1	11100000	1326	12.11	0.80	12	0.04	987.00	14847.00	26400	20240213	-54.73	11810	20250103	1.19	12440	-3.94	20250107	11810	1.19	20250103	26400	-54.73	20240213	11810	1.19	20250103	2.34	N	267850	500	55 억	56356	N	N	7	N	N
71	20250114	111030	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11970	0	3	0.00	43388280	3616	26.52	11990	12100	11930	15560	8380	11970	11998.97	0.51	-1303	12276	12122	12046	11892	11816	12085	11855	56	3590	500	7420	10	1	11100000	1329	12.13	0.81	12	0.03	987.00	14847.00	26400	20240213	-54.66	11810	20250103	1.35	12440	-3.78	20250107	11810	1.35	20250103	26400	-54.66	20240213	11810	1.35	20250103	2.34	N	267850	500	55 억	56356	N	N	7	N	N
72	20250114	101030	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12080	110	2	0.92	19103660	1586	11.63	11990	12100	11980	15560	8380	11970	12045.18	0.51	-839	12276	12122	12046	11892	11816	12085	11855	56	3590	500	7420	10	1	11100000	1341	12.24	0.81	12	0.01	987.00	14847.00	26400	20240213	-54.24	11810	20250103	2.29	12440	-2.89	20250107	11810	2.29	20250103	26400	-54.24	20240213	11810	2.29	20250103	2.34	N	267850	500	55 억	56356	N	N	7	N	N
73	20250114	091034	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12020	50	2	0.42	5567860	462	3.39	11990	12100	11980	15560	8380	11970	12051.65	0.51	-16	12276	12122	12046	11892	11816	12085	11855	56	3590	500	7420	10	1	11100000	1334	12.18	0.81	12	0.00	987.00	14847.00	26400	20240213	-54.47	11810	20250103	1.78	12440	-3.38	20250107	11810	1.78	20250103	26400	-54.47	20240213	11810	1.78	20250103	2.34	N	267850	500	55 억	56356	N	N	7	N	N
74	20250113	161020	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11970	-160	5	-1.32	163802470	13583	102.47	12100	12200	11970	15760	8500	12130	12059.37	0.54	-3453	12363	12246	12163	12046	11963	12230	12030	56	3630	500	7520	10	1	11100000	1329	12.13	0.81	12	0.12	987.00	14847.00	26400	20240213	-54.66	11810	20250103	1.35	12440	-3.78	20250107	11810	1.35	20250103	26400	-54.66	20240213	11810	1.35	20250103	2.33	N	267850	500	55 억	59809	N	N	7	N	N
75	20250113	151026	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12040	-90	5	-0.74	156759230	12995	98.03	12100	12200	11990	15760	8500	12130	12063.04	0.54	-3332	12363	12246	12163	12046	11963	12230	12030	56	3630	500	7520	10	1	11100000	1336	12.20	0.81	12	0.12	987.00	14847.00	26400	20240213	-54.39	11810	20250103	1.95	12440	-3.22	20250107	11810	1.95	20250103	26400	-54.39	20240213	11810	1.95	20250103	2.33	N	267850	500	55 억	59809	N	N	9	N	N
76	20250113	141001	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12020	-110	5	-0.91	130804960	10834	81.73	12100	12200	12000	15760	8500	12130	12073.56	0.54	-2881	12363	12246	12163	12046	11963	12230	12030	56	3630	500	7520	10	1	11100000	1334	12.18	0.81	12	0.10	987.00	14847.00	26400	20240213	-54.47	11810	20250103	1.78	12440	-3.38	20250107	11810	1.78	20250103	26400	-54.47	20240213	11810	1.78	20250103	2.33	N	267850	500	55 억	59809	N	N	9	N	N
77	20250113	131009	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12070	-60	5	-0.49	122339040	10131	76.43	12100	12200	12000	15760	8500	12130	12075.71	0.54	-2626	12363	12246	12163	12046	11963	12230	12030	56	3630	500	7520	10	1	11100000	1340	12.23	0.81	12	0.09	987.00	14847.00	26400	20240213	-54.28	11810	20250103	2.20	12440	-2.97	20250107	11810	2.20	20250103	26400	-54.28	20240213	11810	2.20	20250103	2.33	N	267850	500	55 억	59809	N	N	9	N	N
78	20250113	121013	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12110	-20	5	-0.16	76195890	6291	47.46	12100	12200	12050	15760	8500	12130	12111.89	0.54	-2655	12363	12246	12163	12046	11963	12230	12030	56	3630	500	7520	10	1	11100000	1344	12.27	0.82	12	0.06	987.00	14847.00	26400	20240213	-54.13	11810	20250103	2.54	12440	-2.65	20250107	11810	2.54	20250103	26400	-54.13	20240213	11810	2.54	20250103	2.33	N	267850	500	55 억	59809	N	N	9	N	N
79	20250113	111012	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12060	-70	5	-0.58	41246320	3400	25.65	12100	12200	12060	15760	8500	12130	12131.27	0.54	-1936	12363	12246	12163	12046	11963	12230	12030	56	3630	500	7520	10	1	11100000	1339	12.22	0.81	12	0.03	987.00	14847.00	26400	20240213	-54.32	11810	20250103	2.12	12440	-3.05	20250107	11810	2.12	20250103	26400	-54.32	20240213	11810	2.12	20250103	2.33	N	267850	500	55 억	59809	N	N	9	N	N
80	20250113	101011	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12190	60	2	0.49	12336240	1014	7.65	12100	12200	12090	15760	8500	12130	12165.95	0.54	-387	12363	12246	12163	12046	11963	12230	12030	56	3630	500	7520	10	1	11100000	1353	12.35	0.82	12	0.01	987.00	14847.00	26400	20240213	-53.83	11810	20250103	3.22	12440	-2.01	20250107	11810	3.22	20250103	26400	-53.83	20240213	11810	3.22	20250103	2.33	N	267850	500	55 억	59809	N	N	9	N	N
81	20250113	091018	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12190	60	2	0.49	2542800	210	1.58	12100	12190	12090	15760	8500	12130	12108.47	0.54	-108	12363	12246	12163	12046	11963	12230	12030	56	3630	500	7520	10	1	11100000	1353	12.35	0.82	12	0.00	987.00	14847.00	26400	20240213	-53.83	11810	20250103	3.22	12440	-2.01	20250107	11810	3.22	20250103	26400	-53.83	20240213	11810	3.22	20250103	2.33	N	267850	500	55 억	59809	N	N	9	N	N
82	20250110	160952	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12130	-60	5	-0.49	160966790	13254	107.49	12130	12280	12080	15840	8540	12190	12144.77	0.53	288	12356	12272	12226	12142	12096	12250	12120	56	3650	500	7550	10	1	11100000	1346	12.29	0.82	12	0.12	987.00	14847.00	26400	20240213	-54.05	11810	20250103	2.71	12440	-2.49	20250107	11810	2.71	20250103	26400	-54.05	20240213	11810	2.71	20250103	2.32	N	267850	500	55 억	59100	N	N	9	N	N
83	20250110	151000	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12200	10	2	0.08	149564120	12315	99.87	12130	12280	12080	15840	8540	12190	12144.87	0.53	547	12356	12272	12226	12142	12096	12250	12120	56	3650	500	7550	10	1	11100000	1354	12.36	0.82	12	0.11	987.00	14847.00	26400	20240213	-53.79	11810	20250103	3.30	12440	-1.93	20250107	11810	3.30	20250103	26400	-53.79	20240213	11810	3.30	20250103	2.32	N	267850	500	55 억	59100	N	N	0	N	N
84	20250110	141007	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12150	-40	5	-0.33	119138220	9813	79.58	12130	12280	12080	15840	8540	12190	12140.86	0.53	-488	12356	12272	12226	12142	12096	12250	12120	56	3650	500	7550	10	1	11100000	1349	12.31	0.82	12	0.09	987.00	14847.00	26400	20240213	-53.98	11810	20250103	2.88	12440	-2.33	20250107	11810	2.88	20250103	26400	-53.98	20240213	11810	2.88	20250103	2.32	N	267850	500	55 억	59100	N	N	0	N	N
85	20250110	131006	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12150	-40	5	-0.33	64971530	5347	43.36	12130	12280	12110	15840	8540	12190	12151.02	0.53	-2556	12356	12272	12226	12142	12096	12250	12120	56	3650	500	7550	10	1	11100000	1349	12.31	0.82	12	0.05	987.00	14847.00	26400	20240213	-53.98	11810	20250103	2.88	12440	-2.33	20250107	11810	2.88	20250103	26400	-53.98	20240213	11810	2.88	20250103	2.32	N	267850	500	55 억	59100	N	N	0	N	N
86	20250110	121007	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12140	-50	5	-0.41	56946090	4687	38.01	12130	12280	12110	15840	8540	12190	12149.80	0.53	-2595	12356	12272	12226	12142	12096	12250	12120	56	3650	500	7550	10	1	11100000	1348	12.30	0.82	12	0.04	987.00	14847.00	26400	20240213	-54.02	11810	20250103	2.79	12440	-2.41	20250107	11810	2.79	20250103	26400	-54.02	20240213	11810	2.79	20250103	2.32	N	267850	500	55 억	59100	N	N	0	N	N
87	20250110	111005	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12150	-40	5	-0.33	43145140	3549	28.78	12130	12280	12110	15840	8540	12190	12156.99	0.53	-1647	12356	12272	12226	12142	12096	12250	12120	56	3650	500	7550	10	1	11100000	1349	12.31	0.82	12	0.03	987.00	14847.00	26400	20240213	-53.98	11810	20250103	2.88	12440	-2.33	20250107	11810	2.88	20250103	26400	-53.98	20240213	11810	2.88	20250103	2.32	N	267850	500	55 억	59100	N	N	0	N	N
88	20250110	101003	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	-10	5	-0.08	22322140	1834	14.87	12130	12280	12120	15840	8540	12190	12171.29	0.53	-208	12356	12272	12226	12142	12096	12250	12120	56	3650	500	7550	10	1	11100000	1352	12.34	0.82	12	0.02	987.00	14847.00	26400	20240213	-53.86	11810	20250103	3.13	12440	-2.09	20250107	11810	3.13	20250103	26400	-53.86	20240213	11810	3.13	20250103	2.32	N	267850	500	55 억	59100	N	N	0	N	N
89	20250110	091007	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12250	60	2	0.49	9814030	807	6.54	12130	12280	12130	15840	8540	12190	12161.13	0.53	425	12356	12272	12226	12142	12096	12250	12120	56	3650	500	7550	10	1	11100000	1360	12.41	0.83	12	0.01	987.00	14847.00	26400	20240213	-53.60	11810	20250103	3.73	12440	-1.53	20250107	11810	3.73	20250103	26400	-53.60	20240213	11810	3.73	20250103	2.32	N	267850	500	55 억	59100	N	N	0	N	N
90	20250109	160956	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12190	-90	5	-0.73	148992250	12198	78.89	12280	12310	12180	15960	8600	12280	12214.49	0.55	-1873	12413	12346	12253	12186	12093	12380	12220	56	3680	500	7610	10	1	11100000	1353	12.35	0.82	12	0.11	987.00	14847.00	26400	20240213	-53.83	11810	20250103	3.22	12440	-2.01	20250107	11810	3.22	20250103	26400	-53.83	20240213	11810	3.22	20250103	2.35	N	267850	500	55 억	60970	N	N	7	N	N
91	20250109	150952	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12190	-90	5	-0.73	134812410	11035	71.36	12280	12310	12190	15960	8600	12280	12216.80	0.55	-1759	12413	12346	12253	12186	12093	12380	12220	56	3680	500	7610	10	1	11100000	1353	12.35	0.82	12	0.10	987.00	14847.00	26400	20240213	-53.83	11810	20250103	3.22	12440	-2.01	20250107	11810	3.22	20250103	26400	-53.83	20240213	11810	3.22	20250103	2.35	N	267850	500	55 억	60970	N	N	7	N	N
92	20250109	141001	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12250	-30	5	-0.24	106012510	8674	56.10	12280	12310	12200	15960	8600	12280	12221.87	0.55	-1258	12413	12346	12253	12186	12093	12380	12220	56	3680	500	7610	10	1	11100000	1360	12.41	0.83	12	0.08	987.00	14847.00	26400	20240213	-53.60	11810	20250103	3.73	12440	-1.53	20250107	11810	3.73	20250103	26400	-53.60	20240213	11810	3.73	20250103	2.35	N	267850	500	55 억	60970	N	N	7	N	N
93	20250109	130958	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12220	-60	5	-0.49	66313790	5422	35.06	12280	12310	12200	15960	8600	12280	12230.50	0.55	-698	12413	12346	12253	12186	12093	12380	12220	56	3680	500	7610	10	1	11100000	1356	12.38	0.82	12	0.05	987.00	14847.00	26400	20240213	-53.71	11810	20250103	3.47	12440	-1.77	20250107	11810	3.47	20250103	26400	-53.71	20240213	11810	3.47	20250103	2.35	N	267850	500	55 억	60970	N	N	7	N	N
94	20250109	120959	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12290	10	2	0.08	61593220	5036	32.57	12280	12310	12200	15960	8600	12280	12230.58	0.55	-774	12413	12346	12253	12186	12093	12380	12220	56	3680	500	7610	10	1	11100000	1364	12.45	0.83	12	0.05	987.00	14847.00	26400	20240213	-53.45	11810	20250103	4.06	12440	-1.21	20250107	11810	4.06	20250103	26400	-53.45	20240213	11810	4.06	20250103	2.35	N	267850	500	55 억	60970	N	N	7	N	N
95	20250109	111004	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12230	-50	5	-0.41	35757300	2923	18.90	12280	12300	12200	15960	8600	12280	12233.08	0.55	-618	12413	12346	12253	12186	12093	12380	12220	56	3680	500	7610	10	1	11100000	1358	12.39	0.82	12	0.03	987.00	14847.00	26400	20240213	-53.67	11810	20250103	3.56	12440	-1.69	20250107	11810	3.56	20250103	26400	-53.67	20240213	11810	3.56	20250103	2.35	N	267850	500	55 억	60970	N	N	7	N	N
96	20250109	101001	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12280	0	3	0.00	29501750	2413	15.60	12280	12280	12200	15960	8600	12280	12226.17	0.55	-747	12413	12346	12253	12186	12093	12380	12220	56	3680	500	7610	10	1	11100000	1363	12.44	0.83	12	0.02	987.00	14847.00	26400	20240213	-53.48	11810	20250103	3.98	12440	-1.29	20250107	11810	3.98	20250103	26400	-53.48	20240213	11810	3.98	20250103	2.35	N	267850	500	55 억	60970	N	N	7	N	N
97	20250109	091006	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12210	-70	5	-0.57	3568830	292	1.89	12280	12280	12200	15960	8600	12280	12222.02	0.55	94	12413	12346	12253	12186	12093	12380	12220	56	3680	500	7610	10	1	11100000	1355	12.37	0.82	12	0.00	987.00	14847.00	26400	20240213	-53.75	11810	20250103	3.39	12440	-1.85	20250107	11810	3.39	20250103	26400	-53.75	20240213	11810	3.39	20250103	2.35	N	267850	500	55 억	60970	N	N	7	N	N
98	20250108	160951	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12280	-70	5	-0.57	184770430	15104	65.36	12220	12320	12160	16050	8650	12350	12233.15	0.56	-1865	12570	12460	12330	12220	12090	12515	12275	56	3700	500	7650	10	1	11100000	1363	12.44	0.83	12	0.14	987.00	14847.00	26400	20240213	-53.48	11810	20250103	3.98	12440	-1.29	20250107	11810	3.98	20250103	26400	-53.48	20240213	11810	3.98	20250103	2.35	N	267850	500	55 억	62226	N	N	7	N	N
99	20250108	150955	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12250	-100	5	-0.81	119225550	9740	42.15	12220	12320	12160	16050	8650	12350	12240.82	0.56	-2646	12570	12460	12330	12220	12090	12515	12275	56	3700	500	7650	10	1	11100000	1360	12.41	0.83	12	0.09	987.00	14847.00	26400	20240213	-53.60	11810	20250103	3.73	12440	-1.53	20250107	11810	3.73	20250103	26400	-53.60	20240213	11810	3.73	20250103	2.35	N	267850	500	55 억	62226	N	N	2	N	N
100	20250108	140958	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12280	-70	5	-0.57	110465780	9026	39.06	12220	12320	12160	16050	8650	12350	12238.62	0.56	-2607	12570	12460	12330	12220	12090	12515	12275	56	3700	500	7650	10	1	11100000	1363	12.44	0.83	12	0.08	987.00	14847.00	26400	20240213	-53.48	11810	20250103	3.98	12440	-1.29	20250107	11810	3.98	20250103	26400	-53.48	20240213	11810	3.98	20250103	2.35	N	267850	500	55 억	62226	N	N	2	N	N
101	20250108	130957	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12260	-90	5	-0.73	104181060	8515	36.85	12220	12320	12160	16050	8650	12350	12235.00	0.56	-2321	12570	12460	12330	12220	12090	12515	12275	56	3700	500	7650	10	1	11100000	1361	12.42	0.83	12	0.08	987.00	14847.00	26400	20240213	-53.56	11810	20250103	3.81	12440	-1.45	20250107	11810	3.81	20250103	26400	-53.56	20240213	11810	3.81	20250103	2.35	N	267850	500	55 억	62226	N	N	2	N	N
102	20250108	120953	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12240	-110	5	-0.89	94252210	7705	33.34	12220	12320	12160	16050	8650	12350	12232.60	0.56	-2345	12570	12460	12330	12220	12090	12515	12275	56	3700	500	7650	10	1	11100000	1359	12.40	0.82	12	0.07	987.00	14847.00	26400	20240213	-53.64	11810	20250103	3.64	12440	-1.61	20250107	11810	3.64	20250103	26400	-53.64	20240213	11810	3.64	20250103	2.35	N	267850	500	55 억	62226	N	N	2	N	N
103	20250108	110955	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12280	-70	5	-0.57	76805150	6281	27.18	12220	12290	12160	16050	8650	12350	12228.17	0.56	-2546	12570	12460	12330	12220	12090	12515	12275	56	3700	500	7650	10	1	11100000	1363	12.44	0.83	12	0.06	987.00	14847.00	26400	20240213	-53.48	11810	20250103	3.98	12440	-1.29	20250107	11810	3.98	20250103	26400	-53.48	20240213	11810	3.98	20250103	2.35	N	267850	500	55 억	62226	N	N	2	N	N
104	20250108	100956	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12210	-140	5	-1.13	58408560	4775	20.66	12220	12290	12160	16050	8650	12350	12232.16	0.56	-2433	12570	12460	12330	12220	12090	12515	12275	56	3700	500	7650	10	1	11100000	1355	12.37	0.82	12	0.04	987.00	14847.00	26400	20240213	-53.75	11810	20250103	3.39	12440	-1.85	20250107	11810	3.39	20250103	26400	-53.75	20240213	11810	3.39	20250103	2.35	N	267850	500	55 억	62226	N	N	2	N	N
105	20250108	090955	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12220	-130	5	-1.05	11109660	909	3.93	12220	12290	12160	16050	8650	12350	12221.85	0.56	-504	12570	12460	12330	12220	12090	12515	12275	56	3700	500	7650	10	1	11100000	1356	12.38	0.82	12	0.01	987.00	14847.00	26400	20240213	-53.71	11810	20250103	3.47	12440	-1.77	20250107	11810	3.47	20250103	26400	-53.71	20240213	11810	3.47	20250103	2.35	N	267850	500	55 억	62226	N	N	2	N	N
106	20250107	160946	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12350	80	2	0.65	284466650	23108	89.42	12320	12440	12200	15950	8590	12270	12310.31	0.56	-205	12470	12370	12170	12070	11870	12420	12120	56	3680	500	7600	10	1	11100000	1371	12.51	0.83	12	0.21	987.00	14847.00	26400	20240213	-53.22	11810	20250103	4.57	12440	-0.72	20250107	11810	4.57	20250103	26400	-53.22	20240213	11810	4.57	20250103	2.37	N	267850	500	55 억	61994	N	N	2	N	N
107	20250107	150949	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12260	-10	5	-0.08	280145940	22757	88.07	12320	12440	12200	15950	8590	12270	12310.32	0.56	-125	12470	12370	12170	12070	11870	12420	12120	56	3680	500	7600	10	1	11100000	1361	12.42	0.83	12	0.21	987.00	14847.00	26400	20240213	-53.56	11810	20250103	3.81	12440	-1.45	20250107	11810	3.81	20250103	26400	-53.56	20240213	11810	3.81	20250103	2.37	N	267850	500	55 억	61994	N	N	0	N	N
108	20250107	140947	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12280	10	2	0.08	229586700	18632	72.10	12320	12440	12250	15950	8590	12270	12322.17	0.56	92	12470	12370	12170	12070	11870	12420	12120	56	3680	500	7600	10	1	11100000	1363	12.44	0.83	12	0.17	987.00	14847.00	26400	20240213	-53.48	11810	20250103	3.98	12440	-1.29	20250107	11810	3.98	20250103	26400	-53.48	20240213	11810	3.98	20250103	2.37	N	267850	500	55 억	61994	N	N	0	N	N
109	20250107	130946	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12310	40	2	0.33	221678380	17991	69.62	12320	12440	12250	15950	8590	12270	12321.63	0.56	349	12470	12370	12170	12070	11870	12420	12120	56	3680	500	7600	10	1	11100000	1366	12.47	0.83	12	0.16	987.00	14847.00	26400	20240213	-53.37	11810	20250103	4.23	12440	-1.05	20250107	11810	4.23	20250103	26400	-53.37	20240213	11810	4.23	20250103	2.37	N	267850	500	55 억	61994	N	N	0	N	N
110	20250107	120947	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12390	120	2	0.98	147735770	11977	46.35	12320	12440	12260	15950	8590	12270	12334.96	0.56	454	12470	12370	12170	12070	11870	12420	12120	56	3680	500	7600	10	1	11100000	1375	12.55	0.83	12	0.11	987.00	14847.00	26400	20240213	-53.07	11810	20250103	4.91	12440	-0.40	20250107	11810	4.91	20250103	26400	-53.07	20240213	11810	4.91	20250103	2.37	N	267850	500	55 억	61994	N	N	0	N	N
111	20250107	110943	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12390	120	2	0.98	110035170	8929	34.55	12320	12400	12260	15950	8590	12270	12323.35	0.56	411	12470	12370	12170	12070	11870	12420	12120	56	3680	500	7600	10	1	11100000	1375	12.55	0.83	12	0.08	987.00	14847.00	26400	20240213	-53.07	11810	20250103	4.91	12400	-0.08	20250107	11810	4.91	20250103	26400	-53.07	20240213	11810	4.91	20250103	2.37	N	267850	500	55 억	61994	N	N	0	N	N
112	20250107	100948	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12280	10	2	0.08	63912070	5195	20.10	12320	12350	12260	15950	8590	12270	12302.61	0.56	-1157	12470	12370	12170	12070	11870	12420	12120	56	3680	500	7600	10	1	11100000	1363	12.44	0.83	12	0.05	987.00	14847.00	26400	20240213	-53.48	11810	20250103	3.98	12350	-0.57	20250107	11810	3.98	20250103	26400	-53.48	20240213	11810	3.98	20250103	2.37	N	267850	500	55 억	61994	N	N	0	N	N
113	20250107	090952	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12310	40	2	0.33	8122730	661	2.56	12320	12320	12270	15950	8590	12270	12288.55	0.56	-361	12470	12370	12170	12070	11870	12420	12120	56	3680	500	7600	10	1	11100000	1366	12.47	0.83	12	0.01	987.00	14847.00	26400	20240213	-53.37	11810	20250103	4.23	12320	-0.08	20250107	11810	4.23	20250103	26400	-53.37	20240213	11810	4.23	20250103	2.37	N	267850	500	55 억	61994	N	N	0	N	N
114	20250106	160936	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12270	190	2	1.57	306459420	25166	100.76	12120	12270	11970	15700	8460	12080	12173.89	0.47	9851	12300	12190	12000	11890	11700	12245	11945	56	3620	500	7480	10	1	11100000	1362	12.43	0.83	12	0.23	987.00	14847.00	26400	20240213	-53.52	11810	20250103	3.90	12270	0.00	20250106	11810	3.90	20250103	26400	-53.52	20240213	11810	3.90	20250103	2.38	N	267850	500	55 억	52215	N	N	0	N	N
115	20250106	150935	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12260	180	2	1.49	281005770	23091	92.45	12120	12270	11970	15700	8460	12080	12169.49	0.47	9541	12300	12190	12000	11890	11700	12245	11945	56	3620	500	7480	10	1	11100000	1361	12.42	0.83	12	0.21	987.00	14847.00	26400	20240213	-53.56	11810	20250103	3.81	12270	-0.08	20250106	11810	3.81	20250103	26400	-53.56	20240213	11810	3.81	20250103	2.38	N	267850	500	55 억	52215	N	N	0	N	N
116	20250106	140937	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12240	160	2	1.32	259308670	21321	85.36	12120	12270	11970	15700	8460	12080	12162.13	0.47	8768	12300	12190	12000	11890	11700	12245	11945	56	3620	500	7480	10	1	11100000	1359	12.40	0.82	12	0.19	987.00	14847.00	26400	20240213	-53.64	11810	20250103	3.64	12270	-0.24	20250106	11810	3.64	20250103	26400	-53.64	20240213	11810	3.64	20250103	2.38	N	267850	500	55 억	52215	N	N	0	N	N
117	20250106	130925	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12250	170	2	1.41	236959780	19497	78.06	12120	12250	11970	15700	8460	12080	12153.65	0.47	7963	12300	12190	12000	11890	11700	12245	11945	56	3620	500	7480	10	1	11100000	1360	12.41	0.83	12	0.18	987.00	14847.00	26400	20240213	-53.60	11810	20250103	3.73	12250	0.00	20250106	11810	3.73	20250103	26400	-53.60	20240213	11810	3.73	20250103	2.38	N	267850	500	55 억	52215	N	N	0	N	N
118	20250106	120933	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	100	2	0.83	210282800	17315	69.32	12120	12250	11970	15700	8460	12080	12144.55	0.47	6603	12300	12190	12000	11890	11700	12245	11945	56	3620	500	7480	10	1	11100000	1352	12.34	0.82	12	0.16	987.00	14847.00	26400	20240213	-53.86	11810	20250103	3.13	12250	-0.57	20250106	11810	3.13	20250103	26400	-53.86	20240213	11810	3.13	20250103	2.38	N	267850	500	55 억	52215	N	N	0	N	N
119	20250106	110931	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12210	130	2	1.08	157748530	13007	52.08	12120	12250	11970	15700	8460	12080	12127.97	0.47	5885	12300	12190	12000	11890	11700	12245	11945	56	3620	500	7480	10	1	11100000	1355	12.37	0.82	12	0.12	987.00	14847.00	26400	20240213	-53.75	11810	20250103	3.39	12250	-0.33	20250106	11810	3.39	20250103	26400	-53.75	20240213	11810	3.39	20250103	2.38	N	267850	500	55 억	52215	N	N	0	N	N
120	20250106	100926	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12220	140	2	1.16	136965400	11307	45.27	12120	12240	11970	15700	8460	12080	12113.33	0.47	5756	12300	12190	12000	11890	11700	12245	11945	56	3620	500	7480	10	1	11100000	1356	12.38	0.82	12	0.10	987.00	14847.00	26400	20240213	-53.71	11810	20250103	3.47	12240	-0.16	20250106	11810	3.47	20250103	26400	-53.71	20240213	11810	3.47	20250103	2.38	N	267850	500	55 억	52215	N	N	0	N	N
121	20250106	090928	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12080	0	3	0.00	31941830	2657	10.64	12120	12120	11970	15700	8460	12080	12021.77	0.47	82	12300	12190	12000	11890	11700	12245	11945	56	3620	500	7480	10	1	11100000	1341	12.24	0.81	12	0.02	987.00	14847.00	26400	20240213	-54.24	11810	20250103	2.29	12120	-0.33	20250106	11810	2.29	20250103	26400	-54.24	20240213	11810	2.29	20250103	2.38	N	267850	500	55 억	52215	N	N	0	N	N
122	20250103	160924	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	12080	140	2	1.17	298703350	24876	134.74	11810	12110	11810	15520	8360	11940	12007.77	0.41	6868	12240	12090	11960	11810	11680	12025	11745	56	3580	500	7400	10	1	11100000	1341	12.24	0.81	12	0.22	987.00	14847.00	26400	20240213	-54.24	11810	20250103	2.29	12110	0.00	20250102	11810	2.29	20250103	26400	-54.24	20240213	11810	2.29	20250103	2.33	N	267850	500	55 억	45364	N	N	0	N	N
123	20250103	150926	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	12090	150	2	1.26	287518270	23950	129.73	11810	12110	11810	15520	8360	11940	12005.02	0.41	6810	12240	12090	11960	11810	11680	12025	11745	56	3580	500	7400	10	1	11100000	1342	12.25	0.81	12	0.22	987.00	14847.00	26400	20240213	-54.20	11810	20250103	2.37	12110	0.00	20250102	11810	2.37	20250103	26400	-54.20	20240213	11810	2.37	20250103	2.33	N	267850	500	55 억	45364	N	N	0	N	N
124	20250103	140927	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	12030	90	2	0.75	258867000	21575	116.86	11810	12110	11810	15520	8360	11940	11998.55	0.41	5704	12240	12090	11960	11810	11680	12025	11745	56	3580	500	7400	10	1	11100000	1335	12.19	0.81	12	0.19	987.00	14847.00	26400	20240213	-54.43	11810	20250103	1.86	12110	0.00	20250102	11810	1.86	20250103	26400	-54.43	20240213	11810	1.86	20250103	2.33	N	267850	500	55 억	45364	N	N	0	N	N
125	20250103	130926	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	12060	120	2	1.01	209258790	17456	94.55	11810	12110	11810	15520	8360	11940	11987.87	0.41	5297	12240	12090	11960	11810	11680	12025	11745	56	3580	500	7400	10	1	11100000	1339	12.22	0.81	12	0.16	987.00	14847.00	26400	20240213	-54.32	11810	20250103	2.12	12110	0.00	20250102	11810	2.12	20250103	26400	-54.32	20240213	11810	2.12	20250103	2.33	N	267850	500	55 억	45364	N	N	0	N	N
126	20250103	120926	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	12020	80	2	0.67	196541960	16402	88.84	11810	12110	11810	15520	8360	11940	11982.88	0.41	5137	12240	12090	11960	11810	11680	12025	11745	56	3580	500	7400	10	1	11100000	1334	12.18	0.81	12	0.15	987.00	14847.00	26400	20240213	-54.47	11810	20250103	1.78	12110	0.00	20250102	11810	1.78	20250103	26400	-54.47	20240213	11810	1.78	20250103	2.33	N	267850	500	55 억	45364	N	N	0	N	N
127	20250103	110926	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	12100	160	2	1.34	181297950	15134	81.97	11810	12100	11810	15520	8360	11940	11979.59	0.41	5112	12240	12090	11960	11810	11680	12025	11745	56	3580	500	7400	10	1	11100000	1343	12.26	0.81	12	0.14	987.00	14847.00	26400	20240213	-54.17	11810	20250103	2.46	12110	-0.08	20250102	11810	2.46	20250103	26400	-54.17	20240213	11810	2.46	20250103	2.33	N	267850	500	55 억	45364	N	N	0	N	N
128	20250103	100923	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	12040	100	2	0.84	99706910	8353	45.24	11810	12100	11810	15520	8360	11940	11936.65	0.41	2727	12240	12090	11960	11810	11680	12025	11745	56	3580	500	7400	10	1	11100000	1336	12.20	0.81	12	0.08	987.00	14847.00	26400	20240213	-54.39	11810	20250103	1.95	12110	-0.58	20250102	11810	1.95	20250103	26400	-54.39	20240213	11810	1.95	20250103	2.33	N	267850	500	55 억	45364	N	N	0	N	N
129	20250103	090927	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11910	-30	5	-0.25	46259550	3905	21.15	11810	12000	11810	15520	8360	11940	11845.51	0.41	598	12240	12090	11960	11810	11680	12025	11745	56	3580	500	7400	10	1	11100000	1322	12.07	0.80	12	0.04	987.00	14847.00	26400	20240213	-54.89	11810	20250103	0.85	12110	-1.65	20250102	11810	0.85	20250103	26400	-54.89	20240213	11810	0.85	20250103	2.33	N	267850	500	55 억	45364	N	N	0	N	N
130	20250102	160916	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11940	-80	5	-0.67	218609760	18245	20.43	12100	12110	11830	15620	8420	12020	11981.50	0.42	-1909	13593	12806	12363	11576	11133	12585	11355	56	3600	500	7450	10	1	11100000	1325	12.10	0.80	12	0.16	987.00	14847.00	26400	20240213	-54.77	11830	20250102	0.93	12110	-1.40	20250102	11830	0.93	20250102	26400	-54.77	20240213	11830	0.93	20250102	2.31	N	267850	500	55 억	46202	N	N	0	N	N
131	20250102	150918	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11950	-70	5	-0.58	210292250	17548	19.65	12100	12110	11830	15620	8420	12020	11983.41	0.42	-1852	13593	12806	12363	11576	11133	12585	11355	56	3600	500	7450	10	1	11100000	1326	12.11	0.80	12	0.16	987.00	14847.00	26400	20240213	-54.73	11830	20250102	1.01	12110	-1.32	20250102	11830	1.01	20250102	26400	-54.73	20240213	11830	1.01	20250102	2.31	N	267850	500	55 억	46202	N	N	0	N	N
132	20250102	140914	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11980	-40	5	-0.33	207748210	17335	19.41	12100	12110	11830	15620	8420	12020	11983.90	0.42	-1813	13593	12806	12363	11576	11133	12585	11355	56	3600	500	7450	10	1	11100000	1330	12.14	0.81	12	0.16	987.00	14847.00	26400	20240213	-54.62	11830	20250102	1.27	12110	-1.07	20250102	11830	1.27	20250102	26400	-54.62	20240213	11830	1.27	20250102	2.31	N	267850	500	55 억	46202	N	N	0	N	N
133	20250102	130918	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11970	-50	5	-0.42	171516420	14297	16.01	12100	12110	11830	15620	8420	12020	11996.34	0.42	-1800	13593	12806	12363	11576	11133	12585	11355	56	3600	500	7450	10	1	11100000	1329	12.13	0.81	12	0.13	987.00	14847.00	26400	20240213	-54.66	11830	20250102	1.18	12110	-1.16	20250102	11830	1.18	20250102	26400	-54.66	20240213	11830	1.18	20250102	2.31	N	267850	500	55 억	46202	N	N	0	N	N
134	20250102	120915	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	12020	0	3	0.00	159219530	13271	14.86	12100	12110	11830	15620	8420	12020	11997.21	0.42	-946	13593	12806	12363	11576	11133	12585	11355	56	3600	500	7450	10	1	11100000	1334	12.18	0.81	12	0.12	987.00	14847.00	26400	20240213	-54.47	11830	20250102	1.61	12110	-0.74	20250102	11830	1.61	20250102	26400	-54.47	20240213	11830	1.61	20250102	2.31	N	267850	500	55 억	46202	N	N	0	N	N
135	20250102	110906	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	12040	20	2	0.17	114702480	9557	10.70	12100	12110	11830	15620	8420	12020	12001.55	0.42	-644	13593	12806	12363	11576	11133	12585	11355	56	3600	500	7450	10	1	11100000	1336	12.20	0.81	12	0.09	987.00	14847.00	26400	20240213	-54.39	11830	20250102	1.78	12110	-0.58	20250102	11830	1.78	20250102	26400	-54.39	20240213	11830	1.78	20250102	2.31	N	267850	500	55 억	46202	N	N	0	N	N
136	20250102	100913	55	60.00	KOSPI	신저가	IT 서비스	N	N	N	Y	60	N	11910	-110	5	-0.92	46910270	3929	4.40	12100	12100	11830	15620	8420	12020	11935.18	0.42	-1026	13593	12806	12363	11576	11133	12585	11355	56	3600	500	7450	10	1	11100000	1322	12.07	0.80	12	0.04	987.00	14847.00	26400	20240213	-54.89	11830	20250102	0.68	12100	-1.57	20250102	11830	0.68	20250102	26400	-54.89	20240213	11830	0.68	20250102	2.31	N	267850	500	55 억	46202	N	N	0	N	N
137	20250102	090904	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12020	0	3	0.00	0	0	0.00	0	0	0	15620	8420	12020	0.00	0.42	0	13593	12806	12363	11576	11133	12585	11355	56	3600	500	7450	10	1	11100000	1334	12.18	0.81	12	0.00	987.00	14847.00	26400	20240213	-54.47	11920	20241230	0.84	0	0.00	0	0	0.00	0	26400	-54.47	20240213	11920	0.84	20241230	2.31	N	267850	500	55 억	46202	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History