KissMeData/181710/price/prices-20250101.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160931	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17840	-300	5	-1.65	1267259200	70598	286.62	18150	18200	17820	23550	12700	18140	17950.39	9.16	0	-7512	18633	18386	18233	17986	17833	18310	17910	188	5410	500	13420	10	1	33766123	6024	-73.42	0.37	12	0.21	-243.00	48250.00	29250	20240220	-39.01	15510	20241114	15.02	19470	-8.37	20250109	17340	2.88	20250102	29250	-39.01	20240220	15510	15.02	20241114	0.64	N	181710	500	187 억		3093469	N	N	458	N	00	N
3	20250124	150930	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17920	-220	5	-1.21	1045334830	58181	236.21	18150	18200	17830	23550	12700	18140	17966.95	9.16	0	-4990	18633	18386	18233	17986	17833	18310	17910	188	5410	500	13420	10	1	33766123	6051	-73.74	0.37	12	0.17	-243.00	48250.00	29250	20240220	-38.74	15510	20241114	15.54	19470	-7.96	20250109	17340	3.34	20250102	29250	-38.74	20240220	15510	15.54	20241114	0.64	N	181710	500	187 억		3093469	N	N	672	N	00	N
4	20250124	140928	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17990	-150	5	-0.83	464688070	25767	104.61	18150	18200	17950	23550	12700	18140	18034.23	9.16	0	-4419	18633	18386	18233	17986	17833	18310	17910	188	5410	500	13420	10	1	33766123	6075	-74.03	0.37	12	0.08	-243.00	48250.00	29250	20240220	-38.50	15510	20241114	15.99	19470	-7.60	20250109	17340	3.75	20250102	29250	-38.50	20240220	15510	15.99	20241114	0.64	N	181710	500	187 억		3093469	N	N	672	N	00	N
5	20250124	130930	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18060	-80	5	-0.44	232184970	12854	52.19	18150	18200	17950	23550	12700	18140	18063.25	9.16	0	-4533	18633	18386	18233	17986	17833	18310	17910	188	5410	500	13420	10	1	33766123	6098	-74.32	0.37	12	0.04	-243.00	48250.00	29250	20240220	-38.26	15510	20241114	16.44	19470	-7.24	20250109	17340	4.15	20250102	29250	-38.26	20240220	15510	16.44	20241114	0.64	N	181710	500	187 억		3093469	N	N	672	N	00	N
6	20250124	120927	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18060	-80	5	-0.44	116656070	6444	26.16	18150	18200	18050	23550	12700	18140	18103.05	9.16	0	-2579	18633	18386	18233	17986	17833	18310	17910	188	5410	500	13420	10	1	33766123	6098	-74.32	0.37	12	0.02	-243.00	48250.00	29250	20240220	-38.26	15510	20241114	16.44	19470	-7.24	20250109	17340	4.15	20250102	29250	-38.26	20240220	15510	16.44	20241114	0.64	N	181710	500	187 억		3093469	N	N	672	N	00	N
7	20250124	110929	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18080	-60	5	-0.33	72088410	3977	16.15	18150	18200	18060	23550	12700	18140	18126.33	9.16	0	-1784	18633	18386	18233	17986	17833	18310	17910	188	5410	500	13420	10	1	33766123	6105	-74.40	0.37	12	0.01	-243.00	48250.00	29250	20240220	-38.19	15510	20241114	16.57	19470	-7.14	20250109	17340	4.27	20250102	29250	-38.19	20240220	15510	16.57	20241114	0.64	N	181710	500	187 억		3093469	N	N	672	N	00	N
8	20250124	100924	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18130	-10	5	-0.06	43560870	2403	9.76	18150	18200	18060	23550	12700	18140	18127.70	9.16	0	-797	18633	18386	18233	17986	17833	18310	17910	188	5410	500	13420	10	1	33766123	6122	-74.61	0.38	12	0.01	-243.00	48250.00	29250	20240220	-38.02	15510	20241114	16.89	19470	-6.88	20250109	17340	4.56	20250102	29250	-38.02	20240220	15510	16.89	20241114	0.64	N	181710	500	187 억		3093469	N	N	672	N	00	N
9	20250124	090931	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18130	-10	5	-0.06	4232550	233	0.95	18150	18200	18100	23550	12700	18140	18165.45	9.16	0	-152	18633	18386	18233	17986	17833	18310	17910	188	5410	500	13420	10	1	33766123	6122	-74.61	0.38	12	0.00	-243.00	48250.00	29250	20240220	-38.02	15510	20241114	16.89	19470	-6.88	20250109	17340	4.56	20250102	29250	-38.02	20240220	15510	16.89	20241114	0.64	N	181710	500	187 억		3093469	N	N	672	N	00	N
10	20250123	160925	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18140	-260	5	-1.41	448819350	24625	83.31	18480	18480	18080	23900	12880	18400	18226.29	9.18	0	-5179	18786	18592	18486	18292	18186	18540	18240	188	5500	500	13610	10	1	33766123	6125	-74.65	0.38	12	0.07	-243.00	48250.00	29250	20240220	-37.98	15510	20241114	16.96	19470	-6.83	20250109	17340	4.61	20250102	29250	-37.98	20240220	15510	16.96	20241114	0.65	N	181710	500	187 억		3098855	N	N	672	N	00	N
11	20250123	150923	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18140	-260	5	-1.41	400782170	21974	74.34	18480	18480	18120	23900	12880	18400	18238.93	9.18	0	-5341	18786	18592	18486	18292	18186	18540	18240	188	5500	500	13610	10	1	33766123	6125	-74.65	0.38	12	0.07	-243.00	48250.00	29250	20240220	-37.98	15510	20241114	16.96	19470	-6.83	20250109	17340	4.61	20250102	29250	-37.98	20240220	15510	16.96	20241114	0.65	N	181710	500	187 억		3098855	N	N	1469	N	00	N
12	20250123	140925	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18170	-230	5	-1.25	334160530	18305	61.93	18480	18480	18170	23900	12880	18400	18255.15	9.18	0	-3899	18786	18592	18486	18292	18186	18540	18240	188	5500	500	13610	10	1	33766123	6135	-74.77	0.38	12	0.05	-243.00	48250.00	29250	20240220	-37.88	15510	20241114	17.15	19470	-6.68	20250109	17340	4.79	20250102	29250	-37.88	20240220	15510	17.15	20241114	0.65	N	181710	500	187 억		3098855	N	N	1469	N	00	N
13	20250123	130923	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18200	-200	5	-1.09	289257620	15839	53.59	18480	18480	18170	23900	12880	18400	18262.37	9.18	0	-4062	18786	18592	18486	18292	18186	18540	18240	188	5500	500	13610	10	1	33766123	6145	-74.90	0.38	12	0.05	-243.00	48250.00	29250	20240220	-37.78	15510	20241114	17.34	19470	-6.52	20250109	17340	4.96	20250102	29250	-37.78	20240220	15510	17.34	20241114	0.65	N	181710	500	187 억		3098855	N	N	1469	N	00	N
14	20250123	120923	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18260	-140	5	-0.76	252977360	13848	46.85	18480	18480	18170	23900	12880	18400	18268.15	9.18	0	-3628	18786	18592	18486	18292	18186	18540	18240	188	5500	500	13610	10	1	33766123	6166	-75.14	0.38	12	0.04	-243.00	48250.00	29250	20240220	-37.57	15510	20241114	17.73	19470	-6.21	20250109	17340	5.31	20250102	29250	-37.57	20240220	15510	17.73	20241114	0.65	N	181710	500	187 억		3098855	N	N	1469	N	00	N
15	20250123	110915	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18330	-70	5	-0.38	239425670	13107	44.34	18480	18480	18170	23900	12880	18400	18267.01	9.18	0	-3817	18786	18592	18486	18292	18186	18540	18240	188	5500	500	13610	10	1	33766123	6189	-75.43	0.38	12	0.04	-243.00	48250.00	29250	20240220	-37.33	15510	20241114	18.18	19470	-5.86	20250109	17340	5.71	20250102	29250	-37.33	20240220	15510	18.18	20241114	0.65	N	181710	500	187 억		3098855	N	N	1469	N	00	N
16	20250123	100923	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18210	-190	5	-1.03	169447710	9273	31.37	18480	18480	18170	23900	12880	18400	18273.24	9.18	0	-3443	18786	18592	18486	18292	18186	18540	18240	188	5500	500	13610	10	1	33766123	6149	-74.94	0.38	12	0.03	-243.00	48250.00	29250	20240220	-37.74	15510	20241114	17.41	19470	-6.47	20250109	17340	5.02	20250102	29250	-37.74	20240220	15510	17.41	20241114	0.65	N	181710	500	187 억		3098855	N	N	1469	N	00	N
17	20250123	090923	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18360	-40	5	-0.22	23207330	1266	4.28	18480	18480	18300	23900	12880	18400	18331.22	9.18	0	-727	18786	18592	18486	18292	18186	18540	18240	188	5500	500	13610	10	1	33766123	6199	-75.56	0.38	12	0.00	-243.00	48250.00	29250	20240220	-37.23	15510	20241114	18.38	19470	-5.70	20250109	17340	5.88	20250102	29250	-37.23	20240220	15510	18.38	20241114	0.65	N	181710	500	187 억		3098855	N	N	1469	N	00	N
18	20250122	160916	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18400	-40	5	-0.22	546767010	29556	252.51	18440	18680	18380	23950	12910	18440	18500.14	9.19	0	-5896	18780	18610	18480	18310	18180	18545	18245	188	5510	500	13640	10	1	33766123	6213	-75.72	0.38	12	0.09	-243.00	48250.00	29250	20240220	-37.09	15510	20241114	18.63	19470	-5.50	20250109	17340	6.11	20250102	29250	-37.09	20240220	15510	18.63	20241114	0.65	N	181710	500	187 억		3104015	N	N	1469	N	00	N
19	20250122	150917	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18420	-20	5	-0.11	502047160	27125	231.74	18440	18680	18390	23950	12910	18440	18508.65	9.19	0	-5676	18780	18610	18480	18310	18180	18545	18245	188	5510	500	13640	10	1	33766123	6220	-75.80	0.38	12	0.08	-243.00	48250.00	29250	20240220	-37.03	15510	20241114	18.76	19470	-5.39	20250109	17340	6.23	20250102	29250	-37.03	20240220	15510	18.76	20241114	0.65	N	181710	500	187 억		3104015	N	N	621	N	00	N
20	20250122	140916	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18420	-20	5	-0.11	450846600	24345	207.99	18440	18680	18390	23950	12910	18440	18519.06	9.19	0	-5331	18780	18610	18480	18310	18180	18545	18245	188	5510	500	13640	10	1	33766123	6220	-75.80	0.38	12	0.07	-243.00	48250.00	29250	20240220	-37.03	15510	20241114	18.76	19470	-5.39	20250109	17340	6.23	20250102	29250	-37.03	20240220	15510	18.76	20241114	0.65	N	181710	500	187 억		3104015	N	N	621	N	00	N
21	20250122	130918	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18530	90	2	0.49	355722350	19196	164.00	18440	18680	18390	23950	12910	18440	18531.07	9.19	0	-3919	18780	18610	18480	18310	18180	18545	18245	188	5510	500	13640	10	1	33766123	6257	-76.26	0.38	12	0.06	-243.00	48250.00	29250	20240220	-36.65	15510	20241114	19.47	19470	-4.83	20250109	17340	6.86	20250102	29250	-36.65	20240220	15510	19.47	20241114	0.65	N	181710	500	187 억		3104015	N	N	621	N	00	N
22	20250122	120915	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18450	10	2	0.05	297580850	16051	137.13	18440	18680	18390	23950	12910	18440	18539.71	9.19	0	-3566	18780	18610	18480	18310	18180	18545	18245	188	5510	500	13640	10	1	33766123	6230	-75.93	0.38	12	0.05	-243.00	48250.00	29250	20240220	-36.92	15510	20241114	18.96	19470	-5.24	20250109	17340	6.40	20250102	29250	-36.92	20240220	15510	18.96	20241114	0.65	N	181710	500	187 억		3104015	N	N	621	N	00	N
23	20250122	110917	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18530	90	2	0.49	228946800	12342	105.44	18440	18680	18390	23950	12910	18440	18550.22	9.19	0	-3690	18780	18610	18480	18310	18180	18545	18245	188	5510	500	13640	10	1	33766123	6257	-76.26	0.38	12	0.04	-243.00	48250.00	29250	20240220	-36.65	15510	20241114	19.47	19470	-4.83	20250109	17340	6.86	20250102	29250	-36.65	20240220	15510	19.47	20241114	0.65	N	181710	500	187 억		3104015	N	N	621	N	00	N
24	20250122	100916	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18600	160	2	0.87	144715930	7810	66.72	18440	18680	18390	23950	12910	18440	18529.57	9.19	0	-1751	18780	18610	18480	18310	18180	18545	18245	188	5510	500	13640	10	1	33766123	6280	-76.54	0.39	12	0.02	-243.00	48250.00	29250	20240220	-36.41	15510	20241114	19.92	19470	-4.47	20250109	17340	7.27	20250102	29250	-36.41	20240220	15510	19.92	20241114	0.65	N	181710	500	187 억		3104015	N	N	621	N	00	N
25	20250122	090918	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18480	40	2	0.22	5923070	319	2.73	18440	18620	18440	23950	12910	18440	18567.62	9.19	0	-116	18780	18610	18480	18310	18180	18545	18245	188	5510	500	13640	10	1	33766123	6240	-76.05	0.38	12	0.00	-243.00	48250.00	29250	20240220	-36.82	15510	20241114	19.15	19470	-5.08	20250109	17340	6.57	20250102	29250	-36.82	20240220	15510	19.15	20241114	0.65	N	181710	500	187 억		3104015	N	N	621	N	00	N
26	20250121	160910	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18440	-90	5	-0.49	216569460	11705	32.32	18630	18650	18350	24050	12980	18530	18502.46	9.20	0	604	19123	18826	18613	18316	18103	18720	18210	188	5520	500	13710	10	1	33766123	6226	-75.88	0.38	12	0.03	-243.00	48250.00	29250	20240220	-36.96	15510	20241114	18.89	19470	-5.29	20250109	17340	6.34	20250102	29250	-36.96	20240220	15510	18.89	20241114	0.65	N	181710	500	187 억		3104815	N	N	621	N	00	N
27	20250121	150912	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18550	20	2	0.11	173871030	9392	25.93	18630	18650	18350	24050	12980	18530	18512.67	9.20	0	441	19123	18826	18613	18316	18103	18720	18210	188	5520	500	13710	10	1	33766123	6264	-76.34	0.38	12	0.03	-243.00	48250.00	29250	20240220	-36.58	15510	20241114	19.60	19470	-4.73	20250109	17340	6.98	20250102	29250	-36.58	20240220	15510	19.60	20241114	0.65	N	181710	500	187 억		3104815	N	N	874	N	00	N
28	20250121	140913	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18580	50	2	0.27	127896450	6915	19.09	18630	18650	18350	24050	12980	18530	18495.51	9.20	0	588	19123	18826	18613	18316	18103	18720	18210	188	5520	500	13710	10	1	33766123	6274	-76.46	0.39	12	0.02	-243.00	48250.00	29250	20240220	-36.48	15510	20241114	19.79	19470	-4.57	20250109	17340	7.15	20250102	29250	-36.48	20240220	15510	19.79	20241114	0.65	N	181710	500	187 억		3104815	N	N	874	N	00	N
29	20250121	130911	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18590	60	2	0.32	102107610	5526	15.26	18630	18650	18350	24050	12980	18530	18477.67	9.20	0	270	19123	18826	18613	18316	18103	18720	18210	188	5520	500	13710	10	1	33766123	6277	-76.50	0.39	12	0.02	-243.00	48250.00	29250	20240220	-36.44	15510	20241114	19.86	19470	-4.52	20250109	17340	7.21	20250102	29250	-36.44	20240220	15510	19.86	20241114	0.65	N	181710	500	187 억		3104815	N	N	874	N	00	N
30	20250121	120855	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18530	0	3	0.00	87403850	4734	13.07	18630	18650	18350	24050	12980	18530	18463.00	9.20	0	-41	19123	18826	18613	18316	18103	18720	18210	188	5520	500	13710	10	1	33766123	6257	-76.26	0.38	12	0.01	-243.00	48250.00	29250	20240220	-36.65	15510	20241114	19.47	19470	-4.83	20250109	17340	6.86	20250102	29250	-36.65	20240220	15510	19.47	20241114	0.65	N	181710	500	187 억		3104815	N	N	874	N	00	N
31	20250121	110826	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18370	-160	5	-0.86	58715630	3178	8.77	18630	18650	18360	24050	12980	18530	18475.65	9.20	0	-488	19123	18826	18613	18316	18103	18720	18210	188	5520	500	13710	10	1	33766123	6203	-75.60	0.38	12	0.01	-243.00	48250.00	29250	20240220	-37.20	15510	20241114	18.44	19470	-5.65	20250109	17340	5.94	20250102	29250	-37.20	20240220	15510	18.44	20241114	0.65	N	181710	500	187 억		3104815	N	N	874	N	00	N
32	20250121	100821	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18520	-10	5	-0.05	27008550	1458	4.03	18630	18650	18420	24050	12980	18530	18524.38	9.20	0	-104	19123	18826	18613	18316	18103	18720	18210	188	5520	500	13710	10	1	33766123	6253	-76.21	0.38	12	0.00	-243.00	48250.00	29250	20240220	-36.68	15510	20241114	19.41	19470	-4.88	20250109	17340	6.81	20250102	29250	-36.68	20240220	15510	19.41	20241114	0.65	N	181710	500	187 억		3104815	N	N	874	N	00	N
33	20250121	090914	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18540	10	2	0.05	1227000	66	0.18	18630	18630	18530	24050	12980	18530	18590.91	9.20	0	4	19123	18826	18613	18316	18103	18720	18210	188	5520	500	13710	10	1	33766123	6260	-76.30	0.38	12	0.00	-243.00	48250.00	29250	20240220	-36.62	15510	20241114	19.54	19470	-4.78	20250109	17340	6.92	20250102	29250	-36.62	20240220	15510	19.54	20241114	0.65	N	181710	500	187 억		3104815	N	N	874	N	00	N
34	20250120	160900	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18530	-350	5	-1.85	670240530	36220	170.89	18910	18910	18400	24500	13220	18880	18504.71	9.21	0	-6132	19246	19062	18886	18702	18526	18975	18615	188	5620	500	13970	10	1	33766123	6257	-76.26	0.38	12	0.11	-243.00	48250.00	29250	20240220	-36.65	15510	20241114	19.47	19470	-4.83	20250109	17340	6.86	20250102	29250	-36.65	20240220	15510	19.47	20241114	0.66	N	181710	500	187 억		3110314	N	N	874	N	00	N
35	20250120	150912	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18520	-360	5	-1.91	648627860	35053	165.38	18910	18910	18400	24500	13220	18880	18504.20	9.21	0	-5581	19246	19062	18886	18702	18526	18975	18615	188	5620	500	13970	10	1	33766123	6253	-76.21	0.38	12	0.10	-243.00	48250.00	29250	20240220	-36.68	15510	20241114	19.41	19470	-4.88	20250109	17340	6.81	20250102	29250	-36.68	20240220	15510	19.41	20241114	0.66	N	181710	500	187 억		3110314	N	N	87	N	00	N
36	20250120	140910	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18430	-450	5	-2.38	595806270	32196	151.90	18910	18910	18400	24500	13220	18880	18505.60	9.21	0	-3932	19246	19062	18886	18702	18526	18975	18615	188	5620	500	13970	10	1	33766123	6223	-75.84	0.38	12	0.10	-243.00	48250.00	29250	20240220	-36.99	15510	20241114	18.83	19470	-5.34	20250109	17340	6.29	20250102	29250	-36.99	20240220	15510	18.83	20241114	0.66	N	181710	500	187 억		3110314	N	N	87	N	00	N
37	20250120	130910	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18550	-330	5	-1.75	568562210	30724	144.96	18910	18910	18400	24500	13220	18880	18505.47	9.21	0	-3517	19246	19062	18886	18702	18526	18975	18615	188	5620	500	13970	10	1	33766123	6264	-76.34	0.38	12	0.09	-243.00	48250.00	29250	20240220	-36.58	15510	20241114	19.60	19470	-4.73	20250109	17340	6.98	20250102	29250	-36.58	20240220	15510	19.60	20241114	0.66	N	181710	500	187 억		3110314	N	N	87	N	00	N
38	20250120	120911	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18480	-400	5	-2.12	392199300	21188	99.97	18910	18910	18400	24500	13220	18880	18510.44	9.21	0	-6200	19246	19062	18886	18702	18526	18975	18615	188	5620	500	13970	10	1	33766123	6240	-76.05	0.38	12	0.06	-243.00	48250.00	29250	20240220	-36.82	15510	20241114	19.15	19470	-5.08	20250109	17340	6.57	20250102	29250	-36.82	20240220	15510	19.15	20241114	0.66	N	181710	500	187 억		3110314	N	N	87	N	00	N
39	20250120	110911	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18480	-400	5	-2.12	270805480	14615	68.95	18910	18910	18400	24500	13220	18880	18529.28	9.21	0	-7310	19246	19062	18886	18702	18526	18975	18615	188	5620	500	13970	10	1	33766123	6240	-76.05	0.38	12	0.04	-243.00	48250.00	29250	20240220	-36.82	15510	20241114	19.15	19470	-5.08	20250109	17340	6.57	20250102	29250	-36.82	20240220	15510	19.15	20241114	0.66	N	181710	500	187 억		3110314	N	N	87	N	00	N
40	20250120	100911	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18450	-430	5	-2.28	189803050	10241	48.32	18910	18910	18400	24500	13220	18880	18533.64	9.21	0	-6625	19246	19062	18886	18702	18526	18975	18615	188	5620	500	13970	10	1	33766123	6230	-75.93	0.38	12	0.03	-243.00	48250.00	29250	20240220	-36.92	15510	20241114	18.96	19470	-5.24	20250109	17340	6.40	20250102	29250	-36.92	20240220	15510	18.96	20241114	0.66	N	181710	500	187 억		3110314	N	N	87	N	00	N
41	20250120	090912	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18840	-40	5	-0.21	9474380	505	2.38	18910	18910	18700	24500	13220	18880	18761.15	9.21	0	-209	19246	19062	18886	18702	18526	18975	18615	188	5620	500	13970	10	1	33766123	6362	-77.53	0.39	12	0.00	-243.00	48250.00	29250	20240220	-35.59	15510	20241114	21.47	19470	-3.24	20250109	17340	8.65	20250102	29250	-35.59	20240220	15510	21.47	20241114	0.66	N	181710	500	187 억		3110314	N	N	87	N	00	N
42	20250117	160907	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18880	-50	5	-0.26	394272100	20906	95.44	18910	19070	18710	24600	13260	18930	18859.25	9.22	0	-3204	19156	19042	18836	18722	18516	19100	18780	188	5670	500	14000	10	1	33766123	6375	-77.70	0.39	12	0.06	-243.00	48250.00	29250	20240220	-35.45	15510	20241114	21.73	19470	-3.03	20250109	17340	8.88	20250102	29250	-35.45	20240220	15510	21.73	20241114	0.65	N	181710	500	187 억		3113486	N	N	87	N	00	N
43	20250117	150911	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18730	-200	5	-1.06	378185970	20050	91.54	18910	19070	18730	24600	13260	18930	18862.14	9.22	0	-2917	19156	19042	18836	18722	18516	19100	18780	188	5670	500	14000	10	1	33766123	6324	-77.08	0.39	12	0.06	-243.00	48250.00	29250	20240220	-35.97	15510	20241114	20.76	19470	-3.80	20250109	17340	8.02	20250102	29250	-35.97	20240220	15510	20.76	20241114	0.65	N	181710	500	187 억		3113486	N	N	39	N	00	N
44	20250117	140911	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18820	-110	5	-0.58	330242700	17497	79.88	18910	19070	18790	24600	13260	18930	18874.25	9.22	0	-1680	19156	19042	18836	18722	18516	19100	18780	188	5670	500	14000	10	1	33766123	6355	-77.45	0.39	12	0.05	-243.00	48250.00	29250	20240220	-35.66	15510	20241114	21.34	19470	-3.34	20250109	17340	8.54	20250102	29250	-35.66	20240220	15510	21.34	20241114	0.65	N	181710	500	187 억		3113486	N	N	39	N	00	N
45	20250117	130909	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18860	-70	5	-0.37	300265560	15907	72.62	18910	19070	18790	24600	13260	18930	18876.32	9.22	0	-944	19156	19042	18836	18722	18516	19100	18780	188	5670	500	14000	10	1	33766123	6368	-77.61	0.39	12	0.05	-243.00	48250.00	29250	20240220	-35.52	15510	20241114	21.60	19470	-3.13	20250109	17340	8.77	20250102	29250	-35.52	20240220	15510	21.60	20241114	0.65	N	181710	500	187 억		3113486	N	N	39	N	00	N
46	20250117	120911	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18850	-80	5	-0.42	242421430	12838	58.61	18910	19070	18790	24600	13260	18930	18883.11	9.22	0	-1287	19156	19042	18836	18722	18516	19100	18780	188	5670	500	14000	10	1	33766123	6365	-77.57	0.39	12	0.04	-243.00	48250.00	29250	20240220	-35.56	15510	20241114	21.53	19470	-3.18	20250109	17340	8.71	20250102	29250	-35.56	20240220	15510	21.53	20241114	0.65	N	181710	500	187 억		3113486	N	N	39	N	00	N
47	20250117	110909	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18870	-60	5	-0.32	193041850	10218	46.65	18910	19070	18790	24600	13260	18930	18892.33	9.22	0	-568	19156	19042	18836	18722	18516	19100	18780	188	5670	500	14000	10	1	33766123	6372	-77.65	0.39	12	0.03	-243.00	48250.00	29250	20240220	-35.49	15510	20241114	21.66	19470	-3.08	20250109	17340	8.82	20250102	29250	-35.49	20240220	15510	21.66	20241114	0.65	N	181710	500	187 억		3113486	N	N	39	N	00	N
48	20250117	100911	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18850	-80	5	-0.42	82683980	4368	19.94	18910	19040	18800	24600	13260	18930	18929.48	9.22	0	-1085	19156	19042	18836	18722	18516	19100	18780	188	5670	500	14000	10	1	33766123	6365	-77.57	0.39	12	0.01	-243.00	48250.00	29250	20240220	-35.56	15510	20241114	21.53	19470	-3.18	20250109	17340	8.71	20250102	29250	-35.56	20240220	15510	21.53	20241114	0.65	N	181710	500	187 억		3113486	N	N	39	N	00	N
49	20250117	090911	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18810	-120	5	-0.63	16201030	857	3.91	18910	18990	18800	24600	13260	18930	18904.35	9.22	0	-474	19156	19042	18836	18722	18516	19100	18780	188	5670	500	14000	10	1	33766123	6351	-77.41	0.39	12	0.00	-243.00	48250.00	29250	20240220	-35.69	15510	20241114	21.28	19470	-3.39	20250109	17340	8.48	20250102	29250	-35.69	20240220	15510	21.28	20241114	0.65	N	181710	500	187 억		3113486	N	N	39	N	00	N
50	20250116	160904	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18930	250	2	1.34	411833950	21894	77.84	18700	18950	18630	24250	13080	18680	18809.81	9.22	0	-81	19026	18852	18736	18562	18446	18795	18505	188	5570	500	13820	10	1	33766123	6392	-77.90	0.39	12	0.06	-243.00	48250.00	29250	20240220	-35.28	15510	20241114	22.05	19470	-2.77	20250109	17340	9.17	20250102	29250	-35.28	20240220	15510	22.05	20241114	0.65	N	181710	500	187 억		3113531	N	N	39	N	00	N
51	20250116	150819	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18890	210	2	1.12	360922600	19203	68.27	18700	18950	18630	24250	13080	18680	18795.12	9.22	0	213	19026	18852	18736	18562	18446	18795	18505	188	5570	500	13820	10	1	33766123	6378	-77.74	0.39	12	0.06	-243.00	48250.00	29250	20240220	-35.42	15510	20241114	21.79	19470	-2.98	20250109	17340	8.94	20250102	29250	-35.42	20240220	15510	21.79	20241114	0.65	N	181710	500	187 억		3113531	N	N	100	N	00	N
52	20250116	140908	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18890	210	2	1.12	306624460	16328	58.05	18700	18950	18630	24250	13080	18680	18779.06	9.22	0	260	19026	18852	18736	18562	18446	18795	18505	188	5570	500	13820	10	1	33766123	6378	-77.74	0.39	12	0.05	-243.00	48250.00	29250	20240220	-35.42	15510	20241114	21.79	19470	-2.98	20250109	17340	8.94	20250102	29250	-35.42	20240220	15510	21.79	20241114	0.65	N	181710	500	187 억		3113531	N	N	100	N	00	N
53	20250116	130907	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18770	90	2	0.48	243206010	12971	46.12	18700	18950	18630	24250	13080	18680	18749.98	9.22	0	53	19026	18852	18736	18562	18446	18795	18505	188	5570	500	13820	10	1	33766123	6338	-77.24	0.39	12	0.04	-243.00	48250.00	29250	20240220	-35.83	15510	20241114	21.02	19470	-3.60	20250109	17340	8.25	20250102	29250	-35.83	20240220	15510	21.02	20241114	0.65	N	181710	500	187 억		3113531	N	N	100	N	00	N
54	20250116	120907	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18910	230	2	1.23	204266970	10902	38.76	18700	18950	18630	24250	13080	18680	18736.65	9.22	0	-8	19026	18852	18736	18562	18446	18795	18505	188	5570	500	13820	10	1	33766123	6385	-77.82	0.39	12	0.03	-243.00	48250.00	29250	20240220	-35.35	15510	20241114	21.92	19470	-2.88	20250109	17340	9.05	20250102	29250	-35.35	20240220	15510	21.92	20241114	0.65	N	181710	500	187 억		3113531	N	N	100	N	00	N
55	20250116	110909	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18770	90	2	0.48	170403280	9107	32.38	18700	18940	18630	24250	13080	18680	18711.24	9.22	0	508	19026	18852	18736	18562	18446	18795	18505	188	5570	500	13820	10	1	33766123	6338	-77.24	0.39	12	0.03	-243.00	48250.00	29250	20240220	-35.83	15510	20241114	21.02	19470	-3.60	20250109	17340	8.25	20250102	29250	-35.83	20240220	15510	21.02	20241114	0.65	N	181710	500	187 억		3113531	N	N	100	N	00	N
56	20250116	100909	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18730	50	2	0.27	100486180	5376	19.11	18700	18940	18630	24250	13080	18680	18691.63	9.22	0	195	19026	18852	18736	18562	18446	18795	18505	188	5570	500	13820	10	1	33766123	6324	-77.08	0.39	12	0.02	-243.00	48250.00	29250	20240220	-35.97	15510	20241114	20.76	19470	-3.80	20250109	17340	8.02	20250102	29250	-35.97	20240220	15510	20.76	20241114	0.65	N	181710	500	187 억		3113531	N	N	100	N	00	N
57	20250116	090910	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18750	70	2	0.37	27475140	1468	5.22	18700	18940	18680	24250	13080	18680	18716.04	9.22	0	114	19026	18852	18736	18562	18446	18795	18505	188	5570	500	13820	10	1	33766123	6331	-77.16	0.39	12	0.00	-243.00	48250.00	29250	20240220	-35.90	15510	20241114	20.89	19470	-3.70	20250109	17340	8.13	20250102	29250	-35.90	20240220	15510	20.89	20241114	0.65	N	181710	500	187 억		3113531	N	N	100	N	00	N
58	20250115	160905	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18680	-110	5	-0.59	527478030	28114	69.29	18790	18910	18620	24400	13160	18790	18762.11	9.24	0	-6816	19376	19082	18876	18582	18376	19230	18730	188	5610	500	13900	10	1	33766123	6308	-76.87	0.39	12	0.08	-243.00	48250.00	29250	20240220	-36.14	15510	20241114	20.44	19470	-4.06	20250109	17340	7.73	20250102	29250	-36.14	20240220	15510	20.44	20241114	0.66	N	181710	500	187 억		3120761	N	N	100	N	00	N
59	20250115	150906	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18770	-20	5	-0.11	517517540	27581	67.98	18790	18910	18620	24400	13160	18790	18763.55	9.24	0	-6698	19376	19082	18876	18582	18376	19230	18730	188	5610	500	13900	10	1	33766123	6338	-77.24	0.39	12	0.08	-243.00	48250.00	29250	20240220	-35.83	15510	20241114	21.02	19470	-3.60	20250109	17340	8.25	20250102	29250	-35.83	20240220	15510	21.02	20241114	0.66	N	181710	500	187 억		3120761	N	N	1	N	00	N
60	20250115	140900	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18740	-50	5	-0.27	474380540	25284	62.31	18790	18910	18620	24400	13160	18790	18762.08	9.24	0	-5707	19376	19082	18876	18582	18376	19230	18730	188	5610	500	13900	10	1	33766123	6328	-77.12	0.39	12	0.07	-243.00	48250.00	29250	20240220	-35.93	15510	20241114	20.83	19470	-3.75	20250109	17340	8.07	20250102	29250	-35.93	20240220	15510	20.83	20241114	0.66	N	181710	500	187 억		3120761	N	N	1	N	00	N
61	20250115	130906	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18770	-20	5	-0.11	443410090	23633	58.25	18790	18910	18620	24400	13160	18790	18762.33	9.24	0	-4600	19376	19082	18876	18582	18376	19230	18730	188	5610	500	13900	10	1	33766123	6338	-77.24	0.39	12	0.07	-243.00	48250.00	29250	20240220	-35.83	15510	20241114	21.02	19470	-3.60	20250109	17340	8.25	20250102	29250	-35.83	20240220	15510	21.02	20241114	0.66	N	181710	500	187 억		3120761	N	N	1	N	00	N
62	20250115	120851	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18780	-10	5	-0.05	360331500	19200	47.32	18790	18910	18620	24400	13160	18790	18767.26	9.24	0	-5075	19376	19082	18876	18582	18376	19230	18730	188	5610	500	13900	10	1	33766123	6341	-77.28	0.39	12	0.06	-243.00	48250.00	29250	20240220	-35.79	15510	20241114	21.08	19470	-3.54	20250109	17340	8.30	20250102	29250	-35.79	20240220	15510	21.08	20241114	0.66	N	181710	500	187 억		3120761	N	N	1	N	00	N
63	20250115	110906	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18800	10	2	0.05	314858350	16781	41.36	18790	18910	18620	24400	13160	18790	18762.79	9.24	0	-3860	19376	19082	18876	18582	18376	19230	18730	188	5610	500	13900	10	1	33766123	6348	-77.37	0.39	12	0.05	-243.00	48250.00	29250	20240220	-35.73	15510	20241114	21.21	19470	-3.44	20250109	17340	8.42	20250102	29250	-35.73	20240220	15510	21.21	20241114	0.66	N	181710	500	187 억		3120761	N	N	1	N	00	N
64	20250115	100905	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18710	-80	5	-0.43	203460450	10821	26.67	18790	18910	18660	24400	13160	18790	18802.37	9.24	0	-3878	19376	19082	18876	18582	18376	19230	18730	188	5610	500	13900	10	1	33766123	6318	-77.00	0.39	12	0.03	-243.00	48250.00	29250	20240220	-36.03	15510	20241114	20.63	19470	-3.90	20250109	17340	7.90	20250102	29250	-36.03	20240220	15510	20.63	20241114	0.66	N	181710	500	187 억		3120761	N	N	1	N	00	N
65	20250115	090909	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18760	-30	5	-0.16	20725860	1103	2.72	18790	18910	18760	24400	13160	18790	18790.44	9.24	0	-89	19376	19082	18876	18582	18376	19230	18730	188	5610	500	13900	10	1	33766123	6335	-77.20	0.39	12	0.00	-243.00	48250.00	29250	20240220	-35.86	15510	20241114	20.95	19470	-3.65	20250109	17340	8.19	20250102	29250	-35.86	20240220	15510	20.95	20241114	0.66	N	181710	500	187 억		3120761	N	N	1	N	00	N
66	20250114	160849	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18790	110	2	0.59	767681780	40575	93.64	18670	19170	18670	24250	13080	18680	18920.08	9.25	0	469	19206	18942	18776	18512	18346	18860	18430	188	5570	500	13820	10	1	33766123	6345	-77.33	0.39	12	0.12	-243.00	48250.00	29250	20240220	-35.76	15510	20241114	21.15	19470	-3.49	20250109	17340	8.36	20250102	29250	-35.76	20240220	15510	21.15	20241114	0.66	N	181710	500	187 억		3123738	N	N	1	N	00	N
67	20250114	150903	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18790	110	2	0.59	749813670	39623	91.44	18670	19170	18670	24250	13080	18680	18923.70	9.25	0	790	19206	18942	18776	18512	18346	18860	18430	188	5570	500	13820	10	1	33766123	6345	-77.33	0.39	12	0.12	-243.00	48250.00	29250	20240220	-35.76	15510	20241114	21.15	19470	-3.49	20250109	17340	8.36	20250102	29250	-35.76	20240220	15510	21.15	20241114	0.66	N	181710	500	187 억		3123738	N	N	129	N	00	N
68	20250114	140901	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18840	160	2	0.86	674779670	35631	82.23	18670	19170	18670	24250	13080	18680	18937.99	9.25	0	3589	19206	18942	18776	18512	18346	18860	18430	188	5570	500	13820	10	1	33766123	6362	-77.53	0.39	12	0.11	-243.00	48250.00	29250	20240220	-35.59	15510	20241114	21.47	19470	-3.24	20250109	17340	8.65	20250102	29250	-35.59	20240220	15510	21.47	20241114	0.66	N	181710	500	187 억		3123738	N	N	129	N	00	N
69	20250114	130900	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18910	230	2	1.23	614735080	32447	74.88	18670	19170	18670	24250	13080	18680	18945.82	9.25	0	5259	19206	18942	18776	18512	18346	18860	18430	188	5570	500	13820	10	1	33766123	6385	-77.82	0.39	12	0.10	-243.00	48250.00	29250	20240220	-35.35	15510	20241114	21.92	19470	-2.88	20250109	17340	9.05	20250102	29250	-35.35	20240220	15510	21.92	20241114	0.66	N	181710	500	187 억		3123738	N	N	129	N	00	N
70	20250114	120857	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18900	220	2	1.18	530323190	27970	64.55	18670	19170	18670	24250	13080	18680	18960.43	9.25	0	5593	19206	18942	18776	18512	18346	18860	18430	188	5570	500	13820	10	1	33766123	6382	-77.78	0.39	12	0.08	-243.00	48250.00	29250	20240220	-35.38	15510	20241114	21.86	19470	-2.93	20250109	17340	9.00	20250102	29250	-35.38	20240220	15510	21.86	20241114	0.66	N	181710	500	187 억		3123738	N	N	129	N	00	N
71	20250114	110858	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	19010	330	2	1.77	380035090	20019	46.20	18670	19170	18670	24250	13080	18680	18983.72	9.25	0	4239	19206	18942	18776	18512	18346	18860	18430	188	5570	500	13820	10	1	33766123	6419	-78.23	0.39	12	0.06	-243.00	48250.00	29250	20240220	-35.01	15510	20241114	22.57	19470	-2.36	20250109	17340	9.63	20250102	29250	-35.01	20240220	15510	22.57	20241114	0.66	N	181710	500	187 억		3123738	N	N	129	N	00	N
72	20250114	100856	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18940	260	2	1.39	298411170	15722	36.28	18670	19170	18670	24250	13080	18680	18980.48	9.25	0	6178	19206	18942	18776	18512	18346	18860	18430	188	5570	500	13820	10	1	33766123	6395	-77.94	0.39	12	0.05	-243.00	48250.00	29250	20240220	-35.25	15510	20241114	22.11	19470	-2.72	20250109	17340	9.23	20250102	29250	-35.25	20240220	15510	22.11	20241114	0.66	N	181710	500	187 억		3123738	N	N	129	N	00	N
73	20250114	090900	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	19070	390	2	2.09	92213340	4861	11.22	18670	19070	18670	24250	13080	18680	18970.03	9.25	0	4499	19206	18942	18776	18512	18346	18860	18430	188	5570	500	13820	10	1	33766123	6439	-78.48	0.40	12	0.01	-243.00	48250.00	29250	20240220	-34.80	15510	20241114	22.95	19470	-2.05	20250109	17340	9.98	20250102	29250	-34.80	20240220	15510	22.95	20241114	0.66	N	181710	500	187 억		3123738	N	N	129	N	00	N
74	20250113	160847	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18680	-170	5	-0.90	791665170	42197	144.53	18850	19040	18610	24500	13200	18850	18761.17	9.27	0	-7439	19483	19166	18873	18556	18263	19020	18410	188	5650	500	13940	10	1	33766123	6308	-76.87	0.39	12	0.12	-243.00	48250.00	29250	20240220	-36.14	15510	20241114	20.44	19470	-4.06	20250109	17340	7.73	20250102	29250	-36.14	20240220	15510	20.44	20241114	0.66	N	181710	500	187 억		3131191	N	N	129	N	00	N
75	20250113	150852	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18720	-130	5	-0.69	736553150	39248	134.43	18850	19040	18610	24500	13200	18850	18766.64	9.27	0	-7241	19483	19166	18873	18556	18263	19020	18410	188	5650	500	13940	10	1	33766123	6321	-77.04	0.39	12	0.12	-243.00	48250.00	29250	20240220	-36.00	15510	20241114	20.70	19470	-3.85	20250109	17340	7.96	20250102	29250	-36.00	20240220	15510	20.70	20241114	0.66	N	181710	500	187 억		3131191	N	N	84	N	00	N
76	20250113	140830	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18760	-90	5	-0.48	607263990	32344	110.78	18850	19040	18610	24500	13200	18850	18775.17	9.27	0	-4457	19483	19166	18873	18556	18263	19020	18410	188	5650	500	13940	10	1	33766123	6335	-77.20	0.39	12	0.10	-243.00	48250.00	29250	20240220	-35.86	15510	20241114	20.95	19470	-3.65	20250109	17340	8.19	20250102	29250	-35.86	20240220	15510	20.95	20241114	0.66	N	181710	500	187 억		3131191	N	N	84	N	00	N
77	20250113	130840	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18680	-170	5	-0.90	530824680	28266	96.81	18850	19040	18610	24500	13200	18850	18779.62	9.27	0	-2194	19483	19166	18873	18556	18263	19020	18410	188	5650	500	13940	10	1	33766123	6308	-76.87	0.39	12	0.08	-243.00	48250.00	29250	20240220	-36.14	15510	20241114	20.44	19470	-4.06	20250109	17340	7.73	20250102	29250	-36.14	20240220	15510	20.44	20241114	0.66	N	181710	500	187 억		3131191	N	N	84	N	00	N
78	20250113	120843	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18680	-170	5	-0.90	494784590	26335	90.20	18850	19040	18620	24500	13200	18850	18788.10	9.27	0	-823	19483	19166	18873	18556	18263	19020	18410	188	5650	500	13940	10	1	33766123	6308	-76.87	0.39	12	0.08	-243.00	48250.00	29250	20240220	-36.14	15510	20241114	20.44	19470	-4.06	20250109	17340	7.73	20250102	29250	-36.14	20240220	15510	20.44	20241114	0.66	N	181710	500	187 억		3131191	N	N	84	N	00	N
79	20250113	110840	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18770	-80	5	-0.42	346084280	18384	62.97	18850	19040	18710	24500	13200	18850	18825.30	9.27	0	-372	19483	19166	18873	18556	18263	19020	18410	188	5650	500	13940	10	1	33766123	6338	-77.24	0.39	12	0.05	-243.00	48250.00	29250	20240220	-35.83	15510	20241114	21.02	19470	-3.60	20250109	17340	8.25	20250102	29250	-35.83	20240220	15510	21.02	20241114	0.66	N	181710	500	187 억		3131191	N	N	84	N	00	N
80	20250113	100840	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18770	-80	5	-0.42	279969980	14870	50.93	18850	19040	18710	24500	13200	18850	18827.84	9.27	0	457	19483	19166	18873	18556	18263	19020	18410	188	5650	500	13940	10	1	33766123	6338	-77.24	0.39	12	0.04	-243.00	48250.00	29250	20240220	-35.83	15510	20241114	21.02	19470	-3.60	20250109	17340	8.25	20250102	29250	-35.83	20240220	15510	21.02	20241114	0.66	N	181710	500	187 억		3131191	N	N	84	N	00	N
81	20250113	090846	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18800	-50	5	-0.27	23469100	1246	4.27	18850	19040	18750	24500	13200	18850	18835.55	9.27	0	146	19483	19166	18873	18556	18263	19020	18410	188	5650	500	13940	10	1	33766123	6348	-77.37	0.39	12	0.00	-243.00	48250.00	29250	20240220	-35.73	15510	20241114	21.21	19470	-3.44	20250109	17340	8.42	20250102	29250	-35.73	20240220	15510	21.21	20241114	0.66	N	181710	500	187 억		3131191	N	N	84	N	00	N
82	20250110	160822	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18850	130	2	0.69	547561700	29196	46.67	19190	19190	18580	24300	13110	18720	18754.68	9.30	0	-6048	19733	19226	18963	18456	18193	19095	18325	188	5580	500	13850	10	1	33766123	6365	-77.57	0.39	12	0.09	-243.00	48250.00	29250	20240220	-35.56	15510	20241114	21.53	19470	-3.18	20250109	17340	8.71	20250102	29250	-35.56	20240220	15510	21.53	20241114	0.67	N	181710	500	187 억		3141140	N	N	84	N	00	N
83	20250110	150832	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18810	90	2	0.48	478859500	25546	40.84	19190	19190	18580	24300	13110	18720	18744.99	9.30	0	-4198	19733	19226	18963	18456	18193	19095	18325	188	5580	500	13850	10	1	33766123	6351	-77.41	0.39	12	0.08	-243.00	48250.00	29250	20240220	-35.69	15510	20241114	21.28	19470	-3.39	20250109	17340	8.48	20250102	29250	-35.69	20240220	15510	21.28	20241114	0.67	N	181710	500	187 억		3141140	N	N	299	N	00	N
84	20250110	140836	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18780	60	2	0.32	379812410	20286	32.43	19190	19190	18580	24300	13110	18720	18722.88	9.30	0	-1771	19733	19226	18963	18456	18193	19095	18325	188	5580	500	13850	10	1	33766123	6341	-77.28	0.39	12	0.06	-243.00	48250.00	29250	20240220	-35.79	15510	20241114	21.08	19470	-3.54	20250109	17340	8.30	20250102	29250	-35.79	20240220	15510	21.08	20241114	0.67	N	181710	500	187 억		3141140	N	N	299	N	00	N
85	20250110	130836	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18600	-120	5	-0.64	324066560	17304	27.66	19190	19190	18580	24300	13110	18720	18727.84	9.30	0	-1285	19733	19226	18963	18456	18193	19095	18325	188	5580	500	13850	10	1	33766123	6280	-76.54	0.39	12	0.05	-243.00	48250.00	29250	20240220	-36.41	15510	20241114	19.92	19470	-4.47	20250109	17340	7.27	20250102	29250	-36.41	20240220	15510	19.92	20241114	0.67	N	181710	500	187 억		3141140	N	N	299	N	00	N
86	20250110	120837	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18630	-90	5	-0.48	265593130	14164	22.64	19190	19190	18600	24300	13110	18720	18751.28	9.30	0	-808	19733	19226	18963	18456	18193	19095	18325	188	5580	500	13850	10	1	33766123	6291	-76.67	0.39	12	0.04	-243.00	48250.00	29250	20240220	-36.31	15510	20241114	20.12	19470	-4.31	20250109	17340	7.44	20250102	29250	-36.31	20240220	15510	20.12	20241114	0.67	N	181710	500	187 억		3141140	N	N	299	N	00	N
87	20250110	110835	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18630	-90	5	-0.48	237994270	12686	20.28	19190	19190	18600	24300	13110	18720	18760.39	9.30	0	-517	19733	19226	18963	18456	18193	19095	18325	188	5580	500	13850	10	1	33766123	6291	-76.67	0.39	12	0.04	-243.00	48250.00	29250	20240220	-36.31	15510	20241114	20.12	19470	-4.31	20250109	17340	7.44	20250102	29250	-36.31	20240220	15510	20.12	20241114	0.67	N	181710	500	187 억		3141140	N	N	299	N	00	N
88	20250110	100833	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18810	90	2	0.48	115656440	6139	9.81	19190	19190	18720	24300	13110	18720	18839.62	9.30	0	-1141	19733	19226	18963	18456	18193	19095	18325	188	5580	500	13850	10	1	33766123	6351	-77.41	0.39	12	0.02	-243.00	48250.00	29250	20240220	-35.69	15510	20241114	21.28	19470	-3.39	20250109	17340	8.48	20250102	29250	-35.69	20240220	15510	21.28	20241114	0.67	N	181710	500	187 억		3141140	N	N	299	N	00	N
89	20250110	090837	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18830	110	2	0.59	7389720	392	0.63	19190	19190	18720	24300	13110	18720	18851.33	9.30	0	-123	19733	19226	18963	18456	18193	19095	18325	188	5580	500	13850	10	1	33766123	6358	-77.49	0.39	12	0.00	-243.00	48250.00	29250	20240220	-35.62	15510	20241114	21.41	19470	-3.29	20250109	17340	8.59	20250102	29250	-35.62	20240220	15510	21.41	20241114	0.67	N	181710	500	187 억		3141140	N	N	299	N	00	N
90	20250109	160828	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18720	20	2	0.11	1185770820	62473	74.53	18870	19470	18700	24300	13090	18700	18980.64	9.32	0	-5978	19613	19156	18473	18016	17333	19385	18245	188	5600	500	13830	10	1	33766123	6321	-77.04	0.39	12	0.19	-243.00	48250.00	29250	20240220	-36.00	15510	20241114	20.70	19470	-3.85	20250109	17340	7.96	20250102	29250	-36.00	20240220	15510	20.70	20241114	0.67	N	181710	500	187 억		3148257	N	N	299	N	00	N
91	20250109	150823	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18790	90	2	0.48	1160100670	61104	72.90	18870	19470	18700	24300	13090	18700	18985.67	9.32	0	-6078	19613	19156	18473	18016	17333	19385	18245	188	5600	500	13830	10	1	33766123	6345	-77.33	0.39	12	0.18	-243.00	48250.00	29250	20240220	-35.76	15510	20241114	21.15	19470	-3.49	20250109	17340	8.36	20250102	29250	-35.76	20240220	15510	21.15	20241114	0.67	N	181710	500	187 억		3148257	N	N	64	N	00	N
92	20250109	140830	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	19000	300	2	1.60	1075780160	56637	67.57	18870	19470	18700	24300	13090	18700	18994.30	9.32	0	-5082	19613	19156	18473	18016	17333	19385	18245	188	5600	500	13830	10	1	33766123	6416	-78.19	0.39	12	0.17	-243.00	48250.00	29250	20240220	-35.04	15510	20241114	22.50	19470	-2.41	20250109	17340	9.57	20250102	29250	-35.04	20240220	15510	22.50	20241114	0.67	N	181710	500	187 억		3148257	N	N	64	N	00	N
93	20250109	130830	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18780	80	2	0.43	929423780	48855	58.28	18870	19470	18700	24300	13090	18700	19024.13	9.32	0	-3042	19613	19156	18473	18016	17333	19385	18245	188	5600	500	13830	10	1	33766123	6341	-77.28	0.39	12	0.14	-243.00	48250.00	29250	20240220	-35.79	15510	20241114	21.08	19470	-3.54	20250109	17340	8.30	20250102	29250	-35.79	20240220	15510	21.08	20241114	0.67	N	181710	500	187 억		3148257	N	N	64	N	00	N
94	20250109	120830	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18840	140	2	0.75	876264410	46026	54.91	18870	19470	18700	24300	13090	18700	19038.47	9.32	0	-2532	19613	19156	18473	18016	17333	19385	18245	188	5600	500	13830	10	1	33766123	6362	-77.53	0.39	12	0.14	-243.00	48250.00	29250	20240220	-35.59	15510	20241114	21.47	19470	-3.24	20250109	17340	8.65	20250102	29250	-35.59	20240220	15510	21.47	20241114	0.67	N	181710	500	187 억		3148257	N	N	64	N	00	N
95	20250109	110835	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18870	170	2	0.91	831269370	43636	52.06	18870	19470	18700	24300	13090	18700	19050.08	9.32	0	-2108	19613	19156	18473	18016	17333	19385	18245	188	5600	500	13830	10	1	33766123	6372	-77.65	0.39	12	0.13	-243.00	48250.00	29250	20240220	-35.49	15510	20241114	21.66	19470	-3.08	20250109	17340	8.82	20250102	29250	-35.49	20240220	15510	21.66	20241114	0.67	N	181710	500	187 억		3148257	N	N	64	N	00	N
96	20250109	100832	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18920	220	2	1.18	651603310	34089	40.67	18870	19470	18850	24300	13090	18700	19114.77	9.32	0	4328	19613	19156	18473	18016	17333	19385	18245	188	5600	500	13830	10	1	33766123	6389	-77.86	0.39	12	0.10	-243.00	48250.00	29250	20240220	-35.32	15510	20241114	21.99	19470	-2.82	20250109	17340	9.11	20250102	29250	-35.32	20240220	15510	21.99	20241114	0.67	N	181710	500	187 억		3148257	N	N	64	N	00	N
97	20250109	090836	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	19240	540	2	2.89	226813110	11863	14.15	18870	19470	18870	24300	13090	18700	19119.37	9.32	0	6135	19613	19156	18473	18016	17333	19385	18245	188	5600	500	13830	10	1	33766123	6497	-79.18	0.40	12	0.04	-243.00	48250.00	29250	20240220	-34.22	15510	20241114	24.05	19470	-1.18	20250109	17340	10.96	20250102	29250	-34.22	20240220	15510	24.05	20241114	0.67	N	181710	500	187 억		3148257	N	N	64	N	00	N
98	20250108	160824	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18700	990	2	5.59	1555882860	83633	381.00	17860	18930	17790	23000	12400	17710	18603.28	9.26	0	21709	18323	18016	17843	17536	17363	17930	17450	188	5290	500	13100	10	1	33766123	6314	-76.95	0.39	12	0.25	-243.00	48250.00	29250	20240220	-36.07	15510	20241114	20.57	18930	-1.22	20250108	17340	7.84	20250102	29250	-36.07	20240220	15510	20.57	20241114	0.67	N	181710	500	187 억		3127183	N	N	64	N	00	N
99	20250108	150827	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18800	1090	2	6.15	1488023340	80009	364.49	17860	18930	17790	23000	12400	17710	18598.20	9.26	0	21607	18323	18016	17843	17536	17363	17930	17450	188	5290	500	13100	10	1	33766123	6348	-77.37	0.39	12	0.24	-243.00	48250.00	29250	20240220	-35.73	15510	20241114	21.21	18930	-0.69	20250108	17340	8.42	20250102	29250	-35.73	20240220	15510	21.21	20241114	0.67	N	181710	500	187 억		3127183	N	N	192	N	00	N
100	20250108	140829	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18780	1070	2	6.04	1420190160	76398	348.04	17860	18930	17790	23000	12400	17710	18589.36	9.26	0	21208	18323	18016	17843	17536	17363	17930	17450	188	5290	500	13100	10	1	33766123	6341	-77.28	0.39	12	0.23	-243.00	48250.00	29250	20240220	-35.79	15510	20241114	21.08	18930	-0.79	20250108	17340	8.30	20250102	29250	-35.79	20240220	15510	21.08	20241114	0.67	N	181710	500	187 억		3127183	N	N	192	N	00	N
101	20250108	130828	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18880	1170	2	6.61	1317577800	70941	323.18	17860	18930	17790	23000	12400	17710	18572.87	9.26	0	20146	18323	18016	17843	17536	17363	17930	17450	188	5290	500	13100	10	1	33766123	6375	-77.70	0.39	12	0.21	-243.00	48250.00	29250	20240220	-35.45	15510	20241114	21.73	18930	-0.26	20250108	17340	8.88	20250102	29250	-35.45	20240220	15510	21.73	20241114	0.67	N	181710	500	187 억		3127183	N	N	192	N	00	N
102	20250108	120825	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18930	1220	2	6.89	1161171880	62651	285.41	17860	18930	17790	23000	12400	17710	18533.97	9.26	0	17195	18323	18016	17843	17536	17363	17930	17450	188	5290	500	13100	10	1	33766123	6392	-77.90	0.39	12	0.19	-243.00	48250.00	29250	20240220	-35.28	15510	20241114	22.05	18930	0.00	20250108	17340	9.17	20250102	29250	-35.28	20240220	15510	22.05	20241114	0.67	N	181710	500	187 억		3127183	N	N	192	N	00	N
103	20250108	110826	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18750	1040	2	5.87	908378250	49231	224.28	17860	18850	17790	23000	12400	17710	18451.35	9.26	0	14430	18323	18016	17843	17536	17363	17930	17450	188	5290	500	13100	10	1	33766123	6331	-77.16	0.39	12	0.15	-243.00	48250.00	29250	20240220	-35.90	15510	20241114	20.89	18850	-0.53	20250108	17340	8.13	20250102	29250	-35.90	20240220	15510	20.89	20241114	0.67	N	181710	500	187 억		3127183	N	N	192	N	00	N
104	20250108	100827	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18650	940	2	5.31	595428510	32487	148.00	17860	18670	17790	23000	12400	17710	18328.21	9.26	0	11218	18323	18016	17843	17536	17363	17930	17450	188	5290	500	13100	10	1	33766123	6297	-76.75	0.39	12	0.10	-243.00	48250.00	29250	20240220	-36.24	15510	20241114	20.25	18670	-0.11	20250108	17340	7.55	20250102	29250	-36.24	20240220	15510	20.25	20241114	0.67	N	181710	500	187 억		3127183	N	N	192	N	00	N
105	20250108	090828	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	18270	560	2	3.16	231073430	12769	58.17	17860	18290	17790	23000	12400	17710	18096.44	9.26	0	7219	18323	18016	17843	17536	17363	17930	17450	188	5290	500	13100	10	1	33766123	6169	-75.19	0.38	12	0.04	-243.00	48250.00	29250	20240220	-37.54	15510	20241114	17.79	18290	-0.11	20250108	17340	5.36	20250102	29250	-37.54	20240220	15510	17.79	20241114	0.67	N	181710	500	187 억		3127183	N	N	192	N	00	N
106	20250107	160820	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17710	-240	5	-1.34	391548610	21939	106.12	17950	18150	17670	23300	12570	17950	17847.17	9.27	0	-3531	18183	18066	17863	17746	17543	18125	17805	188	5350	500	13280	10	1	33766123	5980	-72.88	0.37	12	0.06	-243.00	48250.00	29250	20240220	-39.45	15510	20241114	14.18	18150	-2.42	20250107	17340	2.13	20250102	29250	-39.45	20240220	15510	14.18	20241114	0.67	N	181710	500	187 억		3129217	N	N	192	N	00	N
107	20250107	150821	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17730	-220	5	-1.23	377416670	21141	102.26	17950	18150	17670	23300	12570	17950	17852.36	9.27	0	-3382	18183	18066	17863	17746	17543	18125	17805	188	5350	500	13280	10	1	33766123	5987	-72.96	0.37	12	0.06	-243.00	48250.00	29250	20240220	-39.38	15510	20241114	14.31	18150	-2.31	20250107	17340	2.25	20250102	29250	-39.38	20240220	15510	14.31	20241114	0.67	N	181710	500	187 억		3129217	N	N	56	N	00	N
108	20250107	140819	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17720	-230	5	-1.28	283723260	15848	76.66	17950	18150	17700	23300	12570	17950	17902.78	9.27	0	-4846	18183	18066	17863	17746	17543	18125	17805	188	5350	500	13280	10	1	33766123	5983	-72.92	0.37	12	0.05	-243.00	48250.00	29250	20240220	-39.42	15510	20241114	14.25	18150	-2.37	20250107	17340	2.19	20250102	29250	-39.42	20240220	15510	14.25	20241114	0.67	N	181710	500	187 억		3129217	N	N	56	N	00	N
109	20250107	130820	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17880	-70	5	-0.39	181924920	10127	48.99	17950	18150	17870	23300	12570	17950	17964.34	9.27	0	-3194	18183	18066	17863	17746	17543	18125	17805	188	5350	500	13280	10	1	33766123	6037	-73.58	0.37	12	0.03	-243.00	48250.00	29250	20240220	-38.87	15510	20241114	15.28	18150	-1.49	20250107	17340	3.11	20250102	29250	-38.87	20240220	15510	15.28	20241114	0.67	N	181710	500	187 억		3129217	N	N	56	N	00	N
110	20250107	120821	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17950	0	3	0.00	157522120	8764	42.39	17950	18150	17870	23300	12570	17950	17973.77	9.27	0	-2782	18183	18066	17863	17746	17543	18125	17805	188	5350	500	13280	10	1	33766123	6061	-73.87	0.37	12	0.03	-243.00	48250.00	29250	20240220	-38.63	15510	20241114	15.73	18150	-1.10	20250107	17340	3.52	20250102	29250	-38.63	20240220	15510	15.73	20241114	0.67	N	181710	500	187 억		3129217	N	N	56	N	00	N
111	20250107	110816	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17920	-30	5	-0.17	128685980	7156	34.62	17950	18150	17870	23300	12570	17950	17982.95	9.27	0	-1624	18183	18066	17863	17746	17543	18125	17805	188	5350	500	13280	10	1	33766123	6051	-73.74	0.37	12	0.02	-243.00	48250.00	29250	20240220	-38.74	15510	20241114	15.54	18150	-1.27	20250107	17340	3.34	20250102	29250	-38.74	20240220	15510	15.54	20241114	0.67	N	181710	500	187 억		3129217	N	N	56	N	00	N
112	20250107	100823	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17900	-50	5	-0.28	114450560	6361	30.77	17950	18150	17900	23300	12570	17950	17992.54	9.27	0	-1532	18183	18066	17863	17746	17543	18125	17805	188	5350	500	13280	10	1	33766123	6044	-73.66	0.37	12	0.02	-243.00	48250.00	29250	20240220	-38.80	15510	20241114	15.41	18150	-1.38	20250107	17340	3.23	20250102	29250	-38.80	20240220	15510	15.41	20241114	0.67	N	181710	500	187 억		3129217	N	N	56	N	00	N
113	20250107	090824	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17990	40	2	0.22	39852050	2213	10.70	17950	18150	17950	23300	12570	17950	18008.16	9.27	0	430	18183	18066	17863	17746	17543	18125	17805	188	5350	500	13280	10	1	33766123	6075	-74.03	0.37	12	0.01	-243.00	48250.00	29250	20240220	-38.50	15510	20241114	15.99	18150	-0.88	20250107	17340	3.75	20250102	29250	-38.50	20240220	15510	15.99	20241114	0.67	N	181710	500	187 억		3129217	N	N	56	N	00	N
114	20250106	160811	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17950	300	2	1.70	369165080	20673	78.65	17730	17980	17660	22900	12360	17650	17857.12	9.27	0	175	18030	17840	17710	17520	17390	17935	17615	188	5250	500	13060	10	1	33766123	6061	-73.87	0.37	12	0.06	-243.00	48250.00	29250	20240220	-38.63	15510	20241114	15.73	17980	-0.17	20250106	17340	3.52	20250102	29250	-38.63	20240220	15510	15.73	20241114	0.68	N	181710	500	187 억		3130025	N	N	56	N	00	N
115	20250106	150810	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17910	260	2	1.47	347738500	19475	74.09	17730	17980	17660	22900	12360	17650	17855.64	9.27	0	171	18030	17840	17710	17520	17390	17935	17615	188	5250	500	13060	10	1	33766123	6048	-73.70	0.37	12	0.06	-243.00	48250.00	29250	20240220	-38.77	15510	20241114	15.47	17980	-0.39	20250106	17340	3.29	20250102	29250	-38.77	20240220	15510	15.47	20241114	0.68	N	181710	500	187 억		3130025	N	N	37	N	00	N
116	20250106	140811	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17950	300	2	1.70	310655170	17405	66.22	17730	17980	17660	22900	12360	17650	17848.62	9.27	0	197	18030	17840	17710	17520	17390	17935	17615	188	5250	500	13060	10	1	33766123	6061	-73.87	0.37	12	0.05	-243.00	48250.00	29250	20240220	-38.63	15510	20241114	15.73	17980	-0.17	20250106	17340	3.52	20250102	29250	-38.63	20240220	15510	15.73	20241114	0.68	N	181710	500	187 억		3130025	N	N	37	N	00	N
117	20250106	130806	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17960	310	2	1.76	286522030	16061	61.10	17730	17980	17660	22900	12360	17650	17839.61	9.27	0	287	18030	17840	17710	17520	17390	17935	17615	188	5250	500	13060	10	1	33766123	6064	-73.91	0.37	12	0.05	-243.00	48250.00	29250	20240220	-38.60	15510	20241114	15.80	17980	-0.11	20250106	17340	3.58	20250102	29250	-38.60	20240220	15510	15.80	20241114	0.68	N	181710	500	187 억		3130025	N	N	37	N	00	N
118	20250106	120808	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17980	330	2	1.87	271593690	15230	57.94	17730	17980	17660	22900	12360	17650	17832.81	9.27	0	115	18030	17840	17710	17520	17390	17935	17615	188	5250	500	13060	10	1	33766123	6071	-73.99	0.37	12	0.05	-243.00	48250.00	29250	20240220	-38.53	15510	20241114	15.93	17980	0.00	20250106	17340	3.69	20250102	29250	-38.53	20240220	15510	15.93	20241114	0.68	N	181710	500	187 억		3130025	N	N	37	N	00	N
119	20250106	110807	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17890	240	2	1.36	207452820	11651	44.33	17730	17950	17660	22900	12360	17650	17805.58	9.27	0	-27	18030	17840	17710	17520	17390	17935	17615	188	5250	500	13060	10	1	33766123	6041	-73.62	0.37	12	0.03	-243.00	48250.00	29250	20240220	-38.84	15510	20241114	15.34	17950	-0.33	20250106	17340	3.17	20250102	29250	-38.84	20240220	15510	15.34	20241114	0.68	N	181710	500	187 억		3130025	N	N	37	N	00	N
120	20250106	100804	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17910	260	2	1.47	168781130	9491	36.11	17730	17950	17660	22900	12360	17650	17783.28	9.27	0	918	18030	17840	17710	17520	17390	17935	17615	188	5250	500	13060	10	1	33766123	6048	-73.70	0.37	12	0.03	-243.00	48250.00	29250	20240220	-38.77	15510	20241114	15.47	17950	-0.22	20250106	17340	3.29	20250102	29250	-38.77	20240220	15510	15.47	20241114	0.68	N	181710	500	187 억		3130025	N	N	37	N	00	N
121	20250106	090804	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17740	90	2	0.51	14659700	827	3.15	17730	17780	17670	22900	12360	17650	17726.36	9.27	0	158	18030	17840	17710	17520	17390	17935	17615	188	5250	500	13060	10	1	33766123	5990	-73.00	0.37	12	0.00	-243.00	48250.00	29250	20240220	-39.35	15510	20241114	14.38	17900	-0.89	20250103	17340	2.31	20250102	29250	-39.35	20240220	15510	14.38	20241114	0.68	N	181710	500	187 억		3130025	N	N	37	N	00	N
122	20250103	160801	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17650	60	2	0.34	463574730	26240	103.02	17580	17900	17580	22850	12320	17590	17666.87	9.28	0	-4421	18063	17826	17583	17346	17103	17705	17225	188	5260	500	13010	10	1	33766123	5960	-72.63	0.37	12	0.08	-243.00	48250.00	29250	20240220	-39.66	15510	20241114	13.80	17900	-1.40	20250103	17340	1.79	20250102	29250	-39.66	20240220	15510	13.80	20241114	0.69	N	181710	500	187 억		3133796	N	N	37	N	00	N
123	20250103	150803	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17670	80	2	0.45	398303240	22541	88.49	17580	17900	17580	22850	12320	17590	17670.17	9.28	0	-4294	18063	17826	17583	17346	17103	17705	17225	188	5260	500	13010	10	1	33766123	5966	-72.72	0.37	12	0.07	-243.00	48250.00	29250	20240220	-39.59	15510	20241114	13.93	17900	-1.28	20250103	17340	1.90	20250102	29250	-39.59	20240220	15510	13.93	20241114	0.69	N	181710	500	187 억		3133796	N	N	57	N	00	N
124	20250103	140804	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17630	40	2	0.23	315581670	17854	70.09	17580	17900	17580	22850	12320	17590	17675.68	9.28	0	-2472	18063	17826	17583	17346	17103	17705	17225	188	5260	500	13010	10	1	33766123	5953	-72.55	0.37	12	0.05	-243.00	48250.00	29250	20240220	-39.73	15510	20241114	13.67	17900	-1.51	20250103	17340	1.67	20250102	29250	-39.73	20240220	15510	13.67	20241114	0.69	N	181710	500	187 억		3133796	N	N	57	N	00	N
125	20250103	130802	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17620	30	2	0.17	195907260	11066	43.44	17580	17900	17580	22850	12320	17590	17703.53	9.28	0	-2552	18063	17826	17583	17346	17103	17705	17225	188	5260	500	13010	10	1	33766123	5950	-72.51	0.37	12	0.03	-243.00	48250.00	29250	20240220	-39.76	15510	20241114	13.60	17900	-1.56	20250103	17340	1.61	20250102	29250	-39.76	20240220	15510	13.60	20241114	0.69	N	181710	500	187 억		3133796	N	N	57	N	00	N
126	20250103	120802	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17670	80	2	0.45	155339720	8768	34.42	17580	17900	17580	22850	12320	17590	17716.67	9.28	0	-2274	18063	17826	17583	17346	17103	17705	17225	188	5260	500	13010	10	1	33766123	5966	-72.72	0.37	12	0.03	-243.00	48250.00	29250	20240220	-39.59	15510	20241114	13.93	17900	-1.28	20250103	17340	1.90	20250102	29250	-39.59	20240220	15510	13.93	20241114	0.69	N	181710	500	187 억		3133796	N	N	57	N	00	N
127	20250103	110803	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17670	80	2	0.45	112737690	6360	24.97	17580	17900	17580	22850	12320	17590	17726.05	9.28	0	-1041	18063	17826	17583	17346	17103	17705	17225	188	5260	500	13010	10	1	33766123	5966	-72.72	0.37	12	0.02	-243.00	48250.00	29250	20240220	-39.59	15510	20241114	13.93	17900	-1.28	20250103	17340	1.90	20250102	29250	-39.59	20240220	15510	13.93	20241114	0.69	N	181710	500	187 억		3133796	N	N	57	N	00	N
128	20250103	100800	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17750	160	2	0.91	91432510	5156	20.24	17580	17900	17580	22850	12320	17590	17733.23	9.28	0	-542	18063	17826	17583	17346	17103	17705	17225	188	5260	500	13010	10	1	33766123	5993	-73.05	0.37	12	0.02	-243.00	48250.00	29250	20240220	-39.32	15510	20241114	14.44	17900	-0.84	20250103	17340	2.36	20250102	29250	-39.32	20240220	15510	14.44	20241114	0.69	N	181710	500	187 억		3133796	N	N	57	N	00	N
129	20250103	090804	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17760	170	2	0.97	11801360	667	2.62	17580	17900	17580	22850	12320	17590	17693.19	9.28	0	-513	18063	17826	17583	17346	17103	17705	17225	188	5260	500	13010	10	1	33766123	5997	-73.09	0.37	12	0.00	-243.00	48250.00	29250	20240220	-39.28	15510	20241114	14.51	17900	-0.78	20250103	17340	2.42	20250102	29250	-39.28	20240220	15510	14.51	20241114	0.69	N	181710	500	187 억		3133796	N	N	57	N	00	N
130	20250102	160754	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17590	-60	5	-0.34	445250920	25467	47.61	17800	17820	17340	22900	12360	17650	17483.44	9.30	0	-7078	18183	17916	17623	17356	17063	17770	17210	188	5250	500	13060	10	1	33766123	5939	-72.39	0.36	12	0.08	-243.00	48250.00	29250	20240220	-39.86	15510	20241114	13.41	17820	-1.29	20250102	17340	1.44	20250102	29250	-39.86	20240220	15510	13.41	20241114	0.69	N	181710	500	187 억		3140766	N	N	57	N	00	N
131	20250102	150756	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17530	-120	5	-0.68	376972690	21578	40.34	17800	17820	17340	22900	12360	17650	17470.23	9.30	0	-8148	18183	17916	17623	17356	17063	17770	17210	188	5250	500	13060	10	1	33766123	5919	-72.14	0.36	12	0.06	-243.00	48250.00	29250	20240220	-40.07	15510	20241114	13.02	17820	-1.63	20250102	17340	1.10	20250102	29250	-40.07	20240220	15510	13.02	20241114	0.69	N	181710	500	187 억		3140766	N	N	1627	N	00	N
132	20250102	140753	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17350	-300	5	-1.70	279310160	15999	29.91	17800	17820	17340	22900	12360	17650	17457.98	9.30	0	-6762	18183	17916	17623	17356	17063	17770	17210	188	5250	500	13060	10	1	33766123	5858	-71.40	0.36	12	0.05	-243.00	48250.00	29250	20240220	-40.68	15510	20241114	11.86	17820	-2.64	20250102	17340	0.06	20250102	29250	-40.68	20240220	15510	11.86	20241114	0.69	N	181710	500	187 억		3140766	N	N	1627	N	00	N
133	20250102	130755	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17360	-290	5	-1.64	246859920	14129	26.41	17800	17820	17350	22900	12360	17650	17471.86	9.30	0	-5250	18183	17916	17623	17356	17063	17770	17210	188	5250	500	13060	10	1	33766123	5862	-71.44	0.36	12	0.04	-243.00	48250.00	29250	20240220	-40.65	15510	20241114	11.93	17820	-2.58	20250102	17350	0.06	20250102	29250	-40.65	20240220	15510	11.93	20241114	0.69	N	181710	500	187 억		3140766	N	N	1627	N	00	N
134	20250102	120753	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17390	-260	5	-1.47	191283200	10931	20.44	17800	17820	17380	22900	12360	17650	17499.15	9.30	0	-4069	18183	17916	17623	17356	17063	17770	17210	188	5250	500	13060	10	1	33766123	5872	-71.56	0.36	12	0.03	-243.00	48250.00	29250	20240220	-40.55	15510	20241114	12.12	17820	-2.41	20250102	17380	0.06	20250102	29250	-40.55	20240220	15510	12.12	20241114	0.69	N	181710	500	187 억		3140766	N	N	1627	N	00	N
135	20250102	110744	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17440	-210	5	-1.19	153950580	8787	16.43	17800	17820	17380	22900	12360	17650	17520.27	9.30	0	-2715	18183	17916	17623	17356	17063	17770	17210	188	5250	500	13060	10	1	33766123	5889	-71.77	0.36	12	0.03	-243.00	48250.00	29250	20240220	-40.38	15510	20241114	12.44	17820	-2.13	20250102	17380	0.35	20250102	29250	-40.38	20240220	15510	12.44	20241114	0.69	N	181710	500	187 억		3140766	N	N	1627	N	00	N
136	20250102	100752	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17800	150	2	0.85	13055790	736	1.38	17800	17820	17580	22900	12360	17650	17738.85	9.30	0	-24	18183	17916	17623	17356	17063	17770	17210	188	5250	500	13060	10	1	33766123	6010	-73.25	0.37	12	0.00	-243.00	48250.00	29250	20240220	-39.15	15510	20241114	14.76	17820	-0.11	20250102	17580	1.25	20250102	29250	-39.15	20240220	15510	14.76	20241114	0.69	N	181710	500	187 억		3140766	N	N	1627	N	00	N
137	20250102	090744	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	17650	0	3	0.00	0	0	0.00	0	0	0	22900	12360	17650	0.00	9.30	0	0	18183	17916	17623	17356	17063	17770	17210	188	5250	500	13060	10	1	33766123	5960	-72.63	0.37	12	0.00	-243.00	48250.00	29250	20240220	-39.66	15510	20241114	13.80	0	0.00	0	0	0.00	0	29250	-39.66	20240220	15510	13.80	20241114	0.69	N	181710	500	187 억		3140766	N	N	1627	N	00	N