KissMeData/030190/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	160410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12600	90	2	0.72	686751280	54477	73.82	12510	12730	12420	16260	8760	12510	12606.26	33.16	0	-8374	12743	12626	12433	12316	12123	12685	12375	304	3750	500	9500	10	1	59506593	7498	13.64	2.00	12	0.09	924.00	6298.00	13030	20241224	-3.30	9050	20240118	39.23	12730	-1.02	20250124	11360	10.92	20250113	13030	-3.30	20241224	9200	36.96	20240805	0.10	N	030190	500	303 억		19732746	N	N	56	N	00	N
3	20250124	150411	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12680	170	2	1.36	600481190	47680	64.61	12510	12700	12420	16260	8760	12510	12593.98	33.16	0	-6469	12743	12626	12433	12316	12123	12685	12375	304	3750	500	9500	10	1	59506593	7545	13.72	2.01	12	0.08	924.00	6298.00	13030	20241224	-2.69	9050	20240118	40.11	12700	-0.16	20250124	11360	11.62	20250113	13030	-2.69	20241224	9200	37.83	20240805	0.10	N	030190	500	303 억		19732746	N	N	140	N	00	N
4	20250124	140410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12580	70	2	0.56	295594970	23513	31.86	12510	12700	12420	16260	8760	12510	12571.55	33.16	0	-4857	12743	12626	12433	12316	12123	12685	12375	304	3750	500	9500	10	1	59506593	7486	13.61	2.00	12	0.04	924.00	6298.00	13030	20241224	-3.45	9050	20240118	39.01	12700	-0.94	20250124	11360	10.74	20250113	13030	-3.45	20241224	9200	36.74	20240805	0.10	N	030190	500	303 억		19732746	N	N	140	N	00	N
5	20250124	130411	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12610	100	2	0.80	232945680	18529	25.11	12510	12700	12420	16260	8760	12510	12571.95	33.16	0	-1983	12743	12626	12433	12316	12123	12685	12375	304	3750	500	9500	10	1	59506593	7504	13.65	2.00	12	0.03	924.00	6298.00	13030	20241224	-3.22	9050	20240118	39.34	12700	-0.71	20250124	11360	11.00	20250113	13030	-3.22	20241224	9200	37.07	20240805	0.10	N	030190	500	303 억		19732746	N	N	140	N	00	N
6	20250124	120409	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12620	110	2	0.88	195718240	15576	21.11	12510	12700	12420	16260	8760	12510	12565.37	33.16	0	-872	12743	12626	12433	12316	12123	12685	12375	304	3750	500	9500	10	1	59506593	7510	13.66	2.00	12	0.03	924.00	6298.00	13030	20241224	-3.15	9050	20240118	39.45	12700	-0.63	20250124	11360	11.09	20250113	13030	-3.15	20241224	9200	37.17	20240805	0.10	N	030190	500	303 억		19732746	N	N	140	N	00	N
7	20250124	110410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12680	170	2	1.36	126862820	10120	13.71	12510	12700	12420	16260	8760	12510	12535.85	33.16	0	1029	12743	12626	12433	12316	12123	12685	12375	304	3750	500	9500	10	1	59506593	7545	13.72	2.01	12	0.02	924.00	6298.00	13030	20241224	-2.69	9050	20240118	40.11	12700	-0.16	20250124	11360	11.62	20250113	13030	-2.69	20241224	9200	37.83	20240805	0.10	N	030190	500	303 억		19732746	N	N	140	N	00	N
8	20250124	100408	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12500	-10	5	-0.08	50752440	4064	5.51	12510	12600	12420	16260	8760	12510	12488.30	33.16	0	-1042	12743	12626	12433	12316	12123	12685	12375	304	3750	500	9500	10	1	59506593	7438	13.53	1.98	12	0.01	924.00	6298.00	13030	20241224	-4.07	9050	20240118	38.12	12600	0.00	20250122	11360	10.04	20250113	13030	-4.07	20241224	9200	35.87	20240805	0.10	N	030190	500	303 억		19732746	N	N	140	N	00	N
9	20250124	090411	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12500	-10	5	-0.08	8011620	639	0.87	12510	12600	12500	16260	8760	12510	12537.75	33.16	0	-240	12743	12626	12433	12316	12123	12685	12375	304	3750	500	9500	10	1	59506593	7438	13.53	1.98	12	0.00	924.00	6298.00	13030	20241224	-4.07	9050	20240118	38.12	12600	0.00	20250122	11360	10.04	20250113	13030	-4.07	20241224	9200	35.87	20240805	0.10	N	030190	500	303 억		19732746	N	N	140	N	00	N
10	20250123	160410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12510	300	2	2.46	912837540	73735	161.73	12400	12550	12240	15870	8550	12210	12379.97	33.10	0	15421	12783	12496	12313	12026	11843	12405	11935	304	3660	500	9270	10	1	59506593	7444	13.54	1.99	12	0.12	924.00	6298.00	13030	20241224	-3.99	9050	20240118	38.23	12600	-0.71	20250122	11360	10.12	20250113	13030	-3.99	20241224	9200	35.98	20240805	0.10	N	030190	500	303 억		19695210	N	N	140	N	00	N
11	20250123	150408	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12510	300	2	2.46	873663140	70603	154.86	12400	12550	12240	15870	8550	12210	12374.31	33.10	0	15333	12783	12496	12313	12026	11843	12405	11935	304	3660	500	9270	10	1	59506593	7444	13.54	1.99	12	0.12	924.00	6298.00	13030	20241224	-3.99	9050	20240118	38.23	12600	-0.71	20250122	11360	10.12	20250113	13030	-3.99	20241224	9200	35.98	20240805	0.10	N	030190	500	303 억		19695210	N	N	4	N	00	N
12	20250123	140409	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12540	330	2	2.70	755488920	61158	134.14	12400	12550	12240	15870	8550	12210	12353.07	33.10	0	18306	12783	12496	12313	12026	11843	12405	11935	304	3660	500	9270	10	1	59506593	7462	13.57	1.99	12	0.10	924.00	6298.00	13030	20241224	-3.76	9050	20240118	38.56	12600	-0.48	20250122	11360	10.39	20250113	13030	-3.76	20241224	9200	36.30	20240805	0.10	N	030190	500	303 억		19695210	N	N	4	N	00	N
13	20250123	130407	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12380	170	2	1.39	566603380	45975	100.84	12400	12450	12240	15870	8550	12210	12324.16	33.10	0	14536	12783	12496	12313	12026	11843	12405	11935	304	3660	500	9270	10	1	59506593	7367	13.40	1.97	12	0.08	924.00	6298.00	13030	20241224	-4.99	9050	20240118	36.80	12600	-1.75	20250122	11360	8.98	20250113	13030	-4.99	20241224	9200	34.57	20240805	0.10	N	030190	500	303 억		19695210	N	N	4	N	00	N
14	20250123	120408	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12360	150	2	1.23	503709500	40890	89.69	12400	12450	12240	15870	8550	12210	12318.65	33.10	0	13961	12783	12496	12313	12026	11843	12405	11935	304	3660	500	9270	10	1	59506593	7355	13.38	1.96	12	0.07	924.00	6298.00	13030	20241224	-5.14	9050	20240118	36.57	12600	-1.90	20250122	11360	8.80	20250113	13030	-5.14	20241224	9200	34.35	20240805	0.10	N	030190	500	303 억		19695210	N	N	4	N	00	N
15	20250123	110409	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12330	120	2	0.98	416034940	33791	74.12	12400	12450	12240	15870	8550	12210	12312.00	33.10	0	10506	12783	12496	12313	12026	11843	12405	11935	304	3660	500	9270	10	1	59506593	7337	13.34	1.96	12	0.06	924.00	6298.00	13030	20241224	-5.37	9050	20240118	36.24	12600	-2.14	20250122	11360	8.54	20250113	13030	-5.37	20241224	9200	34.02	20240805	0.10	N	030190	500	303 억		19695210	N	N	4	N	00	N
16	20250123	100407	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12290	80	2	0.66	283222390	23012	50.47	12400	12450	12240	15870	8550	12210	12307.60	33.10	0	6861	12783	12496	12313	12026	11843	12405	11935	304	3660	500	9270	10	1	59506593	7313	13.30	1.95	12	0.04	924.00	6298.00	13030	20241224	-5.68	9050	20240118	35.80	12600	-2.46	20250122	11360	8.19	20250113	13030	-5.68	20241224	9200	33.59	20240805	0.10	N	030190	500	303 억		19695210	N	N	4	N	00	N
17	20250123	090407	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12450	240	2	1.97	12524270	1009	2.21	12400	12450	12350	15870	8550	12210	12412.56	33.10	0	224	12783	12496	12313	12026	11843	12405	11935	304	3660	500	9270	10	1	59506593	7409	13.47	1.98	12	0.00	924.00	6298.00	13030	20241224	-4.45	9050	20240118	37.57	12600	-1.19	20250122	11360	9.60	20250113	13030	-4.45	20241224	9200	35.33	20240805	0.10	N	030190	500	303 억		19695210	N	N	4	N	00	N
18	20250122	160406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12210	-80	5	-0.65	556742500	45578	63.06	12290	12600	12130	15970	8610	12290	12215.16	33.09	0	-658	12536	12412	12316	12192	12096	12365	12145	304	3680	500	9340	10	1	59506593	7266	13.21	1.94	12	0.08	924.00	6298.00	13030	20241224	-6.29	9050	20240118	34.92	12600	-3.10	20250122	11360	7.48	20250113	13030	-6.29	20241224	9200	32.72	20240805	0.12	N	030190	500	303 억		19688305	N	N	4	N	00	N
19	20250122	150406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12210	-80	5	-0.65	505789810	41405	57.29	12290	12600	12130	15970	8610	12290	12215.67	33.09	0	-653	12536	12412	12316	12192	12096	12365	12145	304	3680	500	9340	10	1	59506593	7266	13.21	1.94	12	0.07	924.00	6298.00	13030	20241224	-6.29	9050	20240118	34.92	12600	-3.10	20250122	11360	7.48	20250113	13030	-6.29	20241224	9200	32.72	20240805	0.12	N	030190	500	303 억		19688305	N	N	124	N	00	N
20	20250122	140404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12230	-60	5	-0.49	416992940	34129	47.22	12290	12600	12130	15970	8610	12290	12218.14	33.09	0	-438	12536	12412	12316	12192	12096	12365	12145	304	3680	500	9340	10	1	59506593	7278	13.24	1.94	12	0.06	924.00	6298.00	13030	20241224	-6.14	9050	20240118	35.14	12600	-2.94	20250122	11360	7.66	20250113	13030	-6.14	20241224	9200	32.93	20240805	0.12	N	030190	500	303 억		19688305	N	N	124	N	00	N
21	20250122	130406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	-110	5	-0.90	348419430	28504	39.44	12290	12600	12130	15970	8610	12290	12223.53	33.09	0	-290	12536	12412	12316	12192	12096	12365	12145	304	3680	500	9340	10	1	59506593	7248	13.18	1.93	12	0.05	924.00	6298.00	13030	20241224	-6.52	9050	20240118	34.59	12600	-3.33	20250122	11360	7.22	20250113	13030	-6.52	20241224	9200	32.39	20240805	0.12	N	030190	500	303 억		19688305	N	N	124	N	00	N
22	20250122	120405	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12170	-120	5	-0.98	253666400	20717	28.66	12290	12600	12130	15970	8610	12290	12244.36	33.09	0	-1460	12536	12412	12316	12192	12096	12365	12145	304	3680	500	9340	10	1	59506593	7242	13.17	1.93	12	0.03	924.00	6298.00	13030	20241224	-6.60	9050	20240118	34.48	12600	-3.41	20250122	11360	7.13	20250113	13030	-6.60	20241224	9200	32.28	20240805	0.12	N	030190	500	303 억		19688305	N	N	124	N	00	N
23	20250122	110405	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12160	-130	5	-1.06	225909940	18436	25.51	12290	12600	12150	15970	8610	12290	12253.74	33.09	0	-1642	12536	12412	12316	12192	12096	12365	12145	304	3680	500	9340	10	1	59506593	7236	13.16	1.93	12	0.03	924.00	6298.00	13030	20241224	-6.68	9050	20240118	34.36	12600	-3.49	20250122	11360	7.04	20250113	13030	-6.68	20241224	9200	32.17	20240805	0.12	N	030190	500	303 억		19688305	N	N	124	N	00	N
24	20250122	100406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12160	-130	5	-1.06	150639130	12252	16.95	12290	12600	12150	15970	8610	12290	12295.06	33.09	0	-2371	12536	12412	12316	12192	12096	12365	12145	304	3680	500	9340	10	1	59506593	7236	13.16	1.93	12	0.02	924.00	6298.00	13030	20241224	-6.68	9050	20240118	34.36	12600	-3.49	20250122	11360	7.04	20250113	13030	-6.68	20241224	9200	32.17	20240805	0.12	N	030190	500	303 억		19688305	N	N	124	N	00	N
25	20250122	090406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12350	60	2	0.49	40195720	3228	4.47	12290	12600	12290	15970	8610	12290	12452.21	33.09	0	-1726	12536	12412	12316	12192	12096	12365	12145	304	3680	500	9340	10	1	59506593	7349	13.37	1.96	12	0.01	924.00	6298.00	13030	20241224	-5.22	9050	20240118	36.46	12600	-1.98	20250122	11360	8.71	20250113	13030	-5.22	20241224	9200	34.24	20240805	0.12	N	030190	500	303 억		19688305	N	N	124	N	00	N
26	20250121	160404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12290	70	2	0.57	890354670	72268	85.03	12440	12440	12220	15880	8560	12220	12320.18	33.03	0	17010	12733	12476	12163	11906	11593	12605	12035	304	3660	500	9280	10	1	59506593	7313	13.30	1.95	12	0.12	924.00	6298.00	13030	20241224	-5.68	9050	20240118	35.80	12550	-2.07	20250102	11360	8.19	20250113	13030	-5.68	20241224	9200	33.59	20240805	0.11	N	030190	500	303 억		19652843	N	N	124	N	00	N
27	20250121	150405	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12290	70	2	0.57	831015560	67449	79.36	12440	12440	12220	15880	8560	12220	12320.65	33.03	0	18197	12733	12476	12163	11906	11593	12605	12035	304	3660	500	9280	10	1	59506593	7313	13.30	1.95	12	0.11	924.00	6298.00	13030	20241224	-5.68	9050	20240118	35.80	12550	-2.07	20250102	11360	8.19	20250113	13030	-5.68	20241224	9200	33.59	20240805	0.11	N	030190	500	303 억		19652843	N	N	115	N	00	N
28	20250121	140405	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12320	100	2	0.82	713561850	57900	68.12	12440	12440	12220	15880	8560	12220	12324.04	33.03	0	17761	12733	12476	12163	11906	11593	12605	12035	304	3660	500	9280	10	1	59506593	7331	13.33	1.96	12	0.10	924.00	6298.00	13030	20241224	-5.45	9050	20240118	36.13	12550	-1.83	20250102	11360	8.45	20250113	13030	-5.45	20241224	9200	33.91	20240805	0.11	N	030190	500	303 억		19652843	N	N	115	N	00	N
29	20250121	130404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12340	120	2	0.98	560723530	45511	53.54	12440	12440	12220	15880	8560	12220	12320.62	33.03	0	15266	12733	12476	12163	11906	11593	12605	12035	304	3660	500	9280	10	1	59506593	7343	13.35	1.96	12	0.08	924.00	6298.00	13030	20241224	-5.30	9050	20240118	36.35	12550	-1.67	20250102	11360	8.63	20250113	13030	-5.30	20241224	9200	34.13	20240805	0.11	N	030190	500	303 억		19652843	N	N	115	N	00	N
30	20250121	120355	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12270	50	2	0.41	432063240	35065	41.25	12440	12440	12220	15880	8560	12220	12321.78	33.03	0	11981	12733	12476	12163	11906	11593	12605	12035	304	3660	500	9280	10	1	59506593	7301	13.28	1.95	12	0.06	924.00	6298.00	13030	20241224	-5.83	9050	20240118	35.58	12550	-2.23	20250102	11360	8.01	20250113	13030	-5.83	20241224	9200	33.37	20240805	0.11	N	030190	500	303 억		19652843	N	N	115	N	00	N
31	20250121	110349	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12310	90	2	0.74	370931850	30094	35.41	12440	12440	12220	15880	8560	12220	12325.77	33.03	0	10257	12733	12476	12163	11906	11593	12605	12035	304	3660	500	9280	10	1	59506593	7325	13.32	1.95	12	0.05	924.00	6298.00	13030	20241224	-5.53	9050	20240118	36.02	12550	-1.91	20250102	11360	8.36	20250113	13030	-5.53	20241224	9200	33.80	20240805	0.11	N	030190	500	303 억		19652843	N	N	115	N	00	N
32	20250121	100344	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12340	120	2	0.98	249641580	20247	23.82	12440	12440	12220	15880	8560	12220	12329.81	33.03	0	7379	12733	12476	12163	11906	11593	12605	12035	304	3660	500	9280	10	1	59506593	7343	13.35	1.96	12	0.03	924.00	6298.00	13030	20241224	-5.30	9050	20240118	36.35	12550	-1.67	20250102	11360	8.63	20250113	13030	-5.30	20241224	9200	34.13	20240805	0.11	N	030190	500	303 억		19652843	N	N	115	N	00	N
33	20250121	090404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12330	110	2	0.90	3851220	312	0.37	12440	12440	12220	15880	8560	12220	12343.65	33.03	0	-141	12733	12476	12163	11906	11593	12605	12035	304	3660	500	9280	10	1	59506593	7337	13.34	1.96	12	0.00	924.00	6298.00	13030	20241224	-5.37	9050	20240118	36.24	12550	-1.75	20250102	11360	8.54	20250113	13030	-5.37	20241224	9200	34.02	20240805	0.11	N	030190	500	303 억		19652843	N	N	115	N	00	N
34	20250120	160402	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12220	250	2	2.09	1040965600	84996	94.92	11870	12420	11850	15560	8380	11970	12247.23	33.00	0	20230	12290	12130	11910	11750	11530	12210	11830	304	3590	500	9090	10	1	59506593	7272	13.23	1.94	12	0.14	924.00	6298.00	13030	20241224	-6.22	9050	20240118	35.03	12550	-2.63	20250102	11360	7.57	20250113	13030	-6.22	20241224	9200	32.83	20240805	0.11	N	030190	500	303 억		19639625	N	N	115	N	00	N
35	20250120	150404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12160	190	2	1.59	1018430430	83147	92.85	11870	12420	11850	15560	8380	11970	12248.55	33.00	0	19375	12290	12130	11910	11750	11530	12210	11830	304	3590	500	9090	10	1	59506593	7236	13.16	1.93	12	0.14	924.00	6298.00	13030	20241224	-6.68	9050	20240118	34.36	12550	-3.11	20250102	11360	7.04	20250113	13030	-6.68	20241224	9200	32.17	20240805	0.11	N	030190	500	303 억		19639625	N	N	28	N	00	N
36	20250120	140403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12170	200	2	1.67	903116660	73668	82.27	11870	12420	11850	15560	8380	11970	12259.28	33.00	0	15759	12290	12130	11910	11750	11530	12210	11830	304	3590	500	9090	10	1	59506593	7242	13.17	1.93	12	0.12	924.00	6298.00	13030	20241224	-6.60	9050	20240118	34.48	12550	-3.03	20250102	11360	7.13	20250113	13030	-6.60	20241224	9200	32.28	20240805	0.11	N	030190	500	303 억		19639625	N	N	28	N	00	N
37	20250120	130402	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12250	280	2	2.34	808244560	65900	73.59	11870	12420	11850	15560	8380	11970	12264.71	33.00	0	12939	12290	12130	11910	11750	11530	12210	11830	304	3590	500	9090	10	1	59506593	7290	13.26	1.95	12	0.11	924.00	6298.00	13030	20241224	-5.99	9050	20240118	35.36	12550	-2.39	20250102	11360	7.83	20250113	13030	-5.99	20241224	9200	33.15	20240805	0.11	N	030190	500	303 억		19639625	N	N	28	N	00	N
38	20250120	120403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12240	270	2	2.26	738230880	60181	67.21	11870	12420	11850	15560	8380	11970	12266.84	33.00	0	11787	12290	12130	11910	11750	11530	12210	11830	304	3590	500	9090	10	1	59506593	7284	13.25	1.94	12	0.10	924.00	6298.00	13030	20241224	-6.06	9050	20240118	35.25	12550	-2.47	20250102	11360	7.75	20250113	13030	-6.06	20241224	9200	33.04	20240805	0.11	N	030190	500	303 억		19639625	N	N	28	N	00	N
39	20250120	110404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12260	290	2	2.42	660577140	53840	60.12	11870	12420	11850	15560	8380	11970	12269.26	33.00	0	10454	12290	12130	11910	11750	11530	12210	11830	304	3590	500	9090	10	1	59506593	7296	13.27	1.95	12	0.09	924.00	6298.00	13030	20241224	-5.91	9050	20240118	35.47	12550	-2.31	20250102	11360	7.92	20250113	13030	-5.91	20241224	9200	33.26	20240805	0.11	N	030190	500	303 억		19639625	N	N	28	N	00	N
40	20250120	100403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12340	370	2	3.09	490816330	40047	44.72	11870	12420	11850	15560	8380	11970	12256.01	33.00	0	4292	12290	12130	11910	11750	11530	12210	11830	304	3590	500	9090	10	1	59506593	7343	13.35	1.96	12	0.07	924.00	6298.00	13030	20241224	-5.30	9050	20240118	36.35	12550	-1.67	20250102	11360	8.63	20250113	13030	-5.30	20241224	9200	34.13	20240805	0.11	N	030190	500	303 억		19639625	N	N	28	N	00	N
41	20250120	090404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12250	280	2	2.34	62731020	5190	5.80	11870	12250	11850	15560	8380	11970	12086.90	33.00	0	1057	12290	12130	11910	11750	11530	12210	11830	304	3590	500	9090	10	1	59506593	7290	13.26	1.95	12	0.01	924.00	6298.00	13030	20241224	-5.99	9050	20240118	35.36	12550	-2.39	20250102	11360	7.83	20250113	13030	-5.99	20241224	9200	33.15	20240805	0.11	N	030190	500	303 억		19639625	N	N	28	N	00	N
42	20250117	160402	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11970	280	2	2.40	657223440	54910	63.47	11690	12070	11690	15190	8190	11690	11969.10	33.02	0	-14212	12036	11862	11776	11602	11516	11820	11560	304	3500	500	8880	10	1	59506593	7123	12.95	1.90	12	0.09	924.00	6298.00	13030	20241224	-8.14	9050	20240118	32.27	12550	-4.62	20250102	11360	5.37	20250113	13030	-8.14	20241224	9050	32.27	20240118	0.11	N	030190	500	303 억		19650942	N	N	25	N	00	N
43	20250117	150403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12010	320	2	2.74	600974120	50208	58.03	11690	12070	11690	15190	8190	11690	11969.69	33.02	0	-14135	12036	11862	11776	11602	11516	11820	11560	304	3500	500	8880	10	1	59506593	7147	13.00	1.91	12	0.08	924.00	6298.00	13030	20241224	-7.83	9050	20240118	32.71	12550	-4.30	20250102	11360	5.72	20250113	13030	-7.83	20241224	9050	32.71	20240118	0.11	N	030190	500	303 억		19650942	N	N	23	N	00	N
44	20250117	140403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11990	300	2	2.57	482764260	40357	46.65	11690	12070	11690	15190	8190	11690	11962.34	33.02	0	-8930	12036	11862	11776	11602	11516	11820	11560	304	3500	500	8880	10	1	59506593	7135	12.98	1.90	12	0.07	924.00	6298.00	13030	20241224	-7.98	9050	20240118	32.49	12550	-4.46	20250102	11360	5.55	20250113	13030	-7.98	20241224	9050	32.49	20240118	0.11	N	030190	500	303 억		19650942	N	N	23	N	00	N
45	20250117	130402	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11950	260	2	2.22	366640670	30638	35.41	11690	12070	11690	15190	8190	11690	11966.86	33.02	0	-5283	12036	11862	11776	11602	11516	11820	11560	304	3500	500	8880	10	1	59506593	7111	12.93	1.90	12	0.05	924.00	6298.00	13030	20241224	-8.29	9050	20240118	32.04	12550	-4.78	20250102	11360	5.19	20250113	13030	-8.29	20241224	9050	32.04	20240118	0.11	N	030190	500	303 억		19650942	N	N	23	N	00	N
46	20250117	120403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11940	250	2	2.14	277103400	23130	26.73	11690	12070	11690	15190	8190	11690	11980.26	33.02	0	-2166	12036	11862	11776	11602	11516	11820	11560	304	3500	500	8880	10	1	59506593	7105	12.92	1.90	12	0.04	924.00	6298.00	13030	20241224	-8.37	9050	20240118	31.93	12550	-4.86	20250102	11360	5.11	20250113	13030	-8.37	20241224	9050	31.93	20240118	0.11	N	030190	500	303 억		19650942	N	N	23	N	00	N
47	20250117	110403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12050	360	2	3.08	178986420	14949	17.28	11690	12070	11690	15190	8190	11690	11973.14	33.02	0	429	12036	11862	11776	11602	11516	11820	11560	304	3500	500	8880	10	1	59506593	7171	13.04	1.91	12	0.03	924.00	6298.00	13030	20241224	-7.52	9050	20240118	33.15	12550	-3.98	20250102	11360	6.07	20250113	13030	-7.52	20241224	9050	33.15	20240118	0.11	N	030190	500	303 억		19650942	N	N	23	N	00	N
48	20250117	100404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12000	310	2	2.65	87012490	7292	8.43	11690	12020	11690	15190	8190	11690	11932.60	33.02	0	948	12036	11862	11776	11602	11516	11820	11560	304	3500	500	8880	10	1	59506593	7141	12.99	1.91	12	0.01	924.00	6298.00	13030	20241224	-7.90	9050	20240118	32.60	12550	-4.38	20250102	11360	5.63	20250113	13030	-7.90	20241224	9050	32.60	20240118	0.11	N	030190	500	303 억		19650942	N	N	23	N	00	N
49	20250117	090404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11720	30	2	0.26	1252110	106	0.12	11690	11910	11690	15190	8190	11690	11812.36	33.02	0	-41	12036	11862	11776	11602	11516	11820	11560	304	3500	500	8880	10	1	59506593	6974	12.68	1.86	12	0.00	924.00	6298.00	13030	20241224	-10.05	9050	20240118	29.50	12550	-6.61	20250102	11360	3.17	20250113	13030	-10.05	20241224	9050	29.50	20240118	0.11	N	030190	500	303 억		19650942	N	N	23	N	00	N
50	20250116	160401	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11690	-90	5	-0.76	554598990	46989	104.64	11780	11950	11690	15310	8250	11780	11803.78	33.04	0	-10791	12400	12090	11870	11560	11340	11980	11450	304	3530	500	8950	10	1	59506593	6956	12.65	1.86	12	0.08	924.00	6298.00	13030	20241224	-10.28	9050	20240118	29.17	12550	-6.85	20250102	11360	2.90	20250113	13030	-10.28	20241224	9050	29.17	20240118	0.12	N	030190	500	303 억		19661729	N	N	23	N	00	N
51	20250116	150345	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11720	-60	5	-0.51	499495320	42284	94.16	11780	11950	11690	15310	8250	11780	11812.87	33.04	0	-10040	12400	12090	11870	11560	11340	11980	11450	304	3530	500	8950	10	1	59506593	6974	12.68	1.86	12	0.07	924.00	6298.00	13030	20241224	-10.05	9050	20240118	29.50	12550	-6.61	20250102	11360	3.17	20250113	13030	-10.05	20241224	9050	29.50	20240118	0.12	N	030190	500	303 억		19661729	N	N	116	N	00	N
52	20250116	140403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11860	80	2	0.68	422560850	35765	79.64	11780	11950	11690	15310	8250	11780	11814.93	33.04	0	-9158	12400	12090	11870	11560	11340	11980	11450	304	3530	500	8950	10	1	59506593	7057	12.84	1.88	12	0.06	924.00	6298.00	13030	20241224	-8.98	9050	20240118	31.05	12550	-5.50	20250102	11360	4.40	20250113	13030	-8.98	20241224	9050	31.05	20240118	0.12	N	030190	500	303 억		19661729	N	N	116	N	00	N
53	20250116	130402	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11840	60	2	0.51	373944460	31665	70.51	11780	11950	11690	15310	8250	11780	11809.39	33.04	0	-6587	12400	12090	11870	11560	11340	11980	11450	304	3530	500	8950	10	1	59506593	7046	12.81	1.88	12	0.05	924.00	6298.00	13030	20241224	-9.13	9050	20240118	30.83	12550	-5.66	20250102	11360	4.23	20250113	13030	-9.13	20241224	9050	30.83	20240118	0.12	N	030190	500	303 억		19661729	N	N	116	N	00	N
54	20250116	120403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11840	60	2	0.51	321499160	27238	60.65	11780	11950	11690	15310	8250	11780	11803.33	33.04	0	-4018	12400	12090	11870	11560	11340	11980	11450	304	3530	500	8950	10	1	59506593	7046	12.81	1.88	12	0.05	924.00	6298.00	13030	20241224	-9.13	9050	20240118	30.83	12550	-5.66	20250102	11360	4.23	20250113	13030	-9.13	20241224	9050	30.83	20240118	0.12	N	030190	500	303 억		19661729	N	N	116	N	00	N
55	20250116	110403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11750	-30	5	-0.25	258676670	21916	48.80	11780	11950	11690	15310	8250	11780	11803.10	33.04	0	-3099	12400	12090	11870	11560	11340	11980	11450	304	3530	500	8950	10	1	59506593	6992	12.72	1.87	12	0.04	924.00	6298.00	13030	20241224	-9.82	9050	20240118	29.83	12550	-6.37	20250102	11360	3.43	20250113	13030	-9.82	20241224	9050	29.83	20240118	0.12	N	030190	500	303 억		19661729	N	N	116	N	00	N
56	20250116	100403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11730	-50	5	-0.42	172559000	14577	32.46	11780	11950	11700	15310	8250	11780	11837.76	33.04	0	-2444	12400	12090	11870	11560	11340	11980	11450	304	3530	500	8950	10	1	59506593	6980	12.69	1.86	12	0.02	924.00	6298.00	13030	20241224	-9.98	9050	20240118	29.61	12550	-6.53	20250102	11360	3.26	20250113	13030	-9.98	20241224	9050	29.61	20240118	0.12	N	030190	500	303 억		19661729	N	N	116	N	00	N
57	20250116	090403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11780	0	3	0.00	1649310	140	0.31	11780	11790	11780	15310	8250	11780	11780.79	33.04	0	-12	12400	12090	11870	11560	11340	11980	11450	304	3530	500	8950	10	1	59506593	7010	12.75	1.87	12	0.00	924.00	6298.00	13030	20241224	-9.59	9050	20240118	30.17	12550	-6.14	20250102	11360	3.70	20250113	13030	-9.59	20241224	9050	30.17	20240118	0.12	N	030190	500	303 억		19661729	N	N	116	N	00	N
58	20250115	160401	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11780	-220	5	-1.83	530566040	44891	32.45	12180	12180	11650	15600	8400	12000	11819.02	33.06	0	-10221	12513	12256	11853	11596	11193	12385	11725	304	3600	500	9120	10	1	59506593	7010	12.75	1.87	12	0.08	924.00	6298.00	13030	20241224	-9.59	9050	20240118	30.17	12550	-6.14	20250102	11360	3.70	20250113	13030	-9.59	20241224	9050	30.17	20240118	0.12	N	030190	500	303 억		19670461	N	N	116	N	00	N
59	20250115	150402	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11850	-150	5	-1.25	471842810	39924	28.86	12180	12180	11650	15600	8400	12000	11818.53	33.06	0	-9168	12513	12256	11853	11596	11193	12385	11725	304	3600	500	9120	10	1	59506593	7052	12.82	1.88	12	0.07	924.00	6298.00	13030	20241224	-9.06	9050	20240118	30.94	12550	-5.58	20250102	11360	4.31	20250113	13030	-9.06	20241224	9050	30.94	20240118	0.12	N	030190	500	303 억		19670461	N	N	123	N	00	N
60	20250115	140403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11850	-150	5	-1.25	413452830	35000	25.30	12180	12180	11650	15600	8400	12000	11812.94	33.06	0	-7991	12513	12256	11853	11596	11193	12385	11725	304	3600	500	9120	10	1	59506593	7052	12.82	1.88	12	0.06	924.00	6298.00	13030	20241224	-9.06	9050	20240118	30.94	12550	-5.58	20250102	11360	4.31	20250113	13030	-9.06	20241224	9050	30.94	20240118	0.12	N	030190	500	303 억		19670461	N	N	123	N	00	N
61	20250115	130401	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11830	-170	5	-1.42	340363510	28828	20.84	12180	12180	11650	15600	8400	12000	11806.70	33.06	0	-7148	12513	12256	11853	11596	11193	12385	11725	304	3600	500	9120	10	1	59506593	7040	12.80	1.88	12	0.05	924.00	6298.00	13030	20241224	-9.21	9050	20240118	30.72	12550	-5.74	20250102	11360	4.14	20250113	13030	-9.21	20241224	9050	30.72	20240118	0.12	N	030190	500	303 억		19670461	N	N	123	N	00	N
62	20250115	120358	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11800	-200	5	-1.67	290520220	24609	17.79	12180	12180	11650	15600	8400	12000	11805.45	33.06	0	-5807	12513	12256	11853	11596	11193	12385	11725	304	3600	500	9120	10	1	59506593	7022	12.77	1.87	12	0.04	924.00	6298.00	13030	20241224	-9.44	9050	20240118	30.39	12550	-5.98	20250102	11360	3.87	20250113	13030	-9.44	20241224	9050	30.39	20240118	0.12	N	030190	500	303 억		19670461	N	N	123	N	00	N
63	20250115	110402	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11820	-180	5	-1.50	242999290	20581	14.88	12180	12180	11650	15600	8400	12000	11806.97	33.06	0	-5285	12513	12256	11853	11596	11193	12385	11725	304	3600	500	9120	10	1	59506593	7034	12.79	1.88	12	0.03	924.00	6298.00	13030	20241224	-9.29	9050	20240118	30.61	12550	-5.82	20250102	11360	4.05	20250113	13030	-9.29	20241224	9050	30.61	20240118	0.12	N	030190	500	303 억		19670461	N	N	123	N	00	N
64	20250115	100401	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11800	-200	5	-1.67	165015400	13973	10.10	12180	12180	11650	15600	8400	12000	11809.59	33.06	0	-3953	12513	12256	11853	11596	11193	12385	11725	304	3600	500	9120	10	1	59506593	7022	12.77	1.87	12	0.02	924.00	6298.00	13030	20241224	-9.44	9050	20240118	30.39	12550	-5.98	20250102	11360	3.87	20250113	13030	-9.44	20241224	9050	30.39	20240118	0.12	N	030190	500	303 억		19670461	N	N	123	N	00	N
65	20250115	090403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11940	-60	5	-0.50	17583060	1453	1.05	12180	12180	11930	15600	8400	12000	12101.21	33.06	0	-941	12513	12256	11853	11596	11193	12385	11725	304	3600	500	9120	10	1	59506593	7105	12.92	1.90	12	0.00	924.00	6298.00	13030	20241224	-8.37	9050	20240118	31.93	12550	-4.86	20250102	11360	5.11	20250113	13030	-8.37	20241224	9050	31.93	20240118	0.12	N	030190	500	303 억		19670461	N	N	123	N	00	N
66	20250114	160359	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12000	640	2	5.63	1236506220	103384	102.27	11500	12110	11450	14760	7960	11360	11960.25	33.02	0	16269	11933	11646	11503	11216	11073	11575	11145	304	3400	500	8630	10	1	59506593	7141	12.99	1.91	12	0.17	924.00	6298.00	13030	20241224	-7.90	9050	20240118	32.60	12550	-4.38	20250102	11360	5.63	20250113	13030	-7.90	20241224	9050	32.60	20240118	0.11	N	030190	500	303 억		19651280	N	N	123	N	00	N
67	20250114	150400	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12080	720	2	6.34	1136858900	95070	94.05	11500	12110	11450	14760	7960	11360	11958.12	33.02	0	17201	11933	11646	11503	11216	11073	11575	11145	304	3400	500	8630	10	1	59506593	7188	13.07	1.92	12	0.16	924.00	6298.00	13030	20241224	-7.29	9050	20240118	33.48	12550	-3.75	20250102	11360	6.34	20250113	13030	-7.29	20241224	9050	33.48	20240118	0.11	N	030190	500	303 억		19651280	N	N	271	N	00	N
68	20250114	140400	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12080	720	2	6.34	1025526180	85853	84.93	11500	12110	11450	14760	7960	11360	11945.14	33.02	0	20930	11933	11646	11503	11216	11073	11575	11145	304	3400	500	8630	10	1	59506593	7188	13.07	1.92	12	0.14	924.00	6298.00	13030	20241224	-7.29	9050	20240118	33.48	12550	-3.75	20250102	11360	6.34	20250113	13030	-7.29	20241224	9050	33.48	20240118	0.11	N	030190	500	303 억		19651280	N	N	271	N	00	N
69	20250114	130359	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12030	670	2	5.90	917830300	76935	76.11	11500	12100	11450	14760	7960	11360	11929.94	33.02	0	22776	11933	11646	11503	11216	11073	11575	11145	304	3400	500	8630	10	1	59506593	7159	13.02	1.91	12	0.13	924.00	6298.00	13030	20241224	-7.67	9050	20240118	32.93	12550	-4.14	20250102	11360	5.90	20250113	13030	-7.67	20241224	9050	32.93	20240118	0.11	N	030190	500	303 억		19651280	N	N	271	N	00	N
70	20250114	120358	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12020	660	2	5.81	766256090	64368	63.67	11500	12050	11450	14760	7960	11360	11904.30	33.02	0	20352	11933	11646	11503	11216	11073	11575	11145	304	3400	500	8630	10	1	59506593	7153	13.01	1.91	12	0.11	924.00	6298.00	13030	20241224	-7.75	9050	20240118	32.82	12550	-4.22	20250102	11360	5.81	20250113	13030	-7.75	20241224	9050	32.82	20240118	0.11	N	030190	500	303 억		19651280	N	N	271	N	00	N
71	20250114	110400	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11940	580	2	5.11	569344790	47954	47.44	11500	12050	11450	14760	7960	11360	11872.73	33.02	0	13448	11933	11646	11503	11216	11073	11575	11145	304	3400	500	8630	10	1	59506593	7105	12.92	1.90	12	0.08	924.00	6298.00	13030	20241224	-8.37	9050	20240118	31.93	12550	-4.86	20250102	11360	5.11	20250113	13030	-8.37	20241224	9050	31.93	20240118	0.11	N	030190	500	303 억		19651280	N	N	271	N	00	N
72	20250114	100358	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12000	640	2	5.63	465416510	39258	38.84	11500	12050	11450	14760	7960	11360	11855.33	33.02	0	11850	11933	11646	11503	11216	11073	11575	11145	304	3400	500	8630	10	1	59506593	7141	12.99	1.91	12	0.07	924.00	6298.00	13030	20241224	-7.90	9050	20240118	32.60	12550	-4.38	20250102	11360	5.63	20250113	13030	-7.90	20241224	9050	32.60	20240118	0.11	N	030190	500	303 억		19651280	N	N	271	N	00	N
73	20250114	090358	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11450	90	2	0.79	2610420	227	0.22	11500	11500	11450	14760	7960	11360	11499.65	33.02	0	3	11933	11646	11503	11216	11073	11575	11145	304	3400	500	8630	10	1	59506593	6814	12.39	1.82	12	0.00	924.00	6298.00	13030	20241224	-12.13	9050	20240118	26.52	12550	-8.76	20250102	11360	0.79	20250113	13030	-12.13	20241224	9050	26.52	20240118	0.11	N	030190	500	303 억		19651280	N	N	271	N	00	N
74	20250113	160356	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11360	-140	5	-1.22	822681890	71379	110.93	11520	11790	11360	14950	8050	11500	11525.55	33.08	0	-30727	12100	11800	11630	11330	11160	11715	11245	304	3450	500	8740	10	1	59506593	6760	12.29	1.80	12	0.12	924.00	6298.00	13030	20241224	-12.82	9000	20240104	26.22	12550	-9.48	20250102	11360	0.00	20250113	13030	-12.82	20241224	9050	25.52	20240118	0.11	N	030190	500	303 억		19683236	N	N	271	N	00	N
75	20250113	150356	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11410	-90	5	-0.78	745693520	64619	100.42	11520	11790	11370	14950	8050	11500	11539.85	33.08	0	-29665	12100	11800	11630	11330	11160	11715	11245	304	3450	500	8740	10	1	59506593	6790	12.35	1.81	12	0.11	924.00	6298.00	13030	20241224	-12.43	9000	20240104	26.78	12550	-9.08	20250102	11370	0.35	20250113	13030	-12.43	20241224	9050	26.08	20240118	0.11	N	030190	500	303 억		19683236	N	N	195	N	00	N
76	20250113	140353	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11510	10	2	0.09	424970960	36628	56.92	11520	11790	11500	14950	8050	11500	11602.35	33.08	0	-15841	12100	11800	11630	11330	11160	11715	11245	304	3450	500	8740	10	1	59506593	6849	12.46	1.83	12	0.06	924.00	6298.00	13030	20241224	-11.67	9000	20240104	27.89	12550	-8.29	20250102	11460	0.44	20250110	13030	-11.67	20241224	9050	27.18	20240118	0.11	N	030190	500	303 억		19683236	N	N	195	N	00	N
77	20250113	130350	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11560	60	2	0.52	338994000	29173	45.34	11520	11790	11520	14950	8050	11500	11620.13	33.08	0	-13747	12100	11800	11630	11330	11160	11715	11245	304	3450	500	8740	10	1	59506593	6879	12.51	1.84	12	0.05	924.00	6298.00	13030	20241224	-11.28	9000	20240104	28.44	12550	-7.89	20250102	11460	0.87	20250110	13030	-11.28	20241224	9050	27.73	20240118	0.11	N	030190	500	303 억		19683236	N	N	195	N	00	N
78	20250113	120351	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11560	60	2	0.52	301399450	25920	40.28	11520	11790	11520	14950	8050	11500	11628.07	33.08	0	-12787	12100	11800	11630	11330	11160	11715	11245	304	3450	500	8740	10	1	59506593	6879	12.51	1.84	12	0.04	924.00	6298.00	13030	20241224	-11.28	9000	20240104	28.44	12550	-7.89	20250102	11460	0.87	20250110	13030	-11.28	20241224	9050	27.73	20240118	0.11	N	030190	500	303 억		19683236	N	N	195	N	00	N
79	20250113	110352	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11600	100	2	0.87	222828410	19131	29.73	11520	11790	11520	14950	8050	11500	11647.50	33.08	0	-8810	12100	11800	11630	11330	11160	11715	11245	304	3450	500	8740	10	1	59506593	6903	12.55	1.84	12	0.03	924.00	6298.00	13030	20241224	-10.97	9000	20240104	28.89	12550	-7.57	20250102	11460	1.22	20250110	13030	-10.97	20241224	9050	28.18	20240118	0.11	N	030190	500	303 억		19683236	N	N	195	N	00	N
80	20250113	100351	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11680	180	2	1.57	120291720	10327	16.05	11520	11790	11520	14950	8050	11500	11648.27	33.08	0	-3277	12100	11800	11630	11330	11160	11715	11245	304	3450	500	8740	10	1	59506593	6950	12.64	1.85	12	0.02	924.00	6298.00	13030	20241224	-10.36	9000	20240104	29.78	12550	-6.93	20250102	11460	1.92	20250110	13030	-10.36	20241224	9050	29.06	20240118	0.11	N	030190	500	303 억		19683236	N	N	195	N	00	N
81	20250113	090355	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11530	30	2	0.26	5408770	468	0.73	11520	11590	11520	14950	8050	11500	11557.20	33.08	0	-225	12100	11800	11630	11330	11160	11715	11245	304	3450	500	8740	10	1	59506593	6861	12.48	1.83	12	0.00	924.00	6298.00	13030	20241224	-11.51	9000	20240104	28.11	12550	-8.13	20250102	11460	0.61	20250110	13030	-11.51	20241224	9050	27.40	20240118	0.11	N	030190	500	303 억		19683236	N	N	195	N	00	N
82	20250110	160350	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11500	-260	5	-2.21	744599230	64286	233.87	11760	11930	11460	15280	8240	11760	11582.81	33.10	0	-10974	12106	11932	11826	11652	11546	11880	11600	304	3520	500	8930	10	1	59506593	6843	12.45	1.83	12	0.11	924.00	6298.00	13030	20241224	-11.74	9000	20240104	27.78	12550	-8.37	20250102	11460	0.35	20250110	13030	-11.74	20241224	9050	27.07	20240118	0.12	N	030190	500	303 억		19694533	N	N	195	N	00	N
83	20250110	150350	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11510	-250	5	-2.13	701093450	60503	220.11	11760	11930	11460	15280	8240	11760	11587.75	33.10	0	-9573	12106	11932	11826	11652	11546	11880	11600	304	3520	500	8930	10	1	59506593	6849	12.46	1.83	12	0.10	924.00	6298.00	13030	20241224	-11.67	9000	20240104	27.89	12550	-8.29	20250102	11460	0.44	20250110	13030	-11.67	20241224	9050	27.18	20240118	0.12	N	030190	500	303 억		19694533	N	N	211	N	00	N
84	20250110	140350	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11510	-250	5	-2.13	643759510	55526	202.00	11760	11930	11460	15280	8240	11760	11593.84	33.10	0	-8603	12106	11932	11826	11652	11546	11880	11600	304	3520	500	8930	10	1	59506593	6849	12.46	1.83	12	0.09	924.00	6298.00	13030	20241224	-11.67	9000	20240104	27.89	12550	-8.29	20250102	11460	0.44	20250110	13030	-11.67	20241224	9050	27.18	20240118	0.12	N	030190	500	303 억		19694533	N	N	211	N	00	N
85	20250110	130349	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11520	-240	5	-2.04	574458720	49509	180.11	11760	11930	11460	15280	8240	11760	11603.12	33.10	0	-8292	12106	11932	11826	11652	11546	11880	11600	304	3520	500	8930	10	1	59506593	6855	12.47	1.83	12	0.08	924.00	6298.00	13030	20241224	-11.59	9000	20240104	28.00	12550	-8.21	20250102	11460	0.52	20250110	13030	-11.59	20241224	9050	27.29	20240118	0.12	N	030190	500	303 억		19694533	N	N	211	N	00	N
86	20250110	120350	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11500	-260	5	-2.21	501385190	43155	157.00	11760	11930	11490	15280	8240	11760	11618.24	33.10	0	-8770	12106	11932	11826	11652	11546	11880	11600	304	3520	500	8930	10	1	59506593	6843	12.45	1.83	12	0.07	924.00	6298.00	13030	20241224	-11.74	9000	20240104	27.78	12550	-8.37	20250102	11490	0.09	20250110	13030	-11.74	20241224	9050	27.07	20240118	0.12	N	030190	500	303 억		19694533	N	N	211	N	00	N
87	20250110	110349	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11570	-190	5	-1.62	315532250	27038	98.36	11760	11930	11570	15280	8240	11760	11669.96	33.10	0	-6244	12106	11932	11826	11652	11546	11880	11600	304	3520	500	8930	10	1	59506593	6885	12.52	1.84	12	0.05	924.00	6298.00	13030	20241224	-11.20	9000	20240104	28.56	12550	-7.81	20250102	11570	0.00	20250110	13030	-11.20	20241224	9050	27.85	20240118	0.12	N	030190	500	303 억		19694533	N	N	211	N	00	N
88	20250110	100349	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11690	-70	5	-0.60	172930770	14790	53.81	11760	11930	11620	15280	8240	11760	11692.41	33.10	0	-4071	12106	11932	11826	11652	11546	11880	11600	304	3520	500	8930	10	1	59506593	6956	12.65	1.86	12	0.02	924.00	6298.00	13030	20241224	-10.28	9000	20240104	29.89	12550	-6.85	20250102	11620	0.60	20250110	13030	-10.28	20241224	9050	29.17	20240118	0.12	N	030190	500	303 억		19694533	N	N	211	N	00	N
89	20250110	090351	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11710	-50	5	-0.43	5993670	511	1.86	11760	11800	11710	15280	8240	11760	11729.30	33.10	0	-56	12106	11932	11826	11652	11546	11880	11600	304	3520	500	8930	10	1	59506593	6968	12.67	1.86	12	0.00	924.00	6298.00	13030	20241224	-10.13	9000	20240104	30.11	12550	-6.69	20250102	11670	0.34	20250107	13030	-10.13	20241224	9050	29.39	20240118	0.12	N	030190	500	303 억		19694533	N	N	211	N	00	N
90	20250109	160348	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11760	-110	5	-0.93	322419170	27382	58.15	11880	12000	11720	15430	8310	11870	11774.86	32.88	0	1733	12150	12010	11930	11790	11710	11980	11760	304	3560	500	9020	10	1	59506593	6998	12.73	1.87	12	0.05	924.00	6298.00	13030	20241224	-9.75	9000	20240104	30.67	12550	-6.29	20250102	11670	0.77	20250107	13030	-9.75	20241224	9050	29.94	20240118	0.13	N	030190	500	303 억		19568695	N	N	211	N	00	N
91	20250109	150349	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11770	-100	5	-0.84	305227680	25921	55.04	11880	12000	11720	15430	8310	11870	11775.30	32.88	0	2680	12150	12010	11930	11790	11710	11980	11760	304	3560	500	9020	10	1	59506593	7004	12.74	1.87	12	0.04	924.00	6298.00	13030	20241224	-9.67	9000	20240104	30.78	12550	-6.22	20250102	11670	0.86	20250107	13030	-9.67	20241224	9050	30.06	20240118	0.13	N	030190	500	303 억		19568695	N	N	138	N	00	N
92	20250109	140349	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11740	-130	5	-1.10	279120680	23703	50.33	11880	12000	11720	15430	8310	11870	11775.75	32.88	0	2775	12150	12010	11930	11790	11710	11980	11760	304	3560	500	9020	10	1	59506593	6986	12.71	1.86	12	0.04	924.00	6298.00	13030	20241224	-9.90	9000	20240104	30.44	12550	-6.45	20250102	11670	0.60	20250107	13030	-9.90	20241224	9050	29.72	20240118	0.13	N	030190	500	303 억		19568695	N	N	138	N	00	N
93	20250109	130349	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11750	-120	5	-1.01	247700400	21026	44.65	11880	12000	11720	15430	8310	11870	11780.67	32.88	0	2583	12150	12010	11930	11790	11710	11980	11760	304	3560	500	9020	10	1	59506593	6992	12.72	1.87	12	0.04	924.00	6298.00	13030	20241224	-9.82	9000	20240104	30.56	12550	-6.37	20250102	11670	0.69	20250107	13030	-9.82	20241224	9050	29.83	20240118	0.13	N	030190	500	303 억		19568695	N	N	138	N	00	N
94	20250109	120349	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11730	-140	5	-1.18	221642850	18806	39.94	11880	12000	11720	15430	8310	11870	11785.75	32.88	0	1867	12150	12010	11930	11790	11710	11980	11760	304	3560	500	9020	10	1	59506593	6980	12.69	1.86	12	0.03	924.00	6298.00	13030	20241224	-9.98	9000	20240104	30.33	12550	-6.53	20250102	11670	0.51	20250107	13030	-9.98	20241224	9050	29.61	20240118	0.13	N	030190	500	303 억		19568695	N	N	138	N	00	N
95	20250109	110349	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11760	-110	5	-0.93	180809250	15334	32.56	11880	12000	11720	15430	8310	11870	11791.39	32.88	0	890	12150	12010	11930	11790	11710	11980	11760	304	3560	500	9020	10	1	59506593	6998	12.73	1.87	12	0.03	924.00	6298.00	13030	20241224	-9.75	9000	20240104	30.67	12550	-6.29	20250102	11670	0.77	20250107	13030	-9.75	20241224	9050	29.94	20240118	0.13	N	030190	500	303 억		19568695	N	N	138	N	00	N
96	20250109	100348	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11750	-120	5	-1.01	98527920	8332	17.69	11880	12000	11750	15430	8310	11870	11825.24	32.88	0	8	12150	12010	11930	11790	11710	11980	11760	304	3560	500	9020	10	1	59506593	6992	12.72	1.87	12	0.01	924.00	6298.00	13030	20241224	-9.82	9000	20240104	30.56	12550	-6.37	20250102	11670	0.69	20250107	13030	-9.82	20241224	9050	29.83	20240118	0.13	N	030190	500	303 억		19568695	N	N	138	N	00	N
97	20250109	090351	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11820	-50	5	-0.42	5657480	477	1.01	11880	11880	11820	15430	8310	11870	11860.55	32.88	0	-137	12150	12010	11930	11790	11710	11980	11760	304	3560	500	9020	10	1	59506593	7034	12.79	1.88	12	0.00	924.00	6298.00	13030	20241224	-9.29	9000	20240104	31.33	12550	-5.82	20250102	11670	1.29	20250107	13030	-9.29	20241224	9050	30.61	20240118	0.13	N	030190	500	303 억		19568695	N	N	138	N	00	N
98	20250108	160345	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11870	0	3	0.00	562696380	47090	9.79	11870	12070	11850	15430	8310	11870	11949.84	32.87	0	6532	12296	12082	11876	11662	11456	12190	11770	304	3560	500	9020	10	1	59506593	7063	12.85	1.88	12	0.08	924.00	6298.00	13030	20241224	-8.90	9000	20240104	31.89	12550	-5.42	20250102	11670	1.71	20250107	13030	-8.90	20241224	9050	31.16	20240118	0.13	N	030190	500	303 억		19560771	N	N	138	N	00	N
99	20250108	150347	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11950	80	2	0.67	524216530	43855	9.12	11870	12070	11850	15430	8310	11870	11953.40	32.87	0	6358	12296	12082	11876	11662	11456	12190	11770	304	3560	500	9020	10	1	59506593	7111	12.93	1.90	12	0.07	924.00	6298.00	13030	20241224	-8.29	9000	20240104	32.78	12550	-4.78	20250102	11670	2.40	20250107	13030	-8.29	20241224	9050	32.04	20240118	0.13	N	030190	500	303 억		19560771	N	N	3006	N	00	N
100	20250108	140349	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11960	90	2	0.76	464872540	38898	8.09	11870	12070	11850	15430	8310	11870	11951.07	32.87	0	7293	12296	12082	11876	11662	11456	12190	11770	304	3560	500	9020	10	1	59506593	7117	12.94	1.90	12	0.07	924.00	6298.00	13030	20241224	-8.21	9000	20240104	32.89	12550	-4.70	20250102	11670	2.49	20250107	13030	-8.21	20241224	9050	32.15	20240118	0.13	N	030190	500	303 억		19560771	N	N	3006	N	00	N
101	20250108	130350	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12030	160	2	1.35	397933000	33304	6.92	11870	12070	11850	15430	8310	11870	11948.50	32.87	0	8403	12296	12082	11876	11662	11456	12190	11770	304	3560	500	9020	10	1	59506593	7159	13.02	1.91	12	0.06	924.00	6298.00	13030	20241224	-7.67	9000	20240104	33.67	12550	-4.14	20250102	11670	3.08	20250107	13030	-7.67	20241224	9050	32.93	20240118	0.13	N	030190	500	303 억		19560771	N	N	3006	N	00	N
102	20250108	120346	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11940	70	2	0.59	343773770	28777	5.98	11870	12070	11850	15430	8310	11870	11946.13	32.87	0	6285	12296	12082	11876	11662	11456	12190	11770	304	3560	500	9020	10	1	59506593	7105	12.92	1.90	12	0.05	924.00	6298.00	13030	20241224	-8.37	9000	20240104	32.67	12550	-4.86	20250102	11670	2.31	20250107	13030	-8.37	20241224	9050	31.93	20240118	0.13	N	030190	500	303 억		19560771	N	N	3006	N	00	N
103	20250108	110346	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11940	70	2	0.59	286749180	23998	4.99	11870	12070	11850	15430	8310	11870	11948.88	32.87	0	4987	12296	12082	11876	11662	11456	12190	11770	304	3560	500	9020	10	1	59506593	7105	12.92	1.90	12	0.04	924.00	6298.00	13030	20241224	-8.37	9000	20240104	32.67	12550	-4.86	20250102	11670	2.31	20250107	13030	-8.37	20241224	9050	31.93	20240118	0.13	N	030190	500	303 억		19560771	N	N	3006	N	00	N
104	20250108	100347	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11950	80	2	0.67	212570920	17782	3.70	11870	12070	11850	15430	8310	11870	11954.28	32.87	0	2855	12296	12082	11876	11662	11456	12190	11770	304	3560	500	9020	10	1	59506593	7111	12.93	1.90	12	0.03	924.00	6298.00	13030	20241224	-8.29	9000	20240104	32.78	12550	-4.78	20250102	11670	2.40	20250107	13030	-8.29	20241224	9050	32.04	20240118	0.13	N	030190	500	303 억		19560771	N	N	3006	N	00	N
105	20250108	090349	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12030	160	2	1.35	1677800	141	0.03	11870	12070	11850	15430	8310	11870	11899.29	32.87	0	54	12296	12082	11876	11662	11456	12190	11770	304	3560	500	9020	10	1	59506593	7159	13.02	1.91	12	0.00	924.00	6298.00	13030	20241224	-7.67	9000	20240104	33.67	12550	-4.14	20250102	11670	3.08	20250107	13030	-7.67	20241224	9050	32.93	20240118	0.13	N	030190	500	303 억		19560771	N	N	3006	N	00	N
106	20250107	160344	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11870	-90	5	-0.75	665203870	55858	152.16	11840	12090	11670	15540	8380	11960	11908.84	32.87	0	-7614	12560	12260	12030	11730	11500	12410	11880	304	3580	500	9080	10	1	59506593	7063	12.85	1.88	12	0.09	924.00	6298.00	13030	20241224	-8.90	9000	20240104	31.89	12550	-5.42	20250102	11670	1.71	20250107	13030	-8.90	20241224	9050	31.16	20240118	0.12	N	030190	500	303 억		19558854	N	N	3006	N	00	N
107	20250107	150345	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12000	40	2	0.33	621358860	52183	142.15	11840	12090	11670	15540	8380	11960	11907.30	32.87	0	-8417	12560	12260	12030	11730	11500	12410	11880	304	3580	500	9080	10	1	59506593	7141	12.99	1.91	12	0.09	924.00	6298.00	13030	20241224	-7.90	9000	20240104	33.33	12550	-4.38	20250102	11670	2.83	20250107	13030	-7.90	20241224	9050	32.60	20240118	0.12	N	030190	500	303 억		19558854	N	N	534	N	00	N
108	20250107	140345	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11990	30	2	0.25	535634280	45059	122.75	11840	12090	11670	15540	8380	11960	11887.40	32.87	0	-5709	12560	12260	12030	11730	11500	12410	11880	304	3580	500	9080	10	1	59506593	7135	12.98	1.90	12	0.08	924.00	6298.00	13030	20241224	-7.98	9000	20240104	33.22	12550	-4.46	20250102	11670	2.74	20250107	13030	-7.98	20241224	9050	32.49	20240118	0.12	N	030190	500	303 억		19558854	N	N	534	N	00	N
109	20250107	130345	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11980	20	2	0.17	475340480	40027	109.04	11840	12090	11670	15540	8380	11960	11875.50	32.87	0	-4982	12560	12260	12030	11730	11500	12410	11880	304	3580	500	9080	10	1	59506593	7129	12.97	1.90	12	0.07	924.00	6298.00	13030	20241224	-8.06	9000	20240104	33.11	12550	-4.54	20250102	11670	2.66	20250107	13030	-8.06	20241224	9050	32.38	20240118	0.12	N	030190	500	303 억		19558854	N	N	534	N	00	N
110	20250107	120345	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11990	30	2	0.25	412705800	34797	94.79	11840	12090	11670	15540	8380	11960	11860.38	32.87	0	-3040	12560	12260	12030	11730	11500	12410	11880	304	3580	500	9080	10	1	59506593	7135	12.98	1.90	12	0.06	924.00	6298.00	13030	20241224	-7.98	9000	20240104	33.22	12550	-4.46	20250102	11670	2.74	20250107	13030	-7.98	20241224	9050	32.49	20240118	0.12	N	030190	500	303 억		19558854	N	N	534	N	00	N
111	20250107	110342	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11920	-40	5	-0.33	355135490	29988	81.69	11840	12090	11670	15540	8380	11960	11842.59	32.87	0	-1984	12560	12260	12030	11730	11500	12410	11880	304	3580	500	9080	10	1	59506593	7093	12.90	1.89	12	0.05	924.00	6298.00	13030	20241224	-8.52	9000	20240104	32.44	12550	-5.02	20250102	11670	2.14	20250107	13030	-8.52	20241224	9050	31.71	20240118	0.12	N	030190	500	303 억		19558854	N	N	534	N	00	N
112	20250107	100347	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11790	-170	5	-1.42	176737810	14870	40.51	11840	12090	11790	15540	8380	11960	11885.53	32.87	0	-3417	12560	12260	12030	11730	11500	12410	11880	304	3580	500	9080	10	1	59506593	7016	12.76	1.87	12	0.02	924.00	6298.00	13030	20241224	-9.52	9000	20240104	31.00	12550	-6.06	20250102	11790	0.00	20250107	13030	-9.52	20241224	9050	30.28	20240118	0.12	N	030190	500	303 억		19558854	N	N	534	N	00	N
113	20250107	090344	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11910	-50	5	-0.42	7656550	644	1.75	11840	12090	11840	15540	8380	11960	11889.05	32.87	0	171	12560	12260	12030	11730	11500	12410	11880	304	3580	500	9080	10	1	59506593	7087	12.89	1.89	12	0.00	924.00	6298.00	13030	20241224	-8.60	9000	20240104	32.33	12550	-5.10	20250102	11800	0.93	20250106	13030	-8.60	20241224	9050	31.60	20240118	0.12	N	030190	500	303 억		19558854	N	N	534	N	00	N
114	20250106	160340	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11960	-20	5	-0.17	439044640	36709	130.13	11940	12330	11800	15570	8390	11980	11960.14	32.86	0	-10864	12253	12116	12023	11886	11793	12070	11840	304	3590	500	9100	10	1	59506593	7117	12.94	1.90	12	0.06	924.00	6298.00	13030	20241224	-8.21	9000	20240104	32.89	12550	-4.70	20250102	11800	1.36	20250106	13030	-8.21	20241224	9050	32.15	20240118	0.13	N	030190	500	303 억		19552012	N	N	534	N	00	N
115	20250106	150342	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12000	20	2	0.17	385164580	32204	114.16	11940	12330	11800	15570	8390	11980	11960.15	32.86	0	-9698	12253	12116	12023	11886	11793	12070	11840	304	3590	500	9100	10	1	59506593	7141	12.99	1.91	12	0.05	924.00	6298.00	13030	20241224	-7.90	9000	20240104	33.33	12550	-4.38	20250102	11800	1.69	20250106	13030	-7.90	20241224	9050	32.60	20240118	0.13	N	030190	500	303 억		19552012	N	N	113	N	00	N
116	20250106	140341	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12000	20	2	0.17	314307640	26297	93.22	11940	12330	11800	15570	8390	11980	11952.22	32.86	0	-7883	12253	12116	12023	11886	11793	12070	11840	304	3590	500	9100	10	1	59506593	7141	12.99	1.91	12	0.04	924.00	6298.00	13030	20241224	-7.90	9000	20240104	33.33	12550	-4.38	20250102	11800	1.69	20250106	13030	-7.90	20241224	9050	32.60	20240118	0.13	N	030190	500	303 억		19552012	N	N	113	N	00	N
117	20250106	130339	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11980	0	3	0.00	280664290	23487	83.26	11940	12330	11800	15570	8390	11980	11949.77	32.86	0	-6651	12253	12116	12023	11886	11793	12070	11840	304	3590	500	9100	10	1	59506593	7129	12.97	1.90	12	0.04	924.00	6298.00	13030	20241224	-8.06	9000	20240104	33.11	12550	-4.54	20250102	11800	1.53	20250106	13030	-8.06	20241224	9050	32.38	20240118	0.13	N	030190	500	303 억		19552012	N	N	113	N	00	N
118	20250106	120339	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11920	-60	5	-0.50	234545610	19626	69.57	11940	12330	11800	15570	8390	11980	11950.76	32.86	0	-5620	12253	12116	12023	11886	11793	12070	11840	304	3590	500	9100	10	1	59506593	7093	12.90	1.89	12	0.03	924.00	6298.00	13030	20241224	-8.52	9000	20240104	32.44	12550	-5.02	20250102	11800	1.02	20250106	13030	-8.52	20241224	9050	31.71	20240118	0.13	N	030190	500	303 억		19552012	N	N	113	N	00	N
119	20250106	110340	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11970	-10	5	-0.08	203552270	17028	60.36	11940	12330	11800	15570	8390	11980	11953.97	32.86	0	-4991	12253	12116	12023	11886	11793	12070	11840	304	3590	500	9100	10	1	59506593	7123	12.95	1.90	12	0.03	924.00	6298.00	13030	20241224	-8.14	9000	20240104	33.00	12550	-4.62	20250102	11800	1.44	20250106	13030	-8.14	20241224	9050	32.27	20240118	0.13	N	030190	500	303 억		19552012	N	N	113	N	00	N
120	20250106	100339	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11940	-40	5	-0.33	95692440	7979	28.28	11940	12330	11900	15570	8390	11980	11993.04	32.86	0	-3360	12253	12116	12023	11886	11793	12070	11840	304	3590	500	9100	10	1	59506593	7105	12.92	1.90	12	0.01	924.00	6298.00	13030	20241224	-8.37	9000	20240104	32.67	12550	-4.86	20250102	11900	0.34	20250106	13030	-8.37	20241224	9050	31.93	20240118	0.13	N	030190	500	303 억		19552012	N	N	113	N	00	N
121	20250106	090336	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11980	0	3	0.00	2459150	206	0.73	11940	11980	11930	15570	8390	11980	11937.62	32.86	0	-60	12253	12116	12023	11886	11793	12070	11840	304	3590	500	9100	10	1	59506593	7129	12.97	1.90	12	0.00	924.00	6298.00	13030	20241224	-8.06	9000	20240104	33.11	12550	-4.54	20250102	11920	0.50	20250102	13030	-8.06	20241224	9050	32.38	20240118	0.13	N	030190	500	303 억		19552012	N	N	113	N	00	N
122	20250103	160337	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11980	-20	5	-0.17	338516880	28200	46.77	12030	12160	11930	15600	8400	12000	12004.15	32.85	0	-9392	12786	12392	12156	11762	11526	12275	11645	304	3600	500	9120	10	1	59506593	7129	12.97	1.90	12	0.05	924.00	6298.00	13030	20241224	-8.06	9000	20240104	33.11	12550	-4.54	20250102	11920	0.50	20250102	13030	-8.06	20241224	9000	33.11	20240104	0.13	N	030190	500	303 억		19546798	N	N	113	N	00	N
123	20250103	150337	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12010	10	2	0.08	325038260	27076	44.90	12030	12160	11930	15600	8400	12000	12004.66	32.85	0	-9011	12786	12392	12156	11762	11526	12275	11645	304	3600	500	9120	10	1	59506593	7147	13.00	1.91	12	0.05	924.00	6298.00	13030	20241224	-7.83	9000	20240104	33.44	12550	-4.30	20250102	11920	0.76	20250102	13030	-7.83	20241224	9000	33.44	20240104	0.13	N	030190	500	303 억		19546798	N	N	21	N	00	N
124	20250103	140338	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11970	-30	5	-0.25	262517740	21861	36.25	12030	12160	11940	15600	8400	12000	12008.50	32.85	0	-8175	12786	12392	12156	11762	11526	12275	11645	304	3600	500	9120	10	1	59506593	7123	12.95	1.90	12	0.04	924.00	6298.00	13030	20241224	-8.14	9000	20240104	33.00	12550	-4.62	20250102	11920	0.42	20250102	13030	-8.14	20241224	9000	33.00	20240104	0.13	N	030190	500	303 억		19546798	N	N	21	N	00	N
125	20250103	130337	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12070	70	2	0.58	214030880	17812	29.54	12030	12160	11940	15600	8400	12000	12016.11	32.85	0	-7228	12786	12392	12156	11762	11526	12275	11645	304	3600	500	9120	10	1	59506593	7182	13.06	1.92	12	0.03	924.00	6298.00	13030	20241224	-7.37	9000	20240104	34.11	12550	-3.82	20250102	11920	1.26	20250102	13030	-7.37	20241224	9000	34.11	20240104	0.13	N	030190	500	303 억		19546798	N	N	21	N	00	N
126	20250103	120338	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11990	-10	5	-0.08	165122390	13728	22.77	12030	12160	11970	15600	8400	12000	12028.15	32.85	0	-5498	12786	12392	12156	11762	11526	12275	11645	304	3600	500	9120	10	1	59506593	7135	12.98	1.90	12	0.02	924.00	6298.00	13030	20241224	-7.98	9000	20240104	33.22	12550	-4.46	20250102	11920	0.59	20250102	13030	-7.98	20241224	9000	33.22	20240104	0.13	N	030190	500	303 억		19546798	N	N	21	N	00	N
127	20250103	110338	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12030	30	2	0.25	93485190	7758	12.87	12030	12160	11970	15600	8400	12000	12050.17	32.85	0	-2882	12786	12392	12156	11762	11526	12275	11645	304	3600	500	9120	10	1	59506593	7159	13.02	1.91	12	0.01	924.00	6298.00	13030	20241224	-7.67	9000	20240104	33.67	12550	-4.14	20250102	11920	0.92	20250102	13030	-7.67	20241224	9000	33.67	20240104	0.13	N	030190	500	303 억		19546798	N	N	21	N	00	N
128	20250103	100337	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12080	80	2	0.67	54682790	4539	7.53	12030	12160	11970	15600	8400	12000	12047.32	32.85	0	-1364	12786	12392	12156	11762	11526	12275	11645	304	3600	500	9120	10	1	59506593	7188	13.07	1.92	12	0.01	924.00	6298.00	13030	20241224	-7.29	9000	20240104	34.22	12550	-3.75	20250102	11920	1.34	20250102	13030	-7.29	20241224	9000	34.22	20240104	0.13	N	030190	500	303 억		19546798	N	N	21	N	00	N
129	20250103	090338	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12150	150	2	1.25	2160060	179	0.30	12030	12160	12030	15600	8400	12000	12067.37	32.85	0	-45	12786	12392	12156	11762	11526	12275	11645	304	3600	500	9120	10	1	59506593	7230	13.15	1.93	12	0.00	924.00	6298.00	13030	20241224	-6.75	9000	20240104	35.00	12550	-3.19	20250102	11920	1.93	20250102	13030	-6.75	20241224	9000	35.00	20240104	0.13	N	030190	500	303 억		19546798	N	N	21	N	00	N
130	20250102	160335	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12000	-180	5	-1.48	731051820	60291	86.21	12160	12550	11920	15830	8530	12180	12125.51	32.85	0	12581	12633	12406	12293	12066	11953	12350	12010	304	3650	500	9250	10	1	59506593	7141	12.99	1.91	12	0.10	924.00	6298.00	13030	20241224	-7.90	9000	20240104	33.33	12550	-4.38	20250102	11920	0.67	20250102	13030	-7.90	20241224	9000	33.33	20240104	0.13	N	030190	500	303 억		19548961	N	N	21	N	00	N
131	20250102	150337	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12020	-160	5	-1.31	578800930	47592	68.06	12160	12550	12020	15830	8530	12180	12161.73	32.85	0	5064	12633	12406	12293	12066	11953	12350	12010	304	3650	500	9250	10	1	59506593	7153	13.01	1.91	12	0.08	924.00	6298.00	13030	20241224	-7.75	9000	20240104	33.56	12550	-4.22	20250102	12020	0.00	20250102	13030	-7.75	20241224	9000	33.56	20240104	0.13	N	030190	500	303 억		19548961	N	N	271	N	00	N
132	20250102	140335	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12070	-110	5	-0.90	418991920	34342	49.11	12160	12550	12050	15830	8530	12180	12200.57	32.85	0	2982	12633	12406	12293	12066	11953	12350	12010	304	3650	500	9250	10	1	59506593	7182	13.06	1.92	12	0.06	924.00	6298.00	13030	20241224	-7.37	9000	20240104	34.11	12550	-3.82	20250102	12050	0.17	20250102	13030	-7.37	20241224	9000	34.11	20240104	0.13	N	030190	500	303 억		19548961	N	N	271	N	00	N
133	20250102	130335	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12130	-50	5	-0.41	337173080	27579	39.44	12160	12550	12100	15830	8530	12180	12225.72	32.85	0	1562	12633	12406	12293	12066	11953	12350	12010	304	3650	500	9250	10	1	59506593	7218	13.13	1.93	12	0.05	924.00	6298.00	13030	20241224	-6.91	9000	20240104	34.78	12550	-3.35	20250102	12100	0.25	20250102	13030	-6.91	20241224	9000	34.78	20240104	0.13	N	030190	500	303 억		19548961	N	N	271	N	00	N
134	20250102	120336	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12190	10	2	0.08	253834770	20726	29.64	12160	12550	12130	15830	8530	12180	12247.17	32.85	0	1428	12633	12406	12293	12066	11953	12350	12010	304	3650	500	9250	10	1	59506593	7254	13.19	1.94	12	0.03	924.00	6298.00	13030	20241224	-6.45	9000	20240104	35.44	12550	-2.87	20250102	12130	0.49	20250102	13030	-6.45	20241224	9000	35.44	20240104	0.13	N	030190	500	303 억		19548961	N	N	271	N	00	N
135	20250102	110327	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12160	-20	5	-0.16	199789760	16287	23.29	12160	12550	12130	15830	8530	12180	12266.82	32.85	0	1753	12633	12406	12293	12066	11953	12350	12010	304	3650	500	9250	10	1	59506593	7236	13.16	1.93	12	0.03	924.00	6298.00	13030	20241224	-6.68	9000	20240104	35.11	12550	-3.11	20250102	12130	0.25	20250102	13030	-6.68	20241224	9000	35.11	20240104	0.13	N	030190	500	303 억		19548961	N	N	271	N	00	N
136	20250102	100333	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12290	110	2	0.90	4610880	379	0.54	12160	12290	12160	15830	8530	12180	12165.91	32.85	0	15	12633	12406	12293	12066	11953	12350	12010	304	3650	500	9250	10	1	59506593	7313	13.30	1.95	12	0.00	924.00	6298.00	13030	20241224	-5.68	9000	20240104	36.56	12290	0.00	20250102	12160	1.07	20250102	13030	-5.68	20241224	9000	36.56	20240104	0.13	N	030190	500	303 억		19548961	N	N	271	N	00	N
137	20250102	090332	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12180	0	3	0.00	0	0	0.00	0	0	0	15830	8530	12180	0.00	32.85	0	0	12633	12406	12293	12066	11953	12350	12010	304	3650	500	9250	10	1	59506593	7248	13.18	1.93	12	0.00	924.00	6298.00	13030	20241224	-6.52	9000	20240104	35.33	0	0.00	0	0	0.00	0	13030	-6.52	20241224	9000	35.33	20240104	0.13	N	030190	500	303 억		19548961	N	N	271	N	00	N