KissMeData/251270/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161051	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	43550	-450	5	-1.02	5779869000	132156	59.14	44100	44300	43400	57200	30800	44000	43736.04	26.27	0	14788	46833	45416	44633	43216	42433	45025	42825	86	13200	100	33440	50	1	85953502	37433	-14.64	0.70	12	0.15	-2975.00	62650.00	72400	20240510	-39.85	43400	20250124	0.35	53700	-18.90	20250107	43400	0.35	20250124	72400	-39.85	20240510	43400	0.35	20250124	0.29	N	251270	100	85 억	22577694	N	N	6881	N	N
3	20250124	151051	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	43650	-350	5	-0.80	4912185050	112237	50.23	44100	44300	43400	57200	30800	44000	43766.18	26.27	0	24442	46833	45416	44633	43216	42433	45025	42825	86	13200	100	33440	50	1	85953502	37519	-14.67	0.70	12	0.13	-2975.00	62650.00	72400	20240510	-39.71	43400	20250124	0.58	53700	-18.72	20250107	43400	0.58	20250124	72400	-39.71	20240510	43400	0.58	20250124	0.29	N	251270	100	85 억	22577694	N	N	4154	N	N
4	20250124	141049	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	43650	-350	5	-0.80	3628045850	82792	37.05	44100	44300	43400	57200	30800	44000	43821.21	26.27	0	19742	46833	45416	44633	43216	42433	45025	42825	86	13200	100	33440	50	1	85953502	37519	-14.67	0.70	12	0.10	-2975.00	62650.00	72400	20240510	-39.71	43400	20250124	0.58	53700	-18.72	20250107	43400	0.58	20250124	72400	-39.71	20240510	43400	0.58	20250124	0.29	N	251270	100	85 억	22577694	N	N	4154	N	N
5	20250124	131050	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	44000	0	3	0.00	2973097000	67851	30.37	44100	44300	43400	57200	30800	44000	43818.03	26.27	0	14320	46833	45416	44633	43216	42433	45025	42825	86	13200	100	33440	50	1	85953502	37820	-14.79	0.70	12	0.08	-2975.00	62650.00	72400	20240510	-39.23	43400	20250124	1.38	53700	-18.06	20250107	43400	1.38	20250124	72400	-39.23	20240510	43400	1.38	20250124	0.29	N	251270	100	85 억	22577694	N	N	4154	N	N
6	20250124	121047	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	44000	0	3	0.00	2385003750	54413	24.35	44100	44300	43400	57200	30800	44000	43831.51	26.27	0	10532	46833	45416	44633	43216	42433	45025	42825	86	13200	100	33440	50	1	85953502	37820	-14.79	0.70	12	0.06	-2975.00	62650.00	72400	20240510	-39.23	43400	20250124	1.38	53700	-18.06	20250107	43400	1.38	20250124	72400	-39.23	20240510	43400	1.38	20250124	0.29	N	251270	100	85 억	22577694	N	N	4154	N	N
7	20250124	111048	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	43650	-350	5	-0.80	1853027300	42301	18.93	44100	44300	43400	57200	30800	44000	43805.76	26.27	0	2681	46833	45416	44633	43216	42433	45025	42825	86	13200	100	33440	50	1	85953502	37519	-14.67	0.70	12	0.05	-2975.00	62650.00	72400	20240510	-39.71	43400	20250124	0.58	53700	-18.72	20250107	43400	0.58	20250124	72400	-39.71	20240510	43400	0.58	20250124	0.29	N	251270	100	85 억	22577694	N	N	4154	N	N
8	20250124	101044	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	43950	-50	5	-0.11	1068508400	24326	10.89	44100	44300	43700	57200	30800	44000	43924.54	26.27	0	-673	46833	45416	44633	43216	42433	45025	42825	86	13200	100	33440	50	1	85953502	37777	-14.77	0.70	12	0.03	-2975.00	62650.00	72400	20240510	-39.30	43700	20250124	0.57	53700	-18.16	20250107	43700	0.57	20250124	72400	-39.30	20240510	43700	0.57	20250124	0.29	N	251270	100	85 억	22577694	N	N	4154	N	N
9	20250124	091052	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	43900	-100	5	-0.23	256177650	5821	2.61	44100	44300	43800	57200	30800	44000	44009.22	26.27	0	-1518	46833	45416	44633	43216	42433	45025	42825	86	13200	100	33440	50	1	85953502	37734	-14.76	0.70	12	0.01	-2975.00	62650.00	72400	20240510	-39.36	43800	20250124	0.23	53700	-18.25	20250107	43800	0.23	20250124	72400	-39.36	20240510	43800	0.23	20250124	0.29	N	251270	100	85 억	22577694	N	N	4154	N	N
10	20250123	161045	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	44000	-1850	5	-4.03	9834289150	222232	121.65	46000	46050	43850	59600	32100	45850	44252.49	26.22	2304	19984	47816	46832	46016	45032	44216	46425	44625	86	13750	100	34840	50	1	85953502	37820	-14.79	0.70	12	0.26	-2975.00	62650.00	72400	20240510	-39.23	43850	20250123	0.34	53700	-18.06	20250107	43850	0.34	20250123	72400	-39.23	20240510	43850	0.34	20250123	0.27	N	251270	100	85 억	22539631	N	N	4154	N	N
11	20250123	151042	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	43950	-1900	5	-4.14	9325677500	210669	115.32	46000	46050	43850	59600	32100	45850	44266.25	26.22	2304	20628	47816	46832	46016	45032	44216	46425	44625	86	13750	100	34840	50	1	85953502	37777	-14.77	0.70	12	0.25	-2975.00	62650.00	72400	20240510	-39.30	43850	20250123	0.23	53700	-18.16	20250107	43850	0.23	20250123	72400	-39.30	20240510	43850	0.23	20250123	0.27	N	251270	100	85 억	22539631	N	N	20388	N	N
12	20250123	141045	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	44150	-1700	5	-3.71	6903905200	155641	85.20	46000	46050	44000	59600	32100	45850	44356.97	26.22	2304	21756	47816	46832	46016	45032	44216	46425	44625	86	13750	100	34840	50	1	85953502	37948	-14.84	0.70	12	0.18	-2975.00	62650.00	72400	20240510	-39.02	44000	20250123	0.34	53700	-17.78	20250107	44000	0.34	20250123	72400	-39.02	20240510	44000	0.34	20250123	0.27	N	251270	100	85 억	22539631	N	N	20388	N	N
13	20250123	131043	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	44200	-1650	5	-3.60	5971915050	134540	73.65	46000	46050	44000	59600	32100	45850	44386.62	26.22	2304	17187	47816	46832	46016	45032	44216	46425	44625	86	13750	100	34840	50	1	85953502	37991	-14.86	0.71	12	0.16	-2975.00	62650.00	72400	20240510	-38.95	44000	20250123	0.45	53700	-17.69	20250107	44000	0.45	20250123	72400	-38.95	20240510	44000	0.45	20250123	0.27	N	251270	100	85 억	22539631	N	N	20388	N	N
14	20250123	121043	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	44200	-1650	5	-3.60	5195625600	116977	64.03	46000	46050	44000	59600	32100	45850	44414.62	26.22	2304	8376	47816	46832	46016	45032	44216	46425	44625	86	13750	100	34840	50	1	85953502	37991	-14.86	0.71	12	0.14	-2975.00	62650.00	72400	20240510	-38.95	44000	20250123	0.45	53700	-17.69	20250107	44000	0.45	20250123	72400	-38.95	20240510	44000	0.45	20250123	0.27	N	251270	100	85 억	22539631	N	N	20388	N	N
15	20250123	111034	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	44200	-1650	5	-3.60	4322402600	97251	53.24	46000	46050	44000	59600	32100	45850	44444.47	26.22	2304	-3544	47816	46832	46016	45032	44216	46425	44625	86	13750	100	34840	50	1	85953502	37991	-14.86	0.71	12	0.11	-2975.00	62650.00	72400	20240510	-38.95	44000	20250123	0.45	53700	-17.69	20250107	44000	0.45	20250123	72400	-38.95	20240510	44000	0.45	20250123	0.27	N	251270	100	85 억	22539631	N	N	20388	N	N
16	20250123	101041	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	44000	-1850	5	-4.03	3484677450	78263	42.84	46000	46050	44000	59600	32100	45850	44523.61	26.22	2304	-9277	47816	46832	46016	45032	44216	46425	44625	86	13750	100	34840	50	1	85953502	37820	-14.79	0.70	12	0.09	-2975.00	62650.00	72400	20240510	-39.23	44000	20250123	0.00	53700	-18.06	20250107	44000	0.00	20250123	72400	-39.23	20240510	44000	0.00	20250123	0.27	N	251270	100	85 억	22539631	N	N	20388	N	N
17	20250123	091043	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	44850	-1000	5	-2.18	650773250	14405	7.89	46000	46050	44800	59600	32100	45850	45172.43	26.22	2304	-8737	47816	46832	46016	45032	44216	46425	44625	86	13750	100	34840	50	1	85953502	38550	-15.08	0.72	12	0.02	-2975.00	62650.00	72400	20240510	-38.05	44800	20250123	0.11	53700	-16.48	20250107	44800	0.11	20250123	72400	-38.05	20240510	44800	0.11	20250123	0.27	N	251270	100	85 억	22539631	N	N	20388	N	N
18	20250122	161034	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	45850	-500	5	-1.08	8315291350	180959	134.00	46650	47000	45200	60200	32450	46350	45951.70	26.19	0	23494	48783	47566	46883	45666	44983	47225	45325	86	13850	100	35220	50	1	85953502	39410	-15.41	0.73	12	0.21	-2975.00	62650.00	72400	20240510	-36.67	45200	20250122	1.44	53700	-14.62	20250107	45200	1.44	20250122	72400	-36.67	20240510	45200	1.44	20250122	0.27	N	251270	100	85 억	22511420	N	N	20388	N	N
19	20250122	151036	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	45800	-550	5	-1.19	7826269650	170294	126.11	46650	47000	45200	60200	32450	46350	45957.40	26.19	0	22075	48783	47566	46883	45666	44983	47225	45325	86	13850	100	35220	50	1	85953502	39367	-15.39	0.73	12	0.20	-2975.00	62650.00	72400	20240510	-36.74	45200	20250122	1.33	53700	-14.71	20250107	45200	1.33	20250122	72400	-36.74	20240510	45200	1.33	20250122	0.27	N	251270	100	85 억	22511420	N	N	2978	N	N
20	20250122	141035	55	20.00	KOSPI200	신저가	IT 서비스	N	N	N	Y	40	N	45300	-1050	5	-2.27	5870661000	127430	94.36	46650	47000	45200	60200	32450	46350	46069.69	26.19	0	6762	48783	47566	46883	45666	44983	47225	45325	86	13850	100	35220	50	1	85953502	38937	-15.23	0.72	12	0.15	-2975.00	62650.00	72400	20240510	-37.43	45200	20250122	0.22	53700	-15.64	20250107	45200	0.22	20250122	72400	-37.43	20240510	45200	0.22	20250122	0.27	N	251270	100	85 억	22511420	N	N	2978	N	N
21	20250122	131036	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46300	-50	5	-0.11	2596863000	55852	41.36	46650	47000	46200	60200	32450	46350	46495.43	26.19	0	14148	48783	47566	46883	45666	44983	47225	45325	86	13850	100	35220	50	1	85953502	39796	-15.56	0.74	12	0.06	-2975.00	62650.00	72400	20240510	-36.05	46100	20241115	0.43	53700	-13.78	20250107	46200	0.22	20250122	72400	-36.05	20240510	46100	0.43	20241115	0.27	N	251270	100	85 억	22511420	N	N	2978	N	N
22	20250122	121034	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46500	150	2	0.32	2122923700	45632	33.79	46650	47000	46200	60200	32450	46350	46522.70	26.19	0	11731	48783	47566	46883	45666	44983	47225	45325	86	13850	100	35220	50	1	85953502	39968	-15.63	0.74	12	0.05	-2975.00	62650.00	72400	20240510	-35.77	46100	20241115	0.87	53700	-13.41	20250107	46200	0.65	20250122	72400	-35.77	20240510	46100	0.87	20241115	0.27	N	251270	100	85 억	22511420	N	N	2978	N	N
23	20250122	111036	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46450	100	2	0.22	1577968850	33881	25.09	46650	47000	46200	60200	32450	46350	46573.86	26.19	0	10164	48783	47566	46883	45666	44983	47225	45325	86	13850	100	35220	50	1	85953502	39925	-15.61	0.74	12	0.04	-2975.00	62650.00	72400	20240510	-35.84	46100	20241115	0.76	53700	-13.50	20250107	46200	0.54	20250122	72400	-35.84	20240510	46100	0.76	20241115	0.27	N	251270	100	85 억	22511420	N	N	2978	N	N
24	20250122	101035	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46400	50	2	0.11	969524150	20823	15.42	46650	47000	46200	60200	32450	46350	46560.25	26.19	0	3518	48783	47566	46883	45666	44983	47225	45325	86	13850	100	35220	50	1	85953502	39882	-15.60	0.74	12	0.02	-2975.00	62650.00	72400	20240510	-35.91	46100	20241115	0.65	53700	-13.59	20250107	46200	0.43	20250122	72400	-35.91	20240510	46100	0.65	20241115	0.27	N	251270	100	85 억	22511420	N	N	2978	N	N
25	20250122	091037	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46850	500	2	1.08	275063000	5877	4.35	46650	47000	46550	60200	32450	46350	46803.30	26.19	0	3728	48783	47566	46883	45666	44983	47225	45325	86	13850	100	35220	50	1	85953502	40269	-15.75	0.75	12	0.01	-2975.00	62650.00	72400	20240510	-35.29	46100	20241115	1.63	53700	-12.76	20250107	46200	1.41	20250121	72400	-35.29	20240510	46100	1.63	20241115	0.27	N	251270	100	85 억	22511420	N	N	2978	N	N
26	20250121	161028	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46350	-600	5	-1.28	6282023150	134362	178.06	47100	48100	46200	61000	32900	46950	46755.01	26.15	0	29763	48050	47500	47000	46450	45950	47250	46200	86	14050	100	35680	50	1	85953502	39839	-15.58	0.74	12	0.16	-2975.00	62650.00	72400	20240510	-35.98	46100	20241115	0.54	53700	-13.69	20250107	46200	0.32	20250121	72400	-35.98	20240510	46100	0.54	20241115	0.25	N	251270	100	85 억	22480850	N	N	2978	N	N
27	20250121	151030	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46300	-650	5	-1.38	5846638500	124965	165.61	47100	48100	46200	61000	32900	46950	46786.21	26.15	0	27424	48050	47500	47000	46450	45950	47250	46200	86	14050	100	35680	50	1	85953502	39796	-15.56	0.74	12	0.15	-2975.00	62650.00	72400	20240510	-36.05	46100	20241115	0.43	53700	-13.78	20250107	46200	0.22	20250121	72400	-36.05	20240510	46100	0.43	20241115	0.25	N	251270	100	85 억	22480850	N	N	1541	N	N
28	20250121	141031	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46600	-350	5	-0.75	4429183000	94377	125.07	47100	48100	46300	61000	32900	46950	46930.75	26.15	0	20235	48050	47500	47000	46450	45950	47250	46200	86	14050	100	35680	50	1	85953502	40054	-15.66	0.74	12	0.11	-2975.00	62650.00	72400	20240510	-35.64	46100	20241115	1.08	53700	-13.22	20250107	46300	0.65	20250121	72400	-35.64	20240510	46100	1.08	20241115	0.25	N	251270	100	85 억	22480850	N	N	1541	N	N
29	20250121	131030	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46650	-300	5	-0.64	3828752800	81470	107.97	47100	48100	46300	61000	32900	46950	46995.86	26.15	0	15344	48050	47500	47000	46450	45950	47250	46200	86	14050	100	35680	50	1	85953502	40097	-15.68	0.74	12	0.09	-2975.00	62650.00	72400	20240510	-35.57	46100	20241115	1.19	53700	-13.13	20250107	46300	0.76	20250121	72400	-35.57	20240510	46100	1.19	20241115	0.25	N	251270	100	85 억	22480850	N	N	1541	N	N
30	20250121	121012	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46550	-400	5	-0.85	3100255950	65824	87.23	47100	48100	46300	61000	32900	46950	47099.17	26.15	0	12117	48050	47500	47000	46450	45950	47250	46200	86	14050	100	35680	50	1	85953502	40011	-15.65	0.74	12	0.08	-2975.00	62650.00	72400	20240510	-35.70	46100	20241115	0.98	53700	-13.31	20250107	46300	0.54	20250121	72400	-35.70	20240510	46100	0.98	20241115	0.25	N	251270	100	85 억	22480850	N	N	1541	N	N
31	20250121	110936	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46700	-250	5	-0.53	2635373650	55842	74.01	47100	48100	46300	61000	32900	46950	47193.40	26.15	0	8780	48050	47500	47000	46450	45950	47250	46200	86	14050	100	35680	50	1	85953502	40140	-15.70	0.75	12	0.06	-2975.00	62650.00	72400	20240510	-35.50	46100	20241115	1.30	53700	-13.04	20250107	46300	0.86	20250121	72400	-35.50	20240510	46100	1.30	20241115	0.25	N	251270	100	85 억	22480850	N	N	1541	N	N
32	20250121	100931	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47100	150	2	0.32	1580754250	33231	44.04	47100	48100	46900	61000	32900	46950	47568.66	26.15	0	8596	48050	47500	47000	46450	45950	47250	46200	86	14050	100	35680	50	1	85953502	40484	-15.83	0.75	12	0.04	-2975.00	62650.00	72400	20240510	-34.94	46100	20241115	2.17	53700	-12.29	20250107	46500	1.29	20250120	72400	-34.94	20240510	46100	2.17	20241115	0.25	N	251270	100	85 억	22480850	N	N	1541	N	N
33	20250121	091032	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	48000	1050	2	2.24	718660900	15063	19.96	47100	48100	46950	61000	32900	46950	47710.34	26.15	0	9007	48050	47500	47000	46450	45950	47250	46200	86	14050	100	35680	50	1	85953502	41258	-16.13	0.77	12	0.02	-2975.00	62650.00	72400	20240510	-33.70	46100	20241115	4.12	53700	-10.61	20250107	46500	3.23	20250120	72400	-33.70	20240510	46100	4.12	20241115	0.25	N	251270	100	85 억	22480850	N	N	1541	N	N
34	20250120	161017	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46950	-50	5	-0.11	3520951950	75018	53.38	47050	47550	46500	61100	32900	47000	46934.73	26.13	0	16539	49733	48366	47583	46216	45433	47975	45825	86	14100	100	35720	50	1	85953502	40355	-15.78	0.75	12	0.09	-2975.00	62650.00	72400	20240510	-35.15	46100	20241115	1.84	53700	-12.57	20250107	46500	0.97	20250120	72400	-35.15	20240510	46100	1.84	20241115	0.26	N	251270	100	85 억	22460735	N	N	1541	N	N
35	20250120	151029	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46850	-150	5	-0.32	3137357850	66831	47.56	47050	47550	46500	61100	32900	47000	46944.65	26.13	0	16601	49733	48366	47583	46216	45433	47975	45825	86	14100	100	35720	50	1	85953502	40269	-15.75	0.75	12	0.08	-2975.00	62650.00	72400	20240510	-35.29	46100	20241115	1.63	53700	-12.76	20250107	46500	0.75	20250120	72400	-35.29	20240510	46100	1.63	20241115	0.26	N	251270	100	85 억	22460735	N	N	705	N	N
36	20250120	141027	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47050	50	2	0.11	2587760350	55106	39.21	47050	47550	46500	61100	32900	47000	46959.68	26.13	0	13595	49733	48366	47583	46216	45433	47975	45825	86	14100	100	35720	50	1	85953502	40441	-15.82	0.75	12	0.06	-2975.00	62650.00	72400	20240510	-35.01	46100	20241115	2.06	53700	-12.38	20250107	46500	1.18	20250120	72400	-35.01	20240510	46100	2.06	20241115	0.26	N	251270	100	85 억	22460735	N	N	705	N	N
37	20250120	131027	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47150	150	2	0.32	2029033950	43277	30.79	47050	47350	46500	61100	32900	47000	46884.81	26.13	0	7799	49733	48366	47583	46216	45433	47975	45825	86	14100	100	35720	50	1	85953502	40527	-15.85	0.75	12	0.05	-2975.00	62650.00	72400	20240510	-34.88	46100	20241115	2.28	53700	-12.20	20250107	46500	1.40	20250120	72400	-34.88	20240510	46100	2.28	20241115	0.26	N	251270	100	85 억	22460735	N	N	705	N	N
38	20250120	121028	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47150	150	2	0.32	1708849900	36496	25.97	47050	47250	46500	61100	32900	47000	46822.94	26.13	0	3516	49733	48366	47583	46216	45433	47975	45825	86	14100	100	35720	50	1	85953502	40527	-15.85	0.75	12	0.04	-2975.00	62650.00	72400	20240510	-34.88	46100	20241115	2.28	53700	-12.20	20250107	46500	1.40	20250120	72400	-34.88	20240510	46100	2.28	20241115	0.26	N	251270	100	85 억	22460735	N	N	705	N	N
39	20250120	111030	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47150	150	2	0.32	1384751150	29619	21.08	47050	47250	46500	61100	32900	47000	46752.12	26.13	0	2104	49733	48366	47583	46216	45433	47975	45825	86	14100	100	35720	50	1	85953502	40527	-15.85	0.75	12	0.03	-2975.00	62650.00	72400	20240510	-34.88	46100	20241115	2.28	53700	-12.20	20250107	46500	1.40	20250120	72400	-34.88	20240510	46100	2.28	20241115	0.26	N	251270	100	85 억	22460735	N	N	705	N	N
40	20250120	101028	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46700	-300	5	-0.64	908056900	19439	13.83	47050	47100	46500	61100	32900	47000	46713.15	26.13	0	-2262	49733	48366	47583	46216	45433	47975	45825	86	14100	100	35720	50	1	85953502	40140	-15.70	0.75	12	0.02	-2975.00	62650.00	72400	20240510	-35.50	46100	20241115	1.30	53700	-13.04	20250107	46500	0.43	20250120	72400	-35.50	20240510	46100	1.30	20241115	0.26	N	251270	100	85 억	22460735	N	N	705	N	N
41	20250120	091030	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47000	0	3	0.00	340999600	7280	5.18	47050	47100	46600	61100	32900	47000	46840.60	26.13	0	-1442	49733	48366	47583	46216	45433	47975	45825	86	14100	100	35720	50	1	85953502	40398	-15.80	0.75	12	0.01	-2975.00	62650.00	72400	20240510	-35.08	46100	20241115	1.95	53700	-12.48	20250107	46600	0.86	20250120	72400	-35.08	20240510	46100	1.95	20241115	0.26	N	251270	100	85 억	22460735	N	N	705	N	N
42	20250117	161024	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47000	-1650	5	-3.39	6665598400	139906	156.34	48400	48950	46800	63200	34100	48650	47644.47	26.12	0	8929	49550	49100	48500	48050	47450	49325	48275	86	14550	100	36970	50	1	85953502	40398	-15.80	0.75	12	0.16	-2975.00	62650.00	72400	20240510	-35.08	46100	20241115	1.95	53700	-12.48	20250107	46800	0.43	20250117	72400	-35.08	20240510	46100	1.95	20241115	0.23	N	251270	100	85 억	22453177	N	N	705	N	N
43	20250117	151022	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	46950	-1700	5	-3.49	6067651750	127184	142.12	48400	48950	46800	63200	34100	48650	47707.67	26.12	0	8854	49550	49100	48500	48050	47450	49325	48275	86	14550	100	36970	50	1	85953502	40355	-15.78	0.75	12	0.15	-2975.00	62650.00	72400	20240510	-35.15	46100	20241115	1.84	53700	-12.57	20250107	46800	0.32	20250117	72400	-35.15	20240510	46100	1.84	20241115	0.23	N	251270	100	85 억	22453177	N	N	490	N	N
44	20250117	141029	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47500	-1150	5	-2.36	4143703950	86294	96.43	48400	48950	47500	63200	34100	48650	48018.45	26.12	0	8455	49550	49100	48500	48050	47450	49325	48275	86	14550	100	36970	50	1	85953502	40828	-15.97	0.76	12	0.10	-2975.00	62650.00	72400	20240510	-34.39	46100	20241115	3.04	53700	-11.55	20250107	47350	0.32	20250115	72400	-34.39	20240510	46100	3.04	20241115	0.23	N	251270	100	85 억	22453177	N	N	490	N	N
45	20250117	131027	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47800	-850	5	-1.75	3189230150	66279	74.06	48400	48950	47700	63200	34100	48650	48118.26	26.12	0	3397	49550	49100	48500	48050	47450	49325	48275	86	14550	100	36970	50	1	85953502	41086	-16.07	0.76	12	0.08	-2975.00	62650.00	72400	20240510	-33.98	46100	20241115	3.69	53700	-10.99	20250107	47350	0.95	20250115	72400	-33.98	20240510	46100	3.69	20241115	0.23	N	251270	100	85 억	22453177	N	N	490	N	N
46	20250117	121029	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47800	-850	5	-1.75	2738790650	56846	63.52	48400	48950	47700	63200	34100	48650	48179.13	26.12	0	1585	49550	49100	48500	48050	47450	49325	48275	86	14550	100	36970	50	1	85953502	41086	-16.07	0.76	12	0.07	-2975.00	62650.00	72400	20240510	-33.98	46100	20241115	3.69	53700	-10.99	20250107	47350	0.95	20250115	72400	-33.98	20240510	46100	3.69	20241115	0.23	N	251270	100	85 억	22453177	N	N	490	N	N
47	20250117	111027	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47900	-750	5	-1.54	2260651450	46846	52.35	48400	48950	47700	63200	34100	48650	48257.09	26.12	0	-1207	49550	49100	48500	48050	47450	49325	48275	86	14550	100	36970	50	1	85953502	41172	-16.10	0.76	12	0.05	-2975.00	62650.00	72400	20240510	-33.84	46100	20241115	3.90	53700	-10.80	20250107	47350	1.16	20250115	72400	-33.84	20240510	46100	3.90	20241115	0.23	N	251270	100	85 억	22453177	N	N	490	N	N
48	20250117	101029	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	48250	-400	5	-0.82	1138843450	23466	26.22	48400	48950	48150	63200	34100	48650	48531.64	26.12	0	5276	49550	49100	48500	48050	47450	49325	48275	86	14550	100	36970	50	1	85953502	41473	-16.22	0.77	12	0.03	-2975.00	62650.00	72400	20240510	-33.36	46100	20241115	4.66	53700	-10.15	20250107	47350	1.90	20250115	72400	-33.36	20240510	46100	4.66	20241115	0.23	N	251270	100	85 억	22453177	N	N	490	N	N
49	20250117	091028	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	48550	-100	5	-0.21	272693950	5622	6.28	48400	48850	48150	63200	34100	48650	48504.79	26.12	0	1020	49550	49100	48500	48050	47450	49325	48275	86	14550	100	36970	50	1	85953502	41730	-16.32	0.77	12	0.01	-2975.00	62650.00	72400	20240510	-32.94	46100	20241115	5.31	53700	-9.59	20250107	47350	2.53	20250115	72400	-32.94	20240510	46100	5.31	20241115	0.23	N	251270	100	85 억	22453177	N	N	490	N	N
50	20250116	161021	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	48650	950	2	1.99	4318170100	89146	48.90	48100	48950	47900	62000	33400	47700	48438.57	26.10	0	18696	51666	49682	48516	46532	45366	49100	45950	86	14300	100	36250	50	1	85953502	41816	-16.35	0.78	12	0.10	-2975.00	62650.00	72400	20240510	-32.80	46100	20241115	5.53	53700	-9.40	20250107	47350	2.75	20250115	72400	-32.80	20240510	46100	5.53	20241115	0.23	N	251270	100	85 억	22430579	N	N	490	N	N
51	20250116	150931	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	48650	950	2	1.99	3882703000	80192	43.99	48100	48950	47900	62000	33400	47700	48417.59	26.10	0	17164	51666	49682	48516	46532	45366	49100	45950	86	14300	100	36250	50	1	85953502	41816	-16.35	0.78	12	0.09	-2975.00	62650.00	72400	20240510	-32.80	46100	20241115	5.53	53700	-9.40	20250107	47350	2.75	20250115	72400	-32.80	20240510	46100	5.53	20241115	0.23	N	251270	100	85 억	22430579	N	N	1173	N	N
52	20250116	141026	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	48650	950	2	1.99	3421804350	70695	38.78	48100	48950	47900	62000	33400	47700	48402.35	26.10	0	14783	51666	49682	48516	46532	45366	49100	45950	86	14300	100	36250	50	1	85953502	41816	-16.35	0.78	12	0.08	-2975.00	62650.00	72400	20240510	-32.80	46100	20241115	5.53	53700	-9.40	20250107	47350	2.75	20250115	72400	-32.80	20240510	46100	5.53	20241115	0.23	N	251270	100	85 억	22430579	N	N	1173	N	N
53	20250116	131025	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	48600	900	2	1.89	2843569400	58840	32.27	48100	48850	47900	62000	33400	47700	48327.15	26.10	0	12177	51666	49682	48516	46532	45366	49100	45950	86	14300	100	36250	50	1	85953502	41773	-16.34	0.78	12	0.07	-2975.00	62650.00	72400	20240510	-32.87	46100	20241115	5.42	53700	-9.50	20250107	47350	2.64	20250115	72400	-32.87	20240510	46100	5.42	20241115	0.23	N	251270	100	85 억	22430579	N	N	1173	N	N
54	20250116	121025	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	48550	850	2	1.78	2329283050	48274	26.48	48100	48800	47900	62000	33400	47700	48251.30	26.10	0	8867	51666	49682	48516	46532	45366	49100	45950	86	14300	100	36250	50	1	85953502	41730	-16.32	0.77	12	0.06	-2975.00	62650.00	72400	20240510	-32.94	46100	20241115	5.31	53700	-9.59	20250107	47350	2.53	20250115	72400	-32.94	20240510	46100	5.31	20241115	0.23	N	251270	100	85 억	22430579	N	N	1173	N	N
55	20250116	111025	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	48450	750	2	1.57	1848003900	38361	21.04	48100	48800	47900	62000	33400	47700	48174.03	26.10	0	5883	51666	49682	48516	46532	45366	49100	45950	86	14300	100	36250	50	1	85953502	41644	-16.29	0.77	12	0.04	-2975.00	62650.00	72400	20240510	-33.08	46100	20241115	5.10	53700	-9.78	20250107	47350	2.32	20250115	72400	-33.08	20240510	46100	5.10	20241115	0.23	N	251270	100	85 억	22430579	N	N	1173	N	N
56	20250116	101027	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	48050	350	2	0.73	1039885750	21586	11.84	48100	48800	47900	62000	33400	47700	48174.08	26.10	0	3867	51666	49682	48516	46532	45366	49100	45950	86	14300	100	36250	50	1	85953502	41301	-16.15	0.77	12	0.03	-2975.00	62650.00	72400	20240510	-33.63	46100	20241115	4.23	53700	-10.52	20250107	47350	1.48	20250115	72400	-33.63	20240510	46100	4.23	20241115	0.23	N	251270	100	85 억	22430579	N	N	1173	N	N
57	20250116	091028	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	48150	450	2	0.94	349460150	7225	3.96	48100	48800	48050	62000	33400	47700	48368.19	26.10	0	3335	51666	49682	48516	46532	45366	49100	45950	86	14300	100	36250	50	1	85953502	41387	-16.18	0.77	12	0.01	-2975.00	62650.00	72400	20240510	-33.49	46100	20241115	4.45	53700	-10.34	20250107	47350	1.69	20250115	72400	-33.49	20240510	46100	4.45	20241115	0.23	N	251270	100	85 억	22430579	N	N	1173	N	N
58	20250115	161022	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47700	-2200	5	-4.41	8726203700	181637	242.89	49900	50500	47350	64800	34950	49900	48042.02	26.12	0	-29151	51233	50566	49633	48966	48033	50100	48500	86	14900	100	37920	50	1	85953502	41000	-16.03	0.76	12	0.21	-2975.00	62650.00	72400	20240510	-34.12	46100	20241115	3.47	53700	-11.17	20250107	47350	0.74	20250115	72400	-34.12	20240510	46100	3.47	20241115	0.22	N	251270	100	85 억	22451261	N	N	1173	N	N
59	20250115	151023	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47800	-2100	5	-4.21	8285313150	172399	230.54	49900	50500	47350	64800	34950	49900	48058.93	26.12	0	-30850	51233	50566	49633	48966	48033	50100	48500	86	14900	100	37920	50	1	85953502	41086	-16.07	0.76	12	0.20	-2975.00	62650.00	72400	20240510	-33.98	46100	20241115	3.69	53700	-10.99	20250107	47350	0.95	20250115	72400	-33.98	20240510	46100	3.69	20241115	0.22	N	251270	100	85 억	22451261	N	N	320	N	N
60	20250115	141017	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47900	-2000	5	-4.01	7371166450	153267	204.95	49900	50500	47350	64800	34950	49900	48093.62	26.12	0	-31243	51233	50566	49633	48966	48033	50100	48500	86	14900	100	37920	50	1	85953502	41172	-16.10	0.76	12	0.18	-2975.00	62650.00	72400	20240510	-33.84	46100	20241115	3.90	53700	-10.80	20250107	47350	1.16	20250115	72400	-33.84	20240510	46100	3.90	20241115	0.22	N	251270	100	85 억	22451261	N	N	320	N	N
61	20250115	131026	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	48150	-1750	5	-3.51	6459731100	134286	179.57	49900	50500	47350	64800	34950	49900	48104.26	26.12	0	-36361	51233	50566	49633	48966	48033	50100	48500	86	14900	100	37920	50	1	85953502	41387	-16.18	0.77	12	0.16	-2975.00	62650.00	72400	20240510	-33.49	46100	20241115	4.45	53700	-10.34	20250107	47350	1.69	20250115	72400	-33.49	20240510	46100	4.45	20241115	0.22	N	251270	100	85 억	22451261	N	N	320	N	N
62	20250115	121009	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47500	-2400	5	-4.81	5609790250	116474	155.75	49900	50500	47350	64800	34950	49900	48163.44	26.12	0	-40039	51233	50566	49633	48966	48033	50100	48500	86	14900	100	37920	50	1	85953502	40828	-15.97	0.76	12	0.14	-2975.00	62650.00	72400	20240510	-34.39	46100	20241115	3.04	53700	-11.55	20250107	47350	0.32	20250115	72400	-34.39	20240510	46100	3.04	20241115	0.22	N	251270	100	85 억	22451261	N	N	320	N	N
63	20250115	111022	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	47450	-2450	5	-4.91	4661112400	96464	129.00	49900	50500	47400	64800	34950	49900	48319.69	26.12	0	-38462	51233	50566	49633	48966	48033	50100	48500	86	14900	100	37920	50	1	85953502	40785	-15.95	0.76	12	0.11	-2975.00	62650.00	72400	20240510	-34.46	46100	20241115	2.93	53700	-11.64	20250107	47400	0.11	20250115	72400	-34.46	20240510	46100	2.93	20241115	0.22	N	251270	100	85 억	22451261	N	N	320	N	N
64	20250115	101023	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	48200	-1700	5	-3.41	2360121650	48260	64.54	49900	50500	48100	64800	34950	49900	48904.28	26.12	0	-21529	51233	50566	49633	48966	48033	50100	48500	86	14900	100	37920	50	1	85953502	41430	-16.20	0.77	12	0.06	-2975.00	62650.00	72400	20240510	-33.43	46100	20241115	4.56	53700	-10.24	20250107	48100	0.21	20250115	72400	-33.43	20240510	46100	4.56	20241115	0.22	N	251270	100	85 억	22451261	N	N	320	N	N
65	20250115	091027	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	49700	-200	5	-0.40	316284950	6329	8.46	49900	50500	49600	64800	34950	49900	49973.93	26.12	0	-865	51233	50566	49633	48966	48033	50100	48500	86	14900	100	37920	50	1	85953502	42719	-16.71	0.79	12	0.01	-2975.00	62650.00	72400	20240510	-31.35	46100	20241115	7.81	53700	-7.45	20250107	48700	2.05	20250114	72400	-31.35	20240510	46100	7.81	20241115	0.22	N	251270	100	85 억	22451261	N	N	320	N	N
66	20250114	161004	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	49900	-100	5	-0.20	3695922550	74568	83.34	50300	50300	48700	65000	35000	50000	49564.09	26.12	0	-924	52900	51450	50650	49200	48400	51050	48800	86	15000	100	38000	50	1	85953502	42891	-16.77	0.80	12	0.09	-2975.00	62650.00	72400	20240510	-31.08	46100	20241115	8.24	53700	-7.08	20250107	48700	2.46	20250114	72400	-31.08	20240510	46100	8.24	20241115	0.22	N	251270	100	85 억	22453249	N	N	320	N	N
67	20250114	151021	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50100	100	2	0.20	3380565050	68252	76.28	50300	50300	48700	65000	35000	50000	49530.64	26.12	0	-2008	52900	51450	50650	49200	48400	51050	48800	86	15000	100	38000	100	1	85953502	43063	-16.84	0.80	12	0.08	-2975.00	62650.00	72400	20240510	-30.80	46100	20241115	8.68	53700	-6.70	20250107	48700	2.87	20250114	72400	-30.80	20240510	46100	8.68	20241115	0.22	N	251270	100	85 억	22453249	N	N	1626	N	N
68	20250114	141017	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	49900	-100	5	-0.20	3005815250	60741	67.89	50300	50300	48700	65000	35000	50000	49485.77	26.12	0	-3903	52900	51450	50650	49200	48400	51050	48800	86	15000	100	38000	50	1	85953502	42891	-16.77	0.80	12	0.07	-2975.00	62650.00	72400	20240510	-31.08	46100	20241115	8.24	53700	-7.08	20250107	48700	2.46	20250114	72400	-31.08	20240510	46100	8.24	20241115	0.22	N	251270	100	85 억	22453249	N	N	1626	N	N
69	20250114	131017	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	49650	-350	5	-0.70	2540491650	51420	57.47	50300	50300	48700	65000	35000	50000	49406.68	26.12	0	-6474	52900	51450	50650	49200	48400	51050	48800	86	15000	100	38000	50	1	85953502	42676	-16.69	0.79	12	0.06	-2975.00	62650.00	72400	20240510	-31.42	46100	20241115	7.70	53700	-7.54	20250107	48700	1.95	20250114	72400	-31.42	20240510	46100	7.70	20241115	0.22	N	251270	100	85 억	22453249	N	N	1626	N	N
70	20250114	121012	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	49500	-500	5	-1.00	2242136850	45413	50.76	50300	50300	48700	65000	35000	50000	49372.14	26.12	0	-8323	52900	51450	50650	49200	48400	51050	48800	86	15000	100	38000	50	1	85953502	42547	-16.64	0.79	12	0.05	-2975.00	62650.00	72400	20240510	-31.63	46100	20241115	7.38	53700	-7.82	20250107	48700	1.64	20250114	72400	-31.63	20240510	46100	7.38	20241115	0.22	N	251270	100	85 억	22453249	N	N	1626	N	N
71	20250114	111012	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	49350	-650	5	-1.30	1990664650	40318	45.06	50300	50300	48700	65000	35000	50000	49374.09	26.12	0	-8466	52900	51450	50650	49200	48400	51050	48800	86	15000	100	38000	50	1	85953502	42418	-16.59	0.79	12	0.05	-2975.00	62650.00	72400	20240510	-31.84	46100	20241115	7.05	53700	-8.10	20250107	48700	1.33	20250114	72400	-31.84	20240510	46100	7.05	20241115	0.22	N	251270	100	85 억	22453249	N	N	1626	N	N
72	20250114	101012	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	49350	-650	5	-1.30	1643199450	33286	37.20	50300	50300	48700	65000	35000	50000	49366.08	26.12	0	-8530	52900	51450	50650	49200	48400	51050	48800	86	15000	100	38000	50	1	85953502	42418	-16.59	0.79	12	0.04	-2975.00	62650.00	72400	20240510	-31.84	46100	20241115	7.05	53700	-8.10	20250107	48700	1.33	20250114	72400	-31.84	20240510	46100	7.05	20241115	0.22	N	251270	100	85 억	22453249	N	N	1626	N	N
73	20250114	091016	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	49300	-700	5	-1.40	639263300	12972	14.50	50300	50300	48700	65000	35000	50000	49280.24	26.12	0	-6713	52900	51450	50650	49200	48400	51050	48800	86	15000	100	38000	50	1	85953502	42375	-16.57	0.79	12	0.02	-2975.00	62650.00	72400	20240510	-31.91	46100	20241115	6.94	53700	-8.19	20250107	48700	1.23	20250114	72400	-31.91	20240510	46100	6.94	20241115	0.22	N	251270	100	85 억	22453249	N	N	1626	N	N
74	20250113	161002	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50000	-1800	5	-3.47	4472424950	88754	126.03	51600	52100	49850	67300	36300	51800	50392.66	26.14	0	-13183	53533	52666	52233	51366	50933	52450	51150	86	15500	100	39360	100	1	85953502	42977	-16.81	0.80	12	0.10	-2975.00	62650.00	72400	20240510	-30.94	46100	20241115	8.46	53700	-6.89	20250107	49850	0.30	20250113	72400	-30.94	20240510	46100	8.46	20241115	0.22	N	251270	100	85 억	22465200	N	N	1626	N	N
75	20250113	151007	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50000	-1800	5	-3.47	3805830450	75422	107.10	51600	52100	49850	67300	36300	51800	50460.45	26.14	0	-11178	53533	52666	52233	51366	50933	52450	51150	86	15500	100	39360	100	1	85953502	42977	-16.81	0.80	12	0.09	-2975.00	62650.00	72400	20240510	-30.94	46100	20241115	8.46	53700	-6.89	20250107	49850	0.30	20250113	72400	-30.94	20240510	46100	8.46	20241115	0.22	N	251270	100	85 억	22465200	N	N	11706	N	N
76	20250113	140943	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50200	-1600	5	-3.09	2660733400	52520	74.58	51600	52100	50100	67300	36300	51800	50661.29	26.14	0	-12346	53533	52666	52233	51366	50933	52450	51150	86	15500	100	39360	100	1	85953502	43149	-16.87	0.80	12	0.06	-2975.00	62650.00	72400	20240510	-30.66	46100	20241115	8.89	53700	-6.52	20250107	50100	0.20	20250113	72400	-30.66	20240510	46100	8.89	20241115	0.22	N	251270	100	85 억	22465200	N	N	11706	N	N
77	20250113	130951	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50400	-1400	5	-2.70	2203632800	43422	61.66	51600	52100	50100	67300	36300	51800	50749.18	26.14	0	-12765	53533	52666	52233	51366	50933	52450	51150	86	15500	100	39360	100	1	85953502	43321	-16.94	0.80	12	0.05	-2975.00	62650.00	72400	20240510	-30.39	46100	20241115	9.33	53700	-6.15	20250107	50100	0.60	20250113	72400	-30.39	20240510	46100	9.33	20241115	0.22	N	251270	100	85 억	22465200	N	N	11706	N	N
78	20250113	120955	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50300	-1500	5	-2.90	1768735700	34763	49.36	51600	52100	50200	67300	36300	51800	50879.78	26.14	0	-11548	53533	52666	52233	51366	50933	52450	51150	86	15500	100	39360	100	1	85953502	43235	-16.91	0.80	12	0.04	-2975.00	62650.00	72400	20240510	-30.52	46100	20241115	9.11	53700	-6.33	20250107	50200	0.20	20250113	72400	-30.52	20240510	46100	9.11	20241115	0.22	N	251270	100	85 억	22465200	N	N	11706	N	N
79	20250113	110954	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50600	-1200	5	-2.32	1472878000	28887	41.02	51600	52100	50400	67300	36300	51800	50987.52	26.14	0	-8462	53533	52666	52233	51366	50933	52450	51150	86	15500	100	39360	100	1	85953502	43492	-17.01	0.81	12	0.03	-2975.00	62650.00	72400	20240510	-30.11	46100	20241115	9.76	53700	-5.77	20250107	50200	0.80	20250102	72400	-30.11	20240510	46100	9.76	20241115	0.22	N	251270	100	85 억	22465200	N	N	11706	N	N
80	20250113	100953	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50800	-1000	5	-1.93	881293700	17209	24.44	51600	52100	50600	67300	36300	51800	51211.14	26.14	0	-4912	53533	52666	52233	51366	50933	52450	51150	86	15500	100	39360	100	1	85953502	43664	-17.08	0.81	12	0.02	-2975.00	62650.00	72400	20240510	-29.83	46100	20241115	10.20	53700	-5.40	20250107	50200	1.20	20250102	72400	-29.83	20240510	46100	10.20	20241115	0.22	N	251270	100	85 억	22465200	N	N	11706	N	N
81	20250113	091000	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51600	-200	5	-0.39	171190600	3314	4.71	51600	52100	51400	67300	36300	51800	51656.70	26.14	0	-945	53533	52666	52233	51366	50933	52450	51150	86	15500	100	39360	100	1	85953502	44352	-17.34	0.82	12	0.00	-2975.00	62650.00	72400	20240510	-28.73	46100	20241115	11.93	53700	-3.91	20250107	50200	2.79	20250102	72400	-28.73	20240510	46100	11.93	20241115	0.22	N	251270	100	85 억	22465200	N	N	11706	N	N
82	20250110	160934	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51800	-500	5	-0.96	3685039800	70218	72.93	52100	53100	51800	67900	36700	52300	52510.99	26.10	0	12659	53500	52900	52400	51800	51300	53200	52100	86	15600	100	39740	100	1	85953502	44524	-17.41	0.83	12	0.08	-2975.00	62650.00	72400	20240510	-28.45	46100	20241115	12.36	53700	-3.54	20250107	50200	3.19	20250102	72400	-28.45	20240510	46100	12.36	20241115	0.22	N	251270	100	85 억	22431811	N	N	11706	N	N
83	20250110	150942	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52500	200	2	0.38	2866728700	54441	56.54	52100	53100	52100	67900	36700	52300	52657.67	26.10	0	6331	53500	52900	52400	51800	51300	53200	52100	86	15600	100	39740	100	1	85953502	45126	-17.65	0.84	12	0.06	-2975.00	62650.00	72400	20240510	-27.49	46100	20241115	13.88	53700	-2.23	20250107	50200	4.58	20250102	72400	-27.49	20240510	46100	13.88	20241115	0.22	N	251270	100	85 억	22431811	N	N	2860	N	N
84	20250110	140949	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52500	200	2	0.38	2585048800	49083	50.98	52100	53100	52100	67900	36700	52300	52667.04	26.10	0	5453	53500	52900	52400	51800	51300	53200	52100	86	15600	100	39740	100	1	85953502	45126	-17.65	0.84	12	0.06	-2975.00	62650.00	72400	20240510	-27.49	46100	20241115	13.88	53700	-2.23	20250107	50200	4.58	20250102	72400	-27.49	20240510	46100	13.88	20241115	0.22	N	251270	100	85 억	22431811	N	N	2860	N	N
85	20250110	130948	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52800	500	2	0.96	2333984600	44305	46.01	52100	53100	52100	67900	36700	52300	52680.12	26.10	0	4182	53500	52900	52400	51800	51300	53200	52100	86	15600	100	39740	100	1	85953502	45383	-17.75	0.84	12	0.05	-2975.00	62650.00	72400	20240510	-27.07	46100	20241115	14.53	53700	-1.68	20250107	50200	5.18	20250102	72400	-27.07	20240510	46100	14.53	20241115	0.22	N	251270	100	85 억	22431811	N	N	2860	N	N
86	20250110	120949	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52600	300	2	0.57	2092866100	39730	41.26	52100	53100	52100	67900	36700	52300	52677.42	26.10	0	3722	53500	52900	52400	51800	51300	53200	52100	86	15600	100	39740	100	1	85953502	45212	-17.68	0.84	12	0.05	-2975.00	62650.00	72400	20240510	-27.35	46100	20241115	14.10	53700	-2.05	20250107	50200	4.78	20250102	72400	-27.35	20240510	46100	14.10	20241115	0.22	N	251270	100	85 억	22431811	N	N	2860	N	N
87	20250110	110948	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52700	400	2	0.76	1847602700	35078	36.43	52100	53100	52100	67900	36700	52300	52671.49	26.10	0	2178	53500	52900	52400	51800	51300	53200	52100	86	15600	100	39740	100	1	85953502	45297	-17.71	0.84	12	0.04	-2975.00	62650.00	72400	20240510	-27.21	46100	20241115	14.32	53700	-1.86	20250107	50200	4.98	20250102	72400	-27.21	20240510	46100	14.32	20241115	0.22	N	251270	100	85 억	22431811	N	N	2860	N	N
88	20250110	100945	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53000	700	2	1.34	1075981700	20458	21.25	52100	53100	52100	67900	36700	52300	52594.97	26.10	0	5824	53500	52900	52400	51800	51300	53200	52100	86	15600	100	39740	100	1	85953502	45555	-17.82	0.85	12	0.02	-2975.00	62650.00	72400	20240510	-26.80	46100	20241115	14.97	53700	-1.30	20250107	50200	5.58	20250102	72400	-26.80	20240510	46100	14.97	20241115	0.22	N	251270	100	85 억	22431811	N	N	2860	N	N
89	20250110	090950	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52400	100	2	0.19	269134700	5124	5.32	52100	52900	52100	67900	36700	52300	52525.26	26.10	0	2323	53500	52900	52400	51800	51300	53200	52100	86	15600	100	39740	100	1	85953502	45040	-17.61	0.84	12	0.01	-2975.00	62650.00	72400	20240510	-27.62	46100	20241115	13.67	53700	-2.42	20250107	50200	4.38	20250102	72400	-27.62	20240510	46100	13.67	20241115	0.22	N	251270	100	85 억	22431811	N	N	2860	N	N
90	20250109	160939	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52300	-400	5	-0.76	5028135600	96048	151.66	52200	53000	51900	68500	36900	52700	52350.30	26.10	0	1307	54166	53432	52766	52032	51366	53800	52400	86	15800	100	40050	100	1	85953502	44954	-17.58	0.83	12	0.11	-2975.00	62650.00	72400	20240510	-27.76	46100	20241115	13.45	53700	-2.61	20250107	50200	4.18	20250102	72400	-27.76	20240510	46100	13.45	20241115	0.22	N	251270	100	85 억	22435065	N	N	2860	N	N
91	20250109	150934	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52400	-300	5	-0.57	2874544100	54870	86.64	52200	53000	51900	68500	36900	52700	52388.26	26.10	0	1844	54166	53432	52766	52032	51366	53800	52400	86	15800	100	40050	100	1	85953502	45040	-17.61	0.84	12	0.06	-2975.00	62650.00	72400	20240510	-27.62	46100	20241115	13.67	53700	-2.42	20250107	50200	4.38	20250102	72400	-27.62	20240510	46100	13.67	20241115	0.22	N	251270	100	85 억	22435065	N	N	500	N	N
92	20250109	140943	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52100	-600	5	-1.14	2404981800	45878	72.44	52200	53000	51900	68500	36900	52700	52421.24	26.10	0	694	54166	53432	52766	52032	51366	53800	52400	86	15800	100	40050	100	1	85953502	44782	-17.51	0.83	12	0.05	-2975.00	62650.00	72400	20240510	-28.04	46100	20241115	13.02	53700	-2.98	20250107	50200	3.78	20250102	72400	-28.04	20240510	46100	13.02	20241115	0.22	N	251270	100	85 억	22435065	N	N	500	N	N
93	20250109	130941	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52300	-400	5	-0.76	2151289600	41005	64.75	52200	53000	51900	68500	36900	52700	52464.08	26.10	0	281	54166	53432	52766	52032	51366	53800	52400	86	15800	100	40050	100	1	85953502	44954	-17.58	0.83	12	0.05	-2975.00	62650.00	72400	20240510	-27.76	46100	20241115	13.45	53700	-2.61	20250107	50200	4.18	20250102	72400	-27.76	20240510	46100	13.45	20241115	0.22	N	251270	100	85 억	22435065	N	N	500	N	N
94	20250109	120942	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52600	-100	5	-0.19	1813787200	34567	54.58	52200	53000	51900	68500	36900	52700	52471.64	26.10	0	8	54166	53432	52766	52032	51366	53800	52400	86	15800	100	40050	100	1	85953502	45212	-17.68	0.84	12	0.04	-2975.00	62650.00	72400	20240510	-27.35	46100	20241115	14.10	53700	-2.05	20250107	50200	4.78	20250102	72400	-27.35	20240510	46100	14.10	20241115	0.22	N	251270	100	85 억	22435065	N	N	500	N	N
95	20250109	110946	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52300	-400	5	-0.76	1212905700	23161	36.57	52200	53000	51900	68500	36900	52700	52368.45	26.10	0	16	54166	53432	52766	52032	51366	53800	52400	86	15800	100	40050	100	1	85953502	44954	-17.58	0.83	12	0.03	-2975.00	62650.00	72400	20240510	-27.76	46100	20241115	13.45	53700	-2.61	20250107	50200	4.18	20250102	72400	-27.76	20240510	46100	13.45	20241115	0.22	N	251270	100	85 억	22435065	N	N	500	N	N
96	20250109	100943	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52500	-200	5	-0.38	593901300	11301	17.84	52200	53000	52200	68500	36900	52700	52552.99	26.10	0	942	54166	53432	52766	52032	51366	53800	52400	86	15800	100	40050	100	1	85953502	45126	-17.65	0.84	12	0.01	-2975.00	62650.00	72400	20240510	-27.49	46100	20241115	13.88	53700	-2.23	20250107	50200	4.58	20250102	72400	-27.49	20240510	46100	13.88	20241115	0.22	N	251270	100	85 억	22435065	N	N	500	N	N
97	20250109	090948	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52600	-100	5	-0.19	226994800	4333	6.84	52200	52700	52200	68500	36900	52700	52387.45	26.10	0	147	54166	53432	52766	52032	51366	53800	52400	86	15800	100	40050	100	1	85953502	45212	-17.68	0.84	12	0.01	-2975.00	62650.00	72400	20240510	-27.35	46100	20241115	14.10	53700	-2.05	20250107	50200	4.78	20250102	72400	-27.35	20240510	46100	14.10	20241115	0.22	N	251270	100	85 억	22435065	N	N	500	N	N
98	20250108	160934	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52700	100	2	0.19	3338299400	63106	115.98	52100	53500	52100	68300	36900	52600	52900.14	26.11	0	-5664	54266	53432	52866	52032	51466	53150	51750	86	15700	100	39970	100	1	85953502	45297	-17.71	0.84	12	0.07	-2975.00	62650.00	72400	20240510	-27.21	46100	20241115	14.32	53700	-1.86	20250107	50200	4.98	20250102	72400	-27.21	20240510	46100	14.32	20241115	0.22	N	251270	100	85 억	22440362	N	N	500	N	N
99	20250108	150938	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52900	300	2	0.57	2958130000	55895	102.73	52100	53500	52100	68300	36900	52600	52922.99	26.11	0	-5523	54266	53432	52866	52032	51466	53150	51750	86	15700	100	39970	100	1	85953502	45469	-17.78	0.84	12	0.07	-2975.00	62650.00	72400	20240510	-26.93	46100	20241115	14.75	53700	-1.49	20250107	50200	5.38	20250102	72400	-26.93	20240510	46100	14.75	20241115	0.22	N	251270	100	85 억	22440362	N	N	1460	N	N
100	20250108	140941	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52900	300	2	0.57	2572410300	48605	89.33	52100	53500	52100	68300	36900	52600	52924.82	26.11	0	-5033	54266	53432	52866	52032	51466	53150	51750	86	15700	100	39970	100	1	85953502	45469	-17.78	0.84	12	0.06	-2975.00	62650.00	72400	20240510	-26.93	46100	20241115	14.75	53700	-1.49	20250107	50200	5.38	20250102	72400	-26.93	20240510	46100	14.75	20241115	0.22	N	251270	100	85 억	22440362	N	N	1460	N	N
101	20250108	130940	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53200	600	2	1.14	2163950700	40884	75.14	52100	53500	52100	68300	36900	52600	52929.05	26.11	0	-4588	54266	53432	52866	52032	51466	53150	51750	86	15700	100	39970	100	1	85953502	45727	-17.88	0.85	12	0.05	-2975.00	62650.00	72400	20240510	-26.52	46100	20241115	15.40	53700	-0.93	20250107	50200	5.98	20250102	72400	-26.52	20240510	46100	15.40	20241115	0.22	N	251270	100	85 억	22440362	N	N	1460	N	N
102	20250108	120936	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53200	600	2	1.14	1857297400	35110	64.53	52100	53500	52100	68300	36900	52600	52899.40	26.11	0	-4602	54266	53432	52866	52032	51466	53150	51750	86	15700	100	39970	100	1	85953502	45727	-17.88	0.85	12	0.04	-2975.00	62650.00	72400	20240510	-26.52	46100	20241115	15.40	53700	-0.93	20250107	50200	5.98	20250102	72400	-26.52	20240510	46100	15.40	20241115	0.22	N	251270	100	85 억	22440362	N	N	1460	N	N
103	20250108	110937	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52900	300	2	0.57	1270537700	24085	44.26	52100	53300	52100	68300	36900	52600	52752.25	26.11	0	-3114	54266	53432	52866	52032	51466	53150	51750	86	15700	100	39970	100	1	85953502	45469	-17.78	0.84	12	0.03	-2975.00	62650.00	72400	20240510	-26.93	46100	20241115	14.75	53700	-1.49	20250107	50200	5.38	20250102	72400	-26.93	20240510	46100	14.75	20241115	0.22	N	251270	100	85 억	22440362	N	N	1460	N	N
104	20250108	100938	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52400	-200	5	-0.38	856050400	16251	29.87	52100	53300	52100	68300	36900	52600	52676.79	26.11	0	-3170	54266	53432	52866	52032	51466	53150	51750	86	15700	100	39970	100	1	85953502	45040	-17.61	0.84	12	0.02	-2975.00	62650.00	72400	20240510	-27.62	46100	20241115	13.67	53700	-2.42	20250107	50200	4.38	20250102	72400	-27.62	20240510	46100	13.67	20241115	0.22	N	251270	100	85 억	22440362	N	N	1460	N	N
105	20250108	090938	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52800	200	2	0.38	222163100	4209	7.74	52100	53300	52100	68300	36900	52600	52782.96	26.11	0	94	54266	53432	52866	52032	51466	53150	51750	86	15700	100	39970	100	1	85953502	45383	-17.75	0.84	12	0.00	-2975.00	62650.00	72400	20240510	-27.07	46100	20241115	14.53	53700	-1.68	20250107	50200	5.18	20250102	72400	-27.07	20240510	46100	14.53	20241115	0.22	N	251270	100	85 억	22440362	N	N	1460	N	N
106	20250107	160929	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52600	-100	5	-0.19	2880582900	54300	83.49	52700	53700	52300	68500	36900	52700	53050.24	26.11	0	-4434	53766	53232	52466	51932	51166	53500	52200	86	15800	100	40050	100	1	85953502	45212	-17.68	0.84	12	0.06	-2975.00	62650.00	72400	20240510	-27.35	46100	20241115	14.10	53700	-2.05	20250107	50200	4.78	20250102	72400	-27.35	20240510	46100	14.10	20241115	0.22	N	251270	100	85 억	22438537	N	N	1460	N	N
107	20250107	150931	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52600	-100	5	-0.19	2628659300	49512	76.13	52700	53700	52300	68500	36900	52700	53091.36	26.11	0	-3969	53766	53232	52466	51932	51166	53500	52200	86	15800	100	40050	100	1	85953502	45212	-17.68	0.84	12	0.06	-2975.00	62650.00	72400	20240510	-27.35	46100	20241115	14.10	53700	-2.05	20250107	50200	4.78	20250102	72400	-27.35	20240510	46100	14.10	20241115	0.22	N	251270	100	85 억	22438537	N	N	483	N	N
108	20250107	140930	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52900	200	2	0.38	2119824400	39852	61.28	52700	53700	52600	68500	36900	52700	53192.42	26.11	0	-717	53766	53232	52466	51932	51166	53500	52200	86	15800	100	40050	100	1	85953502	45469	-17.78	0.84	12	0.05	-2975.00	62650.00	72400	20240510	-26.93	46100	20241115	14.75	53700	-1.49	20250107	50200	5.38	20250102	72400	-26.93	20240510	46100	14.75	20241115	0.22	N	251270	100	85 억	22438537	N	N	483	N	N
109	20250107	130930	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53200	500	2	0.95	1734343200	32563	50.07	52700	53700	52700	68500	36900	52700	53261.16	26.11	0	1324	53766	53232	52466	51932	51166	53500	52200	86	15800	100	40050	100	1	85953502	45727	-17.88	0.85	12	0.04	-2975.00	62650.00	72400	20240510	-26.52	46100	20241115	15.40	53700	-0.93	20250107	50200	5.98	20250102	72400	-26.52	20240510	46100	15.40	20241115	0.22	N	251270	100	85 억	22438537	N	N	483	N	N
110	20250107	120930	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53400	700	2	1.33	1461808900	27454	42.21	52700	53700	52700	68500	36900	52700	53245.75	26.11	0	1072	53766	53232	52466	51932	51166	53500	52200	86	15800	100	40050	100	1	85953502	45899	-17.95	0.85	12	0.03	-2975.00	62650.00	72400	20240510	-26.24	46100	20241115	15.84	53700	-0.56	20250107	50200	6.37	20250102	72400	-26.24	20240510	46100	15.84	20241115	0.22	N	251270	100	85 억	22438537	N	N	483	N	N
111	20250107	110926	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53000	300	2	0.57	1182372300	22211	34.15	52700	53700	52700	68500	36900	52700	53233.64	26.11	0	1442	53766	53232	52466	51932	51166	53500	52200	86	15800	100	40050	100	1	85953502	45555	-17.82	0.85	12	0.03	-2975.00	62650.00	72400	20240510	-26.80	46100	20241115	14.97	53700	-1.30	20250107	50200	5.58	20250102	72400	-26.80	20240510	46100	14.97	20241115	0.22	N	251270	100	85 억	22438537	N	N	483	N	N
112	20250107	100931	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53300	600	2	1.14	935729300	17571	27.02	52700	53700	52700	68500	36900	52700	53254.19	26.11	0	2238	53766	53232	52466	51932	51166	53500	52200	86	15800	100	40050	100	1	85953502	45813	-17.92	0.85	12	0.02	-2975.00	62650.00	72400	20240510	-26.38	46100	20241115	15.62	53700	-0.74	20250107	50200	6.18	20250102	72400	-26.38	20240510	46100	15.62	20241115	0.22	N	251270	100	85 억	22438537	N	N	483	N	N
113	20250107	090934	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53600	900	2	1.71	292137200	5484	8.43	52700	53700	52700	68500	36900	52700	53270.82	26.11	0	1263	53766	53232	52466	51932	51166	53500	52200	86	15800	100	40050	100	1	85953502	46071	-18.02	0.86	12	0.01	-2975.00	62650.00	72400	20240510	-25.97	46100	20241115	16.27	53700	-0.19	20250107	50200	6.77	20250102	72400	-25.97	20240510	46100	16.27	20241115	0.22	N	251270	100	85 억	22438537	N	N	483	N	N
114	20250106	160919	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52700	200	2	0.38	3383985700	64407	71.85	52100	53000	51700	68200	36800	52500	52540.32	26.11	0	-9696	54966	53732	52166	50932	49366	54350	51550	86	15700	100	39900	100	1	85953502	45297	-17.71	0.84	12	0.07	-2975.00	62650.00	72400	20240510	-27.21	46100	20241115	14.32	53400	-1.31	20250103	50200	4.98	20250102	72400	-27.21	20240510	46100	14.32	20241115	0.22	N	251270	100	85 억	22442487	N	N	483	N	N
115	20250106	150919	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52600	100	2	0.19	2928828600	55769	62.21	52100	53000	51700	68200	36800	52500	52517.14	26.11	0	-9541	54966	53732	52166	50932	49366	54350	51550	86	15700	100	39900	100	1	85953502	45212	-17.68	0.84	12	0.06	-2975.00	62650.00	72400	20240510	-27.35	46100	20241115	14.10	53400	-1.50	20250103	50200	4.78	20250102	72400	-27.35	20240510	46100	14.10	20241115	0.22	N	251270	100	85 억	22442487	N	N	635	N	N
116	20250106	140921	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52600	100	2	0.19	2450063600	46675	52.07	52100	53000	51700	68200	36800	52500	52491.99	26.11	0	-7738	54966	53732	52166	50932	49366	54350	51550	86	15700	100	39900	100	1	85953502	45212	-17.68	0.84	12	0.05	-2975.00	62650.00	72400	20240510	-27.35	46100	20241115	14.10	53400	-1.50	20250103	50200	4.78	20250102	72400	-27.35	20240510	46100	14.10	20241115	0.22	N	251270	100	85 억	22442487	N	N	635	N	N
117	20250106	130908	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52800	300	2	0.57	2088371600	39807	44.41	52100	53000	51700	68200	36800	52500	52462.42	26.11	0	-5999	54966	53732	52166	50932	49366	54350	51550	86	15700	100	39900	100	1	85953502	45383	-17.75	0.84	12	0.05	-2975.00	62650.00	72400	20240510	-27.07	46100	20241115	14.53	53400	-1.12	20250103	50200	5.18	20250102	72400	-27.07	20240510	46100	14.53	20241115	0.22	N	251270	100	85 억	22442487	N	N	635	N	N
118	20250106	120916	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52700	200	2	0.38	1596696000	30498	34.02	52100	52800	51700	68200	36800	52500	52354.12	26.11	0	-5533	54966	53732	52166	50932	49366	54350	51550	86	15700	100	39900	100	1	85953502	45297	-17.71	0.84	12	0.04	-2975.00	62650.00	72400	20240510	-27.21	46100	20241115	14.32	53400	-1.31	20250103	50200	4.98	20250102	72400	-27.21	20240510	46100	14.32	20241115	0.22	N	251270	100	85 억	22442487	N	N	635	N	N
119	20250106	110913	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52500	0	3	0.00	1183187200	22636	25.25	52100	52700	51700	68200	36800	52500	52270.15	26.11	0	-4738	54966	53732	52166	50932	49366	54350	51550	86	15700	100	39900	100	1	85953502	45126	-17.65	0.84	12	0.03	-2975.00	62650.00	72400	20240510	-27.49	46100	20241115	13.88	53400	-1.69	20250103	50200	4.58	20250102	72400	-27.49	20240510	46100	13.88	20241115	0.22	N	251270	100	85 억	22442487	N	N	635	N	N
120	20250106	100910	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52600	100	2	0.19	755636800	14485	16.16	52100	52600	51700	68200	36800	52500	52166.85	26.11	0	-1765	54966	53732	52166	50932	49366	54350	51550	86	15700	100	39900	100	1	85953502	45212	-17.68	0.84	12	0.02	-2975.00	62650.00	72400	20240510	-27.35	46100	20241115	14.10	53400	-1.50	20250103	50200	4.78	20250102	72400	-27.35	20240510	46100	14.10	20241115	0.22	N	251270	100	85 억	22442487	N	N	635	N	N
121	20250106	090911	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52300	-200	5	-0.38	162421900	3108	3.47	52100	52400	51900	68200	36800	52500	52259.30	26.11	0	-9	54966	53732	52166	50932	49366	54350	51550	86	15700	100	39900	100	1	85953502	44954	-17.58	0.83	12	0.00	-2975.00	62650.00	72400	20240510	-27.76	46100	20241115	13.45	53400	-2.06	20250103	50200	4.18	20250102	72400	-27.76	20240510	46100	13.45	20241115	0.22	N	251270	100	85 억	22442487	N	N	635	N	N
122	20250103	160907	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52500	1900	2	3.75	4687525000	89139	156.54	50600	53400	50600	65700	35500	50600	52586.70	26.11	0	2328	52600	51600	50900	49900	49200	51250	49550	86	15100	100	38450	100	1	85953502	45126	-17.65	0.84	12	0.10	-2975.00	62650.00	72400	20240510	-27.49	46100	20241115	13.88	53400	-1.69	20250103	50200	4.58	20250102	72400	-27.49	20240510	46100	13.88	20241115	0.22	N	251270	100	85 억	22441756	N	N	635	N	N
123	20250103	150910	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52500	1900	2	3.75	4437656600	84377	148.18	50600	53400	50600	65700	35500	50600	52593.20	26.11	0	3315	52600	51600	50900	49900	49200	51250	49550	86	15100	100	38450	100	1	85953502	45126	-17.65	0.84	12	0.10	-2975.00	62650.00	72400	20240510	-27.49	46100	20241115	13.88	53400	-1.69	20250103	50200	4.58	20250102	72400	-27.49	20240510	46100	13.88	20241115	0.22	N	251270	100	85 억	22441756	N	N	304	N	N
124	20250103	140910	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52200	1600	2	3.16	3983821100	75696	132.93	50600	53400	50600	65700	35500	50600	52629.22	26.11	0	3581	52600	51600	50900	49900	49200	51250	49550	86	15100	100	38450	100	1	85953502	44868	-17.55	0.83	12	0.09	-2975.00	62650.00	72400	20240510	-27.90	46100	20241115	13.23	53400	-2.25	20250103	50200	3.98	20250102	72400	-27.90	20240510	46100	13.23	20241115	0.22	N	251270	100	85 억	22441756	N	N	304	N	N
125	20250103	130910	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52500	1900	2	3.75	3344600400	63518	111.55	50600	53400	50600	65700	35500	50600	52655.95	26.11	0	4584	52600	51600	50900	49900	49200	51250	49550	86	15100	100	38450	100	1	85953502	45126	-17.65	0.84	12	0.07	-2975.00	62650.00	72400	20240510	-27.49	46100	20241115	13.88	53400	-1.69	20250103	50200	4.58	20250102	72400	-27.49	20240510	46100	13.88	20241115	0.22	N	251270	100	85 억	22441756	N	N	304	N	N
126	20250103	120909	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52800	2200	2	4.35	2941438000	55842	98.07	50600	53400	50600	65700	35500	50600	52674.30	26.11	0	5276	52600	51600	50900	49900	49200	51250	49550	86	15100	100	38450	100	1	85953502	45383	-17.75	0.84	12	0.06	-2975.00	62650.00	72400	20240510	-27.07	46100	20241115	14.53	53400	-1.12	20250103	50200	5.18	20250102	72400	-27.07	20240510	46100	14.53	20241115	0.22	N	251270	100	85 억	22441756	N	N	304	N	N
127	20250103	110910	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52600	2000	2	3.95	2464793400	46782	82.16	50600	53400	50600	65700	35500	50600	52686.79	26.11	0	5002	52600	51600	50900	49900	49200	51250	49550	86	15100	100	38450	100	1	85953502	45212	-17.68	0.84	12	0.05	-2975.00	62650.00	72400	20240510	-27.35	46100	20241115	14.10	53400	-1.50	20250103	50200	4.78	20250102	72400	-27.35	20240510	46100	14.10	20241115	0.22	N	251270	100	85 억	22441756	N	N	304	N	N
128	20250103	100907	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	52600	2000	2	3.95	1869633400	35480	62.31	50600	53400	50600	65700	35500	50600	52695.42	26.11	0	5946	52600	51600	50900	49900	49200	51250	49550	86	15100	100	38450	100	1	85953502	45212	-17.68	0.84	12	0.04	-2975.00	62650.00	72400	20240510	-27.35	46100	20241115	14.10	53400	-1.50	20250103	50200	4.78	20250102	72400	-27.35	20240510	46100	14.10	20241115	0.22	N	251270	100	85 억	22441756	N	N	304	N	N
129	20250103	090911	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	53000	2400	2	4.74	888306400	16952	29.77	50600	53400	50600	65700	35500	50600	52401.27	26.11	0	6581	52600	51600	50900	49900	49200	51250	49550	86	15100	100	38450	100	1	85953502	45555	-17.82	0.85	12	0.02	-2975.00	62650.00	72400	20240510	-26.80	46100	20241115	14.97	53400	-0.75	20250103	50200	5.58	20250102	72400	-26.80	20240510	46100	14.97	20241115	0.22	N	251270	100	85 억	22441756	N	N	304	N	N
130	20250102	160900	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50600	-1100	5	-2.13	2886302700	56844	75.52	51700	51900	50200	67200	36200	51700	50776.21	26.11	0	-12421	53633	52666	51833	50866	50033	52250	50450	86	15500	100	39290	100	1	85953502	43492	-17.01	0.81	12	0.07	-2975.00	62650.00	72400	20240510	-30.11	46100	20241115	9.76	51900	-2.50	20250102	50200	0.80	20250102	72400	-30.11	20240510	46100	9.76	20241115	0.22	N	251270	100	85 억	22445833	N	N	304	N	N
131	20250102	150901	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50700	-1000	5	-1.93	2659127600	52357	69.56	51700	51900	50200	67200	36200	51700	50788.37	26.11	0	-12087	53633	52666	51833	50866	50033	52250	50450	86	15500	100	39290	100	1	85953502	43578	-17.04	0.81	12	0.06	-2975.00	62650.00	72400	20240510	-29.97	46100	20241115	9.98	51900	-2.31	20250102	50200	1.00	20250102	72400	-29.97	20240510	46100	9.98	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N
132	20250102	140858	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50700	-1000	5	-1.93	1969979000	38778	51.52	51700	51900	50200	67200	36200	51700	50801.44	26.11	0	-13140	53633	52666	51833	50866	50033	52250	50450	86	15500	100	39290	100	1	85953502	43578	-17.04	0.81	12	0.05	-2975.00	62650.00	72400	20240510	-29.97	46100	20241115	9.98	51900	-2.31	20250102	50200	1.00	20250102	72400	-29.97	20240510	46100	9.98	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N
133	20250102	130901	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50500	-1200	5	-2.32	1352110600	26527	35.24	51700	51900	50500	67200	36200	51700	50971.08	26.11	0	-10745	53633	52666	51833	50866	50033	52250	50450	86	15500	100	39290	100	1	85953502	43407	-16.97	0.81	12	0.03	-2975.00	62650.00	72400	20240510	-30.25	46100	20241115	9.54	51900	-2.70	20250102	50500	0.00	20250102	72400	-30.25	20240510	46100	9.54	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N
134	20250102	120859	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50800	-900	5	-1.74	911103400	17832	23.69	51700	51900	50700	67200	36200	51700	51093.70	26.11	0	-5141	53633	52666	51833	50866	50033	52250	50450	86	15500	100	39290	100	1	85953502	43664	-17.08	0.81	12	0.02	-2975.00	62650.00	72400	20240510	-29.83	46100	20241115	10.20	51900	-2.12	20250102	50700	0.20	20250102	72400	-29.83	20240510	46100	10.20	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N
135	20250102	110850	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	50900	-800	5	-1.55	680574500	13301	17.67	51700	51900	50700	67200	36200	51700	51167.13	26.11	0	-4180	53633	52666	51833	50866	50033	52250	50450	86	15500	100	39290	100	1	85953502	43750	-17.11	0.81	12	0.02	-2975.00	62650.00	72400	20240510	-29.70	46100	20241115	10.41	51900	-1.93	20250102	50700	0.39	20250102	72400	-29.70	20240510	46100	10.41	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N
136	20250102	100857	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51000	-700	5	-1.35	153358000	2993	3.98	51700	51700	50900	67200	36200	51700	51238.74	26.11	0	-930	53633	52666	51833	50866	50033	52250	50450	86	15500	100	39290	100	1	85953502	43836	-17.14	0.81	12	0.00	-2975.00	62650.00	72400	20240510	-29.56	46100	20241115	10.63	51700	-1.35	20250102	50900	0.20	20250102	72400	-29.56	20240510	46100	10.63	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N
137	20250102	090848	55	20.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	51700	0	3	0.00	0	0	0.00	0	0	0	67200	36200	51700	0.00	26.11	0	0	53633	52666	51833	50866	50033	52250	50450	86	15500	100	39290	100	1	85953502	44438	-17.38	0.83	12	0.00	-2975.00	62650.00	72400	20240510	-28.59	46100	20241115	12.15	0	0.00	0	0	0.00	0	72400	-28.59	20240510	46100	12.15	20241115	0.22	N	251270	100	85 억	22445833	N	N	2573	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History