KissMeData/007120/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

29 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250214	160222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	888	-2	5	-0.22	139851182	160731	274.18	890	898	851	1157	623	890	870.09	0.89	-4520	902	896	886	880	870	899	883	144	267	500	600	1	1	28878608	256	-2.67	0.40	12	0.56	-333.00	2218.00	1570	20240823	-43.44	837	20241224	6.09	945	-6.03	20250131	847	4.84	20250203	1570	-43.44	20240823	837	6.09	20241224	1.04	N	007120	500	144 억	257296	N	N	21	N	N
3	20250214	150222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	866	-24	5	-2.70	131772244	151489	258.41	890	898	851	1157	623	890	869.85	0.89	1982	902	896	886	880	870	899	883	144	267	500	600	1	1	28878608	250	-2.60	0.39	12	0.52	-333.00	2218.00	1570	20240823	-44.84	837	20241224	3.46	945	-8.36	20250131	847	2.24	20250203	1570	-44.84	20240823	837	3.46	20241224	1.04	N	007120	500	144 억	257296	N	N	31	N	N
4	20250214	140223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	876	-14	5	-1.57	30016168	33847	57.74	890	898	876	1157	623	890	886.82	0.89	-6562	902	896	886	880	870	899	883	144	267	500	600	1	1	28878608	253	-2.63	0.39	12	0.12	-333.00	2218.00	1570	20240823	-44.20	837	20241224	4.66	945	-7.30	20250131	847	3.42	20250203	1570	-44.20	20240823	837	4.66	20241224	1.04	N	007120	500	144 억	257296	N	N	31	N	N
5	20250214	130223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	889	-1	5	-0.11	19084577	21446	36.58	890	898	879	1157	623	890	889.89	0.89	-8143	902	896	886	880	870	899	883	144	267	500	600	1	1	28878608	257	-2.67	0.40	12	0.07	-333.00	2218.00	1570	20240823	-43.38	837	20241224	6.21	945	-5.93	20250131	847	4.96	20250203	1570	-43.38	20240823	837	6.21	20241224	1.04	N	007120	500	144 억	257296	N	N	31	N	N
6	20250214	120223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	889	-1	5	-0.11	18969146	21316	36.36	890	898	879	1157	623	890	889.90	0.89	-8143	902	896	886	880	870	899	883	144	267	500	600	1	1	28878608	257	-2.67	0.40	12	0.07	-333.00	2218.00	1570	20240823	-43.38	837	20241224	6.21	945	-5.93	20250131	847	4.96	20250203	1570	-43.38	20240823	837	6.21	20241224	1.04	N	007120	500	144 억	257296	N	N	31	N	N
7	20250214	110222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	890	0	3	0.00	12797974	14382	24.53	890	898	879	1157	623	890	889.86	0.89	-8131	902	896	886	880	870	899	883	144	267	500	600	1	1	28878608	257	-2.67	0.40	12	0.05	-333.00	2218.00	1570	20240823	-43.31	837	20241224	6.33	945	-5.82	20250131	847	5.08	20250203	1570	-43.31	20240823	837	6.33	20241224	1.04	N	007120	500	144 억	257296	N	N	31	N	N
8	20250214	100223	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	880	-10	5	-1.12	10886523	12221	20.85	890	898	880	1157	623	890	890.80	0.89	-7296	902	896	886	880	870	899	883	144	267	500	600	1	1	28878608	254	-2.64	0.40	12	0.04	-333.00	2218.00	1570	20240823	-43.95	837	20241224	5.14	945	-6.88	20250131	847	3.90	20250203	1570	-43.95	20240823	837	5.14	20241224	1.04	N	007120	500	144 억	257296	N	N	31	N	N
9	20250214	090224	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	889	-1	5	-0.11	108138	122	0.21	890	890	886	1157	623	890	886.38	0.89	-113	902	896	886	880	870	899	883	144	267	500	600	1	1	28878608	257	-2.67	0.40	12	0.00	-333.00	2218.00	1570	20240823	-43.38	837	20241224	6.21	945	-5.93	20250131	847	4.96	20250203	1570	-43.38	20240823	837	6.21	20241224	1.04	N	007120	500	144 억	257296	N	N	31	N	N
10	20250213	160221	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	890	2	2	0.23	51860799	58620	71.32	879	892	876	1154	622	888	884.69	0.89	-116	914	901	887	874	860	907	880	144	266	500	600	1	1	28878608	257	-2.67	0.40	12	0.20	-333.00	2218.00	1570	20240823	-43.31	837	20241224	6.33	945	-5.82	20250131	847	5.08	20250203	1570	-43.31	20240823	837	6.33	20241224	1.04	N	007120	500	144 억	255913	N	N	31	N	N
11	20250213	150222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	888	0	3	0.00	47313329	53483	65.07	879	892	876	1154	622	888	884.64	0.89	268	914	901	887	874	860	907	880	144	266	500	600	1	1	28878608	256	-2.67	0.40	12	0.19	-333.00	2218.00	1570	20240823	-43.44	837	20241224	6.09	945	-6.03	20250131	847	4.84	20250203	1570	-43.44	20240823	837	6.09	20241224	1.04	N	007120	500	144 억	255913	N	N	119	N	N
12	20250213	140221	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	891	3	2	0.34	35636775	40282	49.01	879	892	876	1154	622	888	884.68	0.89	-2877	914	901	887	874	860	907	880	144	266	500	600	1	1	28878608	257	-2.68	0.40	12	0.14	-333.00	2218.00	1570	20240823	-43.25	837	20241224	6.45	945	-5.71	20250131	847	5.19	20250203	1570	-43.25	20240823	837	6.45	20241224	1.04	N	007120	500	144 억	255913	N	N	119	N	N
13	20250213	130222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	890	2	2	0.23	34498394	39003	47.45	879	890	876	1154	622	888	884.51	0.89	-2864	914	901	887	874	860	907	880	144	266	500	600	1	1	28878608	257	-2.67	0.40	12	0.14	-333.00	2218.00	1570	20240823	-43.31	837	20241224	6.33	945	-5.82	20250131	847	5.08	20250203	1570	-43.31	20240823	837	6.33	20241224	1.04	N	007120	500	144 억	255913	N	N	119	N	N
14	20250213	120222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	886	-2	5	-0.23	20205283	22890	27.85	879	887	876	1154	622	888	882.71	0.89	-3883	914	901	887	874	860	907	880	144	266	500	600	1	1	28878608	256	-2.66	0.40	12	0.08	-333.00	2218.00	1570	20240823	-43.57	837	20241224	5.85	945	-6.24	20250131	847	4.60	20250203	1570	-43.57	20240823	837	5.85	20241224	1.04	N	007120	500	144 억	255913	N	N	119	N	N
15	20250213	110220	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	882	-6	5	-0.68	19959727	22613	27.51	879	887	876	1154	622	888	882.67	0.89	-3846	914	901	887	874	860	907	880	144	266	500	600	1	1	28878608	255	-2.65	0.40	12	0.08	-333.00	2218.00	1570	20240823	-43.82	837	20241224	5.38	945	-6.67	20250131	847	4.13	20250203	1570	-43.82	20240823	837	5.38	20241224	1.04	N	007120	500	144 억	255913	N	N	119	N	N
16	20250213	100222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	885	-3	5	-0.34	12458530	14135	17.20	879	887	876	1154	622	888	881.40	0.89	-789	914	901	887	874	860	907	880	144	266	500	600	1	1	28878608	256	-2.66	0.40	12	0.05	-333.00	2218.00	1570	20240823	-43.63	837	20241224	5.73	945	-6.35	20250131	847	4.49	20250203	1570	-43.63	20240823	837	5.73	20241224	1.04	N	007120	500	144 억	255913	N	N	119	N	N
17	20250213	090221	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	879	-9	5	-1.01	8790	10	0.01	879	879	879	1154	622	888	879.00	0.89	-1	914	901	887	874	860	907	880	144	266	500	600	1	1	28878608	254	-2.64	0.40	12	0.00	-333.00	2218.00	1570	20240823	-44.01	837	20241224	5.02	945	-6.98	20250131	847	3.78	20250203	1570	-44.01	20240823	837	5.02	20241224	1.04	N	007120	500	144 억	255913	N	N	119	N	N
18	20250212	160221	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	888	0	3	0.00	72716980	82192	101.54	880	900	873	1154	622	888	884.72	0.92	-11229	910	898	888	876	866	894	872	144	266	500	600	1	1	28878608	256	-2.67	0.40	12	0.28	-333.00	2218.00	1570	20240823	-43.44	837	20241224	6.09	945	-6.03	20250131	847	4.84	20250203	1570	-43.44	20240823	837	6.09	20241224	1.04	N	007120	500	144 억	267044	N	N	119	N	N
19	20250212	150220	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	884	-4	5	-0.45	66080719	74680	92.26	880	900	873	1154	622	888	884.85	0.92	-10100	910	898	888	876	866	894	872	144	266	500	600	1	1	28878608	255	-2.65	0.40	12	0.26	-333.00	2218.00	1570	20240823	-43.69	837	20241224	5.62	945	-6.46	20250131	847	4.37	20250203	1570	-43.69	20240823	837	5.62	20241224	1.04	N	007120	500	144 억	267044	N	N	0	N	N
20	20250212	140220	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	890	2	2	0.23	40837328	45906	56.71	880	900	880	1154	622	888	889.59	0.92	-9654	910	898	888	876	866	894	872	144	266	500	600	1	1	28878608	257	-2.67	0.40	12	0.16	-333.00	2218.00	1570	20240823	-43.31	837	20241224	6.33	945	-5.82	20250131	847	5.08	20250203	1570	-43.31	20240823	837	6.33	20241224	1.04	N	007120	500	144 억	267044	N	N	0	N	N
21	20250212	130221	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	884	-4	5	-0.45	36636840	41166	50.86	880	900	880	1154	622	888	889.98	0.92	-8357	910	898	888	876	866	894	872	144	266	500	600	1	1	28878608	255	-2.65	0.40	12	0.14	-333.00	2218.00	1570	20240823	-43.69	837	20241224	5.62	945	-6.46	20250131	847	4.37	20250203	1570	-43.69	20240823	837	5.62	20241224	1.04	N	007120	500	144 억	267044	N	N	0	N	N
22	20250212	120220	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	889	1	2	0.11	31865034	35807	44.24	880	900	880	1154	622	888	889.91	0.92	-8329	910	898	888	876	866	894	872	144	266	500	600	1	1	28878608	257	-2.67	0.40	12	0.12	-333.00	2218.00	1570	20240823	-43.38	837	20241224	6.21	945	-5.93	20250131	847	4.96	20250203	1570	-43.38	20240823	837	6.21	20241224	1.04	N	007120	500	144 억	267044	N	N	0	N	N
23	20250212	110221	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	883	-5	5	-0.56	24644615	27649	34.16	880	900	880	1154	622	888	891.34	0.92	-10450	910	898	888	876	866	894	872	144	266	500	600	1	1	28878608	255	-2.65	0.40	12	0.10	-333.00	2218.00	1570	20240823	-43.76	837	20241224	5.50	945	-6.56	20250131	847	4.25	20250203	1570	-43.76	20240823	837	5.50	20241224	1.04	N	007120	500	144 억	267044	N	N	0	N	N
24	20250212	100221	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	889	1	2	0.11	4265875	4815	5.95	880	893	880	1154	622	888	885.96	0.92	-2735	910	898	888	876	866	894	872	144	266	500	600	1	1	28878608	257	-2.67	0.40	12	0.02	-333.00	2218.00	1570	20240823	-43.38	837	20241224	6.21	945	-5.93	20250131	847	4.96	20250203	1570	-43.38	20240823	837	6.21	20241224	1.04	N	007120	500	144 억	267044	N	N	0	N	N
25	20250212	090222	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	887	-1	5	-0.11	3368527	3804	4.70	880	887	880	1154	622	888	885.52	0.92	-2316	910	898	888	876	866	894	872	144	266	500	600	1	1	28878608	256	-2.66	0.40	12	0.01	-333.00	2218.00	1570	20240823	-43.50	837	20241224	5.97	945	-6.14	20250131	847	4.72	20250203	1570	-43.50	20240823	837	5.97	20241224	1.04	N	007120	500	144 억	267044	N	N	0	N	N
26	20250211	160220	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	888	-10	5	-1.11	71442902	80936	93.75	890	900	878	1167	629	898	882.71	0.93	-934	918	907	891	880	864	913	886	144	269	500	610	1	1	28878608	256	-2.67	0.40	12	0.28	-333.00	2218.00	1570	20240823	-43.44	837	20241224	6.09	945	-6.03	20250131	847	4.84	20250203	1570	-43.44	20240823	837	6.09	20241224	1.02	N	007120	500	144 억	268041	N	N	0	N	N
27	20250211	150220	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	889	-9	5	-1.00	70577704	79959	92.61	890	900	878	1167	629	898	882.67	0.93	-885	918	907	891	880	864	913	886	144	269	500	610	1	1	28878608	257	-2.67	0.40	12	0.28	-333.00	2218.00	1570	20240823	-43.38	837	20241224	6.21	945	-5.93	20250131	847	4.96	20250203	1570	-43.38	20240823	837	6.21	20241224	1.02	N	007120	500	144 억	268041	N	N	0	N	N
28	20250211	140221	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	882	-16	5	-1.78	69493055	78737	91.20	890	900	878	1167	629	898	882.60	0.93	-254	918	907	891	880	864	913	886	144	269	500	610	1	1	28878608	255	-2.65	0.40	12	0.27	-333.00	2218.00	1570	20240823	-43.82	837	20241224	5.38	945	-6.67	20250131	847	4.13	20250203	1570	-43.82	20240823	837	5.38	20241224	1.02	N	007120	500	144 억	268041	N	N	0	N	N
29	20250211	130218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	885	-13	5	-1.45	52556056	59560	68.99	890	900	878	1167	629	898	882.41	0.93	-242	918	907	891	880	864	913	886	144	269	500	610	1	1	28878608	256	-2.66	0.40	12	0.21	-333.00	2218.00	1570	20240823	-43.63	837	20241224	5.73	945	-6.35	20250131	847	4.49	20250203	1570	-43.63	20240823	837	5.73	20241224	1.02	N	007120	500	144 억	268041	N	N	0	N	N
30	20250211	120220	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	885	-13	5	-1.45	51579919	58457	67.71	890	900	878	1167	629	898	882.36	0.93	412	918	907	891	880	864	913	886	144	269	500	610	1	1	28878608	256	-2.66	0.40	12	0.20	-333.00	2218.00	1570	20240823	-43.63	837	20241224	5.73	945	-6.35	20250131	847	4.49	20250203	1570	-43.63	20240823	837	5.73	20241224	1.02	N	007120	500	144 억	268041	N	N	0	N	N
31	20250211	110220	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	886	-12	5	-1.34	18059691	20322	23.54	890	900	885	1167	629	898	888.68	0.93	-4091	918	907	891	880	864	913	886	144	269	500	610	1	1	28878608	256	-2.66	0.40	12	0.07	-333.00	2218.00	1570	20240823	-43.57	837	20241224	5.85	945	-6.24	20250131	847	4.60	20250203	1570	-43.57	20240823	837	5.85	20241224	1.02	N	007120	500	144 억	268041	N	N	0	N	N
32	20250211	100220	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	887	-11	5	-1.22	9711660	10908	12.63	890	900	886	1167	629	898	890.32	0.93	-2360	918	907	891	880	864	913	886	144	269	500	610	1	1	28878608	256	-2.66	0.40	12	0.04	-333.00	2218.00	1570	20240823	-43.50	837	20241224	5.97	945	-6.14	20250131	847	4.72	20250203	1570	-43.50	20240823	837	5.97	20241224	1.02	N	007120	500	144 억	268041	N	N	0	N	N
33	20250211	090220	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	895	-3	5	-0.33	1785	2	0.00	890	895	890	1167	629	898	892.50	0.93	0	918	907	891	880	864	913	886	144	269	500	610	1	1	28878608	258	-2.69	0.40	12	0.00	-333.00	2218.00	1570	20240823	-42.99	837	20241224	6.93	945	-5.29	20250131	847	5.67	20250203	1570	-42.99	20240823	837	6.93	20241224	1.02	N	007120	500	144 억	268041	N	N	0	N	N
34	20250210	160219	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	898	5	2	0.56	76821259	86333	82.09	893	902	875	1160	626	893	889.82	0.94	-2773	959	926	893	860	827	909	843	144	267	500	600	1	1	28878608	259	-2.70	0.40	12	0.30	-333.00	2218.00	1570	20240823	-42.80	837	20241224	7.29	945	-4.97	20250131	847	6.02	20250203	1570	-42.80	20240823	837	7.29	20241224	0.99	N	007120	500	144 억	270904	N	N	1	N	N
35	20250210	150219	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	899	6	2	0.67	76530308	86009	81.79	893	902	875	1160	626	893	889.79	0.94	-2764	959	926	893	860	827	909	843	144	267	500	600	1	1	28878608	260	-2.70	0.41	12	0.30	-333.00	2218.00	1570	20240823	-42.74	837	20241224	7.41	945	-4.87	20250131	847	6.14	20250203	1570	-42.74	20240823	837	7.41	20241224	0.99	N	007120	500	144 억	270904	N	N	1	N	N
36	20250210	140220	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	902	9	2	1.01	68091944	76568	72.81	893	902	875	1160	626	893	889.30	0.94	-284	959	926	893	860	827	909	843	144	267	500	600	1	1	28878608	260	-2.71	0.41	12	0.27	-333.00	2218.00	1570	20240823	-42.55	837	20241224	7.77	945	-4.55	20250131	847	6.49	20250203	1570	-42.55	20240823	837	7.77	20241224	0.99	N	007120	500	144 억	270904	N	N	1	N	N
37	20250210	130220	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	897	4	2	0.45	48030627	54123	51.47	893	900	875	1160	626	893	887.43	0.94	-1182	959	926	893	860	827	909	843	144	267	500	600	1	1	28878608	259	-2.69	0.40	12	0.19	-333.00	2218.00	1570	20240823	-42.87	837	20241224	7.17	945	-5.08	20250131	847	5.90	20250203	1570	-42.87	20240823	837	7.17	20241224	0.99	N	007120	500	144 억	270904	N	N	1	N	N
38	20250210	120219	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	899	6	2	0.67	38393214	43387	41.26	893	900	875	1160	626	893	884.90	0.94	-426	959	926	893	860	827	909	843	144	267	500	600	1	1	28878608	260	-2.70	0.41	12	0.15	-333.00	2218.00	1570	20240823	-42.74	837	20241224	7.41	945	-4.87	20250131	847	6.14	20250203	1570	-42.74	20240823	837	7.41	20241224	0.99	N	007120	500	144 억	270904	N	N	1	N	N
39	20250210	110219	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	890	-3	5	-0.34	20415282	23069	21.94	893	893	880	1160	626	893	884.97	0.94	479	959	926	893	860	827	909	843	144	267	500	600	1	1	28878608	257	-2.67	0.40	12	0.08	-333.00	2218.00	1570	20240823	-43.31	837	20241224	6.33	945	-5.82	20250131	847	5.08	20250203	1570	-43.31	20240823	837	6.33	20241224	0.99	N	007120	500	144 억	270904	N	N	1	N	N
40	20250210	100218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	881	-12	5	-1.34	6344370	7145	6.79	893	893	881	1160	626	893	887.95	0.94	-509	959	926	893	860	827	909	843	144	267	500	600	1	1	28878608	254	-2.65	0.40	12	0.02	-333.00	2218.00	1570	20240823	-43.89	837	20241224	5.26	945	-6.77	20250131	847	4.01	20250203	1570	-43.89	20240823	837	5.26	20241224	0.99	N	007120	500	144 억	270904	N	N	1	N	N
41	20250210	090219	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	892	-1	5	-0.11	1941408	2175	2.07	893	893	888	1160	626	893	892.60	0.94	-475	959	926	893	860	827	909	843	144	267	500	600	1	1	28878608	258	-2.68	0.40	12	0.01	-333.00	2218.00	1570	20240823	-43.18	837	20241224	6.57	945	-5.61	20250131	847	5.31	20250203	1570	-43.18	20240823	837	6.57	20241224	0.99	N	007120	500	144 억	270904	N	N	1	N	N
42	20250207	160217	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	893	-6	5	-0.67	92727296	105161	393.30	926	926	860	1168	630	899	881.77	0.97	-9262	919	908	901	890	883	905	887	144	269	500	610	1	1	28878608	258	-2.68	0.40	12	0.36	-333.00	2218.00	1570	20240823	-43.12	837	20241224	6.69	945	-5.50	20250131	847	5.43	20250203	1570	-43.12	20240823	837	6.69	20241224	0.99	N	007120	500	144 억	280166	N	N	1	N	N
43	20250207	150218	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	884	-15	5	-1.67	87519901	99277	371.30	926	926	860	1168	630	899	881.57	0.97	-7329	919	908	901	890	883	905	887	144	269	500	610	1	1	28878608	255	-2.65	0.40	12	0.34	-333.00	2218.00	1570	20240823	-43.69	837	20241224	5.62	945	-6.46	20250131	847	4.37	20250203	1570	-43.69	20240823	837	5.62	20241224	0.99	N	007120	500	144 억	280166	N	N	16	N	N
44	20250207	140217	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	893	-6	5	-0.67	18420041	20676	77.33	926	926	882	1168	630	899	890.89	0.97	-6516	919	908	901	890	883	905	887	144	269	500	610	1	1	28878608	258	-2.68	0.40	12	0.07	-333.00	2218.00	1570	20240823	-43.12	837	20241224	6.69	945	-5.50	20250131	847	5.43	20250203	1570	-43.12	20240823	837	6.69	20241224	0.99	N	007120	500	144 억	280166	N	N	16	N	N
45	20250207	130217	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	895	-4	5	-0.44	18162913	20388	76.25	926	926	882	1168	630	899	890.86	0.97	-6237	919	908	901	890	883	905	887	144	269	500	610	1	1	28878608	258	-2.69	0.40	12	0.07	-333.00	2218.00	1570	20240823	-42.99	837	20241224	6.93	945	-5.29	20250131	847	5.67	20250203	1570	-42.99	20240823	837	6.93	20241224	0.99	N	007120	500	144 억	280166	N	N	16	N	N
46	20250207	120216	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	893	-6	5	-0.67	16625525	18666	69.81	926	926	882	1168	630	899	890.68	0.97	-4914	919	908	901	890	883	905	887	144	269	500	610	1	1	28878608	258	-2.68	0.40	12	0.06	-333.00	2218.00	1570	20240823	-43.12	837	20241224	6.69	945	-5.50	20250131	847	5.43	20250203	1570	-43.12	20240823	837	6.69	20241224	0.99	N	007120	500	144 억	280166	N	N	16	N	N
47	20250207	110217	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	895	-4	5	-0.44	13838760	15534	58.10	926	926	882	1168	630	899	890.87	0.97	-4815	919	908	901	890	883	905	887	144	269	500	610	1	1	28878608	258	-2.69	0.40	12	0.05	-333.00	2218.00	1570	20240823	-42.99	837	20241224	6.93	945	-5.29	20250131	847	5.67	20250203	1570	-42.99	20240823	837	6.93	20241224	0.99	N	007120	500	144 억	280166	N	N	16	N	N
48	20250207	100217	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	895	-4	5	-0.44	9265946	10366	38.77	926	926	882	1168	630	899	893.88	0.97	-3773	919	908	901	890	883	905	887	144	269	500	610	1	1	28878608	258	-2.69	0.40	12	0.04	-333.00	2218.00	1570	20240823	-42.99	837	20241224	6.93	945	-5.29	20250131	847	5.67	20250203	1570	-42.99	20240823	837	6.93	20241224	0.99	N	007120	500	144 억	280166	N	N	16	N	N
49	20250207	090217	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	926	27	2	3.00	311136	336	1.26	926	926	926	1168	630	899	926.00	0.97	-37	919	908	901	890	883	905	887	144	269	500	610	1	1	28878608	267	-2.78	0.42	12	0.00	-333.00	2218.00	1570	20240823	-41.02	837	20241224	10.63	945	-2.01	20250131	847	9.33	20250203	1570	-41.02	20240823	837	10.63	20241224	0.99	N	007120	500	144 억	280166	N	N	16	N	N
50	20250206	160213	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	899	-3	5	-0.33	23958362	26639	79.44	907	912	894	1172	632	902	899.37	0.98	-1989	942	921	908	887	874	915	881	144	270	500	610	1	1	28878608	260	-2.70	0.41	12	0.09	-333.00	2218.00	1570	20240823	-42.74	837	20241224	7.41	945	-4.87	20250131	847	6.14	20250203	1570	-42.74	20240823	837	7.41	20241224	0.99	N	007120	500	144 억	282051	N	N	16	N	N
51	20250206	150214	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	900	-2	5	-0.22	23686728	26337	78.54	907	912	894	1172	632	902	899.37	0.98	-1882	942	921	908	887	874	915	881	144	270	500	610	1	1	28878608	260	-2.70	0.41	12	0.09	-333.00	2218.00	1570	20240823	-42.68	837	20241224	7.53	945	-4.76	20250131	847	6.26	20250203	1570	-42.68	20240823	837	7.53	20241224	0.99	N	007120	500	144 억	282051	N	N	10	N	N
52	20250206	140216	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	900	-2	5	-0.22	22530391	25049	74.70	907	912	894	1172	632	902	899.45	0.98	-1882	942	921	908	887	874	915	881	144	270	500	610	1	1	28878608	260	-2.70	0.41	12	0.09	-333.00	2218.00	1570	20240823	-42.68	837	20241224	7.53	945	-4.76	20250131	847	6.26	20250203	1570	-42.68	20240823	837	7.53	20241224	0.99	N	007120	500	144 억	282051	N	N	10	N	N
53	20250206	130214	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	897	-5	5	-0.55	20224810	22487	67.06	907	912	894	1172	632	902	899.40	0.98	-1816	942	921	908	887	874	915	881	144	270	500	610	1	1	28878608	259	-2.69	0.40	12	0.08	-333.00	2218.00	1570	20240823	-42.87	837	20241224	7.17	945	-5.08	20250131	847	5.90	20250203	1570	-42.87	20240823	837	7.17	20241224	0.99	N	007120	500	144 억	282051	N	N	10	N	N
54	20250206	120213	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	900	-2	5	-0.22	18828255	20934	62.42	907	912	894	1172	632	902	899.41	0.98	-1816	942	921	908	887	874	915	881	144	270	500	610	1	1	28878608	260	-2.70	0.41	12	0.07	-333.00	2218.00	1570	20240823	-42.68	837	20241224	7.53	945	-4.76	20250131	847	6.26	20250203	1570	-42.68	20240823	837	7.53	20241224	0.99	N	007120	500	144 억	282051	N	N	10	N	N
55	20250206	110207	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	895	-7	5	-0.78	18343426	20393	60.81	907	912	895	1172	632	902	899.50	0.98	-1816	942	921	908	887	874	915	881	144	270	500	610	1	1	28878608	258	-2.69	0.40	12	0.07	-333.00	2218.00	1570	20240823	-42.99	837	20241224	6.93	945	-5.29	20250131	847	5.67	20250203	1570	-42.99	20240823	837	6.93	20241224	0.99	N	007120	500	144 억	282051	N	N	10	N	N
56	20250206	100214	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	900	-2	5	-0.22	12770892	14178	42.28	907	912	895	1172	632	902	900.75	0.98	-1100	942	921	908	887	874	915	881	144	270	500	610	1	1	28878608	260	-2.70	0.41	12	0.05	-333.00	2218.00	1570	20240823	-42.68	837	20241224	7.53	945	-4.76	20250131	847	6.26	20250203	1570	-42.68	20240823	837	7.53	20241224	0.99	N	007120	500	144 억	282051	N	N	10	N	N
57	20250206	090214	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	911	9	2	1.00	1110868	1225	3.65	907	912	906	1172	632	902	906.83	0.98	-1224	942	921	908	887	874	915	881	144	270	500	610	1	1	28878608	263	-2.74	0.41	12	0.00	-333.00	2218.00	1570	20240823	-41.97	837	20241224	8.84	945	-3.60	20250131	847	7.56	20250203	1570	-41.97	20240823	837	8.84	20241224	0.99	N	007120	500	144 억	282051	N	N	10	N	N
58	20250205	160213	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	902	-4	5	-0.44	30187639	33535	21.17	906	929	895	1177	635	906	900.18	0.98	-1221	988	946	903	861	818	968	883	144	271	500	610	1	1	28878608	260	-2.71	0.41	12	0.12	-333.00	2218.00	1570	20240823	-42.55	837	20241224	7.77	945	-4.55	20250131	847	6.49	20250203	1570	-42.55	20240823	837	7.77	20241224	0.96	N	007120	500	144 억	283274	N	N	10	N	N
59	20250205	150212	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	903	-3	5	-0.33	23412338	25984	16.40	906	929	895	1177	635	906	901.03	0.98	-1100	988	946	903	861	818	968	883	144	271	500	610	1	1	28878608	261	-2.71	0.41	12	0.09	-333.00	2218.00	1570	20240823	-42.48	837	20241224	7.89	945	-4.44	20250131	847	6.61	20250203	1570	-42.48	20240823	837	7.89	20241224	0.96	N	007120	500	144 억	283274	N	N	18	N	N
60	20250205	140213	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	905	-1	5	-0.11	22317803	24773	15.64	906	929	895	1177	635	906	900.89	0.98	-907	988	946	903	861	818	968	883	144	271	500	610	1	1	28878608	261	-2.72	0.41	12	0.09	-333.00	2218.00	1570	20240823	-42.36	837	20241224	8.12	945	-4.23	20250131	847	6.85	20250203	1570	-42.36	20240823	837	8.12	20241224	0.96	N	007120	500	144 억	283274	N	N	18	N	N
61	20250205	130213	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	906	0	3	0.00	19969037	22172	13.99	906	929	895	1177	635	906	900.64	0.98	-705	988	946	903	861	818	968	883	144	271	500	610	1	1	28878608	262	-2.72	0.41	12	0.08	-333.00	2218.00	1570	20240823	-42.29	837	20241224	8.24	945	-4.13	20250131	847	6.97	20250203	1570	-42.29	20240823	837	8.24	20241224	0.96	N	007120	500	144 억	283274	N	N	18	N	N
62	20250205	120214	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	906	0	3	0.00	19661070	21832	13.78	906	929	895	1177	635	906	900.56	0.98	-638	988	946	903	861	818	968	883	144	271	500	610	1	1	28878608	262	-2.72	0.41	12	0.08	-333.00	2218.00	1570	20240823	-42.29	837	20241224	8.24	945	-4.13	20250131	847	6.97	20250203	1570	-42.29	20240823	837	8.24	20241224	0.96	N	007120	500	144 억	283274	N	N	18	N	N
63	20250205	110212	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	900	-6	5	-0.66	18906646	20995	13.25	906	929	895	1177	635	906	900.53	0.98	-495	988	946	903	861	818	968	883	144	271	500	610	1	1	28878608	260	-2.70	0.41	12	0.07	-333.00	2218.00	1570	20240823	-42.68	837	20241224	7.53	945	-4.76	20250131	847	6.26	20250203	1570	-42.68	20240823	837	7.53	20241224	0.96	N	007120	500	144 억	283274	N	N	18	N	N
64	20250205	100213	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	911	5	2	0.55	893443	980	0.62	906	929	905	1177	635	906	911.68	0.98	-114	988	946	903	861	818	968	883	144	271	500	610	1	1	28878608	263	-2.74	0.41	12	0.00	-333.00	2218.00	1570	20240823	-41.97	837	20241224	8.84	945	-3.60	20250131	847	7.56	20250203	1570	-41.97	20240823	837	8.84	20241224	0.96	N	007120	500	144 억	283274	N	N	18	N	N
65	20250205	090215	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	928	22	2	2.43	382423	422	0.27	906	929	906	1177	635	906	906.22	0.98	-130	988	946	903	861	818	968	883	144	271	500	610	1	1	28878608	268	-2.79	0.42	12	0.00	-333.00	2218.00	1570	20240823	-40.89	837	20241224	10.87	945	-1.80	20250131	847	9.56	20250203	1570	-40.89	20240823	837	10.87	20241224	0.96	N	007120	500	144 억	283274	N	N	18	N	N
66	20250204	160210	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	906	20	2	2.26	143349632	158409	107.37	860	945	860	1151	621	886	904.93	0.92	15642	928	907	877	856	826	892	841	144	265	500	600	1	1	28878608	262	-2.72	0.41	12	0.55	-333.00	2218.00	1570	20240823	-42.29	837	20241224	8.24	945	0.00	20250131	847	6.97	20250203	1570	-42.29	20240823	837	8.24	20241224	0.95	N	007120	500	144 억	267121	N	N	18	N	N
67	20250204	150211	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	908	22	2	2.48	138561632	153133	103.79	860	945	860	1151	621	886	904.85	0.92	12492	928	907	877	856	826	892	841	144	265	500	600	1	1	28878608	262	-2.73	0.41	12	0.53	-333.00	2218.00	1570	20240823	-42.17	837	20241224	8.48	945	0.00	20250131	847	7.20	20250203	1570	-42.17	20240823	837	8.48	20241224	0.95	N	007120	500	144 억	267121	N	N	2	N	N
68	20250204	140211	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	925	39	2	4.40	119229004	131843	89.36	860	945	860	1151	621	886	904.33	0.92	9532	928	907	877	856	826	892	841	144	265	500	600	1	1	28878608	267	-2.78	0.42	12	0.46	-333.00	2218.00	1570	20240823	-41.08	837	20241224	10.51	945	0.00	20250131	847	9.21	20250203	1570	-41.08	20240823	837	10.51	20241224	0.95	N	007120	500	144 억	267121	N	N	2	N	N
69	20250204	130211	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	926	40	2	4.51	99527488	110645	75.00	860	945	860	1151	621	886	899.52	0.92	8367	928	907	877	856	826	892	841	144	265	500	600	1	1	28878608	267	-2.78	0.42	12	0.38	-333.00	2218.00	1570	20240823	-41.02	837	20241224	10.63	945	0.00	20250131	847	9.33	20250203	1570	-41.02	20240823	837	10.63	20241224	0.95	N	007120	500	144 억	267121	N	N	2	N	N
70	20250204	120212	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	884	-2	5	-0.23	38338949	43614	29.56	860	889	860	1151	621	886	879.05	0.92	6066	928	907	877	856	826	892	841	144	265	500	600	1	1	28878608	255	-2.65	0.40	12	0.15	-333.00	2218.00	1570	20240823	-43.69	837	20241224	5.62	945	-6.46	20250131	847	4.37	20250203	1570	-43.69	20240823	837	5.62	20241224	0.95	N	007120	500	144 억	267121	N	N	2	N	N
71	20250204	110208	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	883	-3	5	-0.34	16493012	18880	12.80	860	889	860	1151	621	886	873.57	0.92	4943	928	907	877	856	826	892	841	144	265	500	600	1	1	28878608	255	-2.65	0.40	12	0.07	-333.00	2218.00	1570	20240823	-43.76	837	20241224	5.50	945	-6.56	20250131	847	4.25	20250203	1570	-43.76	20240823	837	5.50	20241224	0.95	N	007120	500	144 억	267121	N	N	2	N	N
72	20250204	100211	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	888	2	2	0.23	11539855	13269	8.99	860	889	860	1151	621	886	869.69	0.92	6207	928	907	877	856	826	892	841	144	265	500	600	1	1	28878608	256	-2.67	0.40	12	0.05	-333.00	2218.00	1570	20240823	-43.44	837	20241224	6.09	945	-6.03	20250131	847	4.84	20250203	1570	-43.44	20240823	837	6.09	20241224	0.95	N	007120	500	144 억	267121	N	N	2	N	N
73	20250204	090211	57	100.00	KOSPI	IT 서비스	N	N	N	N	N	862	-24	5	-2.71	6326574	7352	4.98	860	872	860	1151	621	886	860.52	0.92	5546	928	907	877	856	826	892	841	144	265	500	600	1	1	28878608	249	-2.59	0.39	12	0.03	-333.00	2218.00	1570	20240823	-45.10	837	20241224	2.99	945	-8.78	20250131	847	1.77	20250203	1570	-45.10	20240823	837	2.99	20241224	0.95	N	007120	500	144 억	267121	N	N	2	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History