KissMeData/192080/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

34 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20250214	160913	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49700	550	2	1.12	2814432650	56494	111.43	49200	50200	49200	63800	34450	49150	49818.26	17.52	0	17559	50616	49882	49366	48632	48116	49625	48375	108	14650	500	36370	50	1	21495906	10683	7.19	1.14	12	0.26	6915.00	43526.00	55800	20241220	-10.93	39000	20240416	27.44	54300	-8.47	20250102	47450	4.74	20250203	55800	-10.93	20241220	39000	27.44	20240416	1.07	N	192080	500	108 억	3765652	N	N	24	N	N
3	20250214	150913	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49700	550	2	1.12	2635761600	52901	104.34	49200	50200	49200	63800	34450	49150	49824.42	17.52	0	15292	50616	49882	49366	48632	48116	49625	48375	108	14650	500	36370	50	1	21495906	10683	7.19	1.14	12	0.25	6915.00	43526.00	55800	20241220	-10.93	39000	20240416	27.44	54300	-8.47	20250102	47450	4.74	20250203	55800	-10.93	20241220	39000	27.44	20240416	1.07	N	192080	500	108 억	3765652	N	N	429	N	N
4	20250214	140914	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49600	450	2	0.92	2138862450	42891	84.60	49200	50200	49200	63800	34450	49150	49867.40	17.52	0	10851	50616	49882	49366	48632	48116	49625	48375	108	14650	500	36370	50	1	21495906	10662	7.17	1.14	12	0.20	6915.00	43526.00	55800	20241220	-11.11	39000	20240416	27.18	54300	-8.66	20250102	47450	4.53	20250203	55800	-11.11	20241220	39000	27.18	20240416	1.07	N	192080	500	108 억	3765652	N	N	429	N	N
5	20250214	130916	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49650	500	2	1.02	1884328500	37765	74.49	49200	50200	49200	63800	34450	49150	49896.16	17.52	0	10478	50616	49882	49366	48632	48116	49625	48375	108	14650	500	36370	50	1	21495906	10673	7.18	1.14	12	0.18	6915.00	43526.00	55800	20241220	-11.02	39000	20240416	27.31	54300	-8.56	20250102	47450	4.64	20250203	55800	-11.02	20241220	39000	27.31	20240416	1.07	N	192080	500	108 억	3765652	N	N	429	N	N
6	20250214	120913	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49850	700	2	1.42	1604520100	32146	63.40	49200	50200	49200	63800	34450	49150	49913.52	17.52	0	10175	50616	49882	49366	48632	48116	49625	48375	108	14650	500	36370	50	1	21495906	10716	7.21	1.15	12	0.15	6915.00	43526.00	55800	20241220	-10.66	39000	20240416	27.82	54300	-8.20	20250102	47450	5.06	20250203	55800	-10.66	20241220	39000	27.82	20240416	1.07	N	192080	500	108 억	3765652	N	N	429	N	N
7	20250214	110909	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50000	850	2	1.73	1361015350	27266	53.78	49200	50200	49200	63800	34450	49150	49916.21	17.52	0	9907	50616	49882	49366	48632	48116	49625	48375	108	14650	500	36370	100	1	21495906	10748	7.23	1.15	12	0.13	6915.00	43526.00	55800	20241220	-10.39	39000	20240416	28.21	54300	-7.92	20250102	47450	5.37	20250203	55800	-10.39	20241220	39000	28.21	20240416	1.07	N	192080	500	108 억	3765652	N	N	429	N	N
8	20250214	100911	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50000	850	2	1.73	877322150	17571	34.66	49200	50200	49200	63800	34450	49150	49930.12	17.52	0	9059	50616	49882	49366	48632	48116	49625	48375	108	14650	500	36370	100	1	21495906	10748	7.23	1.15	12	0.08	6915.00	43526.00	55800	20241220	-10.39	39000	20240416	28.21	54300	-7.92	20250102	47450	5.37	20250203	55800	-10.39	20241220	39000	28.21	20240416	1.07	N	192080	500	108 억	3765652	N	N	429	N	N
9	20250214	090915	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49600	450	2	0.92	37139900	752	1.48	49200	49800	49200	63800	34450	49150	49388.16	17.52	0	125	50616	49882	49366	48632	48116	49625	48375	108	14650	500	36370	50	1	21495906	10662	7.17	1.14	12	0.00	6915.00	43526.00	55800	20241220	-11.11	39000	20240416	27.18	54300	-8.66	20250102	47450	4.53	20250203	55800	-11.11	20241220	39000	27.18	20240416	1.07	N	192080	500	108 억	3765652	N	N	429	N	N
10	20250213	160906	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49150	0	3	0.00	2485807400	50367	39.72	49300	50100	48850	63800	34450	49150	49353.89	17.49	-512	3391	50716	49932	48716	47932	46716	49325	47325	108	14650	500	36370	50	1	21495906	10565	7.11	1.13	12	0.23	6915.00	43526.00	55800	20241220	-11.92	39000	20240416	26.03	54300	-9.48	20250102	47450	3.58	20250203	55800	-11.92	20241220	39000	26.03	20240416	1.05	N	192080	500	108 억	3760634	N	N	429	N	N
11	20250213	150907	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49000	-150	5	-0.31	1864877650	37720	29.75	49300	50100	49000	63800	34450	49150	49440.02	17.49	-512	5931	50716	49932	48716	47932	46716	49325	47325	108	14650	500	36370	50	1	21495906	10533	7.09	1.13	12	0.18	6915.00	43526.00	55800	20241220	-12.19	39000	20240416	25.64	54300	-9.76	20250102	47450	3.27	20250203	55800	-12.19	20241220	39000	25.64	20240416	1.05	N	192080	500	108 억	3760634	N	N	91	N	N
12	20250213	140904	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49550	400	2	0.81	1457951600	29459	23.23	49300	50100	49200	63800	34450	49150	49490.87	17.49	-512	7339	50716	49932	48716	47932	46716	49325	47325	108	14650	500	36370	50	1	21495906	10651	7.17	1.14	12	0.14	6915.00	43526.00	55800	20241220	-11.20	39000	20240416	27.05	54300	-8.75	20250102	47450	4.43	20250203	55800	-11.20	20241220	39000	27.05	20240416	1.05	N	192080	500	108 억	3760634	N	N	91	N	N
13	20250213	130905	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49700	550	2	1.12	1343291200	27138	21.40	49300	50100	49200	63800	34450	49150	49498.53	17.49	-512	7097	50716	49932	48716	47932	46716	49325	47325	108	14650	500	36370	50	1	21495906	10683	7.19	1.14	12	0.13	6915.00	43526.00	55800	20241220	-10.93	39000	20240416	27.44	54300	-8.47	20250102	47450	4.74	20250203	55800	-10.93	20241220	39000	27.44	20240416	1.05	N	192080	500	108 억	3760634	N	N	91	N	N
14	20250213	120904	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49350	200	2	0.41	1010393050	20417	16.10	49300	50100	49200	63800	34450	49150	49487.83	17.49	-512	7077	50716	49932	48716	47932	46716	49325	47325	108	14650	500	36370	50	1	21495906	10608	7.14	1.13	12	0.09	6915.00	43526.00	55800	20241220	-11.56	39000	20240416	26.54	54300	-9.12	20250102	47450	4.00	20250203	55800	-11.56	20241220	39000	26.54	20240416	1.05	N	192080	500	108 억	3760634	N	N	91	N	N
15	20250213	110904	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49650	500	2	1.02	837408550	16920	13.34	49300	50100	49200	63800	34450	49150	49492.23	17.49	-512	6416	50716	49932	48716	47932	46716	49325	47325	108	14650	500	36370	50	1	21495906	10673	7.18	1.14	12	0.08	6915.00	43526.00	55800	20241220	-11.02	39000	20240416	27.31	54300	-8.56	20250102	47450	4.64	20250203	55800	-11.02	20241220	39000	27.31	20240416	1.05	N	192080	500	108 억	3760634	N	N	91	N	N
16	20250213	100904	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49300	150	2	0.31	566440000	11433	9.02	49300	50100	49200	63800	34450	49150	49544.30	17.49	-512	4206	50716	49932	48716	47932	46716	49325	47325	108	14650	500	36370	50	1	21495906	10597	7.13	1.13	12	0.05	6915.00	43526.00	55800	20241220	-11.65	39000	20240416	26.41	54300	-9.21	20250102	47450	3.90	20250203	55800	-11.65	20241220	39000	26.41	20240416	1.05	N	192080	500	108 억	3760634	N	N	91	N	N
17	20250213	090900	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49850	700	2	1.42	249224250	5044	3.98	49300	49850	49200	63800	34450	49150	49410.04	17.49	-512	1979	50716	49932	48716	47932	46716	49325	47325	108	14650	500	36370	50	1	21495906	10716	7.21	1.15	12	0.02	6915.00	43526.00	55800	20241220	-10.66	39000	20240416	27.82	54300	-8.20	20250102	47450	5.06	20250203	55800	-10.66	20241220	39000	27.82	20240416	1.05	N	192080	500	108 억	3760634	N	N	91	N	N
18	20250212	160858	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49150	-450	5	-0.91	6100405750	126363	366.67	49500	49500	47500	64400	34750	49600	48275.47	17.56	0	-12013	50600	50100	49600	49100	48600	49850	48850	108	14800	500	36700	50	1	21495906	10565	7.11	1.13	12	0.59	6915.00	43526.00	55800	20241220	-11.92	39000	20240416	26.03	54300	-9.48	20250102	47450	3.58	20250203	55800	-11.92	20241220	39000	26.03	20240416	1.06	N	192080	500	108 억	3773642	N	N	91	N	N
19	20250212	150856	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49350	-250	5	-0.50	5906717300	122431	355.26	49500	49500	47500	64400	34750	49600	48243.91	17.56	0	-12533	50600	50100	49600	49100	48600	49850	48850	108	14800	500	36700	50	1	21495906	10608	7.14	1.13	12	0.57	6915.00	43526.00	55800	20241220	-11.56	39000	20240416	26.54	54300	-9.12	20250102	47450	4.00	20250203	55800	-11.56	20241220	39000	26.54	20240416	1.06	N	192080	500	108 억	3773642	N	N	30	N	N
20	20250212	140858	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49000	-600	5	-1.21	5331623700	110731	321.31	49500	49500	47500	64400	34750	49600	48147.72	17.56	0	-13822	50600	50100	49600	49100	48600	49850	48850	108	14800	500	36700	50	1	21495906	10533	7.09	1.13	12	0.52	6915.00	43526.00	55800	20241220	-12.19	39000	20240416	25.64	54300	-9.76	20250102	47450	3.27	20250203	55800	-12.19	20241220	39000	25.64	20240416	1.06	N	192080	500	108 억	3773642	N	N	30	N	N
21	20250212	130901	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	48600	-1000	5	-2.02	4881724450	101515	294.57	49500	49500	47500	64400	34750	49600	48086.87	17.56	0	-17348	50600	50100	49600	49100	48600	49850	48850	108	14800	500	36700	50	1	21495906	10447	7.03	1.12	12	0.47	6915.00	43526.00	55800	20241220	-12.90	39000	20240416	24.62	54300	-10.50	20250102	47450	2.42	20250203	55800	-12.90	20241220	39000	24.62	20240416	1.06	N	192080	500	108 억	3773642	N	N	30	N	N
22	20250212	120856	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	48550	-1050	5	-2.12	4452013450	92687	268.95	49500	49500	47500	64400	34750	49600	48030.69	17.56	0	-19748	50600	50100	49600	49100	48600	49850	48850	108	14800	500	36700	50	1	21495906	10436	7.02	1.12	12	0.43	6915.00	43526.00	55800	20241220	-12.99	39000	20240416	24.49	54300	-10.59	20250102	47450	2.32	20250203	55800	-12.99	20241220	39000	24.49	20240416	1.06	N	192080	500	108 억	3773642	N	N	30	N	N
23	20250212	110855	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	47900	-1700	5	-3.43	4050318550	84361	244.79	49500	49500	47500	64400	34750	49600	48009.42	17.56	0	-24222	50600	50100	49600	49100	48600	49850	48850	108	14800	500	36700	50	1	21495906	10297	6.93	1.10	12	0.39	6915.00	43526.00	55800	20241220	-14.16	39000	20240416	22.82	54300	-11.79	20250102	47450	0.95	20250203	55800	-14.16	20241220	39000	22.82	20240416	1.06	N	192080	500	108 억	3773642	N	N	30	N	N
24	20250212	100850	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	48000	-1600	5	-3.23	3307226700	68812	199.68	49500	49500	47500	64400	34750	49600	48059.02	17.56	0	-22091	50600	50100	49600	49100	48600	49850	48850	108	14800	500	36700	50	1	21495906	10318	6.94	1.10	12	0.32	6915.00	43526.00	55800	20241220	-13.98	39000	20240416	23.08	54300	-11.60	20250102	47450	1.16	20250203	55800	-13.98	20241220	39000	23.08	20240416	1.06	N	192080	500	108 억	3773642	N	N	30	N	N
25	20250212	090837	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	48150	-1450	5	-2.92	1111330700	22946	66.58	49500	49500	47600	64400	34750	49600	48426.14	17.56	0	-4172	50600	50100	49600	49100	48600	49850	48850	108	14800	500	36700	50	1	21495906	10350	6.96	1.11	12	0.11	6915.00	43526.00	55800	20241220	-13.71	39000	20240416	23.46	54300	-11.33	20250102	47450	1.48	20250203	55800	-13.71	20241220	39000	23.46	20240416	1.06	N	192080	500	108 억	3773642	N	N	30	N	N
26	20250211	160900	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49600	300	2	0.61	1670032400	33775	92.87	50100	50100	49100	64000	34550	49300	49445.76	17.55	0	-3977	51066	50182	49416	48532	47766	50625	48975	108	14700	500	36480	50	1	21495906	10662	7.17	1.14	12	0.16	6915.00	43526.00	55800	20241220	-11.11	39000	20240416	27.18	54300	-8.66	20250102	47450	4.53	20250203	55800	-11.11	20241220	39000	27.18	20240416	1.05	N	192080	500	108 억	3772824	N	N	30	N	N
27	20250211	150859	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49500	200	2	0.41	1467817050	29690	81.64	50100	50100	49100	64000	34550	49300	49438.10	17.55	0	-3607	51066	50182	49416	48532	47766	50625	48975	108	14700	500	36480	50	1	21495906	10640	7.16	1.14	12	0.14	6915.00	43526.00	55800	20241220	-11.29	39000	20240416	26.92	54300	-8.84	20250102	47450	4.32	20250203	55800	-11.29	20241220	39000	26.92	20240416	1.05	N	192080	500	108 억	3772824	N	N	9	N	N
28	20250211	140900	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49700	400	2	0.81	1177734200	23856	65.60	50100	50100	49100	64000	34550	49300	49368.47	17.55	0	-2457	51066	50182	49416	48532	47766	50625	48975	108	14700	500	36480	50	1	21495906	10683	7.19	1.14	12	0.11	6915.00	43526.00	55800	20241220	-10.93	39000	20240416	27.44	54300	-8.47	20250102	47450	4.74	20250203	55800	-10.93	20241220	39000	27.44	20240416	1.05	N	192080	500	108 억	3772824	N	N	9	N	N
29	20250211	130859	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49250	-50	5	-0.10	923077650	18706	51.44	50100	50100	49100	64000	34550	49300	49346.61	17.55	0	-4070	51066	50182	49416	48532	47766	50625	48975	108	14700	500	36480	50	1	21495906	10587	7.12	1.13	12	0.09	6915.00	43526.00	55800	20241220	-11.74	39000	20240416	26.28	54300	-9.30	20250102	47450	3.79	20250203	55800	-11.74	20241220	39000	26.28	20240416	1.05	N	192080	500	108 억	3772824	N	N	9	N	N
30	20250211	120858	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49150	-150	5	-0.30	776385450	15726	43.24	50100	50100	49100	64000	34550	49300	49369.54	17.55	0	-4405	51066	50182	49416	48532	47766	50625	48975	108	14700	500	36480	50	1	21495906	10565	7.11	1.13	12	0.07	6915.00	43526.00	55800	20241220	-11.92	39000	20240416	26.03	54300	-9.48	20250102	47450	3.58	20250203	55800	-11.92	20241220	39000	26.03	20240416	1.05	N	192080	500	108 억	3772824	N	N	9	N	N
31	20250211	110859	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49250	-50	5	-0.10	606829950	12282	33.77	50100	50100	49100	64000	34550	49300	49408.07	17.55	0	-4443	51066	50182	49416	48532	47766	50625	48975	108	14700	500	36480	50	1	21495906	10587	7.12	1.13	12	0.06	6915.00	43526.00	55800	20241220	-11.74	39000	20240416	26.28	54300	-9.30	20250102	47450	3.79	20250203	55800	-11.74	20241220	39000	26.28	20240416	1.05	N	192080	500	108 억	3772824	N	N	9	N	N
32	20250211	100900	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49250	-50	5	-0.10	410239450	8291	22.80	50100	50100	49100	64000	34550	49300	49480.09	17.55	0	-3597	51066	50182	49416	48532	47766	50625	48975	108	14700	500	36480	50	1	21495906	10587	7.12	1.13	12	0.04	6915.00	43526.00	55800	20241220	-11.74	39000	20240416	26.28	54300	-9.30	20250102	47450	3.79	20250203	55800	-11.74	20241220	39000	26.28	20240416	1.05	N	192080	500	108 억	3772824	N	N	9	N	N
33	20250211	090903	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49200	-100	5	-0.20	118434800	2383	6.55	50100	50100	49100	64000	34550	49300	49699.87	17.55	0	-1696	51066	50182	49416	48532	47766	50625	48975	108	14700	500	36480	50	1	21495906	10576	7.11	1.13	12	0.01	6915.00	43526.00	55800	20241220	-11.83	39000	20240416	26.15	54300	-9.39	20250102	47450	3.69	20250203	55800	-11.83	20241220	39000	26.15	20240416	1.05	N	192080	500	108 억	3772824	N	N	9	N	N
34	20250210	160854	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49300	150	2	0.31	1788945500	36031	160.57	48850	50300	48650	63800	34450	49150	49651.07	17.55	0	615	49783	49466	49183	48866	48583	49625	49025	108	14650	500	36370	50	1	21495906	10597	7.13	1.13	12	0.17	6915.00	43526.00	55800	20241220	-11.65	39000	20240416	26.41	54300	-9.21	20250102	47450	3.90	20250203	55800	-11.65	20241220	39000	26.41	20240416	1.05	N	192080	500	108 억	3772200	N	N	1	N	N
35	20250210	150854	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49250	100	2	0.20	1657566950	33365	148.69	48850	50300	48650	63800	34450	49150	49679.81	17.55	0	1192	49783	49466	49183	48866	48583	49625	49025	108	14650	500	36370	50	1	21495906	10587	7.12	1.13	12	0.16	6915.00	43526.00	55800	20241220	-11.74	39000	20240416	26.28	54300	-9.30	20250102	47450	3.79	20250203	55800	-11.74	20241220	39000	26.28	20240416	1.05	N	192080	500	108 억	3772200	N	N	55	N	N
36	20250210	140852	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49700	550	2	1.12	1269975050	25522	113.73	48850	50300	48650	63800	34450	49150	49760.01	17.55	0	2977	49783	49466	49183	48866	48583	49625	49025	108	14650	500	36370	50	1	21495906	10683	7.19	1.14	12	0.12	6915.00	43526.00	55800	20241220	-10.93	39000	20240416	27.44	54300	-8.47	20250102	47450	4.74	20250203	55800	-10.93	20241220	39000	27.44	20240416	1.05	N	192080	500	108 억	3772200	N	N	55	N	N
37	20250210	130855	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49850	700	2	1.42	1081435000	21739	96.88	48850	50300	48650	63800	34450	49150	49746.31	17.55	0	4456	49783	49466	49183	48866	48583	49625	49025	108	14650	500	36370	50	1	21495906	10716	7.21	1.15	12	0.10	6915.00	43526.00	55800	20241220	-10.66	39000	20240416	27.82	54300	-8.20	20250102	47450	5.06	20250203	55800	-10.66	20241220	39000	27.82	20240416	1.05	N	192080	500	108 억	3772200	N	N	55	N	N
38	20250210	120851	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	50000	850	2	1.73	903611400	18178	81.01	48850	50300	48650	63800	34450	49150	49709.07	17.55	0	4858	49783	49466	49183	48866	48583	49625	49025	108	14650	500	36370	100	1	21495906	10748	7.23	1.15	12	0.08	6915.00	43526.00	55800	20241220	-10.39	39000	20240416	28.21	54300	-7.92	20250102	47450	5.37	20250203	55800	-10.39	20241220	39000	28.21	20240416	1.05	N	192080	500	108 억	3772200	N	N	55	N	N
39	20250210	110848	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49900	750	2	1.53	711005900	14321	63.82	48850	50300	48650	63800	34450	49150	49647.78	17.55	0	3983	49783	49466	49183	48866	48583	49625	49025	108	14650	500	36370	50	1	21495906	10726	7.22	1.15	12	0.07	6915.00	43526.00	55800	20241220	-10.57	39000	20240416	27.95	54300	-8.10	20250102	47450	5.16	20250203	55800	-10.57	20241220	39000	27.95	20240416	1.05	N	192080	500	108 억	3772200	N	N	55	N	N
40	20250210	100848	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49950	800	2	1.63	526647900	10620	47.33	48850	50300	48650	63800	34450	49150	49590.20	17.55	0	3610	49783	49466	49183	48866	48583	49625	49025	108	14650	500	36370	50	1	21495906	10737	7.22	1.15	12	0.05	6915.00	43526.00	55800	20241220	-10.48	39000	20240416	28.08	54300	-8.01	20250102	47450	5.27	20250203	55800	-10.48	20241220	39000	28.08	20240416	1.05	N	192080	500	108 억	3772200	N	N	55	N	N
41	20250210	090845	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49300	150	2	0.31	65179700	1332	5.94	48850	49350	48650	63800	34450	49150	48933.71	17.55	0	324	49783	49466	49183	48866	48583	49625	49025	108	14650	500	36370	50	1	21495906	10597	7.13	1.13	12	0.01	6915.00	43526.00	55800	20241220	-11.65	39000	20240416	26.41	54300	-9.21	20250102	47450	3.90	20250203	55800	-11.65	20241220	39000	26.41	20240416	1.05	N	192080	500	108 억	3772200	N	N	55	N	N
42	20250207	160839	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49150	-50	5	-0.10	1103903000	22439	77.11	48900	49500	48900	63900	34450	49200	49195.76	17.59	0	-4934	49933	49566	49183	48816	48433	49375	48625	108	14700	500	36400	50	1	21495906	10565	7.11	1.13	12	0.10	6915.00	43526.00	55800	20241220	-11.92	39000	20240416	26.03	54300	-9.48	20250102	47450	3.58	20250203	55800	-11.92	20241220	39000	26.03	20240416	1.02	N	192080	500	108 억	3780266	N	N	55	N	N
43	20250207	150840	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49150	-50	5	-0.10	1014400850	20618	70.85	48900	49500	48900	63900	34450	49200	49199.77	17.59	0	-3907	49933	49566	49183	48816	48433	49375	48625	108	14700	500	36400	50	1	21495906	10565	7.11	1.13	12	0.10	6915.00	43526.00	55800	20241220	-11.92	39000	20240416	26.03	54300	-9.48	20250102	47450	3.58	20250203	55800	-11.92	20241220	39000	26.03	20240416	1.02	N	192080	500	108 억	3780266	N	N	26	N	N
44	20250207	140840	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49200	0	3	0.00	817312050	16614	57.09	48900	49500	48900	63900	34450	49200	49194.18	17.59	0	-2371	49933	49566	49183	48816	48433	49375	48625	108	14700	500	36400	50	1	21495906	10576	7.11	1.13	12	0.08	6915.00	43526.00	55800	20241220	-11.83	39000	20240416	26.15	54300	-9.39	20250102	47450	3.69	20250203	55800	-11.83	20241220	39000	26.15	20240416	1.02	N	192080	500	108 억	3780266	N	N	26	N	N
45	20250207	130837	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49150	-50	5	-0.10	651917900	13247	45.52	48900	49500	48900	63900	34450	49200	49212.49	17.59	0	-1066	49933	49566	49183	48816	48433	49375	48625	108	14700	500	36400	50	1	21495906	10565	7.11	1.13	12	0.06	6915.00	43526.00	55800	20241220	-11.92	39000	20240416	26.03	54300	-9.48	20250102	47450	3.58	20250203	55800	-11.92	20241220	39000	26.03	20240416	1.02	N	192080	500	108 억	3780266	N	N	26	N	N
46	20250207	120836	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49350	150	2	0.30	515055800	10464	35.96	48900	49500	48900	63900	34450	49200	49221.69	17.59	0	-836	49933	49566	49183	48816	48433	49375	48625	108	14700	500	36400	50	1	21495906	10608	7.14	1.13	12	0.05	6915.00	43526.00	55800	20241220	-11.56	39000	20240416	26.54	54300	-9.12	20250102	47450	4.00	20250203	55800	-11.56	20241220	39000	26.54	20240416	1.02	N	192080	500	108 억	3780266	N	N	26	N	N
47	20250207	110835	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49300	100	2	0.20	373203150	7588	26.08	48900	49500	48900	63900	34450	49200	49183.34	17.59	0	435	49933	49566	49183	48816	48433	49375	48625	108	14700	500	36400	50	1	21495906	10597	7.13	1.13	12	0.04	6915.00	43526.00	55800	20241220	-11.65	39000	20240416	26.41	54300	-9.21	20250102	47450	3.90	20250203	55800	-11.65	20241220	39000	26.41	20240416	1.02	N	192080	500	108 억	3780266	N	N	26	N	N
48	20250207	100838	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49100	-100	5	-0.20	232208450	4729	16.25	48900	49300	48900	63900	34450	49200	49103.08	17.59	0	1320	49933	49566	49183	48816	48433	49375	48625	108	14700	500	36400	50	1	21495906	10554	7.10	1.13	12	0.02	6915.00	43526.00	55800	20241220	-12.01	39000	20240416	25.90	54300	-9.58	20250102	47450	3.48	20250203	55800	-12.01	20241220	39000	25.90	20240416	1.02	N	192080	500	108 억	3780266	N	N	26	N	N
49	20250207	090843	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49000	-200	5	-0.41	15029250	307	1.05	48900	49200	48900	63900	34450	49200	48955.21	17.59	0	-167	49933	49566	49183	48816	48433	49375	48625	108	14700	500	36400	50	1	21495906	10533	7.09	1.13	12	0.00	6915.00	43526.00	55800	20241220	-12.19	39000	20240416	25.64	54300	-9.76	20250102	47450	3.27	20250203	55800	-12.19	20241220	39000	25.64	20240416	1.02	N	192080	500	108 억	3780266	N	N	26	N	N
50	20250206	160817	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49200	200	2	0.41	1428008000	29058	93.16	49250	49550	48800	63700	34300	49000	49143.27	17.60	0	-232	50066	49532	48766	48232	47466	49800	48500	108	14700	500	36260	50	1	21495906	10576	7.11	1.13	12	0.14	6915.00	43526.00	55800	20241220	-11.83	39000	20240416	26.15	54300	-9.39	20250102	47450	3.69	20250203	55800	-11.83	20241220	39000	26.15	20240416	1.00	N	192080	500	108 억	3784209	N	N	26	N	N
51	20250206	150821	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49050	50	2	0.10	1279779350	26041	83.49	49250	49550	48800	63700	34300	49000	49144.79	17.60	0	-292	50066	49532	48766	48232	47466	49800	48500	108	14700	500	36260	50	1	21495906	10544	7.09	1.13	12	0.12	6915.00	43526.00	55800	20241220	-12.10	39000	20240416	25.77	54300	-9.67	20250102	47450	3.37	20250203	55800	-12.10	20241220	39000	25.77	20240416	1.00	N	192080	500	108 억	3784209	N	N	335	N	N
52	20250206	140822	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49200	200	2	0.41	1023024350	20813	66.73	49250	49550	48800	63700	34300	49000	49153.14	17.60	0	-619	50066	49532	48766	48232	47466	49800	48500	108	14700	500	36260	50	1	21495906	10576	7.11	1.13	12	0.10	6915.00	43526.00	55800	20241220	-11.83	39000	20240416	26.15	54300	-9.39	20250102	47450	3.69	20250203	55800	-11.83	20241220	39000	26.15	20240416	1.00	N	192080	500	108 억	3784209	N	N	335	N	N
53	20250206	130817	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	48950	-50	5	-0.10	744438450	15134	48.52	49250	49550	48800	63700	34300	49000	49189.80	17.60	0	-2102	50066	49532	48766	48232	47466	49800	48500	108	14700	500	36260	50	1	21495906	10522	7.08	1.12	12	0.07	6915.00	43526.00	55800	20241220	-12.28	39000	20240416	25.51	54300	-9.85	20250102	47450	3.16	20250203	55800	-12.28	20241220	39000	25.51	20240416	1.00	N	192080	500	108 억	3784209	N	N	335	N	N
54	20250206	120816	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49050	50	2	0.10	566196850	11492	36.85	49250	49550	48950	63700	34300	49000	49268.78	17.60	0	-2144	50066	49532	48766	48232	47466	49800	48500	108	14700	500	36260	50	1	21495906	10544	7.09	1.13	12	0.05	6915.00	43526.00	55800	20241220	-12.10	39000	20240416	25.77	54300	-9.67	20250102	47450	3.37	20250203	55800	-12.10	20241220	39000	25.77	20240416	1.00	N	192080	500	108 억	3784209	N	N	335	N	N
55	20250206	110810	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49300	300	2	0.61	386809150	7838	25.13	49250	49550	48950	63700	34300	49000	49350.49	17.60	0	-2427	50066	49532	48766	48232	47466	49800	48500	108	14700	500	36260	50	1	21495906	10597	7.13	1.13	12	0.04	6915.00	43526.00	55800	20241220	-11.65	39000	20240416	26.41	54300	-9.21	20250102	47450	3.90	20250203	55800	-11.65	20241220	39000	26.41	20240416	1.00	N	192080	500	108 억	3784209	N	N	335	N	N
56	20250206	100811	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49450	450	2	0.92	270935850	5493	17.61	49250	49550	48950	63700	34300	49000	49323.84	17.60	0	-1955	50066	49532	48766	48232	47466	49800	48500	108	14700	500	36260	50	1	21495906	10630	7.15	1.14	12	0.03	6915.00	43526.00	55800	20241220	-11.38	39000	20240416	26.79	54300	-8.93	20250102	47450	4.21	20250203	55800	-11.38	20241220	39000	26.79	20240416	1.00	N	192080	500	108 억	3784209	N	N	335	N	N
57	20250206	090822	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49150	150	2	0.31	35075750	715	2.29	49250	49250	48950	63700	34300	49000	49056.99	17.60	0	3	50066	49532	48766	48232	47466	49800	48500	108	14700	500	36260	50	1	21495906	10565	7.11	1.13	12	0.00	6915.00	43526.00	55800	20241220	-11.92	39000	20240416	26.03	54300	-9.48	20250102	47450	3.58	20250203	55800	-11.92	20241220	39000	26.03	20240416	1.00	N	192080	500	108 억	3784209	N	N	335	N	N
58	20250205	160809	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49000	950	2	1.98	1523608550	31151	67.00	48050	49300	48000	62400	33650	48050	48910.40	17.61	-928	-1333	49050	48550	48150	47650	47250	48350	47450	108	14350	500	35550	50	1	21495906	10533	7.09	1.13	12	0.14	6915.00	43526.00	55800	20241220	-12.19	39000	20240416	25.64	54300	-9.76	20250102	47450	3.27	20250203	55800	-12.19	20241220	39000	25.64	20240416	0.99	N	192080	500	108 억	3784402	N	N	335	N	N
59	20250205	150812	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49100	1050	2	2.19	1362776350	27873	59.95	48050	49300	48000	62400	33650	48050	48892.35	17.61	-928	-692	49050	48550	48150	47650	47250	48350	47450	108	14350	500	35550	50	1	21495906	10554	7.10	1.13	12	0.13	6915.00	43526.00	55800	20241220	-12.01	39000	20240416	25.90	54300	-9.58	20250102	47450	3.48	20250203	55800	-12.01	20241220	39000	25.90	20240416	0.99	N	192080	500	108 억	3784402	N	N	644	N	N
60	20250205	140810	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49050	1000	2	2.08	1044254200	21386	45.99	48050	49300	48000	62400	33650	48050	48828.87	17.61	-928	860	49050	48550	48150	47650	47250	48350	47450	108	14350	500	35550	50	1	21495906	10544	7.09	1.13	12	0.10	6915.00	43526.00	55800	20241220	-12.10	39000	20240416	25.77	54300	-9.67	20250102	47450	3.37	20250203	55800	-12.10	20241220	39000	25.77	20240416	0.99	N	192080	500	108 억	3784402	N	N	644	N	N
61	20250205	130809	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	49100	1050	2	2.19	870710350	17853	38.40	48050	49300	48000	62400	33650	48050	48771.09	17.61	-928	1102	49050	48550	48150	47650	47250	48350	47450	108	14350	500	35550	50	1	21495906	10554	7.10	1.13	12	0.08	6915.00	43526.00	55800	20241220	-12.01	39000	20240416	25.90	54300	-9.58	20250102	47450	3.48	20250203	55800	-12.01	20241220	39000	25.90	20240416	0.99	N	192080	500	108 억	3784402	N	N	644	N	N
62	20250205	120814	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	48700	650	2	1.35	450146550	9279	19.96	48050	48850	48000	62400	33650	48050	48512.40	17.61	-928	1510	49050	48550	48150	47650	47250	48350	47450	108	14350	500	35550	50	1	21495906	10469	7.04	1.12	12	0.04	6915.00	43526.00	55800	20241220	-12.72	39000	20240416	24.87	54300	-10.31	20250102	47450	2.63	20250203	55800	-12.72	20241220	39000	24.87	20240416	0.99	N	192080	500	108 억	3784402	N	N	644	N	N
63	20250205	110809	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	48750	700	2	1.46	360366250	7435	15.99	48050	48850	48000	62400	33650	48050	48468.90	17.61	-928	1355	49050	48550	48150	47650	47250	48350	47450	108	14350	500	35550	50	1	21495906	10479	7.05	1.12	12	0.03	6915.00	43526.00	55800	20241220	-12.63	39000	20240416	25.00	54300	-10.22	20250102	47450	2.74	20250203	55800	-12.63	20241220	39000	25.00	20240416	0.99	N	192080	500	108 억	3784402	N	N	644	N	N
64	20250205	100819	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	48500	450	2	0.94	194173750	4021	8.65	48050	48550	48000	62400	33650	48050	48289.92	17.61	-928	132	49050	48550	48150	47650	47250	48350	47450	108	14350	500	35550	50	1	21495906	10426	7.01	1.11	12	0.02	6915.00	43526.00	55800	20241220	-13.08	39000	20240416	24.36	54300	-10.68	20250102	47450	2.21	20250203	55800	-13.08	20241220	39000	24.36	20240416	0.99	N	192080	500	108 억	3784402	N	N	644	N	N
65	20250205	090822	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	48400	350	2	0.73	47545450	984	2.12	48050	48450	48050	62400	33650	48050	48318.55	17.61	-928	159	49050	48550	48150	47650	47250	48350	47450	108	14350	500	35550	50	1	21495906	10404	7.00	1.11	12	0.00	6915.00	43526.00	55800	20241220	-13.26	39000	20240416	24.10	54300	-10.87	20250102	47450	2.00	20250203	55800	-13.26	20241220	39000	24.10	20240416	0.99	N	192080	500	108 억	3784402	N	N	644	N	N
66	20250204	160751	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	48050	200	2	0.42	2230240550	46436	67.49	48300	48650	47750	62200	33500	47850	48028.27	17.54	0	9240	49450	48650	48050	47250	46650	48350	46950	108	14350	500	35400	50	1	21495906	10329	6.95	1.10	12	0.22	6915.00	43526.00	55800	20241220	-13.89	39000	20240416	23.21	54300	-11.51	20250102	47450	1.26	20250203	55800	-13.89	20241220	39000	23.21	20240416	0.98	N	192080	500	108 억	3771110	N	N	644	N	N
67	20250204	150803	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	48050	200	2	0.42	2032450450	42321	61.51	48300	48650	47750	62200	33500	47850	48024.63	17.54	0	7764	49450	48650	48050	47250	46650	48350	46950	108	14350	500	35400	50	1	21495906	10329	6.95	1.10	12	0.20	6915.00	43526.00	55800	20241220	-13.89	39000	20240416	23.21	54300	-11.51	20250102	47450	1.26	20250203	55800	-13.89	20241220	39000	23.21	20240416	0.98	N	192080	500	108 억	3771110	N	N	501	N	N
68	20250204	140802	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	47950	100	2	0.21	1769784250	36847	53.55	48300	48650	47750	62200	33500	47850	48030.62	17.54	0	5701	49450	48650	48050	47250	46650	48350	46950	108	14350	500	35400	50	1	21495906	10307	6.93	1.10	12	0.17	6915.00	43526.00	55800	20241220	-14.07	39000	20240416	22.95	54300	-11.69	20250102	47450	1.05	20250203	55800	-14.07	20241220	39000	22.95	20240416	0.98	N	192080	500	108 억	3771110	N	N	501	N	N
69	20250204	130805	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	47950	100	2	0.21	1540787950	32071	46.61	48300	48650	47750	62200	33500	47850	48043.03	17.54	0	4025	49450	48650	48050	47250	46650	48350	46950	108	14350	500	35400	50	1	21495906	10307	6.93	1.10	12	0.15	6915.00	43526.00	55800	20241220	-14.07	39000	20240416	22.95	54300	-11.69	20250102	47450	1.05	20250203	55800	-14.07	20241220	39000	22.95	20240416	0.98	N	192080	500	108 억	3771110	N	N	501	N	N
70	20250204	120812	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	47900	50	2	0.10	1278799600	26612	38.68	48300	48650	47750	62200	33500	47850	48053.49	17.54	0	1480	49450	48650	48050	47250	46650	48350	46950	108	14350	500	35400	50	1	21495906	10297	6.93	1.10	12	0.12	6915.00	43526.00	55800	20241220	-14.16	39000	20240416	22.82	54300	-11.79	20250102	47450	0.95	20250203	55800	-14.16	20241220	39000	22.82	20240416	0.98	N	192080	500	108 억	3771110	N	N	501	N	N
71	20250204	110754	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	48100	250	2	0.52	987106200	20532	29.84	48300	48650	47750	62200	33500	47850	48076.48	17.54	0	-1202	49450	48650	48050	47250	46650	48350	46950	108	14350	500	35400	50	1	21495906	10340	6.96	1.11	12	0.10	6915.00	43526.00	55800	20241220	-13.80	39000	20240416	23.33	54300	-11.42	20250102	47450	1.37	20250203	55800	-13.80	20241220	39000	23.33	20240416	0.98	N	192080	500	108 억	3771110	N	N	501	N	N
72	20250204	100800	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	47950	100	2	0.21	622819000	12928	18.79	48300	48650	47950	62200	33500	47850	48175.97	17.54	0	-1665	49450	48650	48050	47250	46650	48350	46950	108	14350	500	35400	50	1	21495906	10307	6.93	1.10	12	0.06	6915.00	43526.00	55800	20241220	-14.07	39000	20240416	22.95	54300	-11.69	20250102	47450	1.05	20250203	55800	-14.07	20241220	39000	22.95	20240416	0.98	N	192080	500	108 억	3771110	N	N	501	N	N
73	20250204	090801	55	40.00	KOSPI200	IT 서비스	N	N	N	Y	40	N	48100	250	2	0.52	73283650	1520	2.21	48300	48500	47950	62200	33500	47850	48212.93	17.54	0	-597	49450	48650	48050	47250	46650	48350	46950	108	14350	500	35400	50	1	21495906	10340	6.96	1.11	12	0.01	6915.00	43526.00	55800	20241220	-13.80	39000	20240416	23.33	54300	-11.42	20250102	47450	1.37	20250203	55800	-13.80	20241220	39000	23.33	20240416	0.98	N	192080	500	108 억	3771110	N	N	501	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History