Files
KissMeData/214270/price/prices-20250201.csv

63 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22025022816103057100.00KOSDAQ신저가IT 서비스NNNNN1555-635-3.89298749415191209413.411616161715482100113316181562.420.000-60103167516461621159215671634158016648250010301133250463517-2.170.68120.58-717.002272.00328020240227-52.591548202502280.452170-28.342025011415480.45202502283060-49.182024022915480.45202502281.92N214270500166 억0NN0N00N
32025022815103557100.00KOSDAQ신저가IT 서비스NNNNN1551-675-4.14266604324170480368.591616161715482100113316181563.850.000-58318167516461621159215671634158016648250010301133250463516-2.160.68120.51-717.002272.00328020240227-52.711548202502280.192170-28.532025011415480.19202502283060-49.312024022915480.19202502281.92N214270500166 억0NN0N00N
42025022814103657100.00KOSDAQ신저가IT 서비스NNNNN1551-675-4.14234669499149871324.031616161715492100113316181565.810.000-44732167516461621159215671634158016648250010301133250463516-2.160.68120.45-717.002272.00328020240227-52.711549202502280.132170-28.532025011415490.13202502283060-49.312024022915490.13202502281.92N214270500166 억0NN0N00N
52025022813103057100.00KOSDAQ신저가IT 서비스NNNNN1552-665-4.08221059250141103305.071616161715492100113316181566.650.000-41014167516461621159215671634158016648250010301133250463516-2.160.68120.42-717.002272.00328020240227-52.681549202502280.192170-28.482025011415490.19202502283060-49.282024022915490.19202502281.92N214270500166 억0NN0N00N
62025022812102557100.00KOSDAQIT 서비스NNNNN1564-545-3.3412091160576813166.071616161715622100113316181574.100.000-24301167516461621159215671634158016648250010301133250463520-2.180.69120.23-717.002272.00328020240227-52.321550202408060.902170-27.932025011415620.13202502283060-48.892024022915500.90202408061.92N214270500166 억0NN0N00N
72025022811102757100.00KOSDAQIT 서비스NNNNN1566-525-3.2111170106670927153.351616161715622100113316181574.870.000-22425167516461621159215671634158016648250010301133250463521-2.180.69120.21-717.002272.00328020240227-52.261550202408061.032170-27.832025011415620.26202502283060-48.822024022915501.03202408061.92N214270500166 억0NN0N00N
82025022810102657100.00KOSDAQIT 서비스NNNNN1564-545-3.3410201273664737139.971616161715622100113316181575.800.000-18542167516461621159215671634158016648250010301133250463520-2.180.69120.19-717.002272.00328020240227-52.321550202408060.902170-27.932025011415620.13202502283060-48.892024022915500.90202408061.92N214270500166 억0NN0N00N
92025022809103057100.00KOSDAQIT 서비스NNNNN1593-255-1.5510158945634713.721616161715932100113316181600.590.000-459167516461621159215671634158016648250010301133250463530-2.220.70120.02-717.002272.00328020240227-51.431550202408062.772170-26.592025011415721.34202502253060-47.942024022915502.77202408061.92N214270500166 억0NN0N00N
102025022716101857100.00KOSDAQIT 서비스NNNNN1618-265-1.58746726334623159.661650165015962135115116441615.210.000-22763168516641624160315631675161416649150010501133250463538-2.260.71120.14-717.002272.00328020240227-50.671550202408064.392170-25.442025011415722.93202502253280-50.672024022715504.39202408061.94N214270500166 억0NN0N00N
112025022715101957100.00KOSDAQIT 서비스NNNNN1610-345-2.07688979864265455.051650165015962135115116441615.280.000-20023168516641624160315631675161416649150010501133250463535-2.250.71120.13-717.002272.00328020240227-50.911550202408063.872170-25.812025011415722.42202502253280-50.912024022715503.87202408061.94N214270500166 억0NN0N00N
122025022714102257100.00KOSDAQIT 서비스NNNNN1615-295-1.76567374593510845.311650165015962135115116441616.080.000-17623168516641624160315631675161416649150010501133250463537-2.250.71120.11-717.002272.00328020240227-50.761550202408064.192170-25.582025011415722.74202502253280-50.762024022715504.19202408061.94N214270500166 억0NN0N00N
132025022713101957100.00KOSDAQIT 서비스NNNNN1612-325-1.95560698453469444.781650165015962135115116441616.130.000-17441168516641624160315631675161416649150010501133250463536-2.250.71120.10-717.002272.00328020240227-50.851550202408064.002170-25.712025011415722.54202502253280-50.852024022715504.00202408061.94N214270500166 억0NN0N00N
142025022712101657100.00KOSDAQIT 서비스NNNNN1619-255-1.52468415772898537.411650165015962135115116441616.060.000-15427168516641624160315631675161416649150010501133250463538-2.260.71120.09-717.002272.00328020240227-50.641550202408064.452170-25.392025011415722.99202502253280-50.642024022715504.45202408061.94N214270500166 억0NN0N00N
152025022711102557100.00KOSDAQIT 서비스NNNNN1610-345-2.07427714652646434.151650165015962135115116441616.210.000-14674168516641624160315631675161416649150010501133250463535-2.250.71120.08-717.002272.00328020240227-50.911550202408063.872170-25.812025011415722.42202502253280-50.912024022715503.87202408061.94N214270500166 억0NN0N00N
162025022710105057100.00KOSDAQIT 서비스NNNNN1615-295-1.76309778481914624.711650165015962135115116441617.980.000-9823168516641624160315631675161416649150010501133250463537-2.250.71120.06-717.002272.00328020240227-50.761550202408064.192170-25.582025011415722.74202502253280-50.762024022715504.19202408061.94N214270500166 억0NN0N00N
172025022709105957100.00KOSDAQIT 서비스NNNNN1629-155-0.91568433134684.481650165016282135115116441639.080.000-2200168516641624160315631675161416649150010501133250463542-2.270.72120.01-717.002272.00328020240227-50.341550202408065.102170-24.932025011415723.63202502253280-50.342024022715505.10202408061.94N214270500166 억0NN0N00N
182025022616101857100.00KOSDAQIT 서비스NNNNN16445823.6612472597677178111.841591164515842060111115861616.080.0008588163116081590156715491599155816647450010101133250463547-2.290.72120.23-717.002272.00328020240227-49.881550202408066.062170-24.242025011415724.58202502253280-49.882024022715506.06202408061.95N214270500166 억0NN0N00N
192025022615102357100.00KOSDAQIT 서비스NNNNN16213522.2111319946170107101.601591164315842060111115861614.670.0008348163116081590156715491599155816647450010101133250463539-2.260.71120.21-717.002272.00328020240227-50.581550202408064.582170-25.302025011415723.12202502253280-50.582024022715504.58202408061.95N214270500166 억0NN0N00N
202025022614102157100.00KOSDAQIT 서비스NNNNN16314522.84891134075525780.081591164315842060111115861612.710.0007281163116081590156715491599155816647450010101133250463542-2.270.72120.17-717.002272.00328020240227-50.271550202408065.232170-24.842025011415723.75202502253280-50.272024022715505.23202408061.95N214270500166 억0NN0N00N
212025022613101857100.00KOSDAQIT 서비스NNNNN16304422.77847914525261076.241591164315842060111115861611.700.0007400163116081590156715491599155816647450010101133250463542-2.270.72120.16-717.002272.00328020240227-50.301550202408065.162170-24.882025011415723.69202502253280-50.302024022715505.16202408061.95N214270500166 억0NN0N00N
222025022612101957100.00KOSDAQIT 서비스NNNNN16405423.40772217114797769.531591164315842060111115861609.560.0008248163116081590156715491599155816647450010101133250463545-2.290.72120.14-717.002272.00328020240227-50.001550202408065.812170-24.422025011415724.33202502253280-50.002024022715505.81202408061.95N214270500166 억0NN0N00N
232025022611101857100.00KOSDAQIT 서비스NNNNN16152921.83527620283301047.841591161715842060111115861598.360.0007270163116081590156715491599155816647450010101133250463537-2.250.71120.10-717.002272.00328020240227-50.761550202408064.192170-25.582025011415722.74202502253280-50.762024022715504.19202408061.95N214270500166 억0NN0N00N
242025022610101657100.00KOSDAQIT 서비스NNNNN16001420.88214254231347619.531591160915842060111115861589.890.000-2165163116081590156715491599155816647450010101133250463532-2.230.70120.04-717.002272.00328020240227-51.221550202408063.232170-26.272025011415721.78202502253280-51.222024022715503.23202408061.95N214270500166 억0NN0N00N
252025022609102657100.00KOSDAQIT 서비스NNNNN1590420.25579605536405.271591160915852060111115861592.320.000-736163116081590156715491599155816647450010101133250463529-2.220.70120.01-717.002272.00328020240227-51.521550202408062.582170-26.732025011415721.15202502253280-51.522024022715502.58202408061.95N214270500166 억0NN0N00N
262025022516101157100.00KOSDAQIT 서비스NNNNN1586-155-0.9410933805568995101.451601161315722080112116011584.720.000-28689162416121605159315861609159016647950010201133250463527-2.210.70120.21-717.002272.00328020240227-51.651550202408062.322170-26.912025011415720.89202502253280-51.652024022715502.32202408061.95N214270500166 억0NN0N00N
272025022515101157100.00KOSDAQIT 서비스NNNNN1583-185-1.12957201556039488.811601161315722080112116011584.930.000-27863162416121605159315861609159016647950010201133250463526-2.210.70120.18-717.002272.00328020240227-51.741550202408062.132170-27.052025011415720.70202502253280-51.742024022715502.13202408061.95N214270500166 억0NN0N00N
282025022514101057100.00KOSDAQIT 서비스NNNNN1586-155-0.94854866765392579.291601161315722080112116011585.290.000-25422162416121605159315861609159016647950010201133250463527-2.210.70120.16-717.002272.00328020240227-51.651550202408062.322170-26.912025011415720.89202502253280-51.652024022715502.32202408061.95N214270500166 억0NN0N00N
292025022513101657100.00KOSDAQIT 서비스NNNNN1585-165-1.00791686434993873.431601161315722080112116011585.340.000-24019162416121605159315861609159016647950010201133250463527-2.210.70120.15-717.002272.00328020240227-51.681550202408062.262170-26.962025011415720.83202502253280-51.682024022715502.26202408061.95N214270500166 억0NN0N00N
302025022512101257100.00KOSDAQIT 서비스NNNNN1585-165-1.00744784264697769.081601161315722080112116011585.420.000-22521162416121605159315861609159016647950010201133250463527-2.210.70120.14-717.002272.00328020240227-51.681550202408062.262170-26.962025011415720.83202502253280-51.682024022715502.26202408061.95N214270500166 억0NN0N00N
312025022511101057100.00KOSDAQIT 서비스NNNNN1589-125-0.75675274964259162.631601161315722080112116011585.490.000-20214162416121605159315861609159016647950010201133250463528-2.220.70120.13-717.002272.00328020240227-51.551550202408062.522170-26.772025011415721.08202502253280-51.552024022715502.52202408061.95N214270500166 억0NN0N00N
322025022510100957100.00KOSDAQIT 서비스NNNNN1580-215-1.31565339813565452.431601161315722080112116011585.630.000-19297162416121605159315861609159016647950010201133250463525-2.200.70120.11-717.002272.00328020240227-51.831550202408061.942170-27.192025011415720.51202502253280-51.832024022715501.94202408061.95N214270500166 억0NN0N00N
332025022509101557100.00KOSDAQIT 서비스NNNNN1603220.12850050253107.811601161315982080112116011600.850.000-3239162416121605159315861609159016647950010201133250463533-2.240.71120.02-717.002272.00328020240227-51.131550202408063.422170-26.132025011415970.38202502203280-51.132024022715503.42202408061.95N214270500166 억0NN0N00N
342025022416100457100.00KOSDAQIT 서비스NNNNN1601-225-1.361091760936790589.731607161715982105113716231607.780.000-18499164116311614160415871637161016648250010301133250463532-2.230.70120.20-717.002272.00328020240227-51.191550202408063.292170-26.222025011415970.25202502203280-51.192024022715503.29202408061.95N214270500166 억0NN0N00N
352025022415100257100.00KOSDAQIT 서비스NNNNN1602-215-1.291032460806420284.831607161715982105113716231608.140.000-16428164116311614160415871637161016648250010301133250463533-2.230.71120.19-717.002272.00328020240227-51.161550202408063.352170-26.182025011415970.31202502203280-51.162024022715503.35202408061.95N214270500166 억0NN0N00N
362025022414100157100.00KOSDAQIT 서비스NNNNN1605-185-1.11856492055322170.321607161715982105113716231609.310.000-15328164116311614160415871637161016648250010301133250463534-2.240.71120.16-717.002272.00328020240227-51.071550202408063.552170-26.042025011415970.50202502203280-51.072024022715503.55202408061.95N214270500166 억0NN0N00N
372025022413100357100.00KOSDAQIT 서비스NNNNN1611-125-0.74623852613872351.171607161715982105113716231611.060.000-14586164116311614160415871637161016648250010301133250463536-2.250.71120.12-717.002272.00328020240227-50.881550202408063.942170-25.762025011415970.88202502203280-50.882024022715503.94202408061.95N214270500166 억0NN0N00N
382025022412100057100.00KOSDAQIT 서비스NNNNN1606-175-1.05587009923643448.141607161715982105113716231611.160.000-14325164116311614160415871637161016648250010301133250463534-2.240.71120.11-717.002272.00328020240227-51.041550202408063.612170-25.992025011415970.56202502203280-51.042024022715503.61202408061.95N214270500166 억0NN0N00N
392025022411095857100.00KOSDAQIT 서비스NNNNN1607-165-0.99470120992916038.531607161715982105113716231612.210.000-13995164116311614160415871637161016648250010301133250463534-2.240.71120.09-717.002272.00328020240227-51.011550202408063.682170-25.942025011415970.63202502203280-51.012024022715503.68202408061.95N214270500166 억0NN0N00N
402025022410095857100.00KOSDAQIT 서비스NNNNN1613-105-0.62422107372618034.591607161715982105113716231612.330.000-12008164116311614160415871637161016648250010301133250463536-2.250.71120.08-717.002272.00328020240227-50.821550202408064.062170-25.672025011415971.00202502203280-50.822024022715504.06202408061.95N214270500166 억0NN0N00N
412025022409100557100.00KOSDAQIT 서비스NNNNN1608-155-0.92879375154887.251607160815982105113716231602.360.000-1254164116311614160415871637161016648250010301133250463535-2.240.71120.02-717.002272.00328020240227-50.981550202408063.742170-25.902025011415970.69202502203280-50.982024022715503.74202408061.95N214270500166 억0NN0N00N
422025022116095557100.00KOSDAQIT 서비스NNNNN16232621.631172629547277973.791609162415972075111815971611.210.000-29262162516111604159015831607158616647850010201133250463540-2.260.71120.22-717.002272.00328020240227-50.521550202408064.712170-25.212025011415971.63202502213280-50.522024022715504.71202408061.96N214270500166 억0NN0N00N
432025022115095957100.00KOSDAQIT 서비스NNNNN16151821.131105073096860969.571609162415972075111815971610.680.000-26820162516111604159015831607158616647850010201133250463537-2.250.71120.21-717.002272.00328020240227-50.761550202408064.192170-25.582025011415971.13202502213280-50.762024022715504.19202408061.96N214270500166 억0NN0N00N
442025022114095957100.00KOSDAQIT 서비스NNNNN16091220.75909896005649557.281609162415972075111815971610.580.000-22608162516111604159015831607158616647850010201133250463535-2.240.71120.17-717.002272.00328020240227-50.951550202408063.812170-25.852025011415970.75202502213280-50.952024022715503.81202408061.96N214270500166 억0NN0N00N
452025022113095757100.00KOSDAQIT 서비스NNNNN16131621.00693667304308043.681609162415972075111815971610.180.000-13704162516111604159015831607158616647850010201133250463536-2.250.71120.13-717.002272.00328020240227-50.821550202408064.062170-25.672025011415971.00202502213280-50.822024022715504.06202408061.96N214270500166 억0NN0N00N
462025022112095957100.00KOSDAQIT 서비스NNNNN16141721.06613633683812238.651609162415972075111815971609.660.000-12607162516111604159015831607158616647850010201133250463537-2.250.71120.11-717.002272.00328020240227-50.791550202408064.132170-25.622025011415971.06202502213280-50.792024022715504.13202408061.96N214270500166 억0NN0N00N
472025022111095457100.00KOSDAQIT 서비스NNNNN16182121.31450389372803228.421609162415972075111815971606.700.000-10954162516111604159015831607158616647850010201133250463538-2.260.71120.08-717.002272.00328020240227-50.671550202408064.392170-25.442025011415971.31202502213280-50.672024022715504.39202408061.96N214270500166 억0NN0N00N
482025022110095657100.00KOSDAQIT 서비스NNNNN16192221.38333153382076421.051609162415972075111815971604.480.000-7699162516111604159015831607158616647850010201133250463538-2.260.71120.06-717.002272.00328020240227-50.641550202408064.452170-25.392025011415971.38202502213280-50.642024022715504.45202408061.96N214270500166 억0NN0N00N
492025022109095957100.00KOSDAQIT 서비스NNNNN1598120.06413805625862.621609161715972075111815971600.180.000-1808162516111604159015831607158616647850010201133250463531-2.230.70120.01-717.002272.00328020240227-51.281550202408063.102170-26.362025011415970.06202502213280-51.282024022715503.10202408061.96N214270500166 억0NN0N00N
502025022016095257100.00KOSDAQIT 서비스NNNNN1597-85-0.501566888639759395.351602161815972085112416051605.580.000-11498164316231613159315831619158916648050010201133250463531-2.230.70120.29-717.002272.00328020240227-51.311550202408063.032170-26.412025011415970.00202502203280-51.312024022715503.03202408061.99N214270500166 억0NN0N00N
512025022015095557100.00KOSDAQIT 서비스NNNNN1605030.001473278249173689.621602161815982085112416051606.000.000-6748164316231613159315831619158916648050010201133250463534-2.240.71120.28-717.002272.00328020240227-51.071550202408063.552170-26.042025011415980.44202502203280-51.072024022715503.55202408061.99N214270500166 억0NN0N00N
522025022014095557100.00KOSDAQIT 서비스NNNNN1609420.251023898706367762.211602161816002085112416051607.960.000-1982164316231613159315831619158916648050010201133250463535-2.240.71120.19-717.002272.00328020240227-50.951550202408063.812170-25.852025011416000.56202502203280-50.952024022715503.81202408061.99N214270500166 억0NN0N00N
532025022013095157100.00KOSDAQIT 서비스NNNNN16151020.62876330945452553.271602161816002085112416051607.210.0001872164316231613159315831619158916648050010201133250463537-2.250.71120.16-717.002272.00328020240227-50.761550202408064.192170-25.582025011416000.94202502203280-50.762024022715504.19202408061.99N214270500166 억0NN0N00N
542025022012095357100.00KOSDAQIT 서비스NNNNN1614920.56795143304949748.361602161716002085112416051606.450.0002749164316231613159315831619158916648050010201133250463537-2.250.71120.15-717.002272.00328020240227-50.791550202408064.132170-25.622025011416000.88202502203280-50.792024022715504.13202408061.99N214270500166 억0NN0N00N
552025022011095357100.00KOSDAQIT 서비스NNNNN16151020.62686418574276641.781602161716002085112416051605.060.0003700164316231613159315831619158916648050010201133250463537-2.250.71120.13-717.002272.00328020240227-50.761550202408064.192170-25.582025011416000.94202502203280-50.762024022715504.19202408061.99N214270500166 억0NN0N00N
562025022010095257100.00KOSDAQIT 서비스NNNNN1613820.50229000951425413.931602161716022085112416051606.570.000385164316231613159315831619158916648050010201133250463536-2.250.71120.04-717.002272.00328020240227-50.821550202408064.062170-25.672025011416020.69202502203280-50.822024022715504.06202408061.99N214270500166 억0NN0N00N
572025022009095657100.00KOSDAQIT 서비스NNNNN1613820.501184443173927.221602161316022085112416051602.330.000623164316231613159315831619158916648050010201133250463536-2.250.71120.02-717.002272.00328020240227-50.821550202408064.062170-25.672025011416020.69202502203280-50.822024022715504.06202408061.99N214270500166 억0NN0N00N
582025021916094857100.00KOSDAQIT 서비스NNNNN1605-105-0.6216527956810228380.541615163316032095113116151615.910.000-16445169416541632159215701643158116648050010301133250463534-2.240.71120.31-717.002272.00343020240206-53.211550202408063.552170-26.042025011416030.12202502193280-51.072024022715503.55202408061.97N214270500166 억0NN0N00N
592025021915095257100.00KOSDAQIT 서비스NNNNN1609-65-0.371572478209727876.601615163316032095113116151616.480.000-13087169416541632159215701643158116648050010301133250463535-2.240.71120.29-717.002272.00343020240206-53.091550202408063.812170-25.852025011416030.37202502193280-50.952024022715503.81202408061.97N214270500166 억0NN0N00N
602025021914094857100.00KOSDAQIT 서비스NNNNN1611-45-0.251338269698270265.121615163316072095113116151618.180.000-9962169416541632159215701643158116648050010301133250463536-2.250.71120.25-717.002272.00343020240206-53.031550202408063.942170-25.762025011416070.25202502193280-50.882024022715503.94202408061.97N214270500166 억0NN0N00N
612025021913094957100.00KOSDAQIT 서비스NNNNN1617220.121038720336411050.481615163316072095113116151620.220.000-3362169416541632159215701643158116648050010301133250463538-2.260.71120.19-717.002272.00343020240206-52.861550202408064.322170-25.482025011416070.62202502193280-50.702024022715504.32202408061.97N214270500166 억0NN0N00N
622025021912094857100.00KOSDAQIT 서비스NNNNN16251020.62688985984246933.441615163316072095113116151622.330.000-5783169416541632159215701643158116648050010301133250463540-2.270.72120.13-717.002272.00343020240206-52.621550202408064.842170-25.122025011416071.12202502193280-50.462024022715504.84202408061.97N214270500166 억0NN0N00N
632025021911094957100.00KOSDAQIT 서비스NNNNN1617220.12431964862668921.021615163016072095113116151618.510.000-8219169416541632159215701643158116648050010301133250463538-2.260.71120.08-717.002272.00343020240206-52.861550202408064.322170-25.482025011416070.62202502193280-50.702024022715504.32202408061.97N214270500166 억0NN0N00N
642025021910095057100.00KOSDAQIT 서비스NNNNN16291420.87248254331530412.051615163016152095113116151622.150.000-2706169416541632159215701643158116648050010301133250463542-2.270.72120.05-717.002272.00343020240206-52.511550202408065.102170-24.932025011416101.18202502183280-50.342024022715505.10202408061.97N214270500166 억0NN0N00N
652025021909095157100.00KOSDAQIT 서비스NNNNN1621620.37278415817191.351615162916152095113116151619.640.000-863169416541632159215701643158116648050010301133250463539-2.260.71120.01-717.002272.00343020240206-52.741550202408064.582170-25.302025011416100.68202502183280-50.582024022715504.58202408061.97N214270500166 억0NN0N00N
662025021816094657100.00KOSDAQIT 서비스NNNNN1615-405-2.42207062940126736125.851639167216102150115916551633.870.000-18801168516701653163816211661162916649550010501133250463537-2.250.71120.38-717.002272.00343020240206-52.921550202408064.192170-25.582025011416100.31202502183280-50.762024022715504.19202408061.98N214270500166 억0NN0N00N
672025021815094857100.00KOSDAQIT 서비스NNNNN1624-315-1.87197826426121021120.171639167216102150115916551634.650.000-15616168516701653163816211661162916649550010501133250463540-2.260.71120.36-717.002272.00343020240206-52.651550202408064.772170-25.162025011416100.87202502183280-50.492024022715504.77202408061.98N214270500166 억0NN0N00N
682025021814094857100.00KOSDAQIT 서비스NNNNN1634-215-1.271551200279469194.031639167216252150115916551638.170.000-13472168516701653163816211661162916649550010501133250463543-2.280.72120.28-717.002272.00343020240206-52.361550202408065.422170-24.702025011416250.55202502183280-50.182024022715505.42202408061.98N214270500166 억0NN0N00N
692025021813094557100.00KOSDAQIT 서비스NNNNN1641-145-0.85904573605504654.661639167216372150115916551643.300.000-7563168516701653163816211661162916649550010501133250463546-2.290.72120.17-717.002272.00343020240206-52.161550202408065.872170-24.382025011416360.31202502173280-49.972024022715505.87202408061.98N214270500166 억0NN0N00N
702025021812094857100.00KOSDAQIT 서비스NNNNN1641-145-0.85854749115200751.641639167216372150115916551643.530.000-7424168516701653163816211661162916649550010501133250463546-2.290.72120.16-717.002272.00343020240206-52.161550202408065.872170-24.382025011416360.31202502173280-49.972024022715505.87202408061.98N214270500166 억0NN0N00N
712025021811094557100.00KOSDAQIT 서비스NNNNN1644-115-0.66765250244654646.221639167216382150115916551644.070.000-7155168516701653163816211661162916649550010501133250463547-2.290.72120.14-717.002272.00343020240206-52.071550202408066.062170-24.242025011416360.49202502173280-49.882024022715506.06202408061.98N214270500166 억0NN0N00N
722025021810094557100.00KOSDAQIT 서비스NNNNN1654-15-0.06323025391962219.481639167216392150115916551646.240.000-3638168516701653163816211661162916649550010501133250463550-2.310.73120.06-717.002272.00343020240206-51.781550202408066.712170-23.782025011416361.10202502173280-49.572024022715506.71202408061.98N214270500166 억0NN0N00N
732025021809094957100.00KOSDAQIT 서비스NNNNN1663820.48166395871012910.061639167216392150115916551642.770.000-1166168516701653163816211661162916649550010501133250463553-2.320.73120.03-717.002272.00343020240206-51.521550202408067.292170-23.362025011416361.65202502173280-49.302024022715507.29202408061.98N214270500166 억0NN0N00N
742025021716094557100.00KOSDAQIT 서비스NNNNN1655-135-0.7816609100810063367.461668166816362165116816681650.460.000-18095177217191686163316001703161716649750010601133250463550-2.310.73120.30-717.002272.00377520240202-56.161550202408066.772170-23.732025011416361.16202502173280-49.542024022715506.77202408061.97N214270500166 억0NN0N00N
752025021715094457100.00KOSDAQIT 서비스NNNNN1652-165-0.961581526639583164.241668166816362165116816681650.330.000-15544177217191686163316001703161716649750010601133250463549-2.300.73120.29-717.002272.00377520240202-56.241550202408066.582170-23.872025011416360.98202502173280-49.632024022715506.58202408061.97N214270500166 억0NN0N00N
762025021714094257100.00KOSDAQIT 서비스NNNNN1650-185-1.081442789428742858.611668166816362165116816681650.260.000-10265177217191686163316001703161716649750010601133250463549-2.300.73120.26-717.002272.00377520240202-56.291550202408066.452170-23.962025011416360.86202502173280-49.702024022715506.45202408061.97N214270500166 억0NN0N00N
772025021713094757100.00KOSDAQIT 서비스NNNNN1652-165-0.961173198307108847.661668166816362165116816681650.350.000-3266177217191686163316001703161716649750010601133250463549-2.300.73120.21-717.002272.00377520240202-56.241550202408066.582170-23.872025011416360.98202502173280-49.632024022715506.58202408061.97N214270500166 억0NN0N00N
782025021712094657100.00KOSDAQIT 서비스NNNNN1658-105-0.601041973926314842.331668166816362165116816681650.050.000-1867177217191686163316001703161716649750010601133250463551-2.310.73120.19-717.002272.00377520240202-56.081550202408066.972170-23.592025011416361.34202502173280-49.452024022715506.97202408061.97N214270500166 억0NN0N00N
792025021711094557100.00KOSDAQIT 서비스NNNNN1655-135-0.78744903094519730.301668166816362165116816681648.130.000-3330177217191686163316001703161716649750010601133250463550-2.310.73120.14-717.002272.00377520240202-56.161550202408066.772170-23.732025011416361.16202502173280-49.542024022715506.77202408061.97N214270500166 억0NN0N00N
802025021710094257100.00KOSDAQIT 서비스NNNNN1658-105-0.60658430503997426.801668166816362165116816681647.150.000-1971177217191686163316001703161716649750010601133250463551-2.310.73120.12-717.002272.00377520240202-56.081550202408066.972170-23.592025011416361.34202502173280-49.452024022715506.97202408061.97N214270500166 억0NN0N00N
812025021709094557100.00KOSDAQIT 서비스NNNNN1654-145-0.84728065843992.951668166816532165116816681655.070.0001362177217191686163316001703161716649750010601133250463550-2.310.73120.01-717.002272.00377520240202-56.191550202408066.712170-23.782025011416530.06202502173280-49.572024022715506.71202408061.97N214270500166 억0NN0N00N
822025021416093957100.00KOSDAQIT 서비스NNNNN1668-455-2.63248828703148261203.601713173916532225120017131678.320.000-41634174817301720170216921725169716651250010901133250463555-2.330.73120.45-717.002272.00377520240202-55.811550202408067.612170-23.132025011416530.91202502143280-49.152024022715507.61202408061.97N214270500166 억0NN0N00N
832025021415093857100.00KOSDAQIT 서비스NNNNN1654-595-3.44237531943141449194.251713173916542225120017131679.280.000-39351174817301720170216921725169716651250010901133250463550-2.310.73120.43-717.002272.00377520240202-56.191550202408066.712170-23.782025011416540.00202502143280-49.572024022715506.71202408061.97N214270500166 억0NN0N00N
842025021414093957100.00KOSDAQIT 서비스NNNNN1676-375-2.1616662028698882135.791713173916702225120017131685.040.000-24813174817301720170216921725169716651250010901133250463557-2.340.74120.30-717.002272.00377520240202-55.601550202408068.132170-22.762025011416700.36202502143280-48.902024022715508.13202408061.97N214270500166 억0NN0N00N
852025021413094257100.00KOSDAQIT 서비스NNNNN1680-335-1.9315453780791675125.901713173916702225120017131685.710.000-22212174817301720170216921725169716651250010901133250463559-2.340.74120.28-717.002272.00377520240202-55.501550202408068.392170-22.582025011416700.60202502143280-48.782024022715508.39202408061.97N214270500166 억0NN0N00N
862025021412093857100.00KOSDAQIT 서비스NNNNN1691-225-1.281118756586622790.951713173916702225120017131689.280.000-22451174817301720170216921725169716651250010901133250463562-2.360.74120.20-717.002272.00377520240202-55.211550202408069.102170-22.072025011416701.26202502143280-48.452024022715509.10202408061.97N214270500166 억0NN0N00N
872025021411093457100.00KOSDAQIT 서비스NNNNN1679-345-1.98919844785438474.681713173916702225120017131691.390.000-21878174817301720170216921725169716651250010901133250463558-2.340.74120.16-717.002272.00377520240202-55.521550202408068.322170-22.632025011416700.54202502143280-48.812024022715508.32202408061.97N214270500166 억0NN0N00N
882025021410093557100.00KOSDAQIT 서비스NNNNN1683-305-1.75627134113694750.741713173916702225120017131697.390.000-18123174817301720170216921725169716651250010901133250463560-2.350.74120.11-717.002272.00377520240202-55.421550202408068.582170-22.442025011416700.78202502143280-48.692024022715508.58202408061.97N214270500166 억0NN0N00N
892025021409094057100.00KOSDAQIT 서비스NNNNN1705-85-0.47747880943635.991713173917052225120017131714.140.000-1982174817301720170216921725169716651250010901133250463567-2.380.75120.01-717.002272.00377520240202-54.8315502024080610.002170-21.432025011417050.00202502143280-48.0220240227155010.00202408061.97N214270500166 억0NN0N00N
902025021316093057100.00KOSDAQIT 서비스NNNNN1713-75-0.411248738657278860.711717173817102235120417201715.580.000-22331180817631740169516721752168416651550011001133250463570-2.390.75120.22-717.002272.00377520240202-54.6215502024080610.522170-21.062025011417100.18202502133280-47.7720240227155010.52202408061.97N214270500166 억0NN0N00N
912025021315093157100.00KOSDAQIT 서비스NNNNN1712-85-0.471043324716078350.701717173817122235120417201716.470.000-19575180817631740169516721752168416651550011001133250463569-2.390.75120.18-717.002272.00377520240202-54.6515502024080610.452170-21.112025011417120.00202502133280-47.8020240227155010.45202408061.97N214270500166 억0NN0N00N
922025021314092957100.00KOSDAQIT 서비스NNNNN1713-75-0.41816751154756139.671717173817122235120417201717.270.000-14251180817631740169516721752168416651550011001133250463570-2.390.75120.14-717.002272.00377520240202-54.6215502024080610.522170-21.062025011417120.06202502133280-47.7720240227155010.52202408061.97N214270500166 억0NN0N00N
932025021313092957100.00KOSDAQIT 서비스NNNNN1715-55-0.29718393704182334.891717173817122235120417201717.700.000-11464180817631740169516721752168416651550011001133250463570-2.390.75120.13-717.002272.00377520240202-54.5715502024080610.652170-20.972025011417120.18202502133280-47.7120240227155010.65202408061.97N214270500166 억0NN0N00N
942025021312092857100.00KOSDAQIT 서비스NNNNN1719-15-0.06448637632610721.781717173817122235120417201718.460.000-8821180817631740169516721752168416651550011001133250463572-2.400.76120.08-717.002272.00377520240202-54.4615502024080610.902170-20.782025011417120.41202502133280-47.5920240227155010.90202408061.97N214270500166 억0NN0N00N
952025021311092857100.00KOSDAQIT 서비스NNNNN1723320.17360096692095817.481717173817122235120417201718.180.000-7704180817631740169516721752168416651550011001133250463573-2.400.76120.06-717.002272.00377520240202-54.3615502024080611.162170-20.602025011417120.64202502133280-47.4720240227155011.16202408061.97N214270500166 억0NN0N00N
962025021310092957100.00KOSDAQIT 서비스NNNNN1722220.121546818189957.501717173817132235120417201719.640.000-4274180817631740169516721752168416651550011001133250463573-2.400.76120.03-717.002272.00377520240202-54.3815502024080611.102170-20.652025011417130.53202502133280-47.5020240227155011.10202408061.97N214270500166 억0NN0N00N
972025021309092457100.00KOSDAQIT 서비스NNNNN1721120.06404023423521.961717172217172235120417201717.790.000-157180817631740169516721752168416651550011001133250463572-2.400.76120.01-717.002272.00377520240202-54.4115502024080611.032170-20.692025011417160.29202502033280-47.5320240227155011.03202408061.97N214270500166 억0NN0N00N
982025021216092257100.00KOSDAQIT 서비스NNNNN1720-435-2.44206955714119570226.531763178517172290123517631730.880.000-76846185718101778173116991794171516652750011201133250463572-2.400.76120.36-717.002272.00377520240202-54.4415502024080610.972170-20.742025011417160.23202502033280-47.5620240227155010.97202408061.98N214270500166 억0NN0N00N
992025021215092057100.00KOSDAQIT 서비스NNNNN1718-455-2.55191197635110405209.161763178517172290123517631731.780.000-71370185718101778173116991794171516652750011201133250463571-2.400.76120.33-717.002272.00377520240202-54.4915502024080610.842170-20.832025011417160.12202502033280-47.6220240227155010.84202408061.98N214270500166 억0NN0N00N
1002025021214092257100.00KOSDAQIT 서비스NNNNN1721-425-2.3816082341292734175.691763178517172290123517631734.240.000-58375185718101778173116991794171516652750011201133250463572-2.400.76120.28-717.002272.00377520240202-54.4115502024080611.032170-20.692025011417160.29202502033280-47.5320240227155011.03202408061.98N214270500166 억0NN0N00N
1012025021213092557100.00KOSDAQIT 서비스NNNNN1727-365-2.0414989933486395163.681763178517172290123517631735.050.000-53074185718101778173116991794171516652750011201133250463574-2.410.76120.26-717.002272.00377520240202-54.2515502024080611.422170-20.412025011417160.64202502033280-47.3520240227155011.42202408061.98N214270500166 억0NN0N00N
1022025021212092057100.00KOSDAQIT 서비스NNNNN1717-465-2.6114457278483296157.811763178517172290123517631735.650.000-51535185718101778173116991794171516652750011201133250463571-2.390.76120.25-717.002272.00377520240202-54.5215502024080610.772170-20.882025011417160.06202502033280-47.6520240227155010.77202408061.98N214270500166 억0NN0N00N
1032025021211092057100.00KOSDAQIT 서비스NNNNN1723-405-2.2710798921762057117.571763178517212290123517631740.160.000-33951185718101778173116991794171516652750011201133250463573-2.400.76120.19-717.002272.00377520240202-54.3615502024080611.162170-20.602025011417160.41202502033280-47.4720240227155011.16202408061.98N214270500166 억0NN0N00N
1042025021210091457100.00KOSDAQIT 서비스NNNNN1751-125-0.68429001922452746.471763178517382290123517631749.100.000-18200185718101778173116991794171516652750011201133250463582-2.440.77120.07-717.002272.00377520240202-53.6215502024080612.972170-19.312025011417162.04202502033280-46.6220240227155012.97202408061.98N214270500166 억0NN0N00N
1052025021209085657100.00KOSDAQIT 서비스NNNNN1764120.0614395898151.541763178517562290123517631766.370.000-326185718101778173116991794171516652750011201133250463587-2.460.78120.00-717.002272.00377520240202-53.2715502024080613.812170-18.712025011417162.80202502033280-46.2220240227155013.81202408061.98N214270500166 억0NN0N00N
1062025021116092457100.00KOSDAQIT 서비스NNNNN1763-475-2.60932871955246668.941825182517462350126718101778.050.000-9525185018291790176917301840178016654050011501133250463586-2.460.78120.16-717.002272.00377520240202-53.3015502024080613.742170-18.762025011417162.74202502033280-46.2520240227155013.74202408061.96N214270500166 억0NN0N00N
1072025021115092457100.00KOSDAQIT 서비스NNNNN1765-455-2.49873997534912864.551825182517462350126718101779.020.000-7680185018291790176917301840178016654050011501133250463587-2.460.78120.15-717.002272.00377520240202-53.2515502024080613.872170-18.662025011417162.86202502033280-46.1920240227155013.87202408061.96N214270500166 억0NN0N00N
1082025021114092357100.00KOSDAQIT 서비스NNNNN1781-295-1.60557408303125041.061825182517462350126718101783.710.000-3474185018291790176917301840178016654050011501133250463592-2.480.78120.09-717.002272.00377520240202-52.8215502024080614.902170-17.932025011417163.79202502033280-45.7020240227155014.90202408061.96N214270500166 억0NN0N00N
1092025021113092357100.00KOSDAQIT 서비스NNNNN1784-265-1.44521476602922638.401825182517462350126718101784.290.000-2223185018291790176917301840178016654050011501133250463593-2.490.79120.09-717.002272.00377520240202-52.7415502024080615.102170-17.792025011417163.96202502033280-45.6120240227155015.10202408061.96N214270500166 억0NN0N00N
1102025021112092257100.00KOSDAQIT 서비스NNNNN1779-315-1.71379652052125027.921825182517462350126718101786.600.000-1227185018291790176917301840178016654050011501133250463592-2.480.78120.06-717.002272.00377520240202-52.8715502024080614.772170-18.022025011417163.67202502033280-45.7620240227155014.77202408061.96N214270500166 억0NN0N00N
1112025021111092457100.00KOSDAQIT 서비스NNNNN1786-245-1.33225057771257416.521825182517462350126718101789.870.000-2074185018291790176917301840178016654050011501133250463594-2.490.79120.04-717.002272.00377520240202-52.6915502024080615.232170-17.702025011417164.08202502033280-45.5520240227155015.23202408061.96N214270500166 억0NN0N00N
1122025021110092457100.00KOSDAQIT 서비스NNNNN1805-55-0.28182610481019213.391825182517462350126718101791.700.000-1965185018291790176917301840178016654050011501133250463600-2.520.79120.03-717.002272.00377520240202-52.1915502024080616.452170-16.822025011417165.19202502033280-44.9720240227155016.45202408061.96N214270500166 억0NN0N00N
1132025021109092757100.00KOSDAQIT 서비스NNNNN1811120.06433726924163.171825182517462350126718101795.230.000-650185018291790176917301840178016654050011501133250463602-2.530.80120.01-717.002272.00377520240202-52.0315502024080616.842170-16.542025011417165.54202502033280-44.7920240227155016.84202408061.96N214270500166 억0NN0N00N
1142025021016091857100.00KOSDAQIT 서비스NNNNN18104022.2613615827976099141.691751181117512300123917701789.230.000-15462181317911776175417391784174716653050011301133250463602-2.520.80120.23-717.002272.00377520240202-52.0515502024080616.772170-16.592025011417165.48202502033280-44.8220240227155016.77202408061.93N214270500166 억0NN0N00N
1152025021015091857100.00KOSDAQIT 서비스NNNNN17942421.3613039860972900135.731751181117512300123917701788.730.000-15100181317911776175417391784174716653050011301133250463597-2.500.79120.22-717.002272.00377520240202-52.4815502024080615.742170-17.332025011417164.55202502033280-45.3020240227155015.74202408061.93N214270500166 억0NN0N00N
1162025021014091657100.00KOSDAQIT 서비스NNNNN17902021.13578925943247960.471751181117512300123917701782.460.0006021181317911776175417391784174716653050011301133250463595-2.500.79120.10-717.002272.00377520240202-52.5815502024080615.482170-17.512025011417164.31202502033280-45.4320240227155015.48202408061.93N214270500166 억0NN0N00N
1172025021013091957100.00KOSDAQIT 서비스NNNNN17871720.96528878402968055.261751181117512300123917701781.940.0006428181317911776175417391784174716653050011301133250463594-2.490.79120.09-717.002272.00377520240202-52.6615502024080615.292170-17.652025011417164.14202502033280-45.5220240227155015.29202408061.93N214270500166 억0NN0N00N
1182025021012091557100.00KOSDAQIT 서비스NNNNN17962621.47435254312445545.531751181117512300123917701779.820.0007222181317911776175417391784174716653050011301133250463597-2.500.79120.07-717.002272.00377520240202-52.4215502024080615.872170-17.242025011417164.66202502033280-45.2420240227155015.87202408061.93N214270500166 억0NN0N00N
1192025021011091157100.00KOSDAQIT 서비스NNNNN17992921.64363147682044338.061751181117512300123917701776.390.0007307181317911776175417391784174716653050011301133250463598-2.510.79120.06-717.002272.00377520240202-52.3415502024080616.062170-17.102025011417164.84202502033280-45.1520240227155016.06202408061.93N214270500166 억0NN0N00N
1202025021010091157100.00KOSDAQIT 서비스NNNNN17952521.41273542221545828.781751181117512300123917701769.580.0006088181317911776175417391784174716653050011301133250463597-2.500.79120.05-717.002272.00377520240202-52.4515502024080615.812170-17.282025011417164.60202502033280-45.2720240227155015.81202408061.93N214270500166 억0NN0N00N
1212025021009090957100.00KOSDAQIT 서비스NNNNN1756-145-0.7915877319041.681751176817512300123917701756.340.000141181317911776175417391784174716653050011301133250463584-2.450.77120.00-717.002272.00377520240202-53.4815502024080613.292170-19.082025011417162.33202502033280-46.4620240227155013.29202408061.93N214270500166 억0NN0N00N
1222025020716090157100.00KOSDAQIT 서비스NNNNN1770-275-1.50952420165368492.721798179817612335125817971774.170.000-17563186118281812177917631821177216653850011501133250463589-2.470.78120.16-717.002272.00377520240202-53.1115502024080614.192170-18.432025011417163.15202502033280-46.0420240227155014.19202408061.94N214270500166 억0NN0N00N
1232025020715090357100.00KOSDAQIT 서비스NNNNN1781-165-0.89863818164868384.081798179817612335125817971774.370.000-14738186118281812177917631821177216653850011501133250463592-2.480.78120.15-717.002272.00377520240202-52.8215502024080614.902170-17.932025011417163.79202502033280-45.7020240227155014.90202408061.94N214270500166 억0NN0N00N
1242025020714090357100.00KOSDAQIT 서비스NNNNN1779-185-1.00722324054071670.321798179817612335125817971774.050.000-12315186118281812177917631821177216653850011501133250463592-2.480.78120.12-717.002272.00377520240202-52.8715502024080614.772170-18.022025011417163.67202502033280-45.7620240227155014.77202408061.94N214270500166 억0NN0N00N
1252025020713090057100.00KOSDAQIT 서비스NNNNN1775-225-1.22664183813743964.661798179817612335125817971774.040.000-11070186118281812177917631821177216653850011501133250463590-2.480.78120.11-717.002272.00377520240202-52.9815502024080614.522170-18.202025011417163.44202502033280-45.8820240227155014.52202408061.94N214270500166 억0NN0N00N
1262025020712085957100.00KOSDAQIT 서비스NNNNN1778-195-1.06593084553343057.741798179817612335125817971774.110.000-8328186118281812177917631821177216653850011501133250463591-2.480.78120.10-717.002272.00377520240202-52.9015502024080614.712170-18.062025011417163.61202502033280-45.7920240227155014.71202408061.94N214270500166 억0NN0N00N
1272025020711085757100.00KOSDAQIT 서비스NNNNN1772-255-1.39553989003122253.921798179817612335125817971774.350.000-7320186118281812177917631821177216653850011501133250463589-2.470.78120.09-717.002272.00377520240202-53.0615502024080614.322170-18.342025011417163.26202502033280-45.9820240227155014.32202408061.94N214270500166 억0NN0N00N
1282025020710090157100.00KOSDAQIT 서비스NNNNN1774-235-1.28376326352118436.591798179817612335125817971776.470.000-10721186118281812177917631821177216653850011501133250463590-2.470.78120.06-717.002272.00377520240202-53.0115502024080614.452170-18.252025011417163.38202502033280-45.9120240227155014.45202408061.94N214270500166 억0NN0N00N
1292025020709090657100.00KOSDAQIT 서비스NNNNN1783-145-0.78220356012272.121798179817832335125817971795.890.000-716186118281812177917631821177216653850011501133250463593-2.490.78120.00-717.002272.00377520240202-52.7715502024080615.032170-17.832025011417163.90202502033280-45.6420240227155015.03202408061.94N214270500166 억0NN0N00N
1302025020616083957100.00KOSDAQIT 서비스NNNNN1797-205-1.1010300707156877113.221845184517962360127218171811.050.000-18632187318451820179217671832177916654350011601133250463598-2.510.79120.17-717.002272.00377520240202-52.4015502024080615.942170-17.192025011417164.72202502033430-47.6120240206155015.94202408061.97N214270500166 억0NN0N00N
1312025020615084357100.00KOSDAQIT 서비스NNNNN1796-215-1.169433863252053103.621845184517962360127218171812.360.000-15862187318451820179217671832177916654350011601133250463597-2.500.79120.16-717.002272.00377520240202-52.4215502024080615.872170-17.242025011417164.66202502033430-47.6420240206155015.87202408061.97N214270500166 억0NN0N00N
1322025020614084457100.00KOSDAQIT 서비스NNNNN1809-85-0.44778296244288685.371845184518002360127218171814.800.000-14294187318451820179217671832177916654350011601133250463602-2.520.80120.13-717.002272.00377520240202-52.0815502024080616.712170-16.642025011417165.42202502033430-47.2620240206155016.71202408061.97N214270500166 억0NN0N00N
1332025020613084057100.00KOSDAQIT 서비스NNNNN1811-65-0.33636972193505369.781845184518012360127218171817.170.000-10700187318451820179217671832177916654350011601133250463602-2.530.80120.11-717.002272.00377520240202-52.0315502024080616.842170-16.542025011417165.54202502033430-47.2020240206155016.84202408061.97N214270500166 억0NN0N00N
1342025020612083757100.00KOSDAQIT 서비스NNNNN1814-35-0.17536042882947758.681845184518062360127218171818.510.000-8319187318451820179217671832177916654350011601133250463603-2.530.80120.09-717.002272.00377520240202-51.9515502024080617.032170-16.412025011417165.71202502033430-47.1120240206155017.03202408061.97N214270500166 억0NN0N00N
1352025020611083257100.00KOSDAQIT 서비스NNNNN1818120.06406312842231344.421845184518112360127218171820.970.000-5423187318451820179217671832177916654350011601133250463604-2.540.80120.07-717.002272.00377520240202-51.8415502024080617.292170-16.222025011417165.94202502033430-47.0020240206155017.29202408061.97N214270500166 억0NN0N00N
1362025020610083357100.00KOSDAQIT 서비스NNNNN18281120.61249005351365727.191845184518112360127218171823.280.000-5382187318451820179217671832177916654350011601133250463608-2.550.80120.04-717.002272.00377520240202-51.5815502024080617.942170-15.762025011417166.53202502033430-46.7120240206155017.94202408061.97N214270500166 억0NN0N00N
1372025020609084457100.00KOSDAQIT 서비스NNNNN18291220.66487057226755.331845184518122360127218171820.770.000-2312187318451820179217671832177916654350011601133250463608-2.550.81120.01-717.002272.00377520240202-51.5515502024080618.002170-15.712025011417166.59202502033430-46.6820240206155018.00202408061.97N214270500166 억0NN0N00N
1382025020516083057100.00KOSDAQIT 서비스NNNNN18172921.62908007984983964.051824184817952320125217881821.880.000-679186518261781174216971846176216653250011401133250463604-2.530.80120.15-717.002272.00377520240202-51.8715502024080617.232170-16.272025011417165.89202502033430-47.0320240206155017.23202408061.97N214270500166 억0NN0N00N
1392025020515083357100.00KOSDAQIT 서비스NNNNN18162821.57892919534900762.981824184817952320125217881822.020.000-513186518261781174216971846176216653250011401133250463604-2.530.80120.15-717.002272.00377520240202-51.8915502024080617.162170-16.312025011417165.83202502033430-47.0620240206155017.16202408061.97N214270500166 억0NN0N00N
1402025020514083257100.00KOSDAQIT 서비스NNNNN18172921.62832177724565458.681824184817952320125217881822.790.000-27186518261781174216971846176216653250011401133250463604-2.530.80120.14-717.002272.00377520240202-51.8715502024080617.232170-16.272025011417165.89202502033430-47.0320240206155017.23202408061.97N214270500166 억0NN0N00N
1412025020513083157100.00KOSDAQIT 서비스NNNNN18183021.68778067644267654.851824184817952320125217881823.200.000725186518261781174216971846176216653250011401133250463604-2.540.80120.13-717.002272.00377520240202-51.8415502024080617.292170-16.222025011417165.94202502033430-47.0020240206155017.29202408061.97N214270500166 억0NN0N00N
1422025020512083557100.00KOSDAQIT 서비스NNNNN18183021.68744723024084052.491824184817952320125217881823.510.000-818186518261781174216971846176216653250011401133250463604-2.540.80120.12-717.002272.00377520240202-51.8415502024080617.292170-16.222025011417165.94202502033430-47.0020240206155017.29202408061.97N214270500166 억0NN0N00N
1432025020511083157100.00KOSDAQIT 서비스NNNNN18183021.68719059163942550.671824184817952320125217881823.870.000-1215186518261781174216971846176216653250011401133250463604-2.540.80120.12-717.002272.00377520240202-51.8415502024080617.292170-16.222025011417165.94202502033430-47.0020240206155017.29202408061.97N214270500166 억0NN0N00N
1442025020510084157100.00KOSDAQIT 서비스NNNNN18395122.85227917931245316.001824184817952320125217881830.230.000-1742186518261781174216971846176216653250011401133250463611-2.560.81120.04-717.002272.00377520240202-51.2815502024080618.652170-15.252025011417167.17202502033430-46.3820240206155018.65202408061.97N214270500166 억0NN0N00N
1452025020509084557100.00KOSDAQIT 서비스NNNNN1795720.39392072221552.771824182417952320125217881819.360.000-1753186518261781174216971846176216653250011401133250463597-2.500.79120.01-717.002272.00377520240202-52.4515502024080615.812170-17.282025011417164.60202502033430-47.6720240206155015.81202408061.97N214270500166 억0NN0N00N
1462025020416081257100.00KOSDAQIT 서비스NNNNN17884222.411364591957622272.631736182017362265122317461790.290.00019798187118081762169916531785167616651950011101133250463595-2.490.79120.23-717.002272.00377520240202-52.6415502024080615.352170-17.602025011417164.20202502033430-47.8720240206155015.35202408061.98N214270500166 억0NN0N00N
1472025020415082457100.00KOSDAQIT 서비스NNNNN18005423.091195588776677763.631736182017362265122317461790.420.00016289187118081762169916531785167616651950011101133250463599-2.510.79120.20-717.002272.00377520240202-52.3215502024080616.132170-17.052025011417164.90202502033430-47.5220240206155016.13202408061.98N214270500166 억0NN0N00N
1482025020414082357100.00KOSDAQIT 서비스NNNNN18025623.21977664895464752.071736182017362265122317461789.060.00013424187118081762169916531785167616651950011101133250463599-2.510.79120.16-717.002272.00377520240202-52.2615502024080616.262170-16.962025011417165.01202502033430-47.4620240206155016.26202408061.98N214270500166 억0NN0N00N
1492025020413082657100.00KOSDAQIT 서비스NNNNN18207424.24851794224768145.431736182017362265122317461786.440.00013082187118081762169916531785167616651950011101133250463605-2.540.80120.14-717.002272.00377520240202-51.7915502024080617.422170-16.132025011417166.06202502033430-46.9420240206155017.42202408061.98N214270500166 억0NN0N00N
1502025020412083457100.00KOSDAQIT 서비스NNNNN18187224.12813986724559943.451736181917362265122317461785.100.00011950187118081762169916531785167616651950011101133250463604-2.540.80120.14-717.002272.00377520240202-51.8415502024080617.292170-16.222025011417165.94202502033430-47.0020240206155017.29202408061.98N214270500166 억0NN0N00N
1512025020411081557100.00KOSDAQIT 서비스NNNNN18126623.78680307163823136.431736181617362265122317461779.460.0006670187118081762169916531785167616651950011101133250463602-2.530.80120.11-717.002272.00377520240202-52.0015502024080616.902170-16.502025011417165.59202502033430-47.1720240206155016.90202408061.98N214270500166 억0NN0N00N
1522025020410082157100.00KOSDAQIT 서비스NNNNN18136723.84599668333377032.181736181617362265122317461775.740.0008697187118081762169916531785167616651950011101133250463603-2.530.80120.10-717.002272.00377520240202-51.9715502024080616.972170-16.452025011417165.65202502033430-47.1420240206155016.97202408061.98N214270500166 억0NN0N00N
1532025020409082257100.00KOSDAQIT 서비스NNNNN18005423.09310568861774116.901736180417362265122317461750.570.0006301187118081762169916531785167616651950011101133250463599-2.510.79120.05-717.002272.00377520240202-52.3215502024080616.132170-17.052025011417164.90202502033430-47.5220240206155016.13202408061.98N214270500166 억0NN0N00N