63 KiB
63 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 161030 | 57 | 100.00 | KOSDAQ | 신저가 | IT 서비스 | N | N | N | N | N | 1555 | -63 | 5 | -3.89 | 298749415 | 191209 | 413.41 | 1616 | 1617 | 1548 | 2100 | 1133 | 1618 | 1562.42 | 0.00 | 0 | -60103 | 1675 | 1646 | 1621 | 1592 | 1567 | 1634 | 1580 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 517 | -2.17 | 0.68 | 12 | 0.58 | -717.00 | 2272.00 | 3280 | 20240227 | -52.59 | 1548 | 20250228 | 0.45 | 2170 | -28.34 | 20250114 | 1548 | 0.45 | 20250228 | 3060 | -49.18 | 20240229 | 1548 | 0.45 | 20250228 | 1.92 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | ||
| 3 | 20250228 | 151035 | 57 | 100.00 | KOSDAQ | 신저가 | IT 서비스 | N | N | N | N | N | 1551 | -67 | 5 | -4.14 | 266604324 | 170480 | 368.59 | 1616 | 1617 | 1548 | 2100 | 1133 | 1618 | 1563.85 | 0.00 | 0 | -58318 | 1675 | 1646 | 1621 | 1592 | 1567 | 1634 | 1580 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 516 | -2.16 | 0.68 | 12 | 0.51 | -717.00 | 2272.00 | 3280 | 20240227 | -52.71 | 1548 | 20250228 | 0.19 | 2170 | -28.53 | 20250114 | 1548 | 0.19 | 20250228 | 3060 | -49.31 | 20240229 | 1548 | 0.19 | 20250228 | 1.92 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | ||
| 4 | 20250228 | 141036 | 57 | 100.00 | KOSDAQ | 신저가 | IT 서비스 | N | N | N | N | N | 1551 | -67 | 5 | -4.14 | 234669499 | 149871 | 324.03 | 1616 | 1617 | 1549 | 2100 | 1133 | 1618 | 1565.81 | 0.00 | 0 | -44732 | 1675 | 1646 | 1621 | 1592 | 1567 | 1634 | 1580 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 516 | -2.16 | 0.68 | 12 | 0.45 | -717.00 | 2272.00 | 3280 | 20240227 | -52.71 | 1549 | 20250228 | 0.13 | 2170 | -28.53 | 20250114 | 1549 | 0.13 | 20250228 | 3060 | -49.31 | 20240229 | 1549 | 0.13 | 20250228 | 1.92 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | ||
| 5 | 20250228 | 131030 | 57 | 100.00 | KOSDAQ | 신저가 | IT 서비스 | N | N | N | N | N | 1552 | -66 | 5 | -4.08 | 221059250 | 141103 | 305.07 | 1616 | 1617 | 1549 | 2100 | 1133 | 1618 | 1566.65 | 0.00 | 0 | -41014 | 1675 | 1646 | 1621 | 1592 | 1567 | 1634 | 1580 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 516 | -2.16 | 0.68 | 12 | 0.42 | -717.00 | 2272.00 | 3280 | 20240227 | -52.68 | 1549 | 20250228 | 0.19 | 2170 | -28.48 | 20250114 | 1549 | 0.19 | 20250228 | 3060 | -49.28 | 20240229 | 1549 | 0.19 | 20250228 | 1.92 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | ||
| 6 | 20250228 | 121025 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1564 | -54 | 5 | -3.34 | 120911605 | 76813 | 166.07 | 1616 | 1617 | 1562 | 2100 | 1133 | 1618 | 1574.10 | 0.00 | 0 | -24301 | 1675 | 1646 | 1621 | 1592 | 1567 | 1634 | 1580 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 520 | -2.18 | 0.69 | 12 | 0.23 | -717.00 | 2272.00 | 3280 | 20240227 | -52.32 | 1550 | 20240806 | 0.90 | 2170 | -27.93 | 20250114 | 1562 | 0.13 | 20250228 | 3060 | -48.89 | 20240229 | 1550 | 0.90 | 20240806 | 1.92 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 7 | 20250228 | 111027 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1566 | -52 | 5 | -3.21 | 111701066 | 70927 | 153.35 | 1616 | 1617 | 1562 | 2100 | 1133 | 1618 | 1574.87 | 0.00 | 0 | -22425 | 1675 | 1646 | 1621 | 1592 | 1567 | 1634 | 1580 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 521 | -2.18 | 0.69 | 12 | 0.21 | -717.00 | 2272.00 | 3280 | 20240227 | -52.26 | 1550 | 20240806 | 1.03 | 2170 | -27.83 | 20250114 | 1562 | 0.26 | 20250228 | 3060 | -48.82 | 20240229 | 1550 | 1.03 | 20240806 | 1.92 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 8 | 20250228 | 101026 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1564 | -54 | 5 | -3.34 | 102012736 | 64737 | 139.97 | 1616 | 1617 | 1562 | 2100 | 1133 | 1618 | 1575.80 | 0.00 | 0 | -18542 | 1675 | 1646 | 1621 | 1592 | 1567 | 1634 | 1580 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 520 | -2.18 | 0.69 | 12 | 0.19 | -717.00 | 2272.00 | 3280 | 20240227 | -52.32 | 1550 | 20240806 | 0.90 | 2170 | -27.93 | 20250114 | 1562 | 0.13 | 20250228 | 3060 | -48.89 | 20240229 | 1550 | 0.90 | 20240806 | 1.92 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 9 | 20250228 | 091030 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1593 | -25 | 5 | -1.55 | 10158945 | 6347 | 13.72 | 1616 | 1617 | 1593 | 2100 | 1133 | 1618 | 1600.59 | 0.00 | 0 | -459 | 1675 | 1646 | 1621 | 1592 | 1567 | 1634 | 1580 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 530 | -2.22 | 0.70 | 12 | 0.02 | -717.00 | 2272.00 | 3280 | 20240227 | -51.43 | 1550 | 20240806 | 2.77 | 2170 | -26.59 | 20250114 | 1572 | 1.34 | 20250225 | 3060 | -47.94 | 20240229 | 1550 | 2.77 | 20240806 | 1.92 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 10 | 20250227 | 161018 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1618 | -26 | 5 | -1.58 | 74672633 | 46231 | 59.66 | 1650 | 1650 | 1596 | 2135 | 1151 | 1644 | 1615.21 | 0.00 | 0 | -22763 | 1685 | 1664 | 1624 | 1603 | 1563 | 1675 | 1614 | 166 | 491 | 500 | 1050 | 1 | 1 | 33250463 | 538 | -2.26 | 0.71 | 12 | 0.14 | -717.00 | 2272.00 | 3280 | 20240227 | -50.67 | 1550 | 20240806 | 4.39 | 2170 | -25.44 | 20250114 | 1572 | 2.93 | 20250225 | 3280 | -50.67 | 20240227 | 1550 | 4.39 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 11 | 20250227 | 151019 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1610 | -34 | 5 | -2.07 | 68897986 | 42654 | 55.05 | 1650 | 1650 | 1596 | 2135 | 1151 | 1644 | 1615.28 | 0.00 | 0 | -20023 | 1685 | 1664 | 1624 | 1603 | 1563 | 1675 | 1614 | 166 | 491 | 500 | 1050 | 1 | 1 | 33250463 | 535 | -2.25 | 0.71 | 12 | 0.13 | -717.00 | 2272.00 | 3280 | 20240227 | -50.91 | 1550 | 20240806 | 3.87 | 2170 | -25.81 | 20250114 | 1572 | 2.42 | 20250225 | 3280 | -50.91 | 20240227 | 1550 | 3.87 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 12 | 20250227 | 141022 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1615 | -29 | 5 | -1.76 | 56737459 | 35108 | 45.31 | 1650 | 1650 | 1596 | 2135 | 1151 | 1644 | 1616.08 | 0.00 | 0 | -17623 | 1685 | 1664 | 1624 | 1603 | 1563 | 1675 | 1614 | 166 | 491 | 500 | 1050 | 1 | 1 | 33250463 | 537 | -2.25 | 0.71 | 12 | 0.11 | -717.00 | 2272.00 | 3280 | 20240227 | -50.76 | 1550 | 20240806 | 4.19 | 2170 | -25.58 | 20250114 | 1572 | 2.74 | 20250225 | 3280 | -50.76 | 20240227 | 1550 | 4.19 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 13 | 20250227 | 131019 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1612 | -32 | 5 | -1.95 | 56069845 | 34694 | 44.78 | 1650 | 1650 | 1596 | 2135 | 1151 | 1644 | 1616.13 | 0.00 | 0 | -17441 | 1685 | 1664 | 1624 | 1603 | 1563 | 1675 | 1614 | 166 | 491 | 500 | 1050 | 1 | 1 | 33250463 | 536 | -2.25 | 0.71 | 12 | 0.10 | -717.00 | 2272.00 | 3280 | 20240227 | -50.85 | 1550 | 20240806 | 4.00 | 2170 | -25.71 | 20250114 | 1572 | 2.54 | 20250225 | 3280 | -50.85 | 20240227 | 1550 | 4.00 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 14 | 20250227 | 121016 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1619 | -25 | 5 | -1.52 | 46841577 | 28985 | 37.41 | 1650 | 1650 | 1596 | 2135 | 1151 | 1644 | 1616.06 | 0.00 | 0 | -15427 | 1685 | 1664 | 1624 | 1603 | 1563 | 1675 | 1614 | 166 | 491 | 500 | 1050 | 1 | 1 | 33250463 | 538 | -2.26 | 0.71 | 12 | 0.09 | -717.00 | 2272.00 | 3280 | 20240227 | -50.64 | 1550 | 20240806 | 4.45 | 2170 | -25.39 | 20250114 | 1572 | 2.99 | 20250225 | 3280 | -50.64 | 20240227 | 1550 | 4.45 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 15 | 20250227 | 111025 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1610 | -34 | 5 | -2.07 | 42771465 | 26464 | 34.15 | 1650 | 1650 | 1596 | 2135 | 1151 | 1644 | 1616.21 | 0.00 | 0 | -14674 | 1685 | 1664 | 1624 | 1603 | 1563 | 1675 | 1614 | 166 | 491 | 500 | 1050 | 1 | 1 | 33250463 | 535 | -2.25 | 0.71 | 12 | 0.08 | -717.00 | 2272.00 | 3280 | 20240227 | -50.91 | 1550 | 20240806 | 3.87 | 2170 | -25.81 | 20250114 | 1572 | 2.42 | 20250225 | 3280 | -50.91 | 20240227 | 1550 | 3.87 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 16 | 20250227 | 101050 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1615 | -29 | 5 | -1.76 | 30977848 | 19146 | 24.71 | 1650 | 1650 | 1596 | 2135 | 1151 | 1644 | 1617.98 | 0.00 | 0 | -9823 | 1685 | 1664 | 1624 | 1603 | 1563 | 1675 | 1614 | 166 | 491 | 500 | 1050 | 1 | 1 | 33250463 | 537 | -2.25 | 0.71 | 12 | 0.06 | -717.00 | 2272.00 | 3280 | 20240227 | -50.76 | 1550 | 20240806 | 4.19 | 2170 | -25.58 | 20250114 | 1572 | 2.74 | 20250225 | 3280 | -50.76 | 20240227 | 1550 | 4.19 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 17 | 20250227 | 091059 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1629 | -15 | 5 | -0.91 | 5684331 | 3468 | 4.48 | 1650 | 1650 | 1628 | 2135 | 1151 | 1644 | 1639.08 | 0.00 | 0 | -2200 | 1685 | 1664 | 1624 | 1603 | 1563 | 1675 | 1614 | 166 | 491 | 500 | 1050 | 1 | 1 | 33250463 | 542 | -2.27 | 0.72 | 12 | 0.01 | -717.00 | 2272.00 | 3280 | 20240227 | -50.34 | 1550 | 20240806 | 5.10 | 2170 | -24.93 | 20250114 | 1572 | 3.63 | 20250225 | 3280 | -50.34 | 20240227 | 1550 | 5.10 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 18 | 20250226 | 161018 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1644 | 58 | 2 | 3.66 | 124725976 | 77178 | 111.84 | 1591 | 1645 | 1584 | 2060 | 1111 | 1586 | 1616.08 | 0.00 | 0 | 8588 | 1631 | 1608 | 1590 | 1567 | 1549 | 1599 | 1558 | 166 | 474 | 500 | 1010 | 1 | 1 | 33250463 | 547 | -2.29 | 0.72 | 12 | 0.23 | -717.00 | 2272.00 | 3280 | 20240227 | -49.88 | 1550 | 20240806 | 6.06 | 2170 | -24.24 | 20250114 | 1572 | 4.58 | 20250225 | 3280 | -49.88 | 20240227 | 1550 | 6.06 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 19 | 20250226 | 151023 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1621 | 35 | 2 | 2.21 | 113199461 | 70107 | 101.60 | 1591 | 1643 | 1584 | 2060 | 1111 | 1586 | 1614.67 | 0.00 | 0 | 8348 | 1631 | 1608 | 1590 | 1567 | 1549 | 1599 | 1558 | 166 | 474 | 500 | 1010 | 1 | 1 | 33250463 | 539 | -2.26 | 0.71 | 12 | 0.21 | -717.00 | 2272.00 | 3280 | 20240227 | -50.58 | 1550 | 20240806 | 4.58 | 2170 | -25.30 | 20250114 | 1572 | 3.12 | 20250225 | 3280 | -50.58 | 20240227 | 1550 | 4.58 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 20 | 20250226 | 141021 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1631 | 45 | 2 | 2.84 | 89113407 | 55257 | 80.08 | 1591 | 1643 | 1584 | 2060 | 1111 | 1586 | 1612.71 | 0.00 | 0 | 7281 | 1631 | 1608 | 1590 | 1567 | 1549 | 1599 | 1558 | 166 | 474 | 500 | 1010 | 1 | 1 | 33250463 | 542 | -2.27 | 0.72 | 12 | 0.17 | -717.00 | 2272.00 | 3280 | 20240227 | -50.27 | 1550 | 20240806 | 5.23 | 2170 | -24.84 | 20250114 | 1572 | 3.75 | 20250225 | 3280 | -50.27 | 20240227 | 1550 | 5.23 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 21 | 20250226 | 131018 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1630 | 44 | 2 | 2.77 | 84791452 | 52610 | 76.24 | 1591 | 1643 | 1584 | 2060 | 1111 | 1586 | 1611.70 | 0.00 | 0 | 7400 | 1631 | 1608 | 1590 | 1567 | 1549 | 1599 | 1558 | 166 | 474 | 500 | 1010 | 1 | 1 | 33250463 | 542 | -2.27 | 0.72 | 12 | 0.16 | -717.00 | 2272.00 | 3280 | 20240227 | -50.30 | 1550 | 20240806 | 5.16 | 2170 | -24.88 | 20250114 | 1572 | 3.69 | 20250225 | 3280 | -50.30 | 20240227 | 1550 | 5.16 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 22 | 20250226 | 121019 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1640 | 54 | 2 | 3.40 | 77221711 | 47977 | 69.53 | 1591 | 1643 | 1584 | 2060 | 1111 | 1586 | 1609.56 | 0.00 | 0 | 8248 | 1631 | 1608 | 1590 | 1567 | 1549 | 1599 | 1558 | 166 | 474 | 500 | 1010 | 1 | 1 | 33250463 | 545 | -2.29 | 0.72 | 12 | 0.14 | -717.00 | 2272.00 | 3280 | 20240227 | -50.00 | 1550 | 20240806 | 5.81 | 2170 | -24.42 | 20250114 | 1572 | 4.33 | 20250225 | 3280 | -50.00 | 20240227 | 1550 | 5.81 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 23 | 20250226 | 111018 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1615 | 29 | 2 | 1.83 | 52762028 | 33010 | 47.84 | 1591 | 1617 | 1584 | 2060 | 1111 | 1586 | 1598.36 | 0.00 | 0 | 7270 | 1631 | 1608 | 1590 | 1567 | 1549 | 1599 | 1558 | 166 | 474 | 500 | 1010 | 1 | 1 | 33250463 | 537 | -2.25 | 0.71 | 12 | 0.10 | -717.00 | 2272.00 | 3280 | 20240227 | -50.76 | 1550 | 20240806 | 4.19 | 2170 | -25.58 | 20250114 | 1572 | 2.74 | 20250225 | 3280 | -50.76 | 20240227 | 1550 | 4.19 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 24 | 20250226 | 101016 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1600 | 14 | 2 | 0.88 | 21425423 | 13476 | 19.53 | 1591 | 1609 | 1584 | 2060 | 1111 | 1586 | 1589.89 | 0.00 | 0 | -2165 | 1631 | 1608 | 1590 | 1567 | 1549 | 1599 | 1558 | 166 | 474 | 500 | 1010 | 1 | 1 | 33250463 | 532 | -2.23 | 0.70 | 12 | 0.04 | -717.00 | 2272.00 | 3280 | 20240227 | -51.22 | 1550 | 20240806 | 3.23 | 2170 | -26.27 | 20250114 | 1572 | 1.78 | 20250225 | 3280 | -51.22 | 20240227 | 1550 | 3.23 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 25 | 20250226 | 091026 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1590 | 4 | 2 | 0.25 | 5796055 | 3640 | 5.27 | 1591 | 1609 | 1585 | 2060 | 1111 | 1586 | 1592.32 | 0.00 | 0 | -736 | 1631 | 1608 | 1590 | 1567 | 1549 | 1599 | 1558 | 166 | 474 | 500 | 1010 | 1 | 1 | 33250463 | 529 | -2.22 | 0.70 | 12 | 0.01 | -717.00 | 2272.00 | 3280 | 20240227 | -51.52 | 1550 | 20240806 | 2.58 | 2170 | -26.73 | 20250114 | 1572 | 1.15 | 20250225 | 3280 | -51.52 | 20240227 | 1550 | 2.58 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 26 | 20250225 | 161011 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1586 | -15 | 5 | -0.94 | 109338055 | 68995 | 101.45 | 1601 | 1613 | 1572 | 2080 | 1121 | 1601 | 1584.72 | 0.00 | 0 | -28689 | 1624 | 1612 | 1605 | 1593 | 1586 | 1609 | 1590 | 166 | 479 | 500 | 1020 | 1 | 1 | 33250463 | 527 | -2.21 | 0.70 | 12 | 0.21 | -717.00 | 2272.00 | 3280 | 20240227 | -51.65 | 1550 | 20240806 | 2.32 | 2170 | -26.91 | 20250114 | 1572 | 0.89 | 20250225 | 3280 | -51.65 | 20240227 | 1550 | 2.32 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 27 | 20250225 | 151011 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1583 | -18 | 5 | -1.12 | 95720155 | 60394 | 88.81 | 1601 | 1613 | 1572 | 2080 | 1121 | 1601 | 1584.93 | 0.00 | 0 | -27863 | 1624 | 1612 | 1605 | 1593 | 1586 | 1609 | 1590 | 166 | 479 | 500 | 1020 | 1 | 1 | 33250463 | 526 | -2.21 | 0.70 | 12 | 0.18 | -717.00 | 2272.00 | 3280 | 20240227 | -51.74 | 1550 | 20240806 | 2.13 | 2170 | -27.05 | 20250114 | 1572 | 0.70 | 20250225 | 3280 | -51.74 | 20240227 | 1550 | 2.13 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 28 | 20250225 | 141010 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1586 | -15 | 5 | -0.94 | 85486676 | 53925 | 79.29 | 1601 | 1613 | 1572 | 2080 | 1121 | 1601 | 1585.29 | 0.00 | 0 | -25422 | 1624 | 1612 | 1605 | 1593 | 1586 | 1609 | 1590 | 166 | 479 | 500 | 1020 | 1 | 1 | 33250463 | 527 | -2.21 | 0.70 | 12 | 0.16 | -717.00 | 2272.00 | 3280 | 20240227 | -51.65 | 1550 | 20240806 | 2.32 | 2170 | -26.91 | 20250114 | 1572 | 0.89 | 20250225 | 3280 | -51.65 | 20240227 | 1550 | 2.32 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 29 | 20250225 | 131016 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1585 | -16 | 5 | -1.00 | 79168643 | 49938 | 73.43 | 1601 | 1613 | 1572 | 2080 | 1121 | 1601 | 1585.34 | 0.00 | 0 | -24019 | 1624 | 1612 | 1605 | 1593 | 1586 | 1609 | 1590 | 166 | 479 | 500 | 1020 | 1 | 1 | 33250463 | 527 | -2.21 | 0.70 | 12 | 0.15 | -717.00 | 2272.00 | 3280 | 20240227 | -51.68 | 1550 | 20240806 | 2.26 | 2170 | -26.96 | 20250114 | 1572 | 0.83 | 20250225 | 3280 | -51.68 | 20240227 | 1550 | 2.26 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 30 | 20250225 | 121012 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1585 | -16 | 5 | -1.00 | 74478426 | 46977 | 69.08 | 1601 | 1613 | 1572 | 2080 | 1121 | 1601 | 1585.42 | 0.00 | 0 | -22521 | 1624 | 1612 | 1605 | 1593 | 1586 | 1609 | 1590 | 166 | 479 | 500 | 1020 | 1 | 1 | 33250463 | 527 | -2.21 | 0.70 | 12 | 0.14 | -717.00 | 2272.00 | 3280 | 20240227 | -51.68 | 1550 | 20240806 | 2.26 | 2170 | -26.96 | 20250114 | 1572 | 0.83 | 20250225 | 3280 | -51.68 | 20240227 | 1550 | 2.26 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 31 | 20250225 | 111010 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1589 | -12 | 5 | -0.75 | 67527496 | 42591 | 62.63 | 1601 | 1613 | 1572 | 2080 | 1121 | 1601 | 1585.49 | 0.00 | 0 | -20214 | 1624 | 1612 | 1605 | 1593 | 1586 | 1609 | 1590 | 166 | 479 | 500 | 1020 | 1 | 1 | 33250463 | 528 | -2.22 | 0.70 | 12 | 0.13 | -717.00 | 2272.00 | 3280 | 20240227 | -51.55 | 1550 | 20240806 | 2.52 | 2170 | -26.77 | 20250114 | 1572 | 1.08 | 20250225 | 3280 | -51.55 | 20240227 | 1550 | 2.52 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 32 | 20250225 | 101009 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1580 | -21 | 5 | -1.31 | 56533981 | 35654 | 52.43 | 1601 | 1613 | 1572 | 2080 | 1121 | 1601 | 1585.63 | 0.00 | 0 | -19297 | 1624 | 1612 | 1605 | 1593 | 1586 | 1609 | 1590 | 166 | 479 | 500 | 1020 | 1 | 1 | 33250463 | 525 | -2.20 | 0.70 | 12 | 0.11 | -717.00 | 2272.00 | 3280 | 20240227 | -51.83 | 1550 | 20240806 | 1.94 | 2170 | -27.19 | 20250114 | 1572 | 0.51 | 20250225 | 3280 | -51.83 | 20240227 | 1550 | 1.94 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 33 | 20250225 | 091015 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1603 | 2 | 2 | 0.12 | 8500502 | 5310 | 7.81 | 1601 | 1613 | 1598 | 2080 | 1121 | 1601 | 1600.85 | 0.00 | 0 | -3239 | 1624 | 1612 | 1605 | 1593 | 1586 | 1609 | 1590 | 166 | 479 | 500 | 1020 | 1 | 1 | 33250463 | 533 | -2.24 | 0.71 | 12 | 0.02 | -717.00 | 2272.00 | 3280 | 20240227 | -51.13 | 1550 | 20240806 | 3.42 | 2170 | -26.13 | 20250114 | 1597 | 0.38 | 20250220 | 3280 | -51.13 | 20240227 | 1550 | 3.42 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 34 | 20250224 | 161004 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1601 | -22 | 5 | -1.36 | 109176093 | 67905 | 89.73 | 1607 | 1617 | 1598 | 2105 | 1137 | 1623 | 1607.78 | 0.00 | 0 | -18499 | 1641 | 1631 | 1614 | 1604 | 1587 | 1637 | 1610 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 532 | -2.23 | 0.70 | 12 | 0.20 | -717.00 | 2272.00 | 3280 | 20240227 | -51.19 | 1550 | 20240806 | 3.29 | 2170 | -26.22 | 20250114 | 1597 | 0.25 | 20250220 | 3280 | -51.19 | 20240227 | 1550 | 3.29 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 35 | 20250224 | 151002 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1602 | -21 | 5 | -1.29 | 103246080 | 64202 | 84.83 | 1607 | 1617 | 1598 | 2105 | 1137 | 1623 | 1608.14 | 0.00 | 0 | -16428 | 1641 | 1631 | 1614 | 1604 | 1587 | 1637 | 1610 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 533 | -2.23 | 0.71 | 12 | 0.19 | -717.00 | 2272.00 | 3280 | 20240227 | -51.16 | 1550 | 20240806 | 3.35 | 2170 | -26.18 | 20250114 | 1597 | 0.31 | 20250220 | 3280 | -51.16 | 20240227 | 1550 | 3.35 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 36 | 20250224 | 141001 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1605 | -18 | 5 | -1.11 | 85649205 | 53221 | 70.32 | 1607 | 1617 | 1598 | 2105 | 1137 | 1623 | 1609.31 | 0.00 | 0 | -15328 | 1641 | 1631 | 1614 | 1604 | 1587 | 1637 | 1610 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 534 | -2.24 | 0.71 | 12 | 0.16 | -717.00 | 2272.00 | 3280 | 20240227 | -51.07 | 1550 | 20240806 | 3.55 | 2170 | -26.04 | 20250114 | 1597 | 0.50 | 20250220 | 3280 | -51.07 | 20240227 | 1550 | 3.55 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 37 | 20250224 | 131003 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1611 | -12 | 5 | -0.74 | 62385261 | 38723 | 51.17 | 1607 | 1617 | 1598 | 2105 | 1137 | 1623 | 1611.06 | 0.00 | 0 | -14586 | 1641 | 1631 | 1614 | 1604 | 1587 | 1637 | 1610 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 536 | -2.25 | 0.71 | 12 | 0.12 | -717.00 | 2272.00 | 3280 | 20240227 | -50.88 | 1550 | 20240806 | 3.94 | 2170 | -25.76 | 20250114 | 1597 | 0.88 | 20250220 | 3280 | -50.88 | 20240227 | 1550 | 3.94 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 38 | 20250224 | 121000 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1606 | -17 | 5 | -1.05 | 58700992 | 36434 | 48.14 | 1607 | 1617 | 1598 | 2105 | 1137 | 1623 | 1611.16 | 0.00 | 0 | -14325 | 1641 | 1631 | 1614 | 1604 | 1587 | 1637 | 1610 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 534 | -2.24 | 0.71 | 12 | 0.11 | -717.00 | 2272.00 | 3280 | 20240227 | -51.04 | 1550 | 20240806 | 3.61 | 2170 | -25.99 | 20250114 | 1597 | 0.56 | 20250220 | 3280 | -51.04 | 20240227 | 1550 | 3.61 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 39 | 20250224 | 110958 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1607 | -16 | 5 | -0.99 | 47012099 | 29160 | 38.53 | 1607 | 1617 | 1598 | 2105 | 1137 | 1623 | 1612.21 | 0.00 | 0 | -13995 | 1641 | 1631 | 1614 | 1604 | 1587 | 1637 | 1610 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 534 | -2.24 | 0.71 | 12 | 0.09 | -717.00 | 2272.00 | 3280 | 20240227 | -51.01 | 1550 | 20240806 | 3.68 | 2170 | -25.94 | 20250114 | 1597 | 0.63 | 20250220 | 3280 | -51.01 | 20240227 | 1550 | 3.68 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 40 | 20250224 | 100958 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1613 | -10 | 5 | -0.62 | 42210737 | 26180 | 34.59 | 1607 | 1617 | 1598 | 2105 | 1137 | 1623 | 1612.33 | 0.00 | 0 | -12008 | 1641 | 1631 | 1614 | 1604 | 1587 | 1637 | 1610 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 536 | -2.25 | 0.71 | 12 | 0.08 | -717.00 | 2272.00 | 3280 | 20240227 | -50.82 | 1550 | 20240806 | 4.06 | 2170 | -25.67 | 20250114 | 1597 | 1.00 | 20250220 | 3280 | -50.82 | 20240227 | 1550 | 4.06 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 41 | 20250224 | 091005 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1608 | -15 | 5 | -0.92 | 8793751 | 5488 | 7.25 | 1607 | 1608 | 1598 | 2105 | 1137 | 1623 | 1602.36 | 0.00 | 0 | -1254 | 1641 | 1631 | 1614 | 1604 | 1587 | 1637 | 1610 | 166 | 482 | 500 | 1030 | 1 | 1 | 33250463 | 535 | -2.24 | 0.71 | 12 | 0.02 | -717.00 | 2272.00 | 3280 | 20240227 | -50.98 | 1550 | 20240806 | 3.74 | 2170 | -25.90 | 20250114 | 1597 | 0.69 | 20250220 | 3280 | -50.98 | 20240227 | 1550 | 3.74 | 20240806 | 1.95 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 42 | 20250221 | 160955 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1623 | 26 | 2 | 1.63 | 117262954 | 72779 | 73.79 | 1609 | 1624 | 1597 | 2075 | 1118 | 1597 | 1611.21 | 0.00 | 0 | -29262 | 1625 | 1611 | 1604 | 1590 | 1583 | 1607 | 1586 | 166 | 478 | 500 | 1020 | 1 | 1 | 33250463 | 540 | -2.26 | 0.71 | 12 | 0.22 | -717.00 | 2272.00 | 3280 | 20240227 | -50.52 | 1550 | 20240806 | 4.71 | 2170 | -25.21 | 20250114 | 1597 | 1.63 | 20250221 | 3280 | -50.52 | 20240227 | 1550 | 4.71 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 43 | 20250221 | 150959 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1615 | 18 | 2 | 1.13 | 110507309 | 68609 | 69.57 | 1609 | 1624 | 1597 | 2075 | 1118 | 1597 | 1610.68 | 0.00 | 0 | -26820 | 1625 | 1611 | 1604 | 1590 | 1583 | 1607 | 1586 | 166 | 478 | 500 | 1020 | 1 | 1 | 33250463 | 537 | -2.25 | 0.71 | 12 | 0.21 | -717.00 | 2272.00 | 3280 | 20240227 | -50.76 | 1550 | 20240806 | 4.19 | 2170 | -25.58 | 20250114 | 1597 | 1.13 | 20250221 | 3280 | -50.76 | 20240227 | 1550 | 4.19 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 44 | 20250221 | 140959 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1609 | 12 | 2 | 0.75 | 90989600 | 56495 | 57.28 | 1609 | 1624 | 1597 | 2075 | 1118 | 1597 | 1610.58 | 0.00 | 0 | -22608 | 1625 | 1611 | 1604 | 1590 | 1583 | 1607 | 1586 | 166 | 478 | 500 | 1020 | 1 | 1 | 33250463 | 535 | -2.24 | 0.71 | 12 | 0.17 | -717.00 | 2272.00 | 3280 | 20240227 | -50.95 | 1550 | 20240806 | 3.81 | 2170 | -25.85 | 20250114 | 1597 | 0.75 | 20250221 | 3280 | -50.95 | 20240227 | 1550 | 3.81 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 45 | 20250221 | 130957 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1613 | 16 | 2 | 1.00 | 69366730 | 43080 | 43.68 | 1609 | 1624 | 1597 | 2075 | 1118 | 1597 | 1610.18 | 0.00 | 0 | -13704 | 1625 | 1611 | 1604 | 1590 | 1583 | 1607 | 1586 | 166 | 478 | 500 | 1020 | 1 | 1 | 33250463 | 536 | -2.25 | 0.71 | 12 | 0.13 | -717.00 | 2272.00 | 3280 | 20240227 | -50.82 | 1550 | 20240806 | 4.06 | 2170 | -25.67 | 20250114 | 1597 | 1.00 | 20250221 | 3280 | -50.82 | 20240227 | 1550 | 4.06 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 46 | 20250221 | 120959 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1614 | 17 | 2 | 1.06 | 61363368 | 38122 | 38.65 | 1609 | 1624 | 1597 | 2075 | 1118 | 1597 | 1609.66 | 0.00 | 0 | -12607 | 1625 | 1611 | 1604 | 1590 | 1583 | 1607 | 1586 | 166 | 478 | 500 | 1020 | 1 | 1 | 33250463 | 537 | -2.25 | 0.71 | 12 | 0.11 | -717.00 | 2272.00 | 3280 | 20240227 | -50.79 | 1550 | 20240806 | 4.13 | 2170 | -25.62 | 20250114 | 1597 | 1.06 | 20250221 | 3280 | -50.79 | 20240227 | 1550 | 4.13 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 47 | 20250221 | 110954 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1618 | 21 | 2 | 1.31 | 45038937 | 28032 | 28.42 | 1609 | 1624 | 1597 | 2075 | 1118 | 1597 | 1606.70 | 0.00 | 0 | -10954 | 1625 | 1611 | 1604 | 1590 | 1583 | 1607 | 1586 | 166 | 478 | 500 | 1020 | 1 | 1 | 33250463 | 538 | -2.26 | 0.71 | 12 | 0.08 | -717.00 | 2272.00 | 3280 | 20240227 | -50.67 | 1550 | 20240806 | 4.39 | 2170 | -25.44 | 20250114 | 1597 | 1.31 | 20250221 | 3280 | -50.67 | 20240227 | 1550 | 4.39 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 48 | 20250221 | 100956 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1619 | 22 | 2 | 1.38 | 33315338 | 20764 | 21.05 | 1609 | 1624 | 1597 | 2075 | 1118 | 1597 | 1604.48 | 0.00 | 0 | -7699 | 1625 | 1611 | 1604 | 1590 | 1583 | 1607 | 1586 | 166 | 478 | 500 | 1020 | 1 | 1 | 33250463 | 538 | -2.26 | 0.71 | 12 | 0.06 | -717.00 | 2272.00 | 3280 | 20240227 | -50.64 | 1550 | 20240806 | 4.45 | 2170 | -25.39 | 20250114 | 1597 | 1.38 | 20250221 | 3280 | -50.64 | 20240227 | 1550 | 4.45 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 49 | 20250221 | 090959 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1598 | 1 | 2 | 0.06 | 4138056 | 2586 | 2.62 | 1609 | 1617 | 1597 | 2075 | 1118 | 1597 | 1600.18 | 0.00 | 0 | -1808 | 1625 | 1611 | 1604 | 1590 | 1583 | 1607 | 1586 | 166 | 478 | 500 | 1020 | 1 | 1 | 33250463 | 531 | -2.23 | 0.70 | 12 | 0.01 | -717.00 | 2272.00 | 3280 | 20240227 | -51.28 | 1550 | 20240806 | 3.10 | 2170 | -26.36 | 20250114 | 1597 | 0.06 | 20250221 | 3280 | -51.28 | 20240227 | 1550 | 3.10 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 50 | 20250220 | 160952 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1597 | -8 | 5 | -0.50 | 156688863 | 97593 | 95.35 | 1602 | 1618 | 1597 | 2085 | 1124 | 1605 | 1605.58 | 0.00 | 0 | -11498 | 1643 | 1623 | 1613 | 1593 | 1583 | 1619 | 1589 | 166 | 480 | 500 | 1020 | 1 | 1 | 33250463 | 531 | -2.23 | 0.70 | 12 | 0.29 | -717.00 | 2272.00 | 3280 | 20240227 | -51.31 | 1550 | 20240806 | 3.03 | 2170 | -26.41 | 20250114 | 1597 | 0.00 | 20250220 | 3280 | -51.31 | 20240227 | 1550 | 3.03 | 20240806 | 1.99 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 51 | 20250220 | 150955 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1605 | 0 | 3 | 0.00 | 147327824 | 91736 | 89.62 | 1602 | 1618 | 1598 | 2085 | 1124 | 1605 | 1606.00 | 0.00 | 0 | -6748 | 1643 | 1623 | 1613 | 1593 | 1583 | 1619 | 1589 | 166 | 480 | 500 | 1020 | 1 | 1 | 33250463 | 534 | -2.24 | 0.71 | 12 | 0.28 | -717.00 | 2272.00 | 3280 | 20240227 | -51.07 | 1550 | 20240806 | 3.55 | 2170 | -26.04 | 20250114 | 1598 | 0.44 | 20250220 | 3280 | -51.07 | 20240227 | 1550 | 3.55 | 20240806 | 1.99 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 52 | 20250220 | 140955 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1609 | 4 | 2 | 0.25 | 102389870 | 63677 | 62.21 | 1602 | 1618 | 1600 | 2085 | 1124 | 1605 | 1607.96 | 0.00 | 0 | -1982 | 1643 | 1623 | 1613 | 1593 | 1583 | 1619 | 1589 | 166 | 480 | 500 | 1020 | 1 | 1 | 33250463 | 535 | -2.24 | 0.71 | 12 | 0.19 | -717.00 | 2272.00 | 3280 | 20240227 | -50.95 | 1550 | 20240806 | 3.81 | 2170 | -25.85 | 20250114 | 1600 | 0.56 | 20250220 | 3280 | -50.95 | 20240227 | 1550 | 3.81 | 20240806 | 1.99 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 53 | 20250220 | 130951 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1615 | 10 | 2 | 0.62 | 87633094 | 54525 | 53.27 | 1602 | 1618 | 1600 | 2085 | 1124 | 1605 | 1607.21 | 0.00 | 0 | 1872 | 1643 | 1623 | 1613 | 1593 | 1583 | 1619 | 1589 | 166 | 480 | 500 | 1020 | 1 | 1 | 33250463 | 537 | -2.25 | 0.71 | 12 | 0.16 | -717.00 | 2272.00 | 3280 | 20240227 | -50.76 | 1550 | 20240806 | 4.19 | 2170 | -25.58 | 20250114 | 1600 | 0.94 | 20250220 | 3280 | -50.76 | 20240227 | 1550 | 4.19 | 20240806 | 1.99 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 54 | 20250220 | 120953 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1614 | 9 | 2 | 0.56 | 79514330 | 49497 | 48.36 | 1602 | 1617 | 1600 | 2085 | 1124 | 1605 | 1606.45 | 0.00 | 0 | 2749 | 1643 | 1623 | 1613 | 1593 | 1583 | 1619 | 1589 | 166 | 480 | 500 | 1020 | 1 | 1 | 33250463 | 537 | -2.25 | 0.71 | 12 | 0.15 | -717.00 | 2272.00 | 3280 | 20240227 | -50.79 | 1550 | 20240806 | 4.13 | 2170 | -25.62 | 20250114 | 1600 | 0.88 | 20250220 | 3280 | -50.79 | 20240227 | 1550 | 4.13 | 20240806 | 1.99 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 55 | 20250220 | 110953 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1615 | 10 | 2 | 0.62 | 68641857 | 42766 | 41.78 | 1602 | 1617 | 1600 | 2085 | 1124 | 1605 | 1605.06 | 0.00 | 0 | 3700 | 1643 | 1623 | 1613 | 1593 | 1583 | 1619 | 1589 | 166 | 480 | 500 | 1020 | 1 | 1 | 33250463 | 537 | -2.25 | 0.71 | 12 | 0.13 | -717.00 | 2272.00 | 3280 | 20240227 | -50.76 | 1550 | 20240806 | 4.19 | 2170 | -25.58 | 20250114 | 1600 | 0.94 | 20250220 | 3280 | -50.76 | 20240227 | 1550 | 4.19 | 20240806 | 1.99 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 56 | 20250220 | 100952 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1613 | 8 | 2 | 0.50 | 22900095 | 14254 | 13.93 | 1602 | 1617 | 1602 | 2085 | 1124 | 1605 | 1606.57 | 0.00 | 0 | 385 | 1643 | 1623 | 1613 | 1593 | 1583 | 1619 | 1589 | 166 | 480 | 500 | 1020 | 1 | 1 | 33250463 | 536 | -2.25 | 0.71 | 12 | 0.04 | -717.00 | 2272.00 | 3280 | 20240227 | -50.82 | 1550 | 20240806 | 4.06 | 2170 | -25.67 | 20250114 | 1602 | 0.69 | 20250220 | 3280 | -50.82 | 20240227 | 1550 | 4.06 | 20240806 | 1.99 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 57 | 20250220 | 090956 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1613 | 8 | 2 | 0.50 | 11844431 | 7392 | 7.22 | 1602 | 1613 | 1602 | 2085 | 1124 | 1605 | 1602.33 | 0.00 | 0 | 623 | 1643 | 1623 | 1613 | 1593 | 1583 | 1619 | 1589 | 166 | 480 | 500 | 1020 | 1 | 1 | 33250463 | 536 | -2.25 | 0.71 | 12 | 0.02 | -717.00 | 2272.00 | 3280 | 20240227 | -50.82 | 1550 | 20240806 | 4.06 | 2170 | -25.67 | 20250114 | 1602 | 0.69 | 20250220 | 3280 | -50.82 | 20240227 | 1550 | 4.06 | 20240806 | 1.99 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 58 | 20250219 | 160948 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1605 | -10 | 5 | -0.62 | 165279568 | 102283 | 80.54 | 1615 | 1633 | 1603 | 2095 | 1131 | 1615 | 1615.91 | 0.00 | 0 | -16445 | 1694 | 1654 | 1632 | 1592 | 1570 | 1643 | 1581 | 166 | 480 | 500 | 1030 | 1 | 1 | 33250463 | 534 | -2.24 | 0.71 | 12 | 0.31 | -717.00 | 2272.00 | 3430 | 20240206 | -53.21 | 1550 | 20240806 | 3.55 | 2170 | -26.04 | 20250114 | 1603 | 0.12 | 20250219 | 3280 | -51.07 | 20240227 | 1550 | 3.55 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 59 | 20250219 | 150952 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1609 | -6 | 5 | -0.37 | 157247820 | 97278 | 76.60 | 1615 | 1633 | 1603 | 2095 | 1131 | 1615 | 1616.48 | 0.00 | 0 | -13087 | 1694 | 1654 | 1632 | 1592 | 1570 | 1643 | 1581 | 166 | 480 | 500 | 1030 | 1 | 1 | 33250463 | 535 | -2.24 | 0.71 | 12 | 0.29 | -717.00 | 2272.00 | 3430 | 20240206 | -53.09 | 1550 | 20240806 | 3.81 | 2170 | -25.85 | 20250114 | 1603 | 0.37 | 20250219 | 3280 | -50.95 | 20240227 | 1550 | 3.81 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 60 | 20250219 | 140948 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1611 | -4 | 5 | -0.25 | 133826969 | 82702 | 65.12 | 1615 | 1633 | 1607 | 2095 | 1131 | 1615 | 1618.18 | 0.00 | 0 | -9962 | 1694 | 1654 | 1632 | 1592 | 1570 | 1643 | 1581 | 166 | 480 | 500 | 1030 | 1 | 1 | 33250463 | 536 | -2.25 | 0.71 | 12 | 0.25 | -717.00 | 2272.00 | 3430 | 20240206 | -53.03 | 1550 | 20240806 | 3.94 | 2170 | -25.76 | 20250114 | 1607 | 0.25 | 20250219 | 3280 | -50.88 | 20240227 | 1550 | 3.94 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 61 | 20250219 | 130949 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1617 | 2 | 2 | 0.12 | 103872033 | 64110 | 50.48 | 1615 | 1633 | 1607 | 2095 | 1131 | 1615 | 1620.22 | 0.00 | 0 | -3362 | 1694 | 1654 | 1632 | 1592 | 1570 | 1643 | 1581 | 166 | 480 | 500 | 1030 | 1 | 1 | 33250463 | 538 | -2.26 | 0.71 | 12 | 0.19 | -717.00 | 2272.00 | 3430 | 20240206 | -52.86 | 1550 | 20240806 | 4.32 | 2170 | -25.48 | 20250114 | 1607 | 0.62 | 20250219 | 3280 | -50.70 | 20240227 | 1550 | 4.32 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 62 | 20250219 | 120948 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1625 | 10 | 2 | 0.62 | 68898598 | 42469 | 33.44 | 1615 | 1633 | 1607 | 2095 | 1131 | 1615 | 1622.33 | 0.00 | 0 | -5783 | 1694 | 1654 | 1632 | 1592 | 1570 | 1643 | 1581 | 166 | 480 | 500 | 1030 | 1 | 1 | 33250463 | 540 | -2.27 | 0.72 | 12 | 0.13 | -717.00 | 2272.00 | 3430 | 20240206 | -52.62 | 1550 | 20240806 | 4.84 | 2170 | -25.12 | 20250114 | 1607 | 1.12 | 20250219 | 3280 | -50.46 | 20240227 | 1550 | 4.84 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 63 | 20250219 | 110949 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1617 | 2 | 2 | 0.12 | 43196486 | 26689 | 21.02 | 1615 | 1630 | 1607 | 2095 | 1131 | 1615 | 1618.51 | 0.00 | 0 | -8219 | 1694 | 1654 | 1632 | 1592 | 1570 | 1643 | 1581 | 166 | 480 | 500 | 1030 | 1 | 1 | 33250463 | 538 | -2.26 | 0.71 | 12 | 0.08 | -717.00 | 2272.00 | 3430 | 20240206 | -52.86 | 1550 | 20240806 | 4.32 | 2170 | -25.48 | 20250114 | 1607 | 0.62 | 20250219 | 3280 | -50.70 | 20240227 | 1550 | 4.32 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 64 | 20250219 | 100950 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1629 | 14 | 2 | 0.87 | 24825433 | 15304 | 12.05 | 1615 | 1630 | 1615 | 2095 | 1131 | 1615 | 1622.15 | 0.00 | 0 | -2706 | 1694 | 1654 | 1632 | 1592 | 1570 | 1643 | 1581 | 166 | 480 | 500 | 1030 | 1 | 1 | 33250463 | 542 | -2.27 | 0.72 | 12 | 0.05 | -717.00 | 2272.00 | 3430 | 20240206 | -52.51 | 1550 | 20240806 | 5.10 | 2170 | -24.93 | 20250114 | 1610 | 1.18 | 20250218 | 3280 | -50.34 | 20240227 | 1550 | 5.10 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 65 | 20250219 | 090951 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1621 | 6 | 2 | 0.37 | 2784158 | 1719 | 1.35 | 1615 | 1629 | 1615 | 2095 | 1131 | 1615 | 1619.64 | 0.00 | 0 | -863 | 1694 | 1654 | 1632 | 1592 | 1570 | 1643 | 1581 | 166 | 480 | 500 | 1030 | 1 | 1 | 33250463 | 539 | -2.26 | 0.71 | 12 | 0.01 | -717.00 | 2272.00 | 3430 | 20240206 | -52.74 | 1550 | 20240806 | 4.58 | 2170 | -25.30 | 20250114 | 1610 | 0.68 | 20250218 | 3280 | -50.58 | 20240227 | 1550 | 4.58 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 66 | 20250218 | 160946 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1615 | -40 | 5 | -2.42 | 207062940 | 126736 | 125.85 | 1639 | 1672 | 1610 | 2150 | 1159 | 1655 | 1633.87 | 0.00 | 0 | -18801 | 1685 | 1670 | 1653 | 1638 | 1621 | 1661 | 1629 | 166 | 495 | 500 | 1050 | 1 | 1 | 33250463 | 537 | -2.25 | 0.71 | 12 | 0.38 | -717.00 | 2272.00 | 3430 | 20240206 | -52.92 | 1550 | 20240806 | 4.19 | 2170 | -25.58 | 20250114 | 1610 | 0.31 | 20250218 | 3280 | -50.76 | 20240227 | 1550 | 4.19 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 67 | 20250218 | 150948 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1624 | -31 | 5 | -1.87 | 197826426 | 121021 | 120.17 | 1639 | 1672 | 1610 | 2150 | 1159 | 1655 | 1634.65 | 0.00 | 0 | -15616 | 1685 | 1670 | 1653 | 1638 | 1621 | 1661 | 1629 | 166 | 495 | 500 | 1050 | 1 | 1 | 33250463 | 540 | -2.26 | 0.71 | 12 | 0.36 | -717.00 | 2272.00 | 3430 | 20240206 | -52.65 | 1550 | 20240806 | 4.77 | 2170 | -25.16 | 20250114 | 1610 | 0.87 | 20250218 | 3280 | -50.49 | 20240227 | 1550 | 4.77 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 68 | 20250218 | 140948 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1634 | -21 | 5 | -1.27 | 155120027 | 94691 | 94.03 | 1639 | 1672 | 1625 | 2150 | 1159 | 1655 | 1638.17 | 0.00 | 0 | -13472 | 1685 | 1670 | 1653 | 1638 | 1621 | 1661 | 1629 | 166 | 495 | 500 | 1050 | 1 | 1 | 33250463 | 543 | -2.28 | 0.72 | 12 | 0.28 | -717.00 | 2272.00 | 3430 | 20240206 | -52.36 | 1550 | 20240806 | 5.42 | 2170 | -24.70 | 20250114 | 1625 | 0.55 | 20250218 | 3280 | -50.18 | 20240227 | 1550 | 5.42 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 69 | 20250218 | 130945 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1641 | -14 | 5 | -0.85 | 90457360 | 55046 | 54.66 | 1639 | 1672 | 1637 | 2150 | 1159 | 1655 | 1643.30 | 0.00 | 0 | -7563 | 1685 | 1670 | 1653 | 1638 | 1621 | 1661 | 1629 | 166 | 495 | 500 | 1050 | 1 | 1 | 33250463 | 546 | -2.29 | 0.72 | 12 | 0.17 | -717.00 | 2272.00 | 3430 | 20240206 | -52.16 | 1550 | 20240806 | 5.87 | 2170 | -24.38 | 20250114 | 1636 | 0.31 | 20250217 | 3280 | -49.97 | 20240227 | 1550 | 5.87 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 70 | 20250218 | 120948 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1641 | -14 | 5 | -0.85 | 85474911 | 52007 | 51.64 | 1639 | 1672 | 1637 | 2150 | 1159 | 1655 | 1643.53 | 0.00 | 0 | -7424 | 1685 | 1670 | 1653 | 1638 | 1621 | 1661 | 1629 | 166 | 495 | 500 | 1050 | 1 | 1 | 33250463 | 546 | -2.29 | 0.72 | 12 | 0.16 | -717.00 | 2272.00 | 3430 | 20240206 | -52.16 | 1550 | 20240806 | 5.87 | 2170 | -24.38 | 20250114 | 1636 | 0.31 | 20250217 | 3280 | -49.97 | 20240227 | 1550 | 5.87 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 71 | 20250218 | 110945 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1644 | -11 | 5 | -0.66 | 76525024 | 46546 | 46.22 | 1639 | 1672 | 1638 | 2150 | 1159 | 1655 | 1644.07 | 0.00 | 0 | -7155 | 1685 | 1670 | 1653 | 1638 | 1621 | 1661 | 1629 | 166 | 495 | 500 | 1050 | 1 | 1 | 33250463 | 547 | -2.29 | 0.72 | 12 | 0.14 | -717.00 | 2272.00 | 3430 | 20240206 | -52.07 | 1550 | 20240806 | 6.06 | 2170 | -24.24 | 20250114 | 1636 | 0.49 | 20250217 | 3280 | -49.88 | 20240227 | 1550 | 6.06 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 72 | 20250218 | 100945 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1654 | -1 | 5 | -0.06 | 32302539 | 19622 | 19.48 | 1639 | 1672 | 1639 | 2150 | 1159 | 1655 | 1646.24 | 0.00 | 0 | -3638 | 1685 | 1670 | 1653 | 1638 | 1621 | 1661 | 1629 | 166 | 495 | 500 | 1050 | 1 | 1 | 33250463 | 550 | -2.31 | 0.73 | 12 | 0.06 | -717.00 | 2272.00 | 3430 | 20240206 | -51.78 | 1550 | 20240806 | 6.71 | 2170 | -23.78 | 20250114 | 1636 | 1.10 | 20250217 | 3280 | -49.57 | 20240227 | 1550 | 6.71 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 73 | 20250218 | 090949 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1663 | 8 | 2 | 0.48 | 16639587 | 10129 | 10.06 | 1639 | 1672 | 1639 | 2150 | 1159 | 1655 | 1642.77 | 0.00 | 0 | -1166 | 1685 | 1670 | 1653 | 1638 | 1621 | 1661 | 1629 | 166 | 495 | 500 | 1050 | 1 | 1 | 33250463 | 553 | -2.32 | 0.73 | 12 | 0.03 | -717.00 | 2272.00 | 3430 | 20240206 | -51.52 | 1550 | 20240806 | 7.29 | 2170 | -23.36 | 20250114 | 1636 | 1.65 | 20250217 | 3280 | -49.30 | 20240227 | 1550 | 7.29 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 74 | 20250217 | 160945 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1655 | -13 | 5 | -0.78 | 166091008 | 100633 | 67.46 | 1668 | 1668 | 1636 | 2165 | 1168 | 1668 | 1650.46 | 0.00 | 0 | -18095 | 1772 | 1719 | 1686 | 1633 | 1600 | 1703 | 1617 | 166 | 497 | 500 | 1060 | 1 | 1 | 33250463 | 550 | -2.31 | 0.73 | 12 | 0.30 | -717.00 | 2272.00 | 3775 | 20240202 | -56.16 | 1550 | 20240806 | 6.77 | 2170 | -23.73 | 20250114 | 1636 | 1.16 | 20250217 | 3280 | -49.54 | 20240227 | 1550 | 6.77 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 75 | 20250217 | 150944 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1652 | -16 | 5 | -0.96 | 158152663 | 95831 | 64.24 | 1668 | 1668 | 1636 | 2165 | 1168 | 1668 | 1650.33 | 0.00 | 0 | -15544 | 1772 | 1719 | 1686 | 1633 | 1600 | 1703 | 1617 | 166 | 497 | 500 | 1060 | 1 | 1 | 33250463 | 549 | -2.30 | 0.73 | 12 | 0.29 | -717.00 | 2272.00 | 3775 | 20240202 | -56.24 | 1550 | 20240806 | 6.58 | 2170 | -23.87 | 20250114 | 1636 | 0.98 | 20250217 | 3280 | -49.63 | 20240227 | 1550 | 6.58 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 76 | 20250217 | 140942 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1650 | -18 | 5 | -1.08 | 144278942 | 87428 | 58.61 | 1668 | 1668 | 1636 | 2165 | 1168 | 1668 | 1650.26 | 0.00 | 0 | -10265 | 1772 | 1719 | 1686 | 1633 | 1600 | 1703 | 1617 | 166 | 497 | 500 | 1060 | 1 | 1 | 33250463 | 549 | -2.30 | 0.73 | 12 | 0.26 | -717.00 | 2272.00 | 3775 | 20240202 | -56.29 | 1550 | 20240806 | 6.45 | 2170 | -23.96 | 20250114 | 1636 | 0.86 | 20250217 | 3280 | -49.70 | 20240227 | 1550 | 6.45 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 77 | 20250217 | 130947 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1652 | -16 | 5 | -0.96 | 117319830 | 71088 | 47.66 | 1668 | 1668 | 1636 | 2165 | 1168 | 1668 | 1650.35 | 0.00 | 0 | -3266 | 1772 | 1719 | 1686 | 1633 | 1600 | 1703 | 1617 | 166 | 497 | 500 | 1060 | 1 | 1 | 33250463 | 549 | -2.30 | 0.73 | 12 | 0.21 | -717.00 | 2272.00 | 3775 | 20240202 | -56.24 | 1550 | 20240806 | 6.58 | 2170 | -23.87 | 20250114 | 1636 | 0.98 | 20250217 | 3280 | -49.63 | 20240227 | 1550 | 6.58 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 78 | 20250217 | 120946 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1658 | -10 | 5 | -0.60 | 104197392 | 63148 | 42.33 | 1668 | 1668 | 1636 | 2165 | 1168 | 1668 | 1650.05 | 0.00 | 0 | -1867 | 1772 | 1719 | 1686 | 1633 | 1600 | 1703 | 1617 | 166 | 497 | 500 | 1060 | 1 | 1 | 33250463 | 551 | -2.31 | 0.73 | 12 | 0.19 | -717.00 | 2272.00 | 3775 | 20240202 | -56.08 | 1550 | 20240806 | 6.97 | 2170 | -23.59 | 20250114 | 1636 | 1.34 | 20250217 | 3280 | -49.45 | 20240227 | 1550 | 6.97 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 79 | 20250217 | 110945 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1655 | -13 | 5 | -0.78 | 74490309 | 45197 | 30.30 | 1668 | 1668 | 1636 | 2165 | 1168 | 1668 | 1648.13 | 0.00 | 0 | -3330 | 1772 | 1719 | 1686 | 1633 | 1600 | 1703 | 1617 | 166 | 497 | 500 | 1060 | 1 | 1 | 33250463 | 550 | -2.31 | 0.73 | 12 | 0.14 | -717.00 | 2272.00 | 3775 | 20240202 | -56.16 | 1550 | 20240806 | 6.77 | 2170 | -23.73 | 20250114 | 1636 | 1.16 | 20250217 | 3280 | -49.54 | 20240227 | 1550 | 6.77 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 80 | 20250217 | 100942 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1658 | -10 | 5 | -0.60 | 65843050 | 39974 | 26.80 | 1668 | 1668 | 1636 | 2165 | 1168 | 1668 | 1647.15 | 0.00 | 0 | -1971 | 1772 | 1719 | 1686 | 1633 | 1600 | 1703 | 1617 | 166 | 497 | 500 | 1060 | 1 | 1 | 33250463 | 551 | -2.31 | 0.73 | 12 | 0.12 | -717.00 | 2272.00 | 3775 | 20240202 | -56.08 | 1550 | 20240806 | 6.97 | 2170 | -23.59 | 20250114 | 1636 | 1.34 | 20250217 | 3280 | -49.45 | 20240227 | 1550 | 6.97 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 81 | 20250217 | 090945 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1654 | -14 | 5 | -0.84 | 7280658 | 4399 | 2.95 | 1668 | 1668 | 1653 | 2165 | 1168 | 1668 | 1655.07 | 0.00 | 0 | 1362 | 1772 | 1719 | 1686 | 1633 | 1600 | 1703 | 1617 | 166 | 497 | 500 | 1060 | 1 | 1 | 33250463 | 550 | -2.31 | 0.73 | 12 | 0.01 | -717.00 | 2272.00 | 3775 | 20240202 | -56.19 | 1550 | 20240806 | 6.71 | 2170 | -23.78 | 20250114 | 1653 | 0.06 | 20250217 | 3280 | -49.57 | 20240227 | 1550 | 6.71 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 82 | 20250214 | 160939 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1668 | -45 | 5 | -2.63 | 248828703 | 148261 | 203.60 | 1713 | 1739 | 1653 | 2225 | 1200 | 1713 | 1678.32 | 0.00 | 0 | -41634 | 1748 | 1730 | 1720 | 1702 | 1692 | 1725 | 1697 | 166 | 512 | 500 | 1090 | 1 | 1 | 33250463 | 555 | -2.33 | 0.73 | 12 | 0.45 | -717.00 | 2272.00 | 3775 | 20240202 | -55.81 | 1550 | 20240806 | 7.61 | 2170 | -23.13 | 20250114 | 1653 | 0.91 | 20250214 | 3280 | -49.15 | 20240227 | 1550 | 7.61 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 83 | 20250214 | 150938 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1654 | -59 | 5 | -3.44 | 237531943 | 141449 | 194.25 | 1713 | 1739 | 1654 | 2225 | 1200 | 1713 | 1679.28 | 0.00 | 0 | -39351 | 1748 | 1730 | 1720 | 1702 | 1692 | 1725 | 1697 | 166 | 512 | 500 | 1090 | 1 | 1 | 33250463 | 550 | -2.31 | 0.73 | 12 | 0.43 | -717.00 | 2272.00 | 3775 | 20240202 | -56.19 | 1550 | 20240806 | 6.71 | 2170 | -23.78 | 20250114 | 1654 | 0.00 | 20250214 | 3280 | -49.57 | 20240227 | 1550 | 6.71 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 84 | 20250214 | 140939 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1676 | -37 | 5 | -2.16 | 166620286 | 98882 | 135.79 | 1713 | 1739 | 1670 | 2225 | 1200 | 1713 | 1685.04 | 0.00 | 0 | -24813 | 1748 | 1730 | 1720 | 1702 | 1692 | 1725 | 1697 | 166 | 512 | 500 | 1090 | 1 | 1 | 33250463 | 557 | -2.34 | 0.74 | 12 | 0.30 | -717.00 | 2272.00 | 3775 | 20240202 | -55.60 | 1550 | 20240806 | 8.13 | 2170 | -22.76 | 20250114 | 1670 | 0.36 | 20250214 | 3280 | -48.90 | 20240227 | 1550 | 8.13 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 85 | 20250214 | 130942 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1680 | -33 | 5 | -1.93 | 154537807 | 91675 | 125.90 | 1713 | 1739 | 1670 | 2225 | 1200 | 1713 | 1685.71 | 0.00 | 0 | -22212 | 1748 | 1730 | 1720 | 1702 | 1692 | 1725 | 1697 | 166 | 512 | 500 | 1090 | 1 | 1 | 33250463 | 559 | -2.34 | 0.74 | 12 | 0.28 | -717.00 | 2272.00 | 3775 | 20240202 | -55.50 | 1550 | 20240806 | 8.39 | 2170 | -22.58 | 20250114 | 1670 | 0.60 | 20250214 | 3280 | -48.78 | 20240227 | 1550 | 8.39 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 86 | 20250214 | 120938 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1691 | -22 | 5 | -1.28 | 111875658 | 66227 | 90.95 | 1713 | 1739 | 1670 | 2225 | 1200 | 1713 | 1689.28 | 0.00 | 0 | -22451 | 1748 | 1730 | 1720 | 1702 | 1692 | 1725 | 1697 | 166 | 512 | 500 | 1090 | 1 | 1 | 33250463 | 562 | -2.36 | 0.74 | 12 | 0.20 | -717.00 | 2272.00 | 3775 | 20240202 | -55.21 | 1550 | 20240806 | 9.10 | 2170 | -22.07 | 20250114 | 1670 | 1.26 | 20250214 | 3280 | -48.45 | 20240227 | 1550 | 9.10 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 87 | 20250214 | 110934 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1679 | -34 | 5 | -1.98 | 91984478 | 54384 | 74.68 | 1713 | 1739 | 1670 | 2225 | 1200 | 1713 | 1691.39 | 0.00 | 0 | -21878 | 1748 | 1730 | 1720 | 1702 | 1692 | 1725 | 1697 | 166 | 512 | 500 | 1090 | 1 | 1 | 33250463 | 558 | -2.34 | 0.74 | 12 | 0.16 | -717.00 | 2272.00 | 3775 | 20240202 | -55.52 | 1550 | 20240806 | 8.32 | 2170 | -22.63 | 20250114 | 1670 | 0.54 | 20250214 | 3280 | -48.81 | 20240227 | 1550 | 8.32 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 88 | 20250214 | 100935 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1683 | -30 | 5 | -1.75 | 62713411 | 36947 | 50.74 | 1713 | 1739 | 1670 | 2225 | 1200 | 1713 | 1697.39 | 0.00 | 0 | -18123 | 1748 | 1730 | 1720 | 1702 | 1692 | 1725 | 1697 | 166 | 512 | 500 | 1090 | 1 | 1 | 33250463 | 560 | -2.35 | 0.74 | 12 | 0.11 | -717.00 | 2272.00 | 3775 | 20240202 | -55.42 | 1550 | 20240806 | 8.58 | 2170 | -22.44 | 20250114 | 1670 | 0.78 | 20250214 | 3280 | -48.69 | 20240227 | 1550 | 8.58 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 89 | 20250214 | 090940 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1705 | -8 | 5 | -0.47 | 7478809 | 4363 | 5.99 | 1713 | 1739 | 1705 | 2225 | 1200 | 1713 | 1714.14 | 0.00 | 0 | -1982 | 1748 | 1730 | 1720 | 1702 | 1692 | 1725 | 1697 | 166 | 512 | 500 | 1090 | 1 | 1 | 33250463 | 567 | -2.38 | 0.75 | 12 | 0.01 | -717.00 | 2272.00 | 3775 | 20240202 | -54.83 | 1550 | 20240806 | 10.00 | 2170 | -21.43 | 20250114 | 1705 | 0.00 | 20250214 | 3280 | -48.02 | 20240227 | 1550 | 10.00 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 90 | 20250213 | 160930 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1713 | -7 | 5 | -0.41 | 124873865 | 72788 | 60.71 | 1717 | 1738 | 1710 | 2235 | 1204 | 1720 | 1715.58 | 0.00 | 0 | -22331 | 1808 | 1763 | 1740 | 1695 | 1672 | 1752 | 1684 | 166 | 515 | 500 | 1100 | 1 | 1 | 33250463 | 570 | -2.39 | 0.75 | 12 | 0.22 | -717.00 | 2272.00 | 3775 | 20240202 | -54.62 | 1550 | 20240806 | 10.52 | 2170 | -21.06 | 20250114 | 1710 | 0.18 | 20250213 | 3280 | -47.77 | 20240227 | 1550 | 10.52 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 91 | 20250213 | 150931 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1712 | -8 | 5 | -0.47 | 104332471 | 60783 | 50.70 | 1717 | 1738 | 1712 | 2235 | 1204 | 1720 | 1716.47 | 0.00 | 0 | -19575 | 1808 | 1763 | 1740 | 1695 | 1672 | 1752 | 1684 | 166 | 515 | 500 | 1100 | 1 | 1 | 33250463 | 569 | -2.39 | 0.75 | 12 | 0.18 | -717.00 | 2272.00 | 3775 | 20240202 | -54.65 | 1550 | 20240806 | 10.45 | 2170 | -21.11 | 20250114 | 1712 | 0.00 | 20250213 | 3280 | -47.80 | 20240227 | 1550 | 10.45 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 92 | 20250213 | 140929 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1713 | -7 | 5 | -0.41 | 81675115 | 47561 | 39.67 | 1717 | 1738 | 1712 | 2235 | 1204 | 1720 | 1717.27 | 0.00 | 0 | -14251 | 1808 | 1763 | 1740 | 1695 | 1672 | 1752 | 1684 | 166 | 515 | 500 | 1100 | 1 | 1 | 33250463 | 570 | -2.39 | 0.75 | 12 | 0.14 | -717.00 | 2272.00 | 3775 | 20240202 | -54.62 | 1550 | 20240806 | 10.52 | 2170 | -21.06 | 20250114 | 1712 | 0.06 | 20250213 | 3280 | -47.77 | 20240227 | 1550 | 10.52 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 93 | 20250213 | 130929 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1715 | -5 | 5 | -0.29 | 71839370 | 41823 | 34.89 | 1717 | 1738 | 1712 | 2235 | 1204 | 1720 | 1717.70 | 0.00 | 0 | -11464 | 1808 | 1763 | 1740 | 1695 | 1672 | 1752 | 1684 | 166 | 515 | 500 | 1100 | 1 | 1 | 33250463 | 570 | -2.39 | 0.75 | 12 | 0.13 | -717.00 | 2272.00 | 3775 | 20240202 | -54.57 | 1550 | 20240806 | 10.65 | 2170 | -20.97 | 20250114 | 1712 | 0.18 | 20250213 | 3280 | -47.71 | 20240227 | 1550 | 10.65 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 94 | 20250213 | 120928 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1719 | -1 | 5 | -0.06 | 44863763 | 26107 | 21.78 | 1717 | 1738 | 1712 | 2235 | 1204 | 1720 | 1718.46 | 0.00 | 0 | -8821 | 1808 | 1763 | 1740 | 1695 | 1672 | 1752 | 1684 | 166 | 515 | 500 | 1100 | 1 | 1 | 33250463 | 572 | -2.40 | 0.76 | 12 | 0.08 | -717.00 | 2272.00 | 3775 | 20240202 | -54.46 | 1550 | 20240806 | 10.90 | 2170 | -20.78 | 20250114 | 1712 | 0.41 | 20250213 | 3280 | -47.59 | 20240227 | 1550 | 10.90 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 95 | 20250213 | 110928 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1723 | 3 | 2 | 0.17 | 36009669 | 20958 | 17.48 | 1717 | 1738 | 1712 | 2235 | 1204 | 1720 | 1718.18 | 0.00 | 0 | -7704 | 1808 | 1763 | 1740 | 1695 | 1672 | 1752 | 1684 | 166 | 515 | 500 | 1100 | 1 | 1 | 33250463 | 573 | -2.40 | 0.76 | 12 | 0.06 | -717.00 | 2272.00 | 3775 | 20240202 | -54.36 | 1550 | 20240806 | 11.16 | 2170 | -20.60 | 20250114 | 1712 | 0.64 | 20250213 | 3280 | -47.47 | 20240227 | 1550 | 11.16 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 96 | 20250213 | 100929 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1722 | 2 | 2 | 0.12 | 15468181 | 8995 | 7.50 | 1717 | 1738 | 1713 | 2235 | 1204 | 1720 | 1719.64 | 0.00 | 0 | -4274 | 1808 | 1763 | 1740 | 1695 | 1672 | 1752 | 1684 | 166 | 515 | 500 | 1100 | 1 | 1 | 33250463 | 573 | -2.40 | 0.76 | 12 | 0.03 | -717.00 | 2272.00 | 3775 | 20240202 | -54.38 | 1550 | 20240806 | 11.10 | 2170 | -20.65 | 20250114 | 1713 | 0.53 | 20250213 | 3280 | -47.50 | 20240227 | 1550 | 11.10 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 97 | 20250213 | 090924 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1721 | 1 | 2 | 0.06 | 4040234 | 2352 | 1.96 | 1717 | 1722 | 1717 | 2235 | 1204 | 1720 | 1717.79 | 0.00 | 0 | -157 | 1808 | 1763 | 1740 | 1695 | 1672 | 1752 | 1684 | 166 | 515 | 500 | 1100 | 1 | 1 | 33250463 | 572 | -2.40 | 0.76 | 12 | 0.01 | -717.00 | 2272.00 | 3775 | 20240202 | -54.41 | 1550 | 20240806 | 11.03 | 2170 | -20.69 | 20250114 | 1716 | 0.29 | 20250203 | 3280 | -47.53 | 20240227 | 1550 | 11.03 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 98 | 20250212 | 160922 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1720 | -43 | 5 | -2.44 | 206955714 | 119570 | 226.53 | 1763 | 1785 | 1717 | 2290 | 1235 | 1763 | 1730.88 | 0.00 | 0 | -76846 | 1857 | 1810 | 1778 | 1731 | 1699 | 1794 | 1715 | 166 | 527 | 500 | 1120 | 1 | 1 | 33250463 | 572 | -2.40 | 0.76 | 12 | 0.36 | -717.00 | 2272.00 | 3775 | 20240202 | -54.44 | 1550 | 20240806 | 10.97 | 2170 | -20.74 | 20250114 | 1716 | 0.23 | 20250203 | 3280 | -47.56 | 20240227 | 1550 | 10.97 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 99 | 20250212 | 150920 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1718 | -45 | 5 | -2.55 | 191197635 | 110405 | 209.16 | 1763 | 1785 | 1717 | 2290 | 1235 | 1763 | 1731.78 | 0.00 | 0 | -71370 | 1857 | 1810 | 1778 | 1731 | 1699 | 1794 | 1715 | 166 | 527 | 500 | 1120 | 1 | 1 | 33250463 | 571 | -2.40 | 0.76 | 12 | 0.33 | -717.00 | 2272.00 | 3775 | 20240202 | -54.49 | 1550 | 20240806 | 10.84 | 2170 | -20.83 | 20250114 | 1716 | 0.12 | 20250203 | 3280 | -47.62 | 20240227 | 1550 | 10.84 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 100 | 20250212 | 140922 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1721 | -42 | 5 | -2.38 | 160823412 | 92734 | 175.69 | 1763 | 1785 | 1717 | 2290 | 1235 | 1763 | 1734.24 | 0.00 | 0 | -58375 | 1857 | 1810 | 1778 | 1731 | 1699 | 1794 | 1715 | 166 | 527 | 500 | 1120 | 1 | 1 | 33250463 | 572 | -2.40 | 0.76 | 12 | 0.28 | -717.00 | 2272.00 | 3775 | 20240202 | -54.41 | 1550 | 20240806 | 11.03 | 2170 | -20.69 | 20250114 | 1716 | 0.29 | 20250203 | 3280 | -47.53 | 20240227 | 1550 | 11.03 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 101 | 20250212 | 130925 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1727 | -36 | 5 | -2.04 | 149899334 | 86395 | 163.68 | 1763 | 1785 | 1717 | 2290 | 1235 | 1763 | 1735.05 | 0.00 | 0 | -53074 | 1857 | 1810 | 1778 | 1731 | 1699 | 1794 | 1715 | 166 | 527 | 500 | 1120 | 1 | 1 | 33250463 | 574 | -2.41 | 0.76 | 12 | 0.26 | -717.00 | 2272.00 | 3775 | 20240202 | -54.25 | 1550 | 20240806 | 11.42 | 2170 | -20.41 | 20250114 | 1716 | 0.64 | 20250203 | 3280 | -47.35 | 20240227 | 1550 | 11.42 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 102 | 20250212 | 120920 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1717 | -46 | 5 | -2.61 | 144572784 | 83296 | 157.81 | 1763 | 1785 | 1717 | 2290 | 1235 | 1763 | 1735.65 | 0.00 | 0 | -51535 | 1857 | 1810 | 1778 | 1731 | 1699 | 1794 | 1715 | 166 | 527 | 500 | 1120 | 1 | 1 | 33250463 | 571 | -2.39 | 0.76 | 12 | 0.25 | -717.00 | 2272.00 | 3775 | 20240202 | -54.52 | 1550 | 20240806 | 10.77 | 2170 | -20.88 | 20250114 | 1716 | 0.06 | 20250203 | 3280 | -47.65 | 20240227 | 1550 | 10.77 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 103 | 20250212 | 110920 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1723 | -40 | 5 | -2.27 | 107989217 | 62057 | 117.57 | 1763 | 1785 | 1721 | 2290 | 1235 | 1763 | 1740.16 | 0.00 | 0 | -33951 | 1857 | 1810 | 1778 | 1731 | 1699 | 1794 | 1715 | 166 | 527 | 500 | 1120 | 1 | 1 | 33250463 | 573 | -2.40 | 0.76 | 12 | 0.19 | -717.00 | 2272.00 | 3775 | 20240202 | -54.36 | 1550 | 20240806 | 11.16 | 2170 | -20.60 | 20250114 | 1716 | 0.41 | 20250203 | 3280 | -47.47 | 20240227 | 1550 | 11.16 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 104 | 20250212 | 100914 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1751 | -12 | 5 | -0.68 | 42900192 | 24527 | 46.47 | 1763 | 1785 | 1738 | 2290 | 1235 | 1763 | 1749.10 | 0.00 | 0 | -18200 | 1857 | 1810 | 1778 | 1731 | 1699 | 1794 | 1715 | 166 | 527 | 500 | 1120 | 1 | 1 | 33250463 | 582 | -2.44 | 0.77 | 12 | 0.07 | -717.00 | 2272.00 | 3775 | 20240202 | -53.62 | 1550 | 20240806 | 12.97 | 2170 | -19.31 | 20250114 | 1716 | 2.04 | 20250203 | 3280 | -46.62 | 20240227 | 1550 | 12.97 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 105 | 20250212 | 090856 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1764 | 1 | 2 | 0.06 | 1439589 | 815 | 1.54 | 1763 | 1785 | 1756 | 2290 | 1235 | 1763 | 1766.37 | 0.00 | 0 | -326 | 1857 | 1810 | 1778 | 1731 | 1699 | 1794 | 1715 | 166 | 527 | 500 | 1120 | 1 | 1 | 33250463 | 587 | -2.46 | 0.78 | 12 | 0.00 | -717.00 | 2272.00 | 3775 | 20240202 | -53.27 | 1550 | 20240806 | 13.81 | 2170 | -18.71 | 20250114 | 1716 | 2.80 | 20250203 | 3280 | -46.22 | 20240227 | 1550 | 13.81 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 106 | 20250211 | 160924 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1763 | -47 | 5 | -2.60 | 93287195 | 52466 | 68.94 | 1825 | 1825 | 1746 | 2350 | 1267 | 1810 | 1778.05 | 0.00 | 0 | -9525 | 1850 | 1829 | 1790 | 1769 | 1730 | 1840 | 1780 | 166 | 540 | 500 | 1150 | 1 | 1 | 33250463 | 586 | -2.46 | 0.78 | 12 | 0.16 | -717.00 | 2272.00 | 3775 | 20240202 | -53.30 | 1550 | 20240806 | 13.74 | 2170 | -18.76 | 20250114 | 1716 | 2.74 | 20250203 | 3280 | -46.25 | 20240227 | 1550 | 13.74 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 107 | 20250211 | 150924 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1765 | -45 | 5 | -2.49 | 87399753 | 49128 | 64.55 | 1825 | 1825 | 1746 | 2350 | 1267 | 1810 | 1779.02 | 0.00 | 0 | -7680 | 1850 | 1829 | 1790 | 1769 | 1730 | 1840 | 1780 | 166 | 540 | 500 | 1150 | 1 | 1 | 33250463 | 587 | -2.46 | 0.78 | 12 | 0.15 | -717.00 | 2272.00 | 3775 | 20240202 | -53.25 | 1550 | 20240806 | 13.87 | 2170 | -18.66 | 20250114 | 1716 | 2.86 | 20250203 | 3280 | -46.19 | 20240227 | 1550 | 13.87 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 108 | 20250211 | 140923 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1781 | -29 | 5 | -1.60 | 55740830 | 31250 | 41.06 | 1825 | 1825 | 1746 | 2350 | 1267 | 1810 | 1783.71 | 0.00 | 0 | -3474 | 1850 | 1829 | 1790 | 1769 | 1730 | 1840 | 1780 | 166 | 540 | 500 | 1150 | 1 | 1 | 33250463 | 592 | -2.48 | 0.78 | 12 | 0.09 | -717.00 | 2272.00 | 3775 | 20240202 | -52.82 | 1550 | 20240806 | 14.90 | 2170 | -17.93 | 20250114 | 1716 | 3.79 | 20250203 | 3280 | -45.70 | 20240227 | 1550 | 14.90 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 109 | 20250211 | 130923 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1784 | -26 | 5 | -1.44 | 52147660 | 29226 | 38.40 | 1825 | 1825 | 1746 | 2350 | 1267 | 1810 | 1784.29 | 0.00 | 0 | -2223 | 1850 | 1829 | 1790 | 1769 | 1730 | 1840 | 1780 | 166 | 540 | 500 | 1150 | 1 | 1 | 33250463 | 593 | -2.49 | 0.79 | 12 | 0.09 | -717.00 | 2272.00 | 3775 | 20240202 | -52.74 | 1550 | 20240806 | 15.10 | 2170 | -17.79 | 20250114 | 1716 | 3.96 | 20250203 | 3280 | -45.61 | 20240227 | 1550 | 15.10 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 110 | 20250211 | 120922 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1779 | -31 | 5 | -1.71 | 37965205 | 21250 | 27.92 | 1825 | 1825 | 1746 | 2350 | 1267 | 1810 | 1786.60 | 0.00 | 0 | -1227 | 1850 | 1829 | 1790 | 1769 | 1730 | 1840 | 1780 | 166 | 540 | 500 | 1150 | 1 | 1 | 33250463 | 592 | -2.48 | 0.78 | 12 | 0.06 | -717.00 | 2272.00 | 3775 | 20240202 | -52.87 | 1550 | 20240806 | 14.77 | 2170 | -18.02 | 20250114 | 1716 | 3.67 | 20250203 | 3280 | -45.76 | 20240227 | 1550 | 14.77 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 111 | 20250211 | 110924 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1786 | -24 | 5 | -1.33 | 22505777 | 12574 | 16.52 | 1825 | 1825 | 1746 | 2350 | 1267 | 1810 | 1789.87 | 0.00 | 0 | -2074 | 1850 | 1829 | 1790 | 1769 | 1730 | 1840 | 1780 | 166 | 540 | 500 | 1150 | 1 | 1 | 33250463 | 594 | -2.49 | 0.79 | 12 | 0.04 | -717.00 | 2272.00 | 3775 | 20240202 | -52.69 | 1550 | 20240806 | 15.23 | 2170 | -17.70 | 20250114 | 1716 | 4.08 | 20250203 | 3280 | -45.55 | 20240227 | 1550 | 15.23 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 112 | 20250211 | 100924 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1805 | -5 | 5 | -0.28 | 18261048 | 10192 | 13.39 | 1825 | 1825 | 1746 | 2350 | 1267 | 1810 | 1791.70 | 0.00 | 0 | -1965 | 1850 | 1829 | 1790 | 1769 | 1730 | 1840 | 1780 | 166 | 540 | 500 | 1150 | 1 | 1 | 33250463 | 600 | -2.52 | 0.79 | 12 | 0.03 | -717.00 | 2272.00 | 3775 | 20240202 | -52.19 | 1550 | 20240806 | 16.45 | 2170 | -16.82 | 20250114 | 1716 | 5.19 | 20250203 | 3280 | -44.97 | 20240227 | 1550 | 16.45 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 113 | 20250211 | 090927 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1811 | 1 | 2 | 0.06 | 4337269 | 2416 | 3.17 | 1825 | 1825 | 1746 | 2350 | 1267 | 1810 | 1795.23 | 0.00 | 0 | -650 | 1850 | 1829 | 1790 | 1769 | 1730 | 1840 | 1780 | 166 | 540 | 500 | 1150 | 1 | 1 | 33250463 | 602 | -2.53 | 0.80 | 12 | 0.01 | -717.00 | 2272.00 | 3775 | 20240202 | -52.03 | 1550 | 20240806 | 16.84 | 2170 | -16.54 | 20250114 | 1716 | 5.54 | 20250203 | 3280 | -44.79 | 20240227 | 1550 | 16.84 | 20240806 | 1.96 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 114 | 20250210 | 160918 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1810 | 40 | 2 | 2.26 | 136158279 | 76099 | 141.69 | 1751 | 1811 | 1751 | 2300 | 1239 | 1770 | 1789.23 | 0.00 | 0 | -15462 | 1813 | 1791 | 1776 | 1754 | 1739 | 1784 | 1747 | 166 | 530 | 500 | 1130 | 1 | 1 | 33250463 | 602 | -2.52 | 0.80 | 12 | 0.23 | -717.00 | 2272.00 | 3775 | 20240202 | -52.05 | 1550 | 20240806 | 16.77 | 2170 | -16.59 | 20250114 | 1716 | 5.48 | 20250203 | 3280 | -44.82 | 20240227 | 1550 | 16.77 | 20240806 | 1.93 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 115 | 20250210 | 150918 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1794 | 24 | 2 | 1.36 | 130398609 | 72900 | 135.73 | 1751 | 1811 | 1751 | 2300 | 1239 | 1770 | 1788.73 | 0.00 | 0 | -15100 | 1813 | 1791 | 1776 | 1754 | 1739 | 1784 | 1747 | 166 | 530 | 500 | 1130 | 1 | 1 | 33250463 | 597 | -2.50 | 0.79 | 12 | 0.22 | -717.00 | 2272.00 | 3775 | 20240202 | -52.48 | 1550 | 20240806 | 15.74 | 2170 | -17.33 | 20250114 | 1716 | 4.55 | 20250203 | 3280 | -45.30 | 20240227 | 1550 | 15.74 | 20240806 | 1.93 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 116 | 20250210 | 140916 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1790 | 20 | 2 | 1.13 | 57892594 | 32479 | 60.47 | 1751 | 1811 | 1751 | 2300 | 1239 | 1770 | 1782.46 | 0.00 | 0 | 6021 | 1813 | 1791 | 1776 | 1754 | 1739 | 1784 | 1747 | 166 | 530 | 500 | 1130 | 1 | 1 | 33250463 | 595 | -2.50 | 0.79 | 12 | 0.10 | -717.00 | 2272.00 | 3775 | 20240202 | -52.58 | 1550 | 20240806 | 15.48 | 2170 | -17.51 | 20250114 | 1716 | 4.31 | 20250203 | 3280 | -45.43 | 20240227 | 1550 | 15.48 | 20240806 | 1.93 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 117 | 20250210 | 130919 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1787 | 17 | 2 | 0.96 | 52887840 | 29680 | 55.26 | 1751 | 1811 | 1751 | 2300 | 1239 | 1770 | 1781.94 | 0.00 | 0 | 6428 | 1813 | 1791 | 1776 | 1754 | 1739 | 1784 | 1747 | 166 | 530 | 500 | 1130 | 1 | 1 | 33250463 | 594 | -2.49 | 0.79 | 12 | 0.09 | -717.00 | 2272.00 | 3775 | 20240202 | -52.66 | 1550 | 20240806 | 15.29 | 2170 | -17.65 | 20250114 | 1716 | 4.14 | 20250203 | 3280 | -45.52 | 20240227 | 1550 | 15.29 | 20240806 | 1.93 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 118 | 20250210 | 120915 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1796 | 26 | 2 | 1.47 | 43525431 | 24455 | 45.53 | 1751 | 1811 | 1751 | 2300 | 1239 | 1770 | 1779.82 | 0.00 | 0 | 7222 | 1813 | 1791 | 1776 | 1754 | 1739 | 1784 | 1747 | 166 | 530 | 500 | 1130 | 1 | 1 | 33250463 | 597 | -2.50 | 0.79 | 12 | 0.07 | -717.00 | 2272.00 | 3775 | 20240202 | -52.42 | 1550 | 20240806 | 15.87 | 2170 | -17.24 | 20250114 | 1716 | 4.66 | 20250203 | 3280 | -45.24 | 20240227 | 1550 | 15.87 | 20240806 | 1.93 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 119 | 20250210 | 110911 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1799 | 29 | 2 | 1.64 | 36314768 | 20443 | 38.06 | 1751 | 1811 | 1751 | 2300 | 1239 | 1770 | 1776.39 | 0.00 | 0 | 7307 | 1813 | 1791 | 1776 | 1754 | 1739 | 1784 | 1747 | 166 | 530 | 500 | 1130 | 1 | 1 | 33250463 | 598 | -2.51 | 0.79 | 12 | 0.06 | -717.00 | 2272.00 | 3775 | 20240202 | -52.34 | 1550 | 20240806 | 16.06 | 2170 | -17.10 | 20250114 | 1716 | 4.84 | 20250203 | 3280 | -45.15 | 20240227 | 1550 | 16.06 | 20240806 | 1.93 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 120 | 20250210 | 100911 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1795 | 25 | 2 | 1.41 | 27354222 | 15458 | 28.78 | 1751 | 1811 | 1751 | 2300 | 1239 | 1770 | 1769.58 | 0.00 | 0 | 6088 | 1813 | 1791 | 1776 | 1754 | 1739 | 1784 | 1747 | 166 | 530 | 500 | 1130 | 1 | 1 | 33250463 | 597 | -2.50 | 0.79 | 12 | 0.05 | -717.00 | 2272.00 | 3775 | 20240202 | -52.45 | 1550 | 20240806 | 15.81 | 2170 | -17.28 | 20250114 | 1716 | 4.60 | 20250203 | 3280 | -45.27 | 20240227 | 1550 | 15.81 | 20240806 | 1.93 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 121 | 20250210 | 090909 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1756 | -14 | 5 | -0.79 | 1587731 | 904 | 1.68 | 1751 | 1768 | 1751 | 2300 | 1239 | 1770 | 1756.34 | 0.00 | 0 | 141 | 1813 | 1791 | 1776 | 1754 | 1739 | 1784 | 1747 | 166 | 530 | 500 | 1130 | 1 | 1 | 33250463 | 584 | -2.45 | 0.77 | 12 | 0.00 | -717.00 | 2272.00 | 3775 | 20240202 | -53.48 | 1550 | 20240806 | 13.29 | 2170 | -19.08 | 20250114 | 1716 | 2.33 | 20250203 | 3280 | -46.46 | 20240227 | 1550 | 13.29 | 20240806 | 1.93 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 122 | 20250207 | 160901 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1770 | -27 | 5 | -1.50 | 95242016 | 53684 | 92.72 | 1798 | 1798 | 1761 | 2335 | 1258 | 1797 | 1774.17 | 0.00 | 0 | -17563 | 1861 | 1828 | 1812 | 1779 | 1763 | 1821 | 1772 | 166 | 538 | 500 | 1150 | 1 | 1 | 33250463 | 589 | -2.47 | 0.78 | 12 | 0.16 | -717.00 | 2272.00 | 3775 | 20240202 | -53.11 | 1550 | 20240806 | 14.19 | 2170 | -18.43 | 20250114 | 1716 | 3.15 | 20250203 | 3280 | -46.04 | 20240227 | 1550 | 14.19 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 123 | 20250207 | 150903 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1781 | -16 | 5 | -0.89 | 86381816 | 48683 | 84.08 | 1798 | 1798 | 1761 | 2335 | 1258 | 1797 | 1774.37 | 0.00 | 0 | -14738 | 1861 | 1828 | 1812 | 1779 | 1763 | 1821 | 1772 | 166 | 538 | 500 | 1150 | 1 | 1 | 33250463 | 592 | -2.48 | 0.78 | 12 | 0.15 | -717.00 | 2272.00 | 3775 | 20240202 | -52.82 | 1550 | 20240806 | 14.90 | 2170 | -17.93 | 20250114 | 1716 | 3.79 | 20250203 | 3280 | -45.70 | 20240227 | 1550 | 14.90 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 124 | 20250207 | 140903 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1779 | -18 | 5 | -1.00 | 72232405 | 40716 | 70.32 | 1798 | 1798 | 1761 | 2335 | 1258 | 1797 | 1774.05 | 0.00 | 0 | -12315 | 1861 | 1828 | 1812 | 1779 | 1763 | 1821 | 1772 | 166 | 538 | 500 | 1150 | 1 | 1 | 33250463 | 592 | -2.48 | 0.78 | 12 | 0.12 | -717.00 | 2272.00 | 3775 | 20240202 | -52.87 | 1550 | 20240806 | 14.77 | 2170 | -18.02 | 20250114 | 1716 | 3.67 | 20250203 | 3280 | -45.76 | 20240227 | 1550 | 14.77 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 125 | 20250207 | 130900 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1775 | -22 | 5 | -1.22 | 66418381 | 37439 | 64.66 | 1798 | 1798 | 1761 | 2335 | 1258 | 1797 | 1774.04 | 0.00 | 0 | -11070 | 1861 | 1828 | 1812 | 1779 | 1763 | 1821 | 1772 | 166 | 538 | 500 | 1150 | 1 | 1 | 33250463 | 590 | -2.48 | 0.78 | 12 | 0.11 | -717.00 | 2272.00 | 3775 | 20240202 | -52.98 | 1550 | 20240806 | 14.52 | 2170 | -18.20 | 20250114 | 1716 | 3.44 | 20250203 | 3280 | -45.88 | 20240227 | 1550 | 14.52 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 126 | 20250207 | 120859 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1778 | -19 | 5 | -1.06 | 59308455 | 33430 | 57.74 | 1798 | 1798 | 1761 | 2335 | 1258 | 1797 | 1774.11 | 0.00 | 0 | -8328 | 1861 | 1828 | 1812 | 1779 | 1763 | 1821 | 1772 | 166 | 538 | 500 | 1150 | 1 | 1 | 33250463 | 591 | -2.48 | 0.78 | 12 | 0.10 | -717.00 | 2272.00 | 3775 | 20240202 | -52.90 | 1550 | 20240806 | 14.71 | 2170 | -18.06 | 20250114 | 1716 | 3.61 | 20250203 | 3280 | -45.79 | 20240227 | 1550 | 14.71 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 127 | 20250207 | 110857 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1772 | -25 | 5 | -1.39 | 55398900 | 31222 | 53.92 | 1798 | 1798 | 1761 | 2335 | 1258 | 1797 | 1774.35 | 0.00 | 0 | -7320 | 1861 | 1828 | 1812 | 1779 | 1763 | 1821 | 1772 | 166 | 538 | 500 | 1150 | 1 | 1 | 33250463 | 589 | -2.47 | 0.78 | 12 | 0.09 | -717.00 | 2272.00 | 3775 | 20240202 | -53.06 | 1550 | 20240806 | 14.32 | 2170 | -18.34 | 20250114 | 1716 | 3.26 | 20250203 | 3280 | -45.98 | 20240227 | 1550 | 14.32 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 128 | 20250207 | 100901 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1774 | -23 | 5 | -1.28 | 37632635 | 21184 | 36.59 | 1798 | 1798 | 1761 | 2335 | 1258 | 1797 | 1776.47 | 0.00 | 0 | -10721 | 1861 | 1828 | 1812 | 1779 | 1763 | 1821 | 1772 | 166 | 538 | 500 | 1150 | 1 | 1 | 33250463 | 590 | -2.47 | 0.78 | 12 | 0.06 | -717.00 | 2272.00 | 3775 | 20240202 | -53.01 | 1550 | 20240806 | 14.45 | 2170 | -18.25 | 20250114 | 1716 | 3.38 | 20250203 | 3280 | -45.91 | 20240227 | 1550 | 14.45 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 129 | 20250207 | 090906 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1783 | -14 | 5 | -0.78 | 2203560 | 1227 | 2.12 | 1798 | 1798 | 1783 | 2335 | 1258 | 1797 | 1795.89 | 0.00 | 0 | -716 | 1861 | 1828 | 1812 | 1779 | 1763 | 1821 | 1772 | 166 | 538 | 500 | 1150 | 1 | 1 | 33250463 | 593 | -2.49 | 0.78 | 12 | 0.00 | -717.00 | 2272.00 | 3775 | 20240202 | -52.77 | 1550 | 20240806 | 15.03 | 2170 | -17.83 | 20250114 | 1716 | 3.90 | 20250203 | 3280 | -45.64 | 20240227 | 1550 | 15.03 | 20240806 | 1.94 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 130 | 20250206 | 160839 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1797 | -20 | 5 | -1.10 | 103007071 | 56877 | 113.22 | 1845 | 1845 | 1796 | 2360 | 1272 | 1817 | 1811.05 | 0.00 | 0 | -18632 | 1873 | 1845 | 1820 | 1792 | 1767 | 1832 | 1779 | 166 | 543 | 500 | 1160 | 1 | 1 | 33250463 | 598 | -2.51 | 0.79 | 12 | 0.17 | -717.00 | 2272.00 | 3775 | 20240202 | -52.40 | 1550 | 20240806 | 15.94 | 2170 | -17.19 | 20250114 | 1716 | 4.72 | 20250203 | 3430 | -47.61 | 20240206 | 1550 | 15.94 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 131 | 20250206 | 150843 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1796 | -21 | 5 | -1.16 | 94338632 | 52053 | 103.62 | 1845 | 1845 | 1796 | 2360 | 1272 | 1817 | 1812.36 | 0.00 | 0 | -15862 | 1873 | 1845 | 1820 | 1792 | 1767 | 1832 | 1779 | 166 | 543 | 500 | 1160 | 1 | 1 | 33250463 | 597 | -2.50 | 0.79 | 12 | 0.16 | -717.00 | 2272.00 | 3775 | 20240202 | -52.42 | 1550 | 20240806 | 15.87 | 2170 | -17.24 | 20250114 | 1716 | 4.66 | 20250203 | 3430 | -47.64 | 20240206 | 1550 | 15.87 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 132 | 20250206 | 140844 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1809 | -8 | 5 | -0.44 | 77829624 | 42886 | 85.37 | 1845 | 1845 | 1800 | 2360 | 1272 | 1817 | 1814.80 | 0.00 | 0 | -14294 | 1873 | 1845 | 1820 | 1792 | 1767 | 1832 | 1779 | 166 | 543 | 500 | 1160 | 1 | 1 | 33250463 | 602 | -2.52 | 0.80 | 12 | 0.13 | -717.00 | 2272.00 | 3775 | 20240202 | -52.08 | 1550 | 20240806 | 16.71 | 2170 | -16.64 | 20250114 | 1716 | 5.42 | 20250203 | 3430 | -47.26 | 20240206 | 1550 | 16.71 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 133 | 20250206 | 130840 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1811 | -6 | 5 | -0.33 | 63697219 | 35053 | 69.78 | 1845 | 1845 | 1801 | 2360 | 1272 | 1817 | 1817.17 | 0.00 | 0 | -10700 | 1873 | 1845 | 1820 | 1792 | 1767 | 1832 | 1779 | 166 | 543 | 500 | 1160 | 1 | 1 | 33250463 | 602 | -2.53 | 0.80 | 12 | 0.11 | -717.00 | 2272.00 | 3775 | 20240202 | -52.03 | 1550 | 20240806 | 16.84 | 2170 | -16.54 | 20250114 | 1716 | 5.54 | 20250203 | 3430 | -47.20 | 20240206 | 1550 | 16.84 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 134 | 20250206 | 120837 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1814 | -3 | 5 | -0.17 | 53604288 | 29477 | 58.68 | 1845 | 1845 | 1806 | 2360 | 1272 | 1817 | 1818.51 | 0.00 | 0 | -8319 | 1873 | 1845 | 1820 | 1792 | 1767 | 1832 | 1779 | 166 | 543 | 500 | 1160 | 1 | 1 | 33250463 | 603 | -2.53 | 0.80 | 12 | 0.09 | -717.00 | 2272.00 | 3775 | 20240202 | -51.95 | 1550 | 20240806 | 17.03 | 2170 | -16.41 | 20250114 | 1716 | 5.71 | 20250203 | 3430 | -47.11 | 20240206 | 1550 | 17.03 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 135 | 20250206 | 110832 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1818 | 1 | 2 | 0.06 | 40631284 | 22313 | 44.42 | 1845 | 1845 | 1811 | 2360 | 1272 | 1817 | 1820.97 | 0.00 | 0 | -5423 | 1873 | 1845 | 1820 | 1792 | 1767 | 1832 | 1779 | 166 | 543 | 500 | 1160 | 1 | 1 | 33250463 | 604 | -2.54 | 0.80 | 12 | 0.07 | -717.00 | 2272.00 | 3775 | 20240202 | -51.84 | 1550 | 20240806 | 17.29 | 2170 | -16.22 | 20250114 | 1716 | 5.94 | 20250203 | 3430 | -47.00 | 20240206 | 1550 | 17.29 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 136 | 20250206 | 100833 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1828 | 11 | 2 | 0.61 | 24900535 | 13657 | 27.19 | 1845 | 1845 | 1811 | 2360 | 1272 | 1817 | 1823.28 | 0.00 | 0 | -5382 | 1873 | 1845 | 1820 | 1792 | 1767 | 1832 | 1779 | 166 | 543 | 500 | 1160 | 1 | 1 | 33250463 | 608 | -2.55 | 0.80 | 12 | 0.04 | -717.00 | 2272.00 | 3775 | 20240202 | -51.58 | 1550 | 20240806 | 17.94 | 2170 | -15.76 | 20250114 | 1716 | 6.53 | 20250203 | 3430 | -46.71 | 20240206 | 1550 | 17.94 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 137 | 20250206 | 090844 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1829 | 12 | 2 | 0.66 | 4870572 | 2675 | 5.33 | 1845 | 1845 | 1812 | 2360 | 1272 | 1817 | 1820.77 | 0.00 | 0 | -2312 | 1873 | 1845 | 1820 | 1792 | 1767 | 1832 | 1779 | 166 | 543 | 500 | 1160 | 1 | 1 | 33250463 | 608 | -2.55 | 0.81 | 12 | 0.01 | -717.00 | 2272.00 | 3775 | 20240202 | -51.55 | 1550 | 20240806 | 18.00 | 2170 | -15.71 | 20250114 | 1716 | 6.59 | 20250203 | 3430 | -46.68 | 20240206 | 1550 | 18.00 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 138 | 20250205 | 160830 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1817 | 29 | 2 | 1.62 | 90800798 | 49839 | 64.05 | 1824 | 1848 | 1795 | 2320 | 1252 | 1788 | 1821.88 | 0.00 | 0 | -679 | 1865 | 1826 | 1781 | 1742 | 1697 | 1846 | 1762 | 166 | 532 | 500 | 1140 | 1 | 1 | 33250463 | 604 | -2.53 | 0.80 | 12 | 0.15 | -717.00 | 2272.00 | 3775 | 20240202 | -51.87 | 1550 | 20240806 | 17.23 | 2170 | -16.27 | 20250114 | 1716 | 5.89 | 20250203 | 3430 | -47.03 | 20240206 | 1550 | 17.23 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 139 | 20250205 | 150833 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1816 | 28 | 2 | 1.57 | 89291953 | 49007 | 62.98 | 1824 | 1848 | 1795 | 2320 | 1252 | 1788 | 1822.02 | 0.00 | 0 | -513 | 1865 | 1826 | 1781 | 1742 | 1697 | 1846 | 1762 | 166 | 532 | 500 | 1140 | 1 | 1 | 33250463 | 604 | -2.53 | 0.80 | 12 | 0.15 | -717.00 | 2272.00 | 3775 | 20240202 | -51.89 | 1550 | 20240806 | 17.16 | 2170 | -16.31 | 20250114 | 1716 | 5.83 | 20250203 | 3430 | -47.06 | 20240206 | 1550 | 17.16 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 140 | 20250205 | 140832 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1817 | 29 | 2 | 1.62 | 83217772 | 45654 | 58.68 | 1824 | 1848 | 1795 | 2320 | 1252 | 1788 | 1822.79 | 0.00 | 0 | -27 | 1865 | 1826 | 1781 | 1742 | 1697 | 1846 | 1762 | 166 | 532 | 500 | 1140 | 1 | 1 | 33250463 | 604 | -2.53 | 0.80 | 12 | 0.14 | -717.00 | 2272.00 | 3775 | 20240202 | -51.87 | 1550 | 20240806 | 17.23 | 2170 | -16.27 | 20250114 | 1716 | 5.89 | 20250203 | 3430 | -47.03 | 20240206 | 1550 | 17.23 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 141 | 20250205 | 130831 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1818 | 30 | 2 | 1.68 | 77806764 | 42676 | 54.85 | 1824 | 1848 | 1795 | 2320 | 1252 | 1788 | 1823.20 | 0.00 | 0 | 725 | 1865 | 1826 | 1781 | 1742 | 1697 | 1846 | 1762 | 166 | 532 | 500 | 1140 | 1 | 1 | 33250463 | 604 | -2.54 | 0.80 | 12 | 0.13 | -717.00 | 2272.00 | 3775 | 20240202 | -51.84 | 1550 | 20240806 | 17.29 | 2170 | -16.22 | 20250114 | 1716 | 5.94 | 20250203 | 3430 | -47.00 | 20240206 | 1550 | 17.29 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 142 | 20250205 | 120835 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1818 | 30 | 2 | 1.68 | 74472302 | 40840 | 52.49 | 1824 | 1848 | 1795 | 2320 | 1252 | 1788 | 1823.51 | 0.00 | 0 | -818 | 1865 | 1826 | 1781 | 1742 | 1697 | 1846 | 1762 | 166 | 532 | 500 | 1140 | 1 | 1 | 33250463 | 604 | -2.54 | 0.80 | 12 | 0.12 | -717.00 | 2272.00 | 3775 | 20240202 | -51.84 | 1550 | 20240806 | 17.29 | 2170 | -16.22 | 20250114 | 1716 | 5.94 | 20250203 | 3430 | -47.00 | 20240206 | 1550 | 17.29 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 143 | 20250205 | 110831 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1818 | 30 | 2 | 1.68 | 71905916 | 39425 | 50.67 | 1824 | 1848 | 1795 | 2320 | 1252 | 1788 | 1823.87 | 0.00 | 0 | -1215 | 1865 | 1826 | 1781 | 1742 | 1697 | 1846 | 1762 | 166 | 532 | 500 | 1140 | 1 | 1 | 33250463 | 604 | -2.54 | 0.80 | 12 | 0.12 | -717.00 | 2272.00 | 3775 | 20240202 | -51.84 | 1550 | 20240806 | 17.29 | 2170 | -16.22 | 20250114 | 1716 | 5.94 | 20250203 | 3430 | -47.00 | 20240206 | 1550 | 17.29 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 144 | 20250205 | 100841 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1839 | 51 | 2 | 2.85 | 22791793 | 12453 | 16.00 | 1824 | 1848 | 1795 | 2320 | 1252 | 1788 | 1830.23 | 0.00 | 0 | -1742 | 1865 | 1826 | 1781 | 1742 | 1697 | 1846 | 1762 | 166 | 532 | 500 | 1140 | 1 | 1 | 33250463 | 611 | -2.56 | 0.81 | 12 | 0.04 | -717.00 | 2272.00 | 3775 | 20240202 | -51.28 | 1550 | 20240806 | 18.65 | 2170 | -15.25 | 20250114 | 1716 | 7.17 | 20250203 | 3430 | -46.38 | 20240206 | 1550 | 18.65 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 145 | 20250205 | 090845 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1795 | 7 | 2 | 0.39 | 3920722 | 2155 | 2.77 | 1824 | 1824 | 1795 | 2320 | 1252 | 1788 | 1819.36 | 0.00 | 0 | -1753 | 1865 | 1826 | 1781 | 1742 | 1697 | 1846 | 1762 | 166 | 532 | 500 | 1140 | 1 | 1 | 33250463 | 597 | -2.50 | 0.79 | 12 | 0.01 | -717.00 | 2272.00 | 3775 | 20240202 | -52.45 | 1550 | 20240806 | 15.81 | 2170 | -17.28 | 20250114 | 1716 | 4.60 | 20250203 | 3430 | -47.67 | 20240206 | 1550 | 15.81 | 20240806 | 1.97 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 146 | 20250204 | 160812 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1788 | 42 | 2 | 2.41 | 136459195 | 76222 | 72.63 | 1736 | 1820 | 1736 | 2265 | 1223 | 1746 | 1790.29 | 0.00 | 0 | 19798 | 1871 | 1808 | 1762 | 1699 | 1653 | 1785 | 1676 | 166 | 519 | 500 | 1110 | 1 | 1 | 33250463 | 595 | -2.49 | 0.79 | 12 | 0.23 | -717.00 | 2272.00 | 3775 | 20240202 | -52.64 | 1550 | 20240806 | 15.35 | 2170 | -17.60 | 20250114 | 1716 | 4.20 | 20250203 | 3430 | -47.87 | 20240206 | 1550 | 15.35 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 147 | 20250204 | 150824 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1800 | 54 | 2 | 3.09 | 119558877 | 66777 | 63.63 | 1736 | 1820 | 1736 | 2265 | 1223 | 1746 | 1790.42 | 0.00 | 0 | 16289 | 1871 | 1808 | 1762 | 1699 | 1653 | 1785 | 1676 | 166 | 519 | 500 | 1110 | 1 | 1 | 33250463 | 599 | -2.51 | 0.79 | 12 | 0.20 | -717.00 | 2272.00 | 3775 | 20240202 | -52.32 | 1550 | 20240806 | 16.13 | 2170 | -17.05 | 20250114 | 1716 | 4.90 | 20250203 | 3430 | -47.52 | 20240206 | 1550 | 16.13 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 148 | 20250204 | 140823 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1802 | 56 | 2 | 3.21 | 97766489 | 54647 | 52.07 | 1736 | 1820 | 1736 | 2265 | 1223 | 1746 | 1789.06 | 0.00 | 0 | 13424 | 1871 | 1808 | 1762 | 1699 | 1653 | 1785 | 1676 | 166 | 519 | 500 | 1110 | 1 | 1 | 33250463 | 599 | -2.51 | 0.79 | 12 | 0.16 | -717.00 | 2272.00 | 3775 | 20240202 | -52.26 | 1550 | 20240806 | 16.26 | 2170 | -16.96 | 20250114 | 1716 | 5.01 | 20250203 | 3430 | -47.46 | 20240206 | 1550 | 16.26 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 149 | 20250204 | 130826 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1820 | 74 | 2 | 4.24 | 85179422 | 47681 | 45.43 | 1736 | 1820 | 1736 | 2265 | 1223 | 1746 | 1786.44 | 0.00 | 0 | 13082 | 1871 | 1808 | 1762 | 1699 | 1653 | 1785 | 1676 | 166 | 519 | 500 | 1110 | 1 | 1 | 33250463 | 605 | -2.54 | 0.80 | 12 | 0.14 | -717.00 | 2272.00 | 3775 | 20240202 | -51.79 | 1550 | 20240806 | 17.42 | 2170 | -16.13 | 20250114 | 1716 | 6.06 | 20250203 | 3430 | -46.94 | 20240206 | 1550 | 17.42 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 150 | 20250204 | 120834 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1818 | 72 | 2 | 4.12 | 81398672 | 45599 | 43.45 | 1736 | 1819 | 1736 | 2265 | 1223 | 1746 | 1785.10 | 0.00 | 0 | 11950 | 1871 | 1808 | 1762 | 1699 | 1653 | 1785 | 1676 | 166 | 519 | 500 | 1110 | 1 | 1 | 33250463 | 604 | -2.54 | 0.80 | 12 | 0.14 | -717.00 | 2272.00 | 3775 | 20240202 | -51.84 | 1550 | 20240806 | 17.29 | 2170 | -16.22 | 20250114 | 1716 | 5.94 | 20250203 | 3430 | -47.00 | 20240206 | 1550 | 17.29 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 151 | 20250204 | 110815 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1812 | 66 | 2 | 3.78 | 68030716 | 38231 | 36.43 | 1736 | 1816 | 1736 | 2265 | 1223 | 1746 | 1779.46 | 0.00 | 0 | 6670 | 1871 | 1808 | 1762 | 1699 | 1653 | 1785 | 1676 | 166 | 519 | 500 | 1110 | 1 | 1 | 33250463 | 602 | -2.53 | 0.80 | 12 | 0.11 | -717.00 | 2272.00 | 3775 | 20240202 | -52.00 | 1550 | 20240806 | 16.90 | 2170 | -16.50 | 20250114 | 1716 | 5.59 | 20250203 | 3430 | -47.17 | 20240206 | 1550 | 16.90 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 152 | 20250204 | 100821 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1813 | 67 | 2 | 3.84 | 59966833 | 33770 | 32.18 | 1736 | 1816 | 1736 | 2265 | 1223 | 1746 | 1775.74 | 0.00 | 0 | 8697 | 1871 | 1808 | 1762 | 1699 | 1653 | 1785 | 1676 | 166 | 519 | 500 | 1110 | 1 | 1 | 33250463 | 603 | -2.53 | 0.80 | 12 | 0.10 | -717.00 | 2272.00 | 3775 | 20240202 | -51.97 | 1550 | 20240806 | 16.97 | 2170 | -16.45 | 20250114 | 1716 | 5.65 | 20250203 | 3430 | -47.14 | 20240206 | 1550 | 16.97 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N | |||
| 153 | 20250204 | 090822 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 1800 | 54 | 2 | 3.09 | 31056886 | 17741 | 16.90 | 1736 | 1804 | 1736 | 2265 | 1223 | 1746 | 1750.57 | 0.00 | 0 | 6301 | 1871 | 1808 | 1762 | 1699 | 1653 | 1785 | 1676 | 166 | 519 | 500 | 1110 | 1 | 1 | 33250463 | 599 | -2.51 | 0.79 | 12 | 0.05 | -717.00 | 2272.00 | 3775 | 20240202 | -52.32 | 1550 | 20240806 | 16.13 | 2170 | -17.05 | 20250114 | 1716 | 4.90 | 20250203 | 3430 | -47.52 | 20240206 | 1550 | 16.13 | 20240806 | 1.98 | N | 214270 | 500 | 166 억 | 0 | N | N | 0 | N | 00 | N |