57 KiB
57 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 | 20250124 | 160421 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4890 | 15 | 2 | 0.31 | 118209975 | 24123 | 63.23 | 4875 | 4940 | 4875 | 6330 | 3415 | 4875 | 4900.30 | 3.25 | 0 | -4023 | 4968 | 4921 | 4898 | 4851 | 4828 | 4910 | 4840 | 83 | 1455 | 500 | 3120 | 5 | 1 | 16623293 | 813 | 14.68 | 1.19 | 12 | 0.15 | 333.00 | 4096.00 | 9550 | 20240201 | -48.80 | 4405 | 20241209 | 11.01 | 5150 | -5.05 | 20250106 | 4875 | 0.31 | 20250124 | 9550 | -48.80 | 20240201 | 4405 | 11.01 | 20241209 | 3.91 | N | 032850 | 500 | 83 억 | 540172 | N | N | 0 | N | 00 | N | |||
| 3 | 20250124 | 150421 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4910 | 35 | 2 | 0.72 | 105111270 | 21445 | 56.21 | 4875 | 4940 | 4875 | 6330 | 3415 | 4875 | 4901.43 | 3.25 | 0 | -4003 | 4968 | 4921 | 4898 | 4851 | 4828 | 4910 | 4840 | 83 | 1455 | 500 | 3120 | 5 | 1 | 16623293 | 816 | 14.74 | 1.20 | 12 | 0.13 | 333.00 | 4096.00 | 9550 | 20240201 | -48.59 | 4405 | 20241209 | 11.46 | 5150 | -4.66 | 20250106 | 4875 | 0.72 | 20250124 | 9550 | -48.59 | 20240201 | 4405 | 11.46 | 20241209 | 3.91 | N | 032850 | 500 | 83 억 | 540172 | N | N | 0 | N | 00 | N | |||
| 4 | 20250124 | 140420 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4910 | 35 | 2 | 0.72 | 82017090 | 16735 | 43.87 | 4875 | 4940 | 4875 | 6330 | 3415 | 4875 | 4900.93 | 3.25 | 0 | -3720 | 4968 | 4921 | 4898 | 4851 | 4828 | 4910 | 4840 | 83 | 1455 | 500 | 3120 | 5 | 1 | 16623293 | 816 | 14.74 | 1.20 | 12 | 0.10 | 333.00 | 4096.00 | 9550 | 20240201 | -48.59 | 4405 | 20241209 | 11.46 | 5150 | -4.66 | 20250106 | 4875 | 0.72 | 20250124 | 9550 | -48.59 | 20240201 | 4405 | 11.46 | 20241209 | 3.91 | N | 032850 | 500 | 83 억 | 540172 | N | N | 0 | N | 00 | N | |||
| 5 | 20250124 | 130421 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4905 | 30 | 2 | 0.62 | 67365010 | 13745 | 36.03 | 4875 | 4940 | 4875 | 6330 | 3415 | 4875 | 4901.06 | 3.25 | 0 | -3978 | 4968 | 4921 | 4898 | 4851 | 4828 | 4910 | 4840 | 83 | 1455 | 500 | 3120 | 5 | 1 | 16623293 | 815 | 14.73 | 1.20 | 12 | 0.08 | 333.00 | 4096.00 | 9550 | 20240201 | -48.64 | 4405 | 20241209 | 11.35 | 5150 | -4.76 | 20250106 | 4875 | 0.62 | 20250124 | 9550 | -48.64 | 20240201 | 4405 | 11.35 | 20241209 | 3.91 | N | 032850 | 500 | 83 억 | 540172 | N | N | 0 | N | 00 | N | |||
| 6 | 20250124 | 120419 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4910 | 35 | 2 | 0.72 | 48276110 | 9854 | 25.83 | 4875 | 4940 | 4875 | 6330 | 3415 | 4875 | 4899.14 | 3.25 | 0 | -3040 | 4968 | 4921 | 4898 | 4851 | 4828 | 4910 | 4840 | 83 | 1455 | 500 | 3120 | 5 | 1 | 16623293 | 816 | 14.74 | 1.20 | 12 | 0.06 | 333.00 | 4096.00 | 9550 | 20240201 | -48.59 | 4405 | 20241209 | 11.46 | 5150 | -4.66 | 20250106 | 4875 | 0.72 | 20250124 | 9550 | -48.59 | 20240201 | 4405 | 11.46 | 20241209 | 3.91 | N | 032850 | 500 | 83 억 | 540172 | N | N | 0 | N | 00 | N | |||
| 7 | 20250124 | 110420 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4900 | 25 | 2 | 0.51 | 47472410 | 9690 | 25.40 | 4875 | 4940 | 4875 | 6330 | 3415 | 4875 | 4899.11 | 3.25 | 0 | -3044 | 4968 | 4921 | 4898 | 4851 | 4828 | 4910 | 4840 | 83 | 1455 | 500 | 3120 | 5 | 1 | 16623293 | 815 | 14.71 | 1.20 | 12 | 0.06 | 333.00 | 4096.00 | 9550 | 20240201 | -48.69 | 4405 | 20241209 | 11.24 | 5150 | -4.85 | 20250106 | 4875 | 0.51 | 20250124 | 9550 | -48.69 | 20240201 | 4405 | 11.24 | 20241209 | 3.91 | N | 032850 | 500 | 83 억 | 540172 | N | N | 0 | N | 00 | N | |||
| 8 | 20250124 | 100418 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4930 | 55 | 2 | 1.13 | 31885880 | 6507 | 17.06 | 4875 | 4940 | 4875 | 6330 | 3415 | 4875 | 4900.24 | 3.25 | 0 | -2738 | 4968 | 4921 | 4898 | 4851 | 4828 | 4910 | 4840 | 83 | 1455 | 500 | 3120 | 5 | 1 | 16623293 | 820 | 14.80 | 1.20 | 12 | 0.04 | 333.00 | 4096.00 | 9550 | 20240201 | -48.38 | 4405 | 20241209 | 11.92 | 5150 | -4.27 | 20250106 | 4875 | 1.13 | 20250124 | 9550 | -48.38 | 20240201 | 4405 | 11.92 | 20241209 | 3.91 | N | 032850 | 500 | 83 억 | 540172 | N | N | 0 | N | 00 | N | |||
| 9 | 20250124 | 090420 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4890 | 15 | 2 | 0.31 | 4756470 | 975 | 2.56 | 4875 | 4895 | 4875 | 6330 | 3415 | 4875 | 4878.43 | 3.25 | 0 | -6 | 4968 | 4921 | 4898 | 4851 | 4828 | 4910 | 4840 | 83 | 1455 | 500 | 3120 | 5 | 1 | 16623293 | 813 | 14.68 | 1.19 | 12 | 0.01 | 333.00 | 4096.00 | 9550 | 20240201 | -48.80 | 4405 | 20241209 | 11.01 | 5150 | -5.05 | 20250106 | 4875 | 0.31 | 20250124 | 9550 | -48.80 | 20240201 | 4405 | 11.01 | 20241209 | 3.91 | N | 032850 | 500 | 83 억 | 540172 | N | N | 0 | N | 00 | N | |||
| 10 | 20250123 | 160420 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4875 | -55 | 5 | -1.12 | 181252650 | 37044 | 51.91 | 4925 | 4945 | 4875 | 6400 | 3455 | 4930 | 4892.96 | 3.32 | 0 | -17400 | 4993 | 4961 | 4923 | 4891 | 4853 | 4977 | 4907 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 810 | 14.64 | 1.19 | 12 | 0.22 | 333.00 | 4096.00 | 9550 | 20240201 | -48.95 | 4405 | 20241209 | 10.67 | 5150 | -5.34 | 20250106 | 4875 | 0.00 | 20250123 | 9550 | -48.95 | 20240201 | 4405 | 10.67 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 551905 | N | N | 0 | N | 00 | N | |||
| 11 | 20250123 | 150418 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4885 | -45 | 5 | -0.91 | 139159180 | 28417 | 39.82 | 4925 | 4945 | 4880 | 6400 | 3455 | 4930 | 4897.04 | 3.32 | 0 | -13951 | 4993 | 4961 | 4923 | 4891 | 4853 | 4977 | 4907 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 812 | 14.67 | 1.19 | 12 | 0.17 | 333.00 | 4096.00 | 9550 | 20240201 | -48.85 | 4405 | 20241209 | 10.90 | 5150 | -5.15 | 20250106 | 4880 | 0.10 | 20250123 | 9550 | -48.85 | 20240201 | 4405 | 10.90 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 551905 | N | N | 0 | N | 00 | N | |||
| 12 | 20250123 | 140418 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4895 | -35 | 5 | -0.71 | 125444375 | 25614 | 35.89 | 4925 | 4945 | 4880 | 6400 | 3455 | 4930 | 4897.49 | 3.32 | 0 | -14343 | 4993 | 4961 | 4923 | 4891 | 4853 | 4977 | 4907 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 814 | 14.70 | 1.20 | 12 | 0.15 | 333.00 | 4096.00 | 9550 | 20240201 | -48.74 | 4405 | 20241209 | 11.12 | 5150 | -4.95 | 20250106 | 4880 | 0.31 | 20250123 | 9550 | -48.74 | 20240201 | 4405 | 11.12 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 551905 | N | N | 0 | N | 00 | N | |||
| 13 | 20250123 | 130417 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4885 | -45 | 5 | -0.91 | 118737105 | 24242 | 33.97 | 4925 | 4945 | 4880 | 6400 | 3455 | 4930 | 4897.99 | 3.32 | 0 | -14795 | 4993 | 4961 | 4923 | 4891 | 4853 | 4977 | 4907 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 812 | 14.67 | 1.19 | 12 | 0.15 | 333.00 | 4096.00 | 9550 | 20240201 | -48.85 | 4405 | 20241209 | 10.90 | 5150 | -5.15 | 20250106 | 4880 | 0.10 | 20250123 | 9550 | -48.85 | 20240201 | 4405 | 10.90 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 551905 | N | N | 0 | N | 00 | N | |||
| 14 | 20250123 | 120418 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4905 | -25 | 5 | -0.51 | 93886400 | 19158 | 26.85 | 4925 | 4945 | 4880 | 6400 | 3455 | 4930 | 4900.64 | 3.32 | 0 | -13889 | 4993 | 4961 | 4923 | 4891 | 4853 | 4977 | 4907 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 815 | 14.73 | 1.20 | 12 | 0.12 | 333.00 | 4096.00 | 9550 | 20240201 | -48.64 | 4405 | 20241209 | 11.35 | 5150 | -4.76 | 20250106 | 4880 | 0.51 | 20250123 | 9550 | -48.64 | 20240201 | 4405 | 11.35 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 551905 | N | N | 0 | N | 00 | N | |||
| 15 | 20250123 | 110419 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4890 | -40 | 5 | -0.81 | 89995740 | 18365 | 25.73 | 4925 | 4945 | 4880 | 6400 | 3455 | 4930 | 4900.39 | 3.32 | 0 | -13753 | 4993 | 4961 | 4923 | 4891 | 4853 | 4977 | 4907 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 813 | 14.68 | 1.19 | 12 | 0.11 | 333.00 | 4096.00 | 9550 | 20240201 | -48.80 | 4405 | 20241209 | 11.01 | 5150 | -5.05 | 20250106 | 4880 | 0.20 | 20250123 | 9550 | -48.80 | 20240201 | 4405 | 11.01 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 551905 | N | N | 0 | N | 00 | N | |||
| 16 | 20250123 | 100417 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4900 | -30 | 5 | -0.61 | 79289530 | 16176 | 22.67 | 4925 | 4945 | 4880 | 6400 | 3455 | 4930 | 4901.68 | 3.32 | 0 | -13363 | 4993 | 4961 | 4923 | 4891 | 4853 | 4977 | 4907 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 815 | 14.71 | 1.20 | 12 | 0.10 | 333.00 | 4096.00 | 9550 | 20240201 | -48.69 | 4405 | 20241209 | 11.24 | 5150 | -4.85 | 20250106 | 4880 | 0.41 | 20250123 | 9550 | -48.69 | 20240201 | 4405 | 11.24 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 551905 | N | N | 0 | N | 00 | N | |||
| 17 | 20250123 | 090417 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4910 | -20 | 5 | -0.41 | 7326680 | 1490 | 2.09 | 4925 | 4930 | 4910 | 6400 | 3455 | 4930 | 4917.23 | 3.32 | 0 | -1198 | 4993 | 4961 | 4923 | 4891 | 4853 | 4977 | 4907 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 816 | 14.74 | 1.20 | 12 | 0.01 | 333.00 | 4096.00 | 9550 | 20240201 | -48.59 | 4405 | 20241209 | 11.46 | 5150 | -4.66 | 20250106 | 4885 | 0.51 | 20250122 | 9550 | -48.59 | 20240201 | 4405 | 11.46 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 551905 | N | N | 0 | N | 00 | N | |||
| 18 | 20250122 | 160416 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4930 | -5 | 5 | -0.10 | 350533290 | 71353 | 364.70 | 4885 | 4955 | 4885 | 6410 | 3455 | 4935 | 4912.66 | 3.25 | 0 | 11815 | 5021 | 4977 | 4956 | 4912 | 4891 | 4967 | 4902 | 83 | 1475 | 500 | 3150 | 5 | 1 | 16623293 | 820 | 14.80 | 1.20 | 12 | 0.43 | 333.00 | 4096.00 | 9550 | 20240201 | -48.38 | 4405 | 20241209 | 11.92 | 5150 | -4.27 | 20250106 | 4885 | 0.92 | 20250122 | 9550 | -48.38 | 20240201 | 4405 | 11.92 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 540090 | N | N | 0 | N | 00 | N | |||
| 19 | 20250122 | 150416 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4935 | 0 | 3 | 0.00 | 332114640 | 67616 | 345.60 | 4885 | 4955 | 4885 | 6410 | 3455 | 4935 | 4911.77 | 3.25 | 0 | 12128 | 5021 | 4977 | 4956 | 4912 | 4891 | 4967 | 4902 | 83 | 1475 | 500 | 3150 | 5 | 1 | 16623293 | 820 | 14.82 | 1.20 | 12 | 0.41 | 333.00 | 4096.00 | 9550 | 20240201 | -48.32 | 4405 | 20241209 | 12.03 | 5150 | -4.17 | 20250106 | 4885 | 1.02 | 20250122 | 9550 | -48.32 | 20240201 | 4405 | 12.03 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 540090 | N | N | 0 | N | 00 | N | |||
| 20 | 20250122 | 140414 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4950 | 15 | 2 | 0.30 | 313738395 | 63897 | 326.59 | 4885 | 4955 | 4885 | 6410 | 3455 | 4935 | 4910.06 | 3.25 | 0 | 12234 | 5021 | 4977 | 4956 | 4912 | 4891 | 4967 | 4902 | 83 | 1475 | 500 | 3150 | 5 | 1 | 16623293 | 823 | 14.86 | 1.21 | 12 | 0.38 | 333.00 | 4096.00 | 9550 | 20240201 | -48.17 | 4405 | 20241209 | 12.37 | 5150 | -3.88 | 20250106 | 4885 | 1.33 | 20250122 | 9550 | -48.17 | 20240201 | 4405 | 12.37 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 540090 | N | N | 0 | N | 00 | N | |||
| 21 | 20250122 | 130416 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4930 | -5 | 5 | -0.10 | 277084220 | 56474 | 288.65 | 4885 | 4955 | 4885 | 6410 | 3455 | 4935 | 4906.40 | 3.25 | 0 | 9856 | 5021 | 4977 | 4956 | 4912 | 4891 | 4967 | 4902 | 83 | 1475 | 500 | 3150 | 5 | 1 | 16623293 | 820 | 14.80 | 1.20 | 12 | 0.34 | 333.00 | 4096.00 | 9550 | 20240201 | -48.38 | 4405 | 20241209 | 11.92 | 5150 | -4.27 | 20250106 | 4885 | 0.92 | 20250122 | 9550 | -48.38 | 20240201 | 4405 | 11.92 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 540090 | N | N | 0 | N | 00 | N | |||
| 22 | 20250122 | 120415 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4925 | -10 | 5 | -0.20 | 268749255 | 54786 | 280.02 | 4885 | 4955 | 4885 | 6410 | 3455 | 4935 | 4905.43 | 3.25 | 0 | 9823 | 5021 | 4977 | 4956 | 4912 | 4891 | 4967 | 4902 | 83 | 1475 | 500 | 3150 | 5 | 1 | 16623293 | 819 | 14.79 | 1.20 | 12 | 0.33 | 333.00 | 4096.00 | 9550 | 20240201 | -48.43 | 4405 | 20241209 | 11.80 | 5150 | -4.37 | 20250106 | 4885 | 0.82 | 20250122 | 9550 | -48.43 | 20240201 | 4405 | 11.80 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 540090 | N | N | 0 | N | 00 | N | |||
| 23 | 20250122 | 110415 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4940 | 5 | 2 | 0.10 | 246908660 | 50343 | 257.31 | 4885 | 4955 | 4885 | 6410 | 3455 | 4935 | 4904.52 | 3.25 | 0 | 9429 | 5021 | 4977 | 4956 | 4912 | 4891 | 4967 | 4902 | 83 | 1475 | 500 | 3150 | 5 | 1 | 16623293 | 821 | 14.83 | 1.21 | 12 | 0.30 | 333.00 | 4096.00 | 9550 | 20240201 | -48.27 | 4405 | 20241209 | 12.15 | 5150 | -4.08 | 20250106 | 4885 | 1.13 | 20250122 | 9550 | -48.27 | 20240201 | 4405 | 12.15 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 540090 | N | N | 0 | N | 00 | N | |||
| 24 | 20250122 | 100415 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4930 | -5 | 5 | -0.10 | 227723475 | 46455 | 237.44 | 4885 | 4940 | 4885 | 6410 | 3455 | 4935 | 4902.02 | 3.25 | 0 | 8402 | 5021 | 4977 | 4956 | 4912 | 4891 | 4967 | 4902 | 83 | 1475 | 500 | 3150 | 5 | 1 | 16623293 | 820 | 14.80 | 1.20 | 12 | 0.28 | 333.00 | 4096.00 | 9550 | 20240201 | -48.38 | 4405 | 20241209 | 11.92 | 5150 | -4.27 | 20250106 | 4885 | 0.92 | 20250122 | 9550 | -48.38 | 20240201 | 4405 | 11.92 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 540090 | N | N | 0 | N | 00 | N | |||
| 25 | 20250122 | 090416 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4930 | -5 | 5 | -0.10 | 166152885 | 33916 | 173.35 | 4885 | 4940 | 4885 | 6410 | 3455 | 4935 | 4898.94 | 3.25 | 0 | 6417 | 5021 | 4977 | 4956 | 4912 | 4891 | 4967 | 4902 | 83 | 1475 | 500 | 3150 | 5 | 1 | 16623293 | 820 | 14.80 | 1.20 | 12 | 0.20 | 333.00 | 4096.00 | 9550 | 20240201 | -48.38 | 4405 | 20241209 | 11.92 | 5150 | -4.27 | 20250106 | 4885 | 0.92 | 20250122 | 9550 | -48.38 | 20240201 | 4405 | 11.92 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 540090 | N | N | 0 | N | 00 | N | |||
| 26 | 20250121 | 160413 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4935 | -25 | 5 | -0.50 | 91348780 | 18400 | 64.05 | 4970 | 5000 | 4935 | 6440 | 3475 | 4960 | 4964.61 | 3.27 | 0 | -6326 | 5043 | 5001 | 4968 | 4926 | 4893 | 4985 | 4910 | 83 | 1480 | 500 | 3170 | 5 | 1 | 16623293 | 820 | 14.82 | 1.20 | 12 | 0.11 | 333.00 | 4096.00 | 9550 | 20240201 | -48.32 | 4405 | 20241209 | 12.03 | 5150 | -4.17 | 20250106 | 4910 | 0.51 | 20250102 | 9550 | -48.32 | 20240201 | 4405 | 12.03 | 20241209 | 3.95 | N | 032850 | 500 | 83 억 | 543416 | N | N | 0 | N | 00 | N | |||
| 27 | 20250121 | 150415 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4950 | -10 | 5 | -0.20 | 84252370 | 16963 | 59.05 | 4970 | 5000 | 4950 | 6440 | 3475 | 4960 | 4966.83 | 3.27 | 0 | -5932 | 5043 | 5001 | 4968 | 4926 | 4893 | 4985 | 4910 | 83 | 1480 | 500 | 3170 | 5 | 1 | 16623293 | 823 | 14.86 | 1.21 | 12 | 0.10 | 333.00 | 4096.00 | 9550 | 20240201 | -48.17 | 4405 | 20241209 | 12.37 | 5150 | -3.88 | 20250106 | 4910 | 0.81 | 20250102 | 9550 | -48.17 | 20240201 | 4405 | 12.37 | 20241209 | 3.95 | N | 032850 | 500 | 83 억 | 543416 | N | N | 0 | N | 00 | N | |||
| 28 | 20250121 | 140414 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4960 | 0 | 3 | 0.00 | 74801605 | 15055 | 52.41 | 4970 | 5000 | 4950 | 6440 | 3475 | 4960 | 4968.56 | 3.27 | 0 | -5847 | 5043 | 5001 | 4968 | 4926 | 4893 | 4985 | 4910 | 83 | 1480 | 500 | 3170 | 5 | 1 | 16623293 | 825 | 14.89 | 1.21 | 12 | 0.09 | 333.00 | 4096.00 | 9550 | 20240201 | -48.06 | 4405 | 20241209 | 12.60 | 5150 | -3.69 | 20250106 | 4910 | 1.02 | 20250102 | 9550 | -48.06 | 20240201 | 4405 | 12.60 | 20241209 | 3.95 | N | 032850 | 500 | 83 억 | 543416 | N | N | 0 | N | 00 | N | |||
| 29 | 20250121 | 130414 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4950 | -10 | 5 | -0.20 | 72588485 | 14609 | 50.85 | 4970 | 5000 | 4950 | 6440 | 3475 | 4960 | 4968.75 | 3.27 | 0 | -5694 | 5043 | 5001 | 4968 | 4926 | 4893 | 4985 | 4910 | 83 | 1480 | 500 | 3170 | 5 | 1 | 16623293 | 823 | 14.86 | 1.21 | 12 | 0.09 | 333.00 | 4096.00 | 9550 | 20240201 | -48.17 | 4405 | 20241209 | 12.37 | 5150 | -3.88 | 20250106 | 4910 | 0.81 | 20250102 | 9550 | -48.17 | 20240201 | 4405 | 12.37 | 20241209 | 3.95 | N | 032850 | 500 | 83 억 | 543416 | N | N | 0 | N | 00 | N | |||
| 30 | 20250121 | 120404 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4960 | 0 | 3 | 0.00 | 60380800 | 12144 | 42.27 | 4970 | 5000 | 4950 | 6440 | 3475 | 4960 | 4972.07 | 3.27 | 0 | -5292 | 5043 | 5001 | 4968 | 4926 | 4893 | 4985 | 4910 | 83 | 1480 | 500 | 3170 | 5 | 1 | 16623293 | 825 | 14.89 | 1.21 | 12 | 0.07 | 333.00 | 4096.00 | 9550 | 20240201 | -48.06 | 4405 | 20241209 | 12.60 | 5150 | -3.69 | 20250106 | 4910 | 1.02 | 20250102 | 9550 | -48.06 | 20240201 | 4405 | 12.60 | 20241209 | 3.95 | N | 032850 | 500 | 83 억 | 543416 | N | N | 0 | N | 00 | N | |||
| 31 | 20250121 | 110358 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4950 | -10 | 5 | -0.20 | 53770140 | 10810 | 37.63 | 4970 | 5000 | 4950 | 6440 | 3475 | 4960 | 4974.11 | 3.27 | 0 | -5055 | 5043 | 5001 | 4968 | 4926 | 4893 | 4985 | 4910 | 83 | 1480 | 500 | 3170 | 5 | 1 | 16623293 | 823 | 14.86 | 1.21 | 12 | 0.07 | 333.00 | 4096.00 | 9550 | 20240201 | -48.17 | 4405 | 20241209 | 12.37 | 5150 | -3.88 | 20250106 | 4910 | 0.81 | 20250102 | 9550 | -48.17 | 20240201 | 4405 | 12.37 | 20241209 | 3.95 | N | 032850 | 500 | 83 억 | 543416 | N | N | 0 | N | 00 | N | |||
| 32 | 20250121 | 100352 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4950 | -10 | 5 | -0.20 | 40204130 | 8072 | 28.10 | 4970 | 5000 | 4950 | 6440 | 3475 | 4960 | 4980.69 | 3.27 | 0 | -4067 | 5043 | 5001 | 4968 | 4926 | 4893 | 4985 | 4910 | 83 | 1480 | 500 | 3170 | 5 | 1 | 16623293 | 823 | 14.86 | 1.21 | 12 | 0.05 | 333.00 | 4096.00 | 9550 | 20240201 | -48.17 | 4405 | 20241209 | 12.37 | 5150 | -3.88 | 20250106 | 4910 | 0.81 | 20250102 | 9550 | -48.17 | 20240201 | 4405 | 12.37 | 20241209 | 3.95 | N | 032850 | 500 | 83 억 | 543416 | N | N | 0 | N | 00 | N | |||
| 33 | 20250121 | 090414 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4985 | 25 | 2 | 0.50 | 2785105 | 560 | 1.95 | 4970 | 4985 | 4970 | 6440 | 3475 | 4960 | 4973.40 | 3.27 | 0 | -325 | 5043 | 5001 | 4968 | 4926 | 4893 | 4985 | 4910 | 83 | 1480 | 500 | 3170 | 5 | 1 | 16623293 | 829 | 14.97 | 1.22 | 12 | 0.00 | 333.00 | 4096.00 | 9550 | 20240201 | -47.80 | 4405 | 20241209 | 13.17 | 5150 | -3.20 | 20250106 | 4910 | 1.53 | 20250102 | 9550 | -47.80 | 20240201 | 4405 | 13.17 | 20241209 | 3.95 | N | 032850 | 500 | 83 억 | 543416 | N | N | 0 | N | 00 | N | |||
| 34 | 20250120 | 160411 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4960 | -5 | 5 | -0.10 | 142425780 | 28699 | 85.24 | 5010 | 5010 | 4935 | 6450 | 3480 | 4965 | 4962.74 | 3.32 | 0 | -8226 | 5055 | 5010 | 4985 | 4940 | 4915 | 4997 | 4927 | 83 | 1485 | 500 | 3170 | 5 | 1 | 16623293 | 825 | 14.89 | 1.21 | 12 | 0.17 | 333.00 | 4096.00 | 9550 | 20240201 | -48.06 | 4405 | 20241209 | 12.60 | 5150 | -3.69 | 20250106 | 4910 | 1.02 | 20250102 | 9550 | -48.06 | 20240201 | 4405 | 12.60 | 20241209 | 3.98 | N | 032850 | 500 | 83 억 | 551643 | N | N | 0 | N | 00 | N | |||
| 35 | 20250120 | 150414 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4995 | 30 | 2 | 0.60 | 131616715 | 26530 | 78.80 | 5010 | 5010 | 4935 | 6450 | 3480 | 4965 | 4961.05 | 3.32 | 0 | -8374 | 5055 | 5010 | 4985 | 4940 | 4915 | 4997 | 4927 | 83 | 1485 | 500 | 3170 | 5 | 1 | 16623293 | 830 | 15.00 | 1.22 | 12 | 0.16 | 333.00 | 4096.00 | 9550 | 20240201 | -47.70 | 4405 | 20241209 | 13.39 | 5150 | -3.01 | 20250106 | 4910 | 1.73 | 20250102 | 9550 | -47.70 | 20240201 | 4405 | 13.39 | 20241209 | 3.98 | N | 032850 | 500 | 83 억 | 551643 | N | N | 0 | N | 00 | N | |||
| 36 | 20250120 | 140413 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4980 | 15 | 2 | 0.30 | 94090480 | 18984 | 56.39 | 5010 | 5010 | 4935 | 6450 | 3480 | 4965 | 4956.30 | 3.32 | 0 | -7354 | 5055 | 5010 | 4985 | 4940 | 4915 | 4997 | 4927 | 83 | 1485 | 500 | 3170 | 5 | 1 | 16623293 | 828 | 14.95 | 1.22 | 12 | 0.11 | 333.00 | 4096.00 | 9550 | 20240201 | -47.85 | 4405 | 20241209 | 13.05 | 5150 | -3.30 | 20250106 | 4910 | 1.43 | 20250102 | 9550 | -47.85 | 20240201 | 4405 | 13.05 | 20241209 | 3.98 | N | 032850 | 500 | 83 억 | 551643 | N | N | 0 | N | 00 | N | |||
| 37 | 20250120 | 130411 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4960 | -5 | 5 | -0.10 | 86339290 | 17422 | 51.75 | 5010 | 5010 | 4935 | 6450 | 3480 | 4965 | 4955.76 | 3.32 | 0 | -7779 | 5055 | 5010 | 4985 | 4940 | 4915 | 4997 | 4927 | 83 | 1485 | 500 | 3170 | 5 | 1 | 16623293 | 825 | 14.89 | 1.21 | 12 | 0.10 | 333.00 | 4096.00 | 9550 | 20240201 | -48.06 | 4405 | 20241209 | 12.60 | 5150 | -3.69 | 20250106 | 4910 | 1.02 | 20250102 | 9550 | -48.06 | 20240201 | 4405 | 12.60 | 20241209 | 3.98 | N | 032850 | 500 | 83 억 | 551643 | N | N | 0 | N | 00 | N | |||
| 38 | 20250120 | 120413 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4950 | -15 | 5 | -0.30 | 78000100 | 15736 | 46.74 | 5010 | 5010 | 4935 | 6450 | 3480 | 4965 | 4956.79 | 3.32 | 0 | -8052 | 5055 | 5010 | 4985 | 4940 | 4915 | 4997 | 4927 | 83 | 1485 | 500 | 3170 | 5 | 1 | 16623293 | 823 | 14.86 | 1.21 | 12 | 0.09 | 333.00 | 4096.00 | 9550 | 20240201 | -48.17 | 4405 | 20241209 | 12.37 | 5150 | -3.88 | 20250106 | 4910 | 0.81 | 20250102 | 9550 | -48.17 | 20240201 | 4405 | 12.37 | 20241209 | 3.98 | N | 032850 | 500 | 83 억 | 551643 | N | N | 0 | N | 00 | N | |||
| 39 | 20250120 | 110413 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4940 | -25 | 5 | -0.50 | 75932325 | 15318 | 45.50 | 5010 | 5010 | 4935 | 6450 | 3480 | 4965 | 4957.07 | 3.32 | 0 | -8117 | 5055 | 5010 | 4985 | 4940 | 4915 | 4997 | 4927 | 83 | 1485 | 500 | 3170 | 5 | 1 | 16623293 | 821 | 14.83 | 1.21 | 12 | 0.09 | 333.00 | 4096.00 | 9550 | 20240201 | -48.27 | 4405 | 20241209 | 12.15 | 5150 | -4.08 | 20250106 | 4910 | 0.61 | 20250102 | 9550 | -48.27 | 20240201 | 4405 | 12.15 | 20241209 | 3.98 | N | 032850 | 500 | 83 억 | 551643 | N | N | 0 | N | 00 | N | |||
| 40 | 20250120 | 100413 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4960 | -5 | 5 | -0.10 | 51691200 | 10412 | 30.93 | 5010 | 5010 | 4935 | 6450 | 3480 | 4965 | 4964.58 | 3.32 | 0 | -4658 | 5055 | 5010 | 4985 | 4940 | 4915 | 4997 | 4927 | 83 | 1485 | 500 | 3170 | 5 | 1 | 16623293 | 825 | 14.89 | 1.21 | 12 | 0.06 | 333.00 | 4096.00 | 9550 | 20240201 | -48.06 | 4405 | 20241209 | 12.60 | 5150 | -3.69 | 20250106 | 4910 | 1.02 | 20250102 | 9550 | -48.06 | 20240201 | 4405 | 12.60 | 20241209 | 3.98 | N | 032850 | 500 | 83 억 | 551643 | N | N | 0 | N | 00 | N | |||
| 41 | 20250120 | 090413 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5000 | 35 | 2 | 0.70 | 9801590 | 1962 | 5.83 | 5010 | 5010 | 4965 | 6450 | 3480 | 4965 | 4995.71 | 3.32 | 0 | -659 | 5055 | 5010 | 4985 | 4940 | 4915 | 4997 | 4927 | 83 | 1485 | 500 | 3170 | 10 | 1 | 16623293 | 831 | 15.02 | 1.22 | 12 | 0.01 | 333.00 | 4096.00 | 9550 | 20240201 | -47.64 | 4405 | 20241209 | 13.51 | 5150 | -2.91 | 20250106 | 4910 | 1.83 | 20250102 | 9550 | -47.64 | 20240201 | 4405 | 13.51 | 20241209 | 3.98 | N | 032850 | 500 | 83 억 | 551643 | N | N | 0 | N | 00 | N | |||
| 42 | 20250117 | 160411 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4965 | -65 | 5 | -1.29 | 165623625 | 33276 | 96.93 | 5030 | 5030 | 4960 | 6530 | 3530 | 5030 | 4977.50 | 3.34 | 0 | -10252 | 5073 | 5051 | 5018 | 4996 | 4963 | 5062 | 5007 | 83 | 1500 | 500 | 3210 | 5 | 1 | 16623293 | 825 | 14.91 | 1.21 | 12 | 0.20 | 333.00 | 4096.00 | 9550 | 20240201 | -48.01 | 4405 | 20241209 | 12.71 | 5150 | -3.59 | 20250106 | 4910 | 1.12 | 20250102 | 9550 | -48.01 | 20240201 | 4405 | 12.71 | 20241209 | 3.97 | N | 032850 | 500 | 83 억 | 555924 | N | N | 0 | N | 00 | N | |||
| 43 | 20250117 | 150412 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4965 | -65 | 5 | -1.29 | 123336615 | 24754 | 72.11 | 5030 | 5030 | 4965 | 6530 | 3530 | 5030 | 4982.49 | 3.34 | 0 | -9971 | 5073 | 5051 | 5018 | 4996 | 4963 | 5062 | 5007 | 83 | 1500 | 500 | 3210 | 5 | 1 | 16623293 | 825 | 14.91 | 1.21 | 12 | 0.15 | 333.00 | 4096.00 | 9550 | 20240201 | -48.01 | 4405 | 20241209 | 12.71 | 5150 | -3.59 | 20250106 | 4910 | 1.12 | 20250102 | 9550 | -48.01 | 20240201 | 4405 | 12.71 | 20241209 | 3.97 | N | 032850 | 500 | 83 억 | 555924 | N | N | 0 | N | 00 | N | |||
| 44 | 20250117 | 140413 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4970 | -60 | 5 | -1.19 | 92144680 | 18476 | 53.82 | 5030 | 5030 | 4970 | 6530 | 3530 | 5030 | 4987.26 | 3.34 | 0 | -7250 | 5073 | 5051 | 5018 | 4996 | 4963 | 5062 | 5007 | 83 | 1500 | 500 | 3210 | 5 | 1 | 16623293 | 826 | 14.92 | 1.21 | 12 | 0.11 | 333.00 | 4096.00 | 9550 | 20240201 | -47.96 | 4405 | 20241209 | 12.83 | 5150 | -3.50 | 20250106 | 4910 | 1.22 | 20250102 | 9550 | -47.96 | 20240201 | 4405 | 12.83 | 20241209 | 3.97 | N | 032850 | 500 | 83 억 | 555924 | N | N | 0 | N | 00 | N | |||
| 45 | 20250117 | 130412 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4990 | -40 | 5 | -0.80 | 56804150 | 11376 | 33.14 | 5030 | 5030 | 4980 | 6530 | 3530 | 5030 | 4993.33 | 3.34 | 0 | -5350 | 5073 | 5051 | 5018 | 4996 | 4963 | 5062 | 5007 | 83 | 1500 | 500 | 3210 | 5 | 1 | 16623293 | 830 | 14.98 | 1.22 | 12 | 0.07 | 333.00 | 4096.00 | 9550 | 20240201 | -47.75 | 4405 | 20241209 | 13.28 | 5150 | -3.11 | 20250106 | 4910 | 1.63 | 20250102 | 9550 | -47.75 | 20240201 | 4405 | 13.28 | 20241209 | 3.97 | N | 032850 | 500 | 83 억 | 555924 | N | N | 0 | N | 00 | N | |||
| 46 | 20250117 | 120413 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4995 | -35 | 5 | -0.70 | 54100535 | 10834 | 31.56 | 5030 | 5030 | 4980 | 6530 | 3530 | 5030 | 4993.59 | 3.34 | 0 | -4904 | 5073 | 5051 | 5018 | 4996 | 4963 | 5062 | 5007 | 83 | 1500 | 500 | 3210 | 5 | 1 | 16623293 | 830 | 15.00 | 1.22 | 12 | 0.07 | 333.00 | 4096.00 | 9550 | 20240201 | -47.70 | 4405 | 20241209 | 13.39 | 5150 | -3.01 | 20250106 | 4910 | 1.73 | 20250102 | 9550 | -47.70 | 20240201 | 4405 | 13.39 | 20241209 | 3.97 | N | 032850 | 500 | 83 억 | 555924 | N | N | 0 | N | 00 | N | |||
| 47 | 20250117 | 110412 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4980 | -50 | 5 | -0.99 | 44578210 | 8925 | 26.00 | 5030 | 5030 | 4980 | 6530 | 3530 | 5030 | 4994.76 | 3.34 | 0 | -4540 | 5073 | 5051 | 5018 | 4996 | 4963 | 5062 | 5007 | 83 | 1500 | 500 | 3210 | 5 | 1 | 16623293 | 828 | 14.95 | 1.22 | 12 | 0.05 | 333.00 | 4096.00 | 9550 | 20240201 | -47.85 | 4405 | 20241209 | 13.05 | 5150 | -3.30 | 20250106 | 4910 | 1.43 | 20250102 | 9550 | -47.85 | 20240201 | 4405 | 13.05 | 20241209 | 3.97 | N | 032850 | 500 | 83 억 | 555924 | N | N | 0 | N | 00 | N | |||
| 48 | 20250117 | 100414 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4990 | -40 | 5 | -0.80 | 27137830 | 5427 | 15.81 | 5030 | 5030 | 4980 | 6530 | 3530 | 5030 | 5000.52 | 3.34 | 0 | -3568 | 5073 | 5051 | 5018 | 4996 | 4963 | 5062 | 5007 | 83 | 1500 | 500 | 3210 | 5 | 1 | 16623293 | 830 | 14.98 | 1.22 | 12 | 0.03 | 333.00 | 4096.00 | 9550 | 20240201 | -47.75 | 4405 | 20241209 | 13.28 | 5150 | -3.11 | 20250106 | 4910 | 1.63 | 20250102 | 9550 | -47.75 | 20240201 | 4405 | 13.28 | 20241209 | 3.97 | N | 032850 | 500 | 83 억 | 555924 | N | N | 0 | N | 00 | N | |||
| 49 | 20250117 | 090414 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4980 | -50 | 5 | -0.99 | 10427760 | 2082 | 6.06 | 5030 | 5030 | 4980 | 6530 | 3530 | 5030 | 5008.53 | 3.34 | 0 | -1228 | 5073 | 5051 | 5018 | 4996 | 4963 | 5062 | 5007 | 83 | 1500 | 500 | 3210 | 5 | 1 | 16623293 | 828 | 14.95 | 1.22 | 12 | 0.01 | 333.00 | 4096.00 | 9550 | 20240201 | -47.85 | 4405 | 20241209 | 13.05 | 5150 | -3.30 | 20250106 | 4910 | 1.43 | 20250102 | 9550 | -47.85 | 20240201 | 4405 | 13.05 | 20241209 | 3.97 | N | 032850 | 500 | 83 억 | 555924 | N | N | 0 | N | 00 | N | |||
| 50 | 20250116 | 160411 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5030 | 45 | 2 | 0.90 | 172029510 | 34319 | 81.11 | 5010 | 5040 | 4985 | 6480 | 3490 | 4985 | 5012.42 | 3.28 | 0 | 10068 | 5088 | 5036 | 4998 | 4946 | 4908 | 5017 | 4927 | 83 | 1495 | 500 | 3190 | 10 | 1 | 16623293 | 836 | 15.11 | 1.23 | 12 | 0.21 | 333.00 | 4096.00 | 9550 | 20240201 | -47.33 | 4405 | 20241209 | 14.19 | 5150 | -2.33 | 20250106 | 4910 | 2.44 | 20250102 | 9550 | -47.33 | 20240201 | 4405 | 14.19 | 20241209 | 4.00 | N | 032850 | 500 | 83 억 | 545856 | N | N | 0 | N | 00 | N | |||
| 51 | 20250116 | 150353 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5030 | 45 | 2 | 0.90 | 159063690 | 31741 | 75.02 | 5010 | 5040 | 4985 | 6480 | 3490 | 4985 | 5011.30 | 3.28 | 0 | 9810 | 5088 | 5036 | 4998 | 4946 | 4908 | 5017 | 4927 | 83 | 1495 | 500 | 3190 | 10 | 1 | 16623293 | 836 | 15.11 | 1.23 | 12 | 0.19 | 333.00 | 4096.00 | 9550 | 20240201 | -47.33 | 4405 | 20241209 | 14.19 | 5150 | -2.33 | 20250106 | 4910 | 2.44 | 20250102 | 9550 | -47.33 | 20240201 | 4405 | 14.19 | 20241209 | 4.00 | N | 032850 | 500 | 83 억 | 545856 | N | N | 0 | N | 00 | N | |||
| 52 | 20250116 | 140413 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5030 | 45 | 2 | 0.90 | 152534110 | 30443 | 71.95 | 5010 | 5040 | 4985 | 6480 | 3490 | 4985 | 5010.48 | 3.28 | 0 | 9690 | 5088 | 5036 | 4998 | 4946 | 4908 | 5017 | 4927 | 83 | 1495 | 500 | 3190 | 10 | 1 | 16623293 | 836 | 15.11 | 1.23 | 12 | 0.18 | 333.00 | 4096.00 | 9550 | 20240201 | -47.33 | 4405 | 20241209 | 14.19 | 5150 | -2.33 | 20250106 | 4910 | 2.44 | 20250102 | 9550 | -47.33 | 20240201 | 4405 | 14.19 | 20241209 | 4.00 | N | 032850 | 500 | 83 억 | 545856 | N | N | 0 | N | 00 | N | |||
| 53 | 20250116 | 130412 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5040 | 55 | 2 | 1.10 | 145432440 | 29028 | 68.60 | 5010 | 5040 | 4985 | 6480 | 3490 | 4985 | 5010.07 | 3.28 | 0 | 9220 | 5088 | 5036 | 4998 | 4946 | 4908 | 5017 | 4927 | 83 | 1495 | 500 | 3190 | 10 | 1 | 16623293 | 838 | 15.14 | 1.23 | 12 | 0.17 | 333.00 | 4096.00 | 9550 | 20240201 | -47.23 | 4405 | 20241209 | 14.42 | 5150 | -2.14 | 20250106 | 4910 | 2.65 | 20250102 | 9550 | -47.23 | 20240201 | 4405 | 14.42 | 20241209 | 4.00 | N | 032850 | 500 | 83 억 | 545856 | N | N | 0 | N | 00 | N | |||
| 54 | 20250116 | 120412 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5030 | 45 | 2 | 0.90 | 126172295 | 25192 | 59.54 | 5010 | 5040 | 4985 | 6480 | 3490 | 4985 | 5008.43 | 3.28 | 0 | 8233 | 5088 | 5036 | 4998 | 4946 | 4908 | 5017 | 4927 | 83 | 1495 | 500 | 3190 | 10 | 1 | 16623293 | 836 | 15.11 | 1.23 | 12 | 0.15 | 333.00 | 4096.00 | 9550 | 20240201 | -47.33 | 4405 | 20241209 | 14.19 | 5150 | -2.33 | 20250106 | 4910 | 2.44 | 20250102 | 9550 | -47.33 | 20240201 | 4405 | 14.19 | 20241209 | 4.00 | N | 032850 | 500 | 83 억 | 545856 | N | N | 0 | N | 00 | N | |||
| 55 | 20250116 | 110412 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5010 | 25 | 2 | 0.50 | 67716695 | 13538 | 32.00 | 5010 | 5030 | 4985 | 6480 | 3490 | 4985 | 5001.97 | 3.28 | 0 | 3636 | 5088 | 5036 | 4998 | 4946 | 4908 | 5017 | 4927 | 83 | 1495 | 500 | 3190 | 10 | 1 | 16623293 | 833 | 15.05 | 1.22 | 12 | 0.08 | 333.00 | 4096.00 | 9550 | 20240201 | -47.54 | 4405 | 20241209 | 13.73 | 5150 | -2.72 | 20250106 | 4910 | 2.04 | 20250102 | 9550 | -47.54 | 20240201 | 4405 | 13.73 | 20241209 | 4.00 | N | 032850 | 500 | 83 억 | 545856 | N | N | 0 | N | 00 | N | |||
| 56 | 20250116 | 100413 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5020 | 35 | 2 | 0.70 | 46182625 | 9236 | 21.83 | 5010 | 5020 | 4985 | 6480 | 3490 | 4985 | 5000.28 | 3.28 | 0 | 2908 | 5088 | 5036 | 4998 | 4946 | 4908 | 5017 | 4927 | 83 | 1495 | 500 | 3190 | 10 | 1 | 16623293 | 834 | 15.08 | 1.23 | 12 | 0.06 | 333.00 | 4096.00 | 9550 | 20240201 | -47.43 | 4405 | 20241209 | 13.96 | 5150 | -2.52 | 20250106 | 4910 | 2.24 | 20250102 | 9550 | -47.43 | 20240201 | 4405 | 13.96 | 20241209 | 4.00 | N | 032850 | 500 | 83 억 | 545856 | N | N | 0 | N | 00 | N | |||
| 57 | 20250116 | 090412 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4985 | 0 | 3 | 0.00 | 7639020 | 1529 | 3.61 | 5010 | 5020 | 4985 | 6480 | 3490 | 4985 | 4996.09 | 3.28 | 0 | -73 | 5088 | 5036 | 4998 | 4946 | 4908 | 5017 | 4927 | 83 | 1495 | 500 | 3190 | 5 | 1 | 16623293 | 829 | 14.97 | 1.22 | 12 | 0.01 | 333.00 | 4096.00 | 9550 | 20240201 | -47.80 | 4405 | 20241209 | 13.17 | 5150 | -3.20 | 20250106 | 4910 | 1.53 | 20250102 | 9550 | -47.80 | 20240201 | 4405 | 13.17 | 20241209 | 4.00 | N | 032850 | 500 | 83 억 | 545856 | N | N | 0 | N | 00 | N | |||
| 58 | 20250115 | 160410 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4985 | -10 | 5 | -0.20 | 210410635 | 42102 | 146.88 | 5000 | 5050 | 4960 | 6490 | 3500 | 4995 | 4997.64 | 3.31 | 0 | -3748 | 5108 | 5051 | 5003 | 4946 | 4898 | 5080 | 4975 | 83 | 1495 | 500 | 3190 | 5 | 1 | 16623293 | 829 | 14.97 | 1.22 | 12 | 0.25 | 333.00 | 4096.00 | 9550 | 20240201 | -47.80 | 4405 | 20241209 | 13.17 | 5150 | -3.20 | 20250106 | 4910 | 1.53 | 20250102 | 9550 | -47.80 | 20240201 | 4405 | 13.17 | 20241209 | 4.01 | N | 032850 | 500 | 83 억 | 549603 | N | N | 0 | N | 00 | N | |||
| 59 | 20250115 | 150412 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5000 | 5 | 2 | 0.10 | 202611335 | 40536 | 141.41 | 5000 | 5050 | 4960 | 6490 | 3500 | 4995 | 4998.31 | 3.31 | 0 | -3854 | 5108 | 5051 | 5003 | 4946 | 4898 | 5080 | 4975 | 83 | 1495 | 500 | 3190 | 10 | 1 | 16623293 | 831 | 15.02 | 1.22 | 12 | 0.24 | 333.00 | 4096.00 | 9550 | 20240201 | -47.64 | 4405 | 20241209 | 13.51 | 5150 | -2.91 | 20250106 | 4910 | 1.83 | 20250102 | 9550 | -47.64 | 20240201 | 4405 | 13.51 | 20241209 | 4.01 | N | 032850 | 500 | 83 억 | 549603 | N | N | 0 | N | 00 | N | |||
| 60 | 20250115 | 140413 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5010 | 15 | 2 | 0.30 | 174123975 | 34825 | 121.49 | 5000 | 5050 | 4960 | 6490 | 3500 | 4995 | 4999.97 | 3.31 | 0 | -3569 | 5108 | 5051 | 5003 | 4946 | 4898 | 5080 | 4975 | 83 | 1495 | 500 | 3190 | 10 | 1 | 16623293 | 833 | 15.05 | 1.22 | 12 | 0.21 | 333.00 | 4096.00 | 9550 | 20240201 | -47.54 | 4405 | 20241209 | 13.73 | 5150 | -2.72 | 20250106 | 4910 | 2.04 | 20250102 | 9550 | -47.54 | 20240201 | 4405 | 13.73 | 20241209 | 4.01 | N | 032850 | 500 | 83 억 | 549603 | N | N | 0 | N | 00 | N | |||
| 61 | 20250115 | 130411 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5020 | 25 | 2 | 0.50 | 140216040 | 28076 | 97.95 | 5000 | 5050 | 4960 | 6490 | 3500 | 4995 | 4994.16 | 3.31 | 0 | -3383 | 5108 | 5051 | 5003 | 4946 | 4898 | 5080 | 4975 | 83 | 1495 | 500 | 3190 | 10 | 1 | 16623293 | 834 | 15.08 | 1.23 | 12 | 0.17 | 333.00 | 4096.00 | 9550 | 20240201 | -47.43 | 4405 | 20241209 | 13.96 | 5150 | -2.52 | 20250106 | 4910 | 2.24 | 20250102 | 9550 | -47.43 | 20240201 | 4405 | 13.96 | 20241209 | 4.01 | N | 032850 | 500 | 83 억 | 549603 | N | N | 0 | N | 00 | N | |||
| 62 | 20250115 | 120407 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4975 | -20 | 5 | -0.40 | 80883000 | 16225 | 56.60 | 5000 | 5050 | 4960 | 6490 | 3500 | 4995 | 4985.08 | 3.31 | 0 | -2170 | 5108 | 5051 | 5003 | 4946 | 4898 | 5080 | 4975 | 83 | 1495 | 500 | 3190 | 5 | 1 | 16623293 | 827 | 14.94 | 1.21 | 12 | 0.10 | 333.00 | 4096.00 | 9550 | 20240201 | -47.91 | 4405 | 20241209 | 12.94 | 5150 | -3.40 | 20250106 | 4910 | 1.32 | 20250102 | 9550 | -47.91 | 20240201 | 4405 | 12.94 | 20241209 | 4.01 | N | 032850 | 500 | 83 억 | 549603 | N | N | 0 | N | 00 | N | |||
| 63 | 20250115 | 110412 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4990 | -5 | 5 | -0.10 | 50658335 | 10143 | 35.38 | 5000 | 5050 | 4970 | 6490 | 3500 | 4995 | 4994.41 | 3.31 | 0 | -2918 | 5108 | 5051 | 5003 | 4946 | 4898 | 5080 | 4975 | 83 | 1495 | 500 | 3190 | 5 | 1 | 16623293 | 830 | 14.98 | 1.22 | 12 | 0.06 | 333.00 | 4096.00 | 9550 | 20240201 | -47.75 | 4405 | 20241209 | 13.28 | 5150 | -3.11 | 20250106 | 4910 | 1.63 | 20250102 | 9550 | -47.75 | 20240201 | 4405 | 13.28 | 20241209 | 4.01 | N | 032850 | 500 | 83 억 | 549603 | N | N | 0 | N | 00 | N | |||
| 64 | 20250115 | 100410 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5010 | 15 | 2 | 0.30 | 19344110 | 3859 | 13.46 | 5000 | 5050 | 4990 | 6490 | 3500 | 4995 | 5012.73 | 3.31 | 0 | -2152 | 5108 | 5051 | 5003 | 4946 | 4898 | 5080 | 4975 | 83 | 1495 | 500 | 3190 | 10 | 1 | 16623293 | 833 | 15.05 | 1.22 | 12 | 0.02 | 333.00 | 4096.00 | 9550 | 20240201 | -47.54 | 4405 | 20241209 | 13.73 | 5150 | -2.72 | 20250106 | 4910 | 2.04 | 20250102 | 9550 | -47.54 | 20240201 | 4405 | 13.73 | 20241209 | 4.01 | N | 032850 | 500 | 83 억 | 549603 | N | N | 0 | N | 00 | N | |||
| 65 | 20250115 | 090413 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5000 | 5 | 2 | 0.10 | 475000 | 95 | 0.33 | 5000 | 5000 | 5000 | 6490 | 3500 | 4995 | 5000.00 | 3.31 | 0 | -14 | 5108 | 5051 | 5003 | 4946 | 4898 | 5080 | 4975 | 83 | 1495 | 500 | 3190 | 10 | 1 | 16623293 | 831 | 15.02 | 1.22 | 12 | 0.00 | 333.00 | 4096.00 | 9550 | 20240201 | -47.64 | 4405 | 20241209 | 13.51 | 5150 | -2.91 | 20250106 | 4910 | 1.83 | 20250102 | 9550 | -47.64 | 20240201 | 4405 | 13.51 | 20241209 | 4.01 | N | 032850 | 500 | 83 억 | 549603 | N | N | 0 | N | 00 | N | |||
| 66 | 20250114 | 160409 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4995 | 25 | 2 | 0.50 | 142790055 | 28604 | 37.53 | 4955 | 5060 | 4955 | 6460 | 3480 | 4970 | 4991.96 | 3.27 | 0 | 2838 | 5106 | 5037 | 5001 | 4932 | 4896 | 5020 | 4915 | 83 | 1490 | 500 | 3180 | 5 | 1 | 16623293 | 830 | 15.00 | 1.22 | 12 | 0.17 | 333.00 | 4096.00 | 9550 | 20240201 | -47.70 | 4405 | 20241209 | 13.39 | 5150 | -3.01 | 20250106 | 4910 | 1.73 | 20250102 | 9550 | -47.70 | 20240201 | 4405 | 13.39 | 20241209 | 4.04 | N | 032850 | 500 | 83 억 | 544038 | N | N | 0 | N | 00 | N | |||
| 67 | 20250114 | 150409 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5020 | 50 | 2 | 1.01 | 126574975 | 25358 | 33.27 | 4955 | 5060 | 4955 | 6460 | 3480 | 4970 | 4991.52 | 3.27 | 0 | 1380 | 5106 | 5037 | 5001 | 4932 | 4896 | 5020 | 4915 | 83 | 1490 | 500 | 3180 | 10 | 1 | 16623293 | 834 | 15.08 | 1.23 | 12 | 0.15 | 333.00 | 4096.00 | 9550 | 20240201 | -47.43 | 4405 | 20241209 | 13.96 | 5150 | -2.52 | 20250106 | 4910 | 2.24 | 20250102 | 9550 | -47.43 | 20240201 | 4405 | 13.96 | 20241209 | 4.04 | N | 032850 | 500 | 83 억 | 544038 | N | N | 0 | N | 00 | N | |||
| 68 | 20250114 | 140409 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5010 | 40 | 2 | 0.80 | 116155605 | 23275 | 30.54 | 4955 | 5060 | 4955 | 6460 | 3480 | 4970 | 4990.57 | 3.27 | 0 | 277 | 5106 | 5037 | 5001 | 4932 | 4896 | 5020 | 4915 | 83 | 1490 | 500 | 3180 | 10 | 1 | 16623293 | 833 | 15.05 | 1.22 | 12 | 0.14 | 333.00 | 4096.00 | 9550 | 20240201 | -47.54 | 4405 | 20241209 | 13.73 | 5150 | -2.72 | 20250106 | 4910 | 2.04 | 20250102 | 9550 | -47.54 | 20240201 | 4405 | 13.73 | 20241209 | 4.04 | N | 032850 | 500 | 83 억 | 544038 | N | N | 0 | N | 00 | N | |||
| 69 | 20250114 | 130409 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5010 | 40 | 2 | 0.80 | 105604295 | 21172 | 27.78 | 4955 | 5060 | 4955 | 6460 | 3480 | 4970 | 4987.92 | 3.27 | 0 | -788 | 5106 | 5037 | 5001 | 4932 | 4896 | 5020 | 4915 | 83 | 1490 | 500 | 3180 | 10 | 1 | 16623293 | 833 | 15.05 | 1.22 | 12 | 0.13 | 333.00 | 4096.00 | 9550 | 20240201 | -47.54 | 4405 | 20241209 | 13.73 | 5150 | -2.72 | 20250106 | 4910 | 2.04 | 20250102 | 9550 | -47.54 | 20240201 | 4405 | 13.73 | 20241209 | 4.04 | N | 032850 | 500 | 83 억 | 544038 | N | N | 0 | N | 00 | N | |||
| 70 | 20250114 | 120407 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4980 | 10 | 2 | 0.20 | 91084185 | 18252 | 23.95 | 4955 | 5060 | 4955 | 6460 | 3480 | 4970 | 4990.37 | 3.27 | 0 | -1103 | 5106 | 5037 | 5001 | 4932 | 4896 | 5020 | 4915 | 83 | 1490 | 500 | 3180 | 5 | 1 | 16623293 | 828 | 14.95 | 1.22 | 12 | 0.11 | 333.00 | 4096.00 | 9550 | 20240201 | -47.85 | 4405 | 20241209 | 13.05 | 5150 | -3.30 | 20250106 | 4910 | 1.43 | 20250102 | 9550 | -47.85 | 20240201 | 4405 | 13.05 | 20241209 | 4.04 | N | 032850 | 500 | 83 억 | 544038 | N | N | 0 | N | 00 | N | |||
| 71 | 20250114 | 110409 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5010 | 40 | 2 | 0.80 | 82951035 | 16623 | 21.81 | 4955 | 5060 | 4955 | 6460 | 3480 | 4970 | 4990.14 | 3.27 | 0 | -484 | 5106 | 5037 | 5001 | 4932 | 4896 | 5020 | 4915 | 83 | 1490 | 500 | 3180 | 10 | 1 | 16623293 | 833 | 15.05 | 1.22 | 12 | 0.10 | 333.00 | 4096.00 | 9550 | 20240201 | -47.54 | 4405 | 20241209 | 13.73 | 5150 | -2.72 | 20250106 | 4910 | 2.04 | 20250102 | 9550 | -47.54 | 20240201 | 4405 | 13.73 | 20241209 | 4.04 | N | 032850 | 500 | 83 억 | 544038 | N | N | 0 | N | 00 | N | |||
| 72 | 20250114 | 100408 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4990 | 20 | 2 | 0.40 | 15834175 | 3177 | 4.17 | 4955 | 4995 | 4955 | 6460 | 3480 | 4970 | 4984.00 | 3.27 | 0 | -1530 | 5106 | 5037 | 5001 | 4932 | 4896 | 5020 | 4915 | 83 | 1490 | 500 | 3180 | 5 | 1 | 16623293 | 830 | 14.98 | 1.22 | 12 | 0.02 | 333.00 | 4096.00 | 9550 | 20240201 | -47.75 | 4405 | 20241209 | 13.28 | 5150 | -3.11 | 20250106 | 4910 | 1.63 | 20250102 | 9550 | -47.75 | 20240201 | 4405 | 13.28 | 20241209 | 4.04 | N | 032850 | 500 | 83 억 | 544038 | N | N | 0 | N | 00 | N | |||
| 73 | 20250114 | 090407 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4995 | 25 | 2 | 0.50 | 391785 | 79 | 0.10 | 4955 | 4995 | 4955 | 6460 | 3480 | 4970 | 4959.30 | 3.27 | 0 | -9 | 5106 | 5037 | 5001 | 4932 | 4896 | 5020 | 4915 | 83 | 1490 | 500 | 3180 | 5 | 1 | 16623293 | 830 | 15.00 | 1.22 | 12 | 0.00 | 333.00 | 4096.00 | 9550 | 20240201 | -47.70 | 4405 | 20241209 | 13.39 | 5150 | -3.01 | 20250106 | 4910 | 1.73 | 20250102 | 9550 | -47.70 | 20240201 | 4405 | 13.39 | 20241209 | 4.04 | N | 032850 | 500 | 83 억 | 544038 | N | N | 0 | N | 00 | N | |||
| 74 | 20250113 | 160405 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4970 | -100 | 5 | -1.97 | 373424280 | 74604 | 199.66 | 5060 | 5070 | 4965 | 6590 | 3550 | 5070 | 5005.58 | 3.28 | 0 | -9636 | 5183 | 5126 | 5073 | 5016 | 4963 | 5100 | 4990 | 83 | 1520 | 500 | 3240 | 5 | 1 | 16623293 | 826 | 14.92 | 1.21 | 12 | 0.45 | 333.00 | 4096.00 | 9550 | 20240201 | -47.96 | 4405 | 20241209 | 12.83 | 5150 | -3.50 | 20250106 | 4910 | 1.22 | 20250102 | 9550 | -47.96 | 20240201 | 4405 | 12.83 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 545674 | N | N | 0 | N | 00 | N | |||
| 75 | 20250113 | 150405 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4995 | -75 | 5 | -1.48 | 362070700 | 72320 | 193.55 | 5060 | 5070 | 4965 | 6590 | 3550 | 5070 | 5006.51 | 3.28 | 0 | -8988 | 5183 | 5126 | 5073 | 5016 | 4963 | 5100 | 4990 | 83 | 1520 | 500 | 3240 | 5 | 1 | 16623293 | 830 | 15.00 | 1.22 | 12 | 0.44 | 333.00 | 4096.00 | 9550 | 20240201 | -47.70 | 4405 | 20241209 | 13.39 | 5150 | -3.01 | 20250106 | 4910 | 1.73 | 20250102 | 9550 | -47.70 | 20240201 | 4405 | 13.39 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 545674 | N | N | 0 | N | 00 | N | |||
| 76 | 20250113 | 140402 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4975 | -95 | 5 | -1.87 | 332171500 | 66305 | 177.45 | 5060 | 5070 | 4965 | 6590 | 3550 | 5070 | 5009.75 | 3.28 | 0 | -7636 | 5183 | 5126 | 5073 | 5016 | 4963 | 5100 | 4990 | 83 | 1520 | 500 | 3240 | 5 | 1 | 16623293 | 827 | 14.94 | 1.21 | 12 | 0.40 | 333.00 | 4096.00 | 9550 | 20240201 | -47.91 | 4405 | 20241209 | 12.94 | 5150 | -3.40 | 20250106 | 4910 | 1.32 | 20250102 | 9550 | -47.91 | 20240201 | 4405 | 12.94 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 545674 | N | N | 0 | N | 00 | N | |||
| 77 | 20250113 | 130400 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4990 | -80 | 5 | -1.58 | 197856895 | 39493 | 105.70 | 5060 | 5060 | 4980 | 6590 | 3550 | 5070 | 5009.92 | 3.28 | 0 | -6576 | 5183 | 5126 | 5073 | 5016 | 4963 | 5100 | 4990 | 83 | 1520 | 500 | 3240 | 5 | 1 | 16623293 | 830 | 14.98 | 1.22 | 12 | 0.24 | 333.00 | 4096.00 | 9550 | 20240201 | -47.75 | 4405 | 20241209 | 13.28 | 5150 | -3.11 | 20250106 | 4910 | 1.63 | 20250102 | 9550 | -47.75 | 20240201 | 4405 | 13.28 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 545674 | N | N | 0 | N | 00 | N | |||
| 78 | 20250113 | 120400 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5010 | -60 | 5 | -1.18 | 103369650 | 20558 | 55.02 | 5060 | 5060 | 5000 | 6590 | 3550 | 5070 | 5028.20 | 3.28 | 0 | 1709 | 5183 | 5126 | 5073 | 5016 | 4963 | 5100 | 4990 | 83 | 1520 | 500 | 3240 | 10 | 1 | 16623293 | 833 | 15.05 | 1.22 | 12 | 0.12 | 333.00 | 4096.00 | 9550 | 20240201 | -47.54 | 4405 | 20241209 | 13.73 | 5150 | -2.72 | 20250106 | 4910 | 2.04 | 20250102 | 9550 | -47.54 | 20240201 | 4405 | 13.73 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 545674 | N | N | 0 | N | 00 | N | |||
| 79 | 20250113 | 110401 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5010 | -60 | 5 | -1.18 | 93383780 | 18567 | 49.69 | 5060 | 5060 | 5000 | 6590 | 3550 | 5070 | 5029.56 | 3.28 | 0 | 3221 | 5183 | 5126 | 5073 | 5016 | 4963 | 5100 | 4990 | 83 | 1520 | 500 | 3240 | 10 | 1 | 16623293 | 833 | 15.05 | 1.22 | 12 | 0.11 | 333.00 | 4096.00 | 9550 | 20240201 | -47.54 | 4405 | 20241209 | 13.73 | 5150 | -2.72 | 20250106 | 4910 | 2.04 | 20250102 | 9550 | -47.54 | 20240201 | 4405 | 13.73 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 545674 | N | N | 0 | N | 00 | N | |||
| 80 | 20250113 | 100400 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5040 | -30 | 5 | -0.59 | 58040780 | 11526 | 30.85 | 5060 | 5060 | 5020 | 6590 | 3550 | 5070 | 5035.64 | 3.28 | 0 | 3142 | 5183 | 5126 | 5073 | 5016 | 4963 | 5100 | 4990 | 83 | 1520 | 500 | 3240 | 10 | 1 | 16623293 | 838 | 15.14 | 1.23 | 12 | 0.07 | 333.00 | 4096.00 | 9550 | 20240201 | -47.23 | 4405 | 20241209 | 14.42 | 5150 | -2.14 | 20250106 | 4910 | 2.65 | 20250102 | 9550 | -47.23 | 20240201 | 4405 | 14.42 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 545674 | N | N | 0 | N | 00 | N | |||
| 81 | 20250113 | 090404 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5040 | -30 | 5 | -0.59 | 4400180 | 872 | 2.33 | 5060 | 5060 | 5040 | 6590 | 3550 | 5070 | 5046.08 | 3.28 | 0 | -282 | 5183 | 5126 | 5073 | 5016 | 4963 | 5100 | 4990 | 83 | 1520 | 500 | 3240 | 10 | 1 | 16623293 | 838 | 15.14 | 1.23 | 12 | 0.01 | 333.00 | 4096.00 | 9550 | 20240201 | -47.23 | 4405 | 20241209 | 14.42 | 5150 | -2.14 | 20250106 | 4910 | 2.65 | 20250102 | 9550 | -47.23 | 20240201 | 4405 | 14.42 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 545674 | N | N | 0 | N | 00 | N | |||
| 82 | 20250110 | 160359 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5070 | -60 | 5 | -1.17 | 189352790 | 37336 | 38.52 | 5110 | 5130 | 5020 | 6660 | 3600 | 5130 | 5071.57 | 3.27 | 0 | 2255 | 5236 | 5182 | 5096 | 5042 | 4956 | 5210 | 5070 | 83 | 1530 | 500 | 3280 | 10 | 1 | 16623293 | 843 | 15.23 | 1.24 | 12 | 0.22 | 333.00 | 4096.00 | 9550 | 20240201 | -46.91 | 4405 | 20241209 | 15.10 | 5150 | -1.55 | 20250106 | 4910 | 3.26 | 20250102 | 9550 | -46.91 | 20240201 | 4405 | 15.10 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 543420 | N | N | 0 | N | 00 | N | |||
| 83 | 20250110 | 150359 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5070 | -60 | 5 | -1.17 | 171752660 | 33869 | 34.94 | 5110 | 5130 | 5020 | 6660 | 3600 | 5130 | 5071.07 | 3.27 | 0 | 720 | 5236 | 5182 | 5096 | 5042 | 4956 | 5210 | 5070 | 83 | 1530 | 500 | 3280 | 10 | 1 | 16623293 | 843 | 15.23 | 1.24 | 12 | 0.20 | 333.00 | 4096.00 | 9550 | 20240201 | -46.91 | 4405 | 20241209 | 15.10 | 5150 | -1.55 | 20250106 | 4910 | 3.26 | 20250102 | 9550 | -46.91 | 20240201 | 4405 | 15.10 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 543420 | N | N | 0 | N | 00 | N | |||
| 84 | 20250110 | 140359 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5120 | -10 | 5 | -0.19 | 150626310 | 29726 | 30.67 | 5110 | 5130 | 5020 | 6660 | 3600 | 5130 | 5067.14 | 3.27 | 0 | -865 | 5236 | 5182 | 5096 | 5042 | 4956 | 5210 | 5070 | 83 | 1530 | 500 | 3280 | 10 | 1 | 16623293 | 851 | 15.38 | 1.25 | 12 | 0.18 | 333.00 | 4096.00 | 9550 | 20240201 | -46.39 | 4405 | 20241209 | 16.23 | 5150 | -0.58 | 20250106 | 4910 | 4.28 | 20250102 | 9550 | -46.39 | 20240201 | 4405 | 16.23 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 543420 | N | N | 0 | N | 00 | N | |||
| 85 | 20250110 | 130358 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5100 | -30 | 5 | -0.58 | 121942120 | 24110 | 24.87 | 5110 | 5110 | 5020 | 6660 | 3600 | 5130 | 5057.72 | 3.27 | 0 | -1511 | 5236 | 5182 | 5096 | 5042 | 4956 | 5210 | 5070 | 83 | 1530 | 500 | 3280 | 10 | 1 | 16623293 | 848 | 15.32 | 1.25 | 12 | 0.15 | 333.00 | 4096.00 | 9550 | 20240201 | -46.60 | 4405 | 20241209 | 15.78 | 5150 | -0.97 | 20250106 | 4910 | 3.87 | 20250102 | 9550 | -46.60 | 20240201 | 4405 | 15.78 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 543420 | N | N | 0 | N | 00 | N | |||
| 86 | 20250110 | 120359 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5080 | -50 | 5 | -0.97 | 111287420 | 22011 | 22.71 | 5110 | 5110 | 5020 | 6660 | 3600 | 5130 | 5055.96 | 3.27 | 0 | -1358 | 5236 | 5182 | 5096 | 5042 | 4956 | 5210 | 5070 | 83 | 1530 | 500 | 3280 | 10 | 1 | 16623293 | 844 | 15.26 | 1.24 | 12 | 0.13 | 333.00 | 4096.00 | 9550 | 20240201 | -46.81 | 4405 | 20241209 | 15.32 | 5150 | -1.36 | 20250106 | 4910 | 3.46 | 20250102 | 9550 | -46.81 | 20240201 | 4405 | 15.32 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 543420 | N | N | 0 | N | 00 | N | |||
| 87 | 20250110 | 110358 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5030 | -100 | 5 | -1.95 | 92115990 | 18220 | 18.80 | 5110 | 5110 | 5020 | 6660 | 3600 | 5130 | 5055.73 | 3.27 | 0 | -176 | 5236 | 5182 | 5096 | 5042 | 4956 | 5210 | 5070 | 83 | 1530 | 500 | 3280 | 10 | 1 | 16623293 | 836 | 15.11 | 1.23 | 12 | 0.11 | 333.00 | 4096.00 | 9550 | 20240201 | -47.33 | 4405 | 20241209 | 14.19 | 5150 | -2.33 | 20250106 | 4910 | 2.44 | 20250102 | 9550 | -47.33 | 20240201 | 4405 | 14.19 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 543420 | N | N | 0 | N | 00 | N | |||
| 88 | 20250110 | 100357 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5070 | -60 | 5 | -1.17 | 60554030 | 11955 | 12.33 | 5110 | 5110 | 5040 | 6660 | 3600 | 5130 | 5065.12 | 3.27 | 0 | 568 | 5236 | 5182 | 5096 | 5042 | 4956 | 5210 | 5070 | 83 | 1530 | 500 | 3280 | 10 | 1 | 16623293 | 843 | 15.23 | 1.24 | 12 | 0.07 | 333.00 | 4096.00 | 9550 | 20240201 | -46.91 | 4405 | 20241209 | 15.10 | 5150 | -1.55 | 20250106 | 4910 | 3.26 | 20250102 | 9550 | -46.91 | 20240201 | 4405 | 15.10 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 543420 | N | N | 0 | N | 00 | N | |||
| 89 | 20250110 | 090400 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5090 | -40 | 5 | -0.78 | 4337540 | 851 | 0.88 | 5110 | 5110 | 5080 | 6660 | 3600 | 5130 | 5096.68 | 3.27 | 0 | -439 | 5236 | 5182 | 5096 | 5042 | 4956 | 5210 | 5070 | 83 | 1530 | 500 | 3280 | 10 | 1 | 16623293 | 846 | 15.29 | 1.24 | 12 | 0.01 | 333.00 | 4096.00 | 9550 | 20240201 | -46.70 | 4405 | 20241209 | 15.55 | 5150 | -1.17 | 20250106 | 4910 | 3.67 | 20250102 | 9550 | -46.70 | 20240201 | 4405 | 15.55 | 20241209 | 3.94 | N | 032850 | 500 | 83 억 | 543420 | N | N | 0 | N | 00 | N | |||
| 90 | 20250109 | 160357 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5130 | 40 | 2 | 0.79 | 483492480 | 95203 | 210.12 | 5080 | 5150 | 5010 | 6610 | 3570 | 5090 | 5078.54 | 3.14 | 0 | 18434 | 5170 | 5130 | 5100 | 5060 | 5030 | 5115 | 5045 | 83 | 1520 | 500 | 3250 | 10 | 1 | 16623293 | 853 | 15.41 | 1.25 | 12 | 0.57 | 333.00 | 4096.00 | 9550 | 20240201 | -46.28 | 4405 | 20241209 | 16.46 | 5150 | 0.00 | 20250106 | 4910 | 4.48 | 20250102 | 9550 | -46.28 | 20240201 | 4405 | 16.46 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 521801 | N | N | 0 | N | 00 | N | |||
| 91 | 20250109 | 150357 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5110 | 20 | 2 | 0.39 | 452761640 | 89204 | 196.88 | 5080 | 5150 | 5010 | 6610 | 3570 | 5090 | 5075.57 | 3.14 | 0 | 16895 | 5170 | 5130 | 5100 | 5060 | 5030 | 5115 | 5045 | 83 | 1520 | 500 | 3250 | 10 | 1 | 16623293 | 849 | 15.35 | 1.25 | 12 | 0.54 | 333.00 | 4096.00 | 9550 | 20240201 | -46.49 | 4405 | 20241209 | 16.00 | 5150 | 0.00 | 20250106 | 4910 | 4.07 | 20250102 | 9550 | -46.49 | 20240201 | 4405 | 16.00 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 521801 | N | N | 0 | N | 00 | N | |||
| 92 | 20250109 | 140359 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5050 | -40 | 5 | -0.79 | 229805060 | 45499 | 100.42 | 5080 | 5100 | 5010 | 6610 | 3570 | 5090 | 5050.76 | 3.14 | 0 | 10473 | 5170 | 5130 | 5100 | 5060 | 5030 | 5115 | 5045 | 83 | 1520 | 500 | 3250 | 10 | 1 | 16623293 | 839 | 15.17 | 1.23 | 12 | 0.27 | 333.00 | 4096.00 | 9550 | 20240201 | -47.12 | 4405 | 20241209 | 14.64 | 5150 | -1.94 | 20250106 | 4910 | 2.85 | 20250102 | 9550 | -47.12 | 20240201 | 4405 | 14.64 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 521801 | N | N | 0 | N | 00 | N | |||
| 93 | 20250109 | 130357 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5040 | -50 | 5 | -0.98 | 203176030 | 40221 | 88.77 | 5080 | 5100 | 5010 | 6610 | 3570 | 5090 | 5051.48 | 3.14 | 0 | 7525 | 5170 | 5130 | 5100 | 5060 | 5030 | 5115 | 5045 | 83 | 1520 | 500 | 3250 | 10 | 1 | 16623293 | 838 | 15.14 | 1.23 | 12 | 0.24 | 333.00 | 4096.00 | 9550 | 20240201 | -47.23 | 4405 | 20241209 | 14.42 | 5150 | -2.14 | 20250106 | 4910 | 2.65 | 20250102 | 9550 | -47.23 | 20240201 | 4405 | 14.42 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 521801 | N | N | 0 | N | 00 | N | |||
| 94 | 20250109 | 120357 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5040 | -50 | 5 | -0.98 | 122434990 | 24221 | 53.46 | 5080 | 5100 | 5010 | 6610 | 3570 | 5090 | 5054.90 | 3.14 | 0 | -361 | 5170 | 5130 | 5100 | 5060 | 5030 | 5115 | 5045 | 83 | 1520 | 500 | 3250 | 10 | 1 | 16623293 | 838 | 15.14 | 1.23 | 12 | 0.15 | 333.00 | 4096.00 | 9550 | 20240201 | -47.23 | 4405 | 20241209 | 14.42 | 5150 | -2.14 | 20250106 | 4910 | 2.65 | 20250102 | 9550 | -47.23 | 20240201 | 4405 | 14.42 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 521801 | N | N | 0 | N | 00 | N | |||
| 95 | 20250109 | 110358 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5050 | -40 | 5 | -0.79 | 105693150 | 20904 | 46.14 | 5080 | 5100 | 5010 | 6610 | 3570 | 5090 | 5056.10 | 3.14 | 0 | -1974 | 5170 | 5130 | 5100 | 5060 | 5030 | 5115 | 5045 | 83 | 1520 | 500 | 3250 | 10 | 1 | 16623293 | 839 | 15.17 | 1.23 | 12 | 0.13 | 333.00 | 4096.00 | 9550 | 20240201 | -47.12 | 4405 | 20241209 | 14.64 | 5150 | -1.94 | 20250106 | 4910 | 2.85 | 20250102 | 9550 | -47.12 | 20240201 | 4405 | 14.64 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 521801 | N | N | 0 | N | 00 | N | |||
| 96 | 20250109 | 100357 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5030 | -60 | 5 | -1.18 | 88046670 | 17394 | 38.39 | 5080 | 5100 | 5020 | 6610 | 3570 | 5090 | 5061.88 | 3.14 | 0 | -845 | 5170 | 5130 | 5100 | 5060 | 5030 | 5115 | 5045 | 83 | 1520 | 500 | 3250 | 10 | 1 | 16623293 | 836 | 15.11 | 1.23 | 12 | 0.10 | 333.00 | 4096.00 | 9550 | 20240201 | -47.33 | 4405 | 20241209 | 14.19 | 5150 | -2.33 | 20250106 | 4910 | 2.44 | 20250102 | 9550 | -47.33 | 20240201 | 4405 | 14.19 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 521801 | N | N | 0 | N | 00 | N | |||
| 97 | 20250109 | 090359 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5090 | 0 | 3 | 0.00 | 3566260 | 701 | 1.55 | 5080 | 5090 | 5080 | 6610 | 3570 | 5090 | 5087.35 | 3.14 | 0 | 20 | 5170 | 5130 | 5100 | 5060 | 5030 | 5115 | 5045 | 83 | 1520 | 500 | 3250 | 10 | 1 | 16623293 | 846 | 15.29 | 1.24 | 12 | 0.00 | 333.00 | 4096.00 | 9550 | 20240201 | -46.70 | 4405 | 20241209 | 15.55 | 5150 | -1.17 | 20250106 | 4910 | 3.67 | 20250102 | 9550 | -46.70 | 20240201 | 4405 | 15.55 | 20241209 | 3.92 | N | 032850 | 500 | 83 억 | 521801 | N | N | 0 | N | 00 | N | |||
| 98 | 20250108 | 160354 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5090 | -10 | 5 | -0.20 | 229783280 | 45059 | 75.70 | 5130 | 5140 | 5070 | 6630 | 3570 | 5100 | 5099.61 | 3.16 | 0 | -3070 | 5153 | 5126 | 5093 | 5066 | 5033 | 5130 | 5070 | 83 | 1530 | 500 | 3260 | 10 | 1 | 16623293 | 846 | 15.29 | 1.24 | 12 | 0.27 | 333.00 | 4096.00 | 9550 | 20240201 | -46.70 | 4405 | 20241209 | 15.55 | 5150 | -1.17 | 20250106 | 4910 | 3.67 | 20250102 | 9550 | -46.70 | 20240201 | 4405 | 15.55 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 524908 | N | N | 0 | N | 00 | N | |||
| 99 | 20250108 | 150356 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5090 | -10 | 5 | -0.20 | 217260640 | 42602 | 71.58 | 5130 | 5140 | 5070 | 6630 | 3570 | 5100 | 5099.78 | 3.16 | 0 | -4014 | 5153 | 5126 | 5093 | 5066 | 5033 | 5130 | 5070 | 83 | 1530 | 500 | 3260 | 10 | 1 | 16623293 | 846 | 15.29 | 1.24 | 12 | 0.26 | 333.00 | 4096.00 | 9550 | 20240201 | -46.70 | 4405 | 20241209 | 15.55 | 5150 | -1.17 | 20250106 | 4910 | 3.67 | 20250102 | 9550 | -46.70 | 20240201 | 4405 | 15.55 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 524908 | N | N | 0 | N | 00 | N | |||
| 100 | 20250108 | 140358 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5120 | 20 | 2 | 0.39 | 164075400 | 32176 | 54.06 | 5130 | 5140 | 5070 | 6630 | 3570 | 5100 | 5099.31 | 3.16 | 0 | -6769 | 5153 | 5126 | 5093 | 5066 | 5033 | 5130 | 5070 | 83 | 1530 | 500 | 3260 | 10 | 1 | 16623293 | 851 | 15.38 | 1.25 | 12 | 0.19 | 333.00 | 4096.00 | 9550 | 20240201 | -46.39 | 4405 | 20241209 | 16.23 | 5150 | -0.58 | 20250106 | 4910 | 4.28 | 20250102 | 9550 | -46.39 | 20240201 | 4405 | 16.23 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 524908 | N | N | 0 | N | 00 | N | |||
| 101 | 20250108 | 130358 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5080 | -20 | 5 | -0.39 | 102084520 | 20028 | 33.65 | 5130 | 5130 | 5070 | 6630 | 3570 | 5100 | 5097.09 | 3.16 | 0 | -6055 | 5153 | 5126 | 5093 | 5066 | 5033 | 5130 | 5070 | 83 | 1530 | 500 | 3260 | 10 | 1 | 16623293 | 844 | 15.26 | 1.24 | 12 | 0.12 | 333.00 | 4096.00 | 9550 | 20240201 | -46.81 | 4405 | 20241209 | 15.32 | 5150 | -1.36 | 20250106 | 4910 | 3.46 | 20250102 | 9550 | -46.81 | 20240201 | 4405 | 15.32 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 524908 | N | N | 0 | N | 00 | N | |||
| 102 | 20250108 | 120355 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5080 | -20 | 5 | -0.39 | 90638900 | 17776 | 29.87 | 5130 | 5130 | 5070 | 6630 | 3570 | 5100 | 5098.95 | 3.16 | 0 | -4173 | 5153 | 5126 | 5093 | 5066 | 5033 | 5130 | 5070 | 83 | 1530 | 500 | 3260 | 10 | 1 | 16623293 | 844 | 15.26 | 1.24 | 12 | 0.11 | 333.00 | 4096.00 | 9550 | 20240201 | -46.81 | 4405 | 20241209 | 15.32 | 5150 | -1.36 | 20250106 | 4910 | 3.46 | 20250102 | 9550 | -46.81 | 20240201 | 4405 | 15.32 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 524908 | N | N | 0 | N | 00 | N | |||
| 103 | 20250108 | 110355 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5100 | 0 | 3 | 0.00 | 67252810 | 13179 | 22.14 | 5130 | 5130 | 5070 | 6630 | 3570 | 5100 | 5103.03 | 3.16 | 0 | -2800 | 5153 | 5126 | 5093 | 5066 | 5033 | 5130 | 5070 | 83 | 1530 | 500 | 3260 | 10 | 1 | 16623293 | 848 | 15.32 | 1.25 | 12 | 0.08 | 333.00 | 4096.00 | 9550 | 20240201 | -46.60 | 4405 | 20241209 | 15.78 | 5150 | -0.97 | 20250106 | 4910 | 3.87 | 20250102 | 9550 | -46.60 | 20240201 | 4405 | 15.78 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 524908 | N | N | 0 | N | 00 | N | |||
| 104 | 20250108 | 100356 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5090 | -10 | 5 | -0.20 | 59331650 | 11625 | 19.53 | 5130 | 5130 | 5070 | 6630 | 3570 | 5100 | 5103.80 | 3.16 | 0 | -1925 | 5153 | 5126 | 5093 | 5066 | 5033 | 5130 | 5070 | 83 | 1530 | 500 | 3260 | 10 | 1 | 16623293 | 846 | 15.29 | 1.24 | 12 | 0.07 | 333.00 | 4096.00 | 9550 | 20240201 | -46.70 | 4405 | 20241209 | 15.55 | 5150 | -1.17 | 20250106 | 4910 | 3.67 | 20250102 | 9550 | -46.70 | 20240201 | 4405 | 15.55 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 524908 | N | N | 0 | N | 00 | N | |||
| 105 | 20250108 | 090358 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5120 | 20 | 2 | 0.39 | 9674200 | 1893 | 3.18 | 5130 | 5130 | 5100 | 6630 | 3570 | 5100 | 5110.51 | 3.16 | 0 | 310 | 5153 | 5126 | 5093 | 5066 | 5033 | 5130 | 5070 | 83 | 1530 | 500 | 3260 | 10 | 1 | 16623293 | 851 | 15.38 | 1.25 | 12 | 0.01 | 333.00 | 4096.00 | 9550 | 20240201 | -46.39 | 4405 | 20241209 | 16.23 | 5150 | -0.58 | 20250106 | 4910 | 4.28 | 20250102 | 9550 | -46.39 | 20240201 | 4405 | 16.23 | 20241209 | 3.93 | N | 032850 | 500 | 83 억 | 524908 | N | N | 0 | N | 00 | N | |||
| 106 | 20250107 | 160352 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5100 | -10 | 5 | -0.20 | 299114540 | 58764 | 76.70 | 5100 | 5120 | 5060 | 6640 | 3580 | 5110 | 5090.03 | 3.12 | 0 | 6169 | 5250 | 5180 | 5080 | 5010 | 4910 | 5215 | 5045 | 83 | 1530 | 500 | 3270 | 10 | 1 | 16623293 | 848 | 15.32 | 1.25 | 12 | 0.35 | 333.00 | 4096.00 | 9550 | 20240201 | -46.60 | 4405 | 20241209 | 15.78 | 5150 | -0.97 | 20250106 | 4910 | 3.87 | 20250102 | 9550 | -46.60 | 20240201 | 4405 | 15.78 | 20241209 | 3.85 | N | 032850 | 500 | 83 억 | 518620 | N | N | 0 | N | 00 | N | |||
| 107 | 20250107 | 150354 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5080 | -30 | 5 | -0.59 | 286834130 | 56354 | 73.56 | 5100 | 5120 | 5060 | 6640 | 3580 | 5110 | 5089.86 | 3.12 | 0 | 5713 | 5250 | 5180 | 5080 | 5010 | 4910 | 5215 | 5045 | 83 | 1530 | 500 | 3270 | 10 | 1 | 16623293 | 844 | 15.26 | 1.24 | 12 | 0.34 | 333.00 | 4096.00 | 9550 | 20240201 | -46.81 | 4405 | 20241209 | 15.32 | 5150 | -1.36 | 20250106 | 4910 | 3.46 | 20250102 | 9550 | -46.81 | 20240201 | 4405 | 15.32 | 20241209 | 3.85 | N | 032850 | 500 | 83 억 | 518620 | N | N | 0 | N | 00 | N | |||
| 108 | 20250107 | 140354 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5100 | -10 | 5 | -0.20 | 270477510 | 53140 | 69.36 | 5100 | 5120 | 5060 | 6640 | 3580 | 5110 | 5089.90 | 3.12 | 0 | 5287 | 5250 | 5180 | 5080 | 5010 | 4910 | 5215 | 5045 | 83 | 1530 | 500 | 3270 | 10 | 1 | 16623293 | 848 | 15.32 | 1.25 | 12 | 0.32 | 333.00 | 4096.00 | 9550 | 20240201 | -46.60 | 4405 | 20241209 | 15.78 | 5150 | -0.97 | 20250106 | 4910 | 3.87 | 20250102 | 9550 | -46.60 | 20240201 | 4405 | 15.78 | 20241209 | 3.85 | N | 032850 | 500 | 83 억 | 518620 | N | N | 0 | N | 00 | N | |||
| 109 | 20250107 | 130354 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5110 | 0 | 3 | 0.00 | 235019520 | 46183 | 60.28 | 5100 | 5110 | 5060 | 6640 | 3580 | 5110 | 5088.88 | 3.12 | 0 | 3292 | 5250 | 5180 | 5080 | 5010 | 4910 | 5215 | 5045 | 83 | 1530 | 500 | 3270 | 10 | 1 | 16623293 | 849 | 15.35 | 1.25 | 12 | 0.28 | 333.00 | 4096.00 | 9550 | 20240201 | -46.49 | 4405 | 20241209 | 16.00 | 5150 | -0.78 | 20250106 | 4910 | 4.07 | 20250102 | 9550 | -46.49 | 20240201 | 4405 | 16.00 | 20241209 | 3.85 | N | 032850 | 500 | 83 억 | 518620 | N | N | 0 | N | 00 | N | |||
| 110 | 20250107 | 120354 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5100 | -10 | 5 | -0.20 | 106314080 | 20902 | 27.28 | 5100 | 5110 | 5060 | 6640 | 3580 | 5110 | 5086.31 | 3.12 | 0 | 5283 | 5250 | 5180 | 5080 | 5010 | 4910 | 5215 | 5045 | 83 | 1530 | 500 | 3270 | 10 | 1 | 16623293 | 848 | 15.32 | 1.25 | 12 | 0.13 | 333.00 | 4096.00 | 9550 | 20240201 | -46.60 | 4405 | 20241209 | 15.78 | 5150 | -0.97 | 20250106 | 4910 | 3.87 | 20250102 | 9550 | -46.60 | 20240201 | 4405 | 15.78 | 20241209 | 3.85 | N | 032850 | 500 | 83 억 | 518620 | N | N | 0 | N | 00 | N | |||
| 111 | 20250107 | 110351 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5110 | 0 | 3 | 0.00 | 100346540 | 19734 | 25.76 | 5100 | 5110 | 5060 | 6640 | 3580 | 5110 | 5084.96 | 3.12 | 0 | 4703 | 5250 | 5180 | 5080 | 5010 | 4910 | 5215 | 5045 | 83 | 1530 | 500 | 3270 | 10 | 1 | 16623293 | 849 | 15.35 | 1.25 | 12 | 0.12 | 333.00 | 4096.00 | 9550 | 20240201 | -46.49 | 4405 | 20241209 | 16.00 | 5150 | -0.78 | 20250106 | 4910 | 4.07 | 20250102 | 9550 | -46.49 | 20240201 | 4405 | 16.00 | 20241209 | 3.85 | N | 032850 | 500 | 83 억 | 518620 | N | N | 0 | N | 00 | N | |||
| 112 | 20250107 | 100356 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5100 | -10 | 5 | -0.20 | 74348100 | 14630 | 19.10 | 5100 | 5110 | 5060 | 6640 | 3580 | 5110 | 5081.89 | 3.12 | 0 | 3937 | 5250 | 5180 | 5080 | 5010 | 4910 | 5215 | 5045 | 83 | 1530 | 500 | 3270 | 10 | 1 | 16623293 | 848 | 15.32 | 1.25 | 12 | 0.09 | 333.00 | 4096.00 | 9550 | 20240201 | -46.60 | 4405 | 20241209 | 15.78 | 5150 | -0.97 | 20250106 | 4910 | 3.87 | 20250102 | 9550 | -46.60 | 20240201 | 4405 | 15.78 | 20241209 | 3.85 | N | 032850 | 500 | 83 억 | 518620 | N | N | 0 | N | 00 | N | |||
| 113 | 20250107 | 090353 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5090 | -20 | 5 | -0.39 | 16125630 | 3167 | 4.13 | 5100 | 5110 | 5080 | 6640 | 3580 | 5110 | 5091.77 | 3.12 | 0 | 1646 | 5250 | 5180 | 5080 | 5010 | 4910 | 5215 | 5045 | 83 | 1530 | 500 | 3270 | 10 | 1 | 16623293 | 846 | 15.29 | 1.24 | 12 | 0.02 | 333.00 | 4096.00 | 9550 | 20240201 | -46.70 | 4405 | 20241209 | 15.55 | 5150 | -1.17 | 20250106 | 4910 | 3.67 | 20250102 | 9550 | -46.70 | 20240201 | 4405 | 15.55 | 20241209 | 3.85 | N | 032850 | 500 | 83 억 | 518620 | N | N | 0 | N | 00 | N | |||
| 114 | 20250106 | 160348 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5110 | 120 | 2 | 2.40 | 387439655 | 76550 | 88.27 | 5020 | 5150 | 4980 | 6480 | 3495 | 4990 | 5061.26 | 3.05 | 0 | 11109 | 5060 | 5025 | 4975 | 4940 | 4890 | 5042 | 4957 | 83 | 1490 | 500 | 3190 | 10 | 1 | 16623293 | 849 | 15.35 | 1.25 | 12 | 0.46 | 333.00 | 4096.00 | 9550 | 20240201 | -46.49 | 4405 | 20241209 | 16.00 | 5150 | -0.78 | 20250106 | 4910 | 4.07 | 20250102 | 9550 | -46.49 | 20240201 | 4405 | 16.00 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 507505 | N | N | 0 | N | 00 | N | |||
| 115 | 20250106 | 150350 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5090 | 100 | 2 | 2.00 | 368524615 | 72837 | 83.99 | 5020 | 5150 | 4980 | 6480 | 3495 | 4990 | 5059.58 | 3.05 | 0 | 10040 | 5060 | 5025 | 4975 | 4940 | 4890 | 5042 | 4957 | 83 | 1490 | 500 | 3190 | 10 | 1 | 16623293 | 846 | 15.29 | 1.24 | 12 | 0.44 | 333.00 | 4096.00 | 9550 | 20240201 | -46.70 | 4405 | 20241209 | 15.55 | 5150 | -1.17 | 20250106 | 4910 | 3.67 | 20250102 | 9550 | -46.70 | 20240201 | 4405 | 15.55 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 507505 | N | N | 0 | N | 00 | N | |||
| 116 | 20250106 | 140350 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5100 | 110 | 2 | 2.20 | 309839975 | 61307 | 70.69 | 5020 | 5150 | 4980 | 6480 | 3495 | 4990 | 5053.91 | 3.05 | 0 | 7132 | 5060 | 5025 | 4975 | 4940 | 4890 | 5042 | 4957 | 83 | 1490 | 500 | 3190 | 10 | 1 | 16623293 | 848 | 15.32 | 1.25 | 12 | 0.37 | 333.00 | 4096.00 | 9550 | 20240201 | -46.60 | 4405 | 20241209 | 15.78 | 5150 | -0.97 | 20250106 | 4910 | 3.87 | 20250102 | 9550 | -46.60 | 20240201 | 4405 | 15.78 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 507505 | N | N | 0 | N | 00 | N | |||
| 117 | 20250106 | 130348 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5070 | 80 | 2 | 1.60 | 204269295 | 40594 | 46.81 | 5020 | 5080 | 4980 | 6480 | 3495 | 4990 | 5032.01 | 3.05 | 0 | 5529 | 5060 | 5025 | 4975 | 4940 | 4890 | 5042 | 4957 | 83 | 1490 | 500 | 3190 | 10 | 1 | 16623293 | 843 | 15.23 | 1.24 | 12 | 0.24 | 333.00 | 4096.00 | 9550 | 20240201 | -46.91 | 4405 | 20241209 | 15.10 | 5080 | -0.20 | 20250106 | 4910 | 3.26 | 20250102 | 9550 | -46.91 | 20240201 | 4405 | 15.10 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 507505 | N | N | 0 | N | 00 | N | |||
| 118 | 20250106 | 120347 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5070 | 80 | 2 | 1.60 | 182577065 | 36312 | 41.87 | 5020 | 5070 | 4980 | 6480 | 3495 | 4990 | 5028.01 | 3.05 | 0 | 4215 | 5060 | 5025 | 4975 | 4940 | 4890 | 5042 | 4957 | 83 | 1490 | 500 | 3190 | 10 | 1 | 16623293 | 843 | 15.23 | 1.24 | 12 | 0.22 | 333.00 | 4096.00 | 9550 | 20240201 | -46.91 | 4405 | 20241209 | 15.10 | 5070 | 0.00 | 20250106 | 4910 | 3.26 | 20250102 | 9550 | -46.91 | 20240201 | 4405 | 15.10 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 507505 | N | N | 0 | N | 00 | N | |||
| 119 | 20250106 | 110348 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5050 | 60 | 2 | 1.20 | 149944515 | 29864 | 34.44 | 5020 | 5070 | 4980 | 6480 | 3495 | 4990 | 5020.91 | 3.05 | 0 | 3763 | 5060 | 5025 | 4975 | 4940 | 4890 | 5042 | 4957 | 83 | 1490 | 500 | 3190 | 10 | 1 | 16623293 | 839 | 15.17 | 1.23 | 12 | 0.18 | 333.00 | 4096.00 | 9550 | 20240201 | -47.12 | 4405 | 20241209 | 14.64 | 5070 | -0.39 | 20250106 | 4910 | 2.85 | 20250102 | 9550 | -47.12 | 20240201 | 4405 | 14.64 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 507505 | N | N | 0 | N | 00 | N | |||
| 120 | 20250106 | 100347 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5040 | 50 | 2 | 1.00 | 104435255 | 20847 | 24.04 | 5020 | 5040 | 4980 | 6480 | 3495 | 4990 | 5009.61 | 3.05 | 0 | 3718 | 5060 | 5025 | 4975 | 4940 | 4890 | 5042 | 4957 | 83 | 1490 | 500 | 3190 | 10 | 1 | 16623293 | 838 | 15.14 | 1.23 | 12 | 0.13 | 333.00 | 4096.00 | 9550 | 20240201 | -47.23 | 4405 | 20241209 | 14.42 | 5040 | 0.00 | 20250106 | 4910 | 2.65 | 20250102 | 9550 | -47.23 | 20240201 | 4405 | 14.42 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 507505 | N | N | 0 | N | 00 | N | |||
| 121 | 20250106 | 090345 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5010 | 20 | 2 | 0.40 | 7485670 | 1495 | 1.72 | 5020 | 5020 | 5000 | 6480 | 3495 | 4990 | 5007.14 | 3.05 | 0 | -969 | 5060 | 5025 | 4975 | 4940 | 4890 | 5042 | 4957 | 83 | 1490 | 500 | 3190 | 10 | 1 | 16623293 | 833 | 15.05 | 1.22 | 12 | 0.01 | 333.00 | 4096.00 | 9550 | 20240201 | -47.54 | 4405 | 20241209 | 13.73 | 5020 | -0.20 | 20250106 | 4910 | 2.04 | 20250102 | 9550 | -47.54 | 20240201 | 4405 | 13.73 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 507505 | N | N | 0 | N | 00 | N | |||
| 122 | 20250103 | 160346 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4990 | 50 | 2 | 1.01 | 431368165 | 86623 | 292.58 | 4940 | 5010 | 4925 | 6420 | 3460 | 4940 | 4979.81 | 3.08 | 0 | -4592 | 4980 | 4960 | 4935 | 4915 | 4890 | 4970 | 4925 | 83 | 1480 | 500 | 3160 | 5 | 1 | 16623293 | 830 | 14.98 | 1.22 | 12 | 0.52 | 333.00 | 4096.00 | 9550 | 20240201 | -47.75 | 4405 | 20241209 | 13.28 | 5010 | -0.40 | 20250103 | 4910 | 1.63 | 20250102 | 9550 | -47.75 | 20240201 | 4405 | 13.28 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 512349 | N | N | 0 | N | 00 | N | |||
| 123 | 20250103 | 150346 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5000 | 60 | 2 | 1.21 | 406747710 | 81693 | 275.92 | 4940 | 5010 | 4925 | 6420 | 3460 | 4940 | 4978.98 | 3.08 | 0 | -5432 | 4980 | 4960 | 4935 | 4915 | 4890 | 4970 | 4925 | 83 | 1480 | 500 | 3160 | 10 | 1 | 16623293 | 831 | 15.02 | 1.22 | 12 | 0.49 | 333.00 | 4096.00 | 9550 | 20240201 | -47.64 | 4405 | 20241209 | 13.51 | 5010 | -0.20 | 20250103 | 4910 | 1.83 | 20250102 | 9550 | -47.64 | 20240201 | 4405 | 13.51 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 512349 | N | N | 0 | N | 00 | N | |||
| 124 | 20250103 | 140346 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4995 | 55 | 2 | 1.11 | 381784985 | 76700 | 259.06 | 4940 | 5000 | 4925 | 6420 | 3460 | 4940 | 4977.64 | 3.08 | 0 | -7387 | 4980 | 4960 | 4935 | 4915 | 4890 | 4970 | 4925 | 83 | 1480 | 500 | 3160 | 5 | 1 | 16623293 | 830 | 15.00 | 1.22 | 12 | 0.46 | 333.00 | 4096.00 | 9550 | 20240201 | -47.70 | 4405 | 20241209 | 13.39 | 5000 | -0.10 | 20250103 | 4910 | 1.73 | 20250102 | 9550 | -47.70 | 20240201 | 4405 | 13.39 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 512349 | N | N | 0 | N | 00 | N | |||
| 125 | 20250103 | 130346 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4990 | 50 | 2 | 1.01 | 347315455 | 69780 | 235.69 | 4940 | 5000 | 4925 | 6420 | 3460 | 4940 | 4977.29 | 3.08 | 0 | -7794 | 4980 | 4960 | 4935 | 4915 | 4890 | 4970 | 4925 | 83 | 1480 | 500 | 3160 | 5 | 1 | 16623293 | 830 | 14.98 | 1.22 | 12 | 0.42 | 333.00 | 4096.00 | 9550 | 20240201 | -47.75 | 4405 | 20241209 | 13.28 | 5000 | -0.20 | 20250103 | 4910 | 1.63 | 20250102 | 9550 | -47.75 | 20240201 | 4405 | 13.28 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 512349 | N | N | 0 | N | 00 | N | |||
| 126 | 20250103 | 120346 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 5000 | 60 | 2 | 1.21 | 289482080 | 58184 | 196.52 | 4940 | 5000 | 4925 | 6420 | 3460 | 4940 | 4975.29 | 3.08 | 0 | -6781 | 4980 | 4960 | 4935 | 4915 | 4890 | 4970 | 4925 | 83 | 1480 | 500 | 3160 | 10 | 1 | 16623293 | 831 | 15.02 | 1.22 | 12 | 0.35 | 333.00 | 4096.00 | 9550 | 20240201 | -47.64 | 4405 | 20241209 | 13.51 | 5000 | 0.00 | 20250103 | 4910 | 1.83 | 20250102 | 9550 | -47.64 | 20240201 | 4405 | 13.51 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 512349 | N | N | 0 | N | 00 | N | |||
| 127 | 20250103 | 110346 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4960 | 20 | 2 | 0.40 | 229518290 | 46127 | 155.80 | 4940 | 4995 | 4925 | 6420 | 3460 | 4940 | 4975.79 | 3.08 | 0 | -7743 | 4980 | 4960 | 4935 | 4915 | 4890 | 4970 | 4925 | 83 | 1480 | 500 | 3160 | 5 | 1 | 16623293 | 825 | 14.89 | 1.21 | 12 | 0.28 | 333.00 | 4096.00 | 9550 | 20240201 | -48.06 | 4405 | 20241209 | 12.60 | 4995 | -0.70 | 20250103 | 4910 | 1.02 | 20250102 | 9550 | -48.06 | 20240201 | 4405 | 12.60 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 512349 | N | N | 0 | N | 00 | N | |||
| 128 | 20250103 | 100345 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4975 | 35 | 2 | 0.71 | 41840365 | 8435 | 28.49 | 4940 | 4985 | 4925 | 6420 | 3460 | 4940 | 4960.33 | 3.08 | 0 | 860 | 4980 | 4960 | 4935 | 4915 | 4890 | 4970 | 4925 | 83 | 1480 | 500 | 3160 | 5 | 1 | 16623293 | 827 | 14.94 | 1.21 | 12 | 0.05 | 333.00 | 4096.00 | 9550 | 20240201 | -47.91 | 4405 | 20241209 | 12.94 | 4985 | -0.20 | 20250103 | 4910 | 1.32 | 20250102 | 9550 | -47.91 | 20240201 | 4405 | 12.94 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 512349 | N | N | 0 | N | 00 | N | |||
| 129 | 20250103 | 090346 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4955 | 15 | 2 | 0.30 | 676815 | 137 | 0.46 | 4940 | 4955 | 4940 | 6420 | 3460 | 4940 | 4940.26 | 3.08 | 0 | -19 | 4980 | 4960 | 4935 | 4915 | 4890 | 4970 | 4925 | 83 | 1480 | 500 | 3160 | 5 | 1 | 16623293 | 824 | 14.88 | 1.21 | 12 | 0.00 | 333.00 | 4096.00 | 9550 | 20240201 | -48.12 | 4405 | 20241209 | 12.49 | 4955 | 0.00 | 20250102 | 4910 | 0.92 | 20250102 | 9550 | -48.12 | 20240201 | 4405 | 12.49 | 20241209 | 3.84 | N | 032850 | 500 | 83 억 | 512349 | N | N | 0 | N | 00 | N | |||
| 130 | 20250102 | 160344 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4940 | 10 | 2 | 0.20 | 144926230 | 29425 | 68.82 | 4930 | 4955 | 4910 | 6400 | 3455 | 4930 | 4925.12 | 3.10 | 0 | -4051 | 5006 | 4967 | 4906 | 4867 | 4806 | 4987 | 4887 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 821 | 14.83 | 1.21 | 12 | 0.18 | 333.00 | 4096.00 | 9550 | 20240201 | -48.27 | 4405 | 20241209 | 12.15 | 4955 | -0.30 | 20250102 | 4910 | 0.61 | 20250102 | 9550 | -48.27 | 20240201 | 4405 | 12.15 | 20241209 | 3.89 | N | 032850 | 500 | 83 억 | 514614 | N | N | 0 | N | 00 | N | |||
| 131 | 20250102 | 150345 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4940 | 10 | 2 | 0.20 | 139449565 | 28316 | 66.23 | 4930 | 4955 | 4910 | 6400 | 3455 | 4930 | 4924.76 | 3.10 | 0 | -3789 | 5006 | 4967 | 4906 | 4867 | 4806 | 4987 | 4887 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 821 | 14.83 | 1.21 | 12 | 0.17 | 333.00 | 4096.00 | 9550 | 20240201 | -48.27 | 4405 | 20241209 | 12.15 | 4955 | -0.30 | 20250102 | 4910 | 0.61 | 20250102 | 9550 | -48.27 | 20240201 | 4405 | 12.15 | 20241209 | 3.89 | N | 032850 | 500 | 83 억 | 514614 | N | N | 0 | N | 00 | N | |||
| 132 | 20250102 | 140343 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4920 | -10 | 5 | -0.20 | 106797845 | 21679 | 50.70 | 4930 | 4955 | 4910 | 6400 | 3455 | 4930 | 4926.33 | 3.10 | 0 | -4269 | 5006 | 4967 | 4906 | 4867 | 4806 | 4987 | 4887 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 818 | 14.77 | 1.20 | 12 | 0.13 | 333.00 | 4096.00 | 9550 | 20240201 | -48.48 | 4405 | 20241209 | 11.69 | 4955 | -0.71 | 20250102 | 4910 | 0.20 | 20250102 | 9550 | -48.48 | 20240201 | 4405 | 11.69 | 20241209 | 3.89 | N | 032850 | 500 | 83 억 | 514614 | N | N | 0 | N | 00 | N | |||
| 133 | 20250102 | 130343 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4945 | 15 | 2 | 0.30 | 88482930 | 17959 | 42.00 | 4930 | 4955 | 4910 | 6400 | 3455 | 4930 | 4926.94 | 3.10 | 0 | -2717 | 5006 | 4967 | 4906 | 4867 | 4806 | 4987 | 4887 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 822 | 14.85 | 1.21 | 12 | 0.11 | 333.00 | 4096.00 | 9550 | 20240201 | -48.22 | 4405 | 20241209 | 12.26 | 4955 | -0.20 | 20250102 | 4910 | 0.71 | 20250102 | 9550 | -48.22 | 20240201 | 4405 | 12.26 | 20241209 | 3.89 | N | 032850 | 500 | 83 억 | 514614 | N | N | 0 | N | 00 | N | |||
| 134 | 20250102 | 120344 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4925 | -5 | 5 | -0.10 | 52451425 | 10649 | 24.91 | 4930 | 4955 | 4910 | 6400 | 3455 | 4930 | 4925.48 | 3.10 | 0 | -3319 | 5006 | 4967 | 4906 | 4867 | 4806 | 4987 | 4887 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 819 | 14.79 | 1.20 | 12 | 0.06 | 333.00 | 4096.00 | 9550 | 20240201 | -48.43 | 4405 | 20241209 | 11.80 | 4955 | -0.61 | 20250102 | 4910 | 0.31 | 20250102 | 9550 | -48.43 | 20240201 | 4405 | 11.80 | 20241209 | 3.89 | N | 032850 | 500 | 83 억 | 514614 | N | N | 0 | N | 00 | N | |||
| 135 | 20250102 | 110335 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4930 | 0 | 3 | 0.00 | 31596450 | 6411 | 14.99 | 4930 | 4955 | 4910 | 6400 | 3455 | 4930 | 4928.47 | 3.10 | 0 | -2001 | 5006 | 4967 | 4906 | 4867 | 4806 | 4987 | 4887 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 820 | 14.80 | 1.20 | 12 | 0.04 | 333.00 | 4096.00 | 9550 | 20240201 | -48.38 | 4405 | 20241209 | 11.92 | 4955 | -0.50 | 20250102 | 4910 | 0.41 | 20250102 | 9550 | -48.38 | 20240201 | 4405 | 11.92 | 20241209 | 3.89 | N | 032850 | 500 | 83 억 | 514614 | N | N | 0 | N | 00 | N | |||
| 136 | 20250102 | 100341 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4930 | 0 | 3 | 0.00 | 9967720 | 2022 | 4.73 | 4930 | 4930 | 4915 | 6400 | 3455 | 4930 | 4929.63 | 3.10 | 0 | -1963 | 5006 | 4967 | 4906 | 4867 | 4806 | 4987 | 4887 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 820 | 14.80 | 1.20 | 12 | 0.01 | 333.00 | 4096.00 | 9550 | 20240201 | -48.38 | 4405 | 20241209 | 11.92 | 4930 | 0.00 | 20250102 | 4915 | 0.31 | 20250102 | 9550 | -48.38 | 20240201 | 4405 | 11.92 | 20241209 | 3.89 | N | 032850 | 500 | 83 억 | 514614 | N | N | 0 | N | 00 | N | |||
| 137 | 20250102 | 090339 | 57 | 100.00 | KOSDAQ | IT 서비스 | N | N | N | N | N | 4930 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 6400 | 3455 | 4930 | 0.00 | 3.10 | 0 | 0 | 5006 | 4967 | 4906 | 4867 | 4806 | 4987 | 4887 | 83 | 1470 | 500 | 3150 | 5 | 1 | 16623293 | 820 | 14.80 | 1.20 | 12 | 0.00 | 333.00 | 4096.00 | 9550 | 20240201 | -48.38 | 4405 | 20241209 | 11.92 | 0 | 0.00 | 0 | 0 | 0.00 | 0 | 9550 | -48.38 | 20240201 | 4405 | 11.92 | 20241209 | 3.89 | N | 032850 | 500 | 83 억 | 514614 | N | N | 0 | N | 00 | N |