KissMeData/065370/price/prices-20250101.csv

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	160618	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5380	-200	5	-3.58	929221320	168876	268.32	5550	5710	5380	7250	3910	5580	5502.56	1.44	0	-5512	5953	5766	5663	5476	5373	5715	5425	37	1670	500	3340	10	1	7383954	397	-12.06	1.02	12	2.29	-446.00	5262.00	10000	20240122	-46.20	3760	20241114	43.09	6640	-18.98	20250102	5140	4.67	20250114	9690	-44.48	20240124	3760	43.09	20241114	1.17	N	065370	500	36 억		106259	N	N	0	N	00	N
3	20250124	150618	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5390	-190	5	-3.41	895451680	162612	258.37	5550	5710	5380	7250	3910	5580	5506.63	1.44	0	-3684	5953	5766	5663	5476	5373	5715	5425	37	1670	500	3340	10	1	7383954	398	-12.09	1.02	12	2.20	-446.00	5262.00	10000	20240122	-46.10	3760	20241114	43.35	6640	-18.83	20250102	5140	4.86	20250114	9690	-44.38	20240124	3760	43.35	20241114	1.17	N	065370	500	36 억		106259	N	N	0	N	00	N
4	20250124	140617	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5620	40	2	0.72	729363520	132295	210.20	5550	5710	5390	7250	3910	5580	5513.11	1.44	0	3565	5953	5766	5663	5476	5373	5715	5425	37	1670	500	3340	10	1	7383954	415	-12.60	1.07	12	1.79	-446.00	5262.00	10000	20240122	-43.80	3760	20241114	49.47	6640	-15.36	20250102	5140	9.34	20250114	9690	-42.00	20240124	3760	49.47	20241114	1.17	N	065370	500	36 억		106259	N	N	0	N	00	N
5	20250124	130618	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5560	-20	5	-0.36	521893060	95258	151.35	5550	5640	5390	7250	3910	5580	5478.63	1.44	0	3040	5953	5766	5663	5476	5373	5715	5425	37	1670	500	3340	10	1	7383954	411	-12.47	1.06	12	1.29	-446.00	5262.00	10000	20240122	-44.40	3760	20241114	47.87	6640	-16.27	20250102	5140	8.17	20250114	9690	-42.62	20240124	3760	47.87	20241114	1.17	N	065370	500	36 억		106259	N	N	0	N	00	N
6	20250124	120615	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5420	-160	5	-2.87	390610360	71295	113.28	5550	5640	5400	7250	3910	5580	5478.65	1.44	0	2268	5953	5766	5663	5476	5373	5715	5425	37	1670	500	3340	10	1	7383954	400	-12.15	1.03	12	0.97	-446.00	5262.00	10000	20240122	-45.80	3760	20241114	44.15	6640	-18.37	20250102	5140	5.45	20250114	9690	-44.07	20240124	3760	44.15	20241114	1.17	N	065370	500	36 억		106259	N	N	0	N	00	N
7	20250124	110618	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5500	-80	5	-1.43	275212720	50112	79.62	5550	5640	5400	7250	3910	5580	5491.78	1.44	0	4438	5953	5766	5663	5476	5373	5715	5425	37	1670	500	3340	10	1	7383954	406	-12.33	1.05	12	0.68	-446.00	5262.00	10000	20240122	-45.00	3760	20241114	46.28	6640	-17.17	20250102	5140	7.00	20250114	9690	-43.24	20240124	3760	46.28	20241114	1.17	N	065370	500	36 억		106259	N	N	0	N	00	N
8	20250124	100615	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5430	-150	5	-2.69	159303210	29146	46.31	5550	5620	5400	7250	3910	5580	5465.30	1.44	0	3177	5953	5766	5663	5476	5373	5715	5425	37	1670	500	3340	10	1	7383954	401	-12.17	1.03	12	0.39	-446.00	5262.00	10000	20240122	-45.70	3760	20241114	44.41	6640	-18.22	20250102	5140	5.64	20250114	9690	-43.96	20240124	3760	44.41	20241114	1.17	N	065370	500	36 억		106259	N	N	0	N	00	N
9	20250124	090618	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5540	-40	5	-0.72	12614860	2265	3.60	5550	5620	5540	7250	3910	5580	5568.99	1.44	0	-188	5953	5766	5663	5476	5373	5715	5425	37	1670	500	3340	10	1	7383954	409	-12.42	1.05	12	0.03	-446.00	5262.00	10000	20240122	-44.60	3760	20241114	47.34	6640	-16.57	20250102	5140	7.78	20250114	9690	-42.83	20240124	3760	47.34	20241114	1.17	N	065370	500	36 억		106259	N	N	0	N	00	N
10	20250123	160616	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5580	-80	5	-1.41	355347000	62669	44.37	5730	5850	5560	7350	3970	5660	5670.24	1.52	0	-6096	6133	5896	5603	5366	5073	6015	5485	37	1690	500	3390	10	1	7383954	412	-12.51	1.06	12	0.85	-446.00	5262.00	10000	20240122	-44.20	3760	20241114	48.40	6640	-15.96	20250102	5140	8.56	20250114	9850	-43.35	20240123	3760	48.40	20241114	1.17	N	065370	500	36 억		112355	N	N	0	N	00	N
11	20250123	150614	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5580	-80	5	-1.41	319487740	56268	39.84	5730	5850	5560	7350	3970	5660	5677.97	1.52	0	-5557	6133	5896	5603	5366	5073	6015	5485	37	1690	500	3390	10	1	7383954	412	-12.51	1.06	12	0.76	-446.00	5262.00	10000	20240122	-44.20	3760	20241114	48.40	6640	-15.96	20250102	5140	8.56	20250114	9850	-43.35	20240123	3760	48.40	20241114	1.17	N	065370	500	36 억		112355	N	N	0	N	00	N
12	20250123	140615	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5600	-60	5	-1.06	296239460	52101	36.89	5730	5850	5570	7350	3970	5660	5685.87	1.52	0	-4934	6133	5896	5603	5366	5073	6015	5485	37	1690	500	3390	10	1	7383954	414	-12.56	1.06	12	0.71	-446.00	5262.00	10000	20240122	-44.00	3760	20241114	48.94	6640	-15.66	20250102	5140	8.95	20250114	9850	-43.15	20240123	3760	48.94	20241114	1.17	N	065370	500	36 억		112355	N	N	0	N	00	N
13	20250123	130613	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5620	-40	5	-0.71	273621830	48071	34.04	5730	5850	5570	7350	3970	5660	5692.04	1.52	0	-2260	6133	5896	5603	5366	5073	6015	5485	37	1690	500	3390	10	1	7383954	415	-12.60	1.07	12	0.65	-446.00	5262.00	10000	20240122	-43.80	3760	20241114	49.47	6640	-15.36	20250102	5140	9.34	20250114	9850	-42.94	20240123	3760	49.47	20241114	1.17	N	065370	500	36 억		112355	N	N	0	N	00	N
14	20250123	120614	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5650	-10	5	-0.18	257158070	45146	31.97	5730	5850	5570	7350	3970	5660	5696.14	1.52	0	-1767	6133	5896	5603	5366	5073	6015	5485	37	1690	500	3390	10	1	7383954	417	-12.67	1.07	12	0.61	-446.00	5262.00	10000	20240122	-43.50	3760	20241114	50.27	6640	-14.91	20250102	5140	9.92	20250114	9850	-42.64	20240123	3760	50.27	20241114	1.17	N	065370	500	36 억		112355	N	N	0	N	00	N
15	20250123	110607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5630	-30	5	-0.53	225594170	39565	28.01	5730	5850	5570	7350	3970	5660	5701.86	1.52	0	-1808	6133	5896	5603	5366	5073	6015	5485	37	1690	500	3390	10	1	7383954	416	-12.62	1.07	12	0.54	-446.00	5262.00	10000	20240122	-43.70	3760	20241114	49.73	6640	-15.21	20250102	5140	9.53	20250114	9850	-42.84	20240123	3760	49.73	20241114	1.17	N	065370	500	36 억		112355	N	N	0	N	00	N
16	20250123	100613	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5660	0	3	0.00	182576700	31968	22.64	5730	5850	5570	7350	3970	5660	5711.23	1.52	0	-1810	6133	5896	5603	5366	5073	6015	5485	37	1690	500	3390	10	1	7383954	418	-12.69	1.08	12	0.43	-446.00	5262.00	10000	20240122	-43.40	3760	20241114	50.53	6640	-14.76	20250102	5140	10.12	20250114	9850	-42.54	20240123	3760	50.53	20241114	1.17	N	065370	500	36 억		112355	N	N	0	N	00	N
17	20250123	090613	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5770	110	2	1.94	28333440	4968	3.52	5730	5770	5610	7350	3970	5660	5703.19	1.52	0	-1272	6133	5896	5603	5366	5073	6015	5485	37	1690	500	3390	10	1	7383954	426	-12.94	1.10	12	0.07	-446.00	5262.00	10000	20240122	-42.30	3760	20241114	53.46	6640	-13.10	20250102	5140	12.26	20250114	9850	-41.42	20240123	3760	53.46	20241114	1.17	N	065370	500	36 억		112355	N	N	0	N	00	N
18	20250122	160610	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5660	390	2	7.40	783415180	140810	319.59	5330	5840	5310	6850	3690	5270	5563.41	1.39	0	9830	5476	5372	5306	5202	5136	5340	5170	37	1580	500	3160	10	1	7383954	418	-12.69	1.08	12	1.91	-446.00	5262.00	10650	20240115	-46.85	3760	20241114	50.53	6640	-14.76	20250102	5140	10.12	20250114	10000	-43.40	20240122	3760	50.53	20241114	1.30	N	065370	500	36 억		102523	N	N	0	N	00	N
19	20250122	150610	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5690	420	2	7.97	709142960	127672	289.77	5330	5840	5310	6850	3690	5270	5554.41	1.39	0	7832	5476	5372	5306	5202	5136	5340	5170	37	1580	500	3160	10	1	7383954	420	-12.76	1.08	12	1.73	-446.00	5262.00	10650	20240115	-46.57	3760	20241114	51.33	6640	-14.31	20250102	5140	10.70	20250114	10000	-43.10	20240122	3760	51.33	20241114	1.30	N	065370	500	36 억		102523	N	N	0	N	00	N
20	20250122	140608	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5480	210	2	3.98	430607990	78327	177.77	5330	5600	5310	6850	3690	5270	5497.57	1.39	0	7529	5476	5372	5306	5202	5136	5340	5170	37	1580	500	3160	10	1	7383954	405	-12.29	1.04	12	1.06	-446.00	5262.00	10650	20240115	-48.54	3760	20241114	45.74	6640	-17.47	20250102	5140	6.61	20250114	10000	-45.20	20240122	3760	45.74	20241114	1.30	N	065370	500	36 억		102523	N	N	0	N	00	N
21	20250122	130611	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5480	210	2	3.98	416907490	75824	172.09	5330	5600	5310	6850	3690	5270	5498.36	1.39	0	7388	5476	5372	5306	5202	5136	5340	5170	37	1580	500	3160	10	1	7383954	405	-12.29	1.04	12	1.03	-446.00	5262.00	10650	20240115	-48.54	3760	20241114	45.74	6640	-17.47	20250102	5140	6.61	20250114	10000	-45.20	20240122	3760	45.74	20241114	1.30	N	065370	500	36 억		102523	N	N	0	N	00	N
22	20250122	120609	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5520	250	2	4.74	390960820	71103	161.38	5330	5600	5310	6850	3690	5270	5498.51	1.39	0	6637	5476	5372	5306	5202	5136	5340	5170	37	1580	500	3160	10	1	7383954	408	-12.38	1.05	12	0.96	-446.00	5262.00	10650	20240115	-48.17	3760	20241114	46.81	6640	-16.87	20250102	5140	7.39	20250114	10000	-44.80	20240122	3760	46.81	20241114	1.30	N	065370	500	36 억		102523	N	N	0	N	00	N
23	20250122	110610	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5510	240	2	4.55	344381440	62646	142.18	5330	5600	5310	6850	3690	5270	5497.26	1.39	0	5617	5476	5372	5306	5202	5136	5340	5170	37	1580	500	3160	10	1	7383954	407	-12.35	1.05	12	0.85	-446.00	5262.00	10650	20240115	-48.26	3760	20241114	46.54	6640	-17.02	20250102	5140	7.20	20250114	10000	-44.90	20240122	3760	46.54	20241114	1.30	N	065370	500	36 억		102523	N	N	0	N	00	N
24	20250122	100610	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5480	210	2	3.98	235975410	43117	97.86	5330	5580	5310	6850	3690	5270	5472.91	1.39	0	3619	5476	5372	5306	5202	5136	5340	5170	37	1580	500	3160	10	1	7383954	405	-12.29	1.04	12	0.58	-446.00	5262.00	10650	20240115	-48.54	3760	20241114	45.74	6640	-17.47	20250102	5140	6.61	20250114	10000	-45.20	20240122	3760	45.74	20241114	1.30	N	065370	500	36 억		102523	N	N	0	N	00	N
25	20250122	090611	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5400	130	2	2.47	44661500	8287	18.81	5330	5420	5310	6850	3690	5270	5389.34	1.39	0	5848	5476	5372	5306	5202	5136	5340	5170	37	1580	500	3160	10	1	7383954	399	-12.11	1.03	12	0.11	-446.00	5262.00	10650	20240115	-49.30	3760	20241114	43.62	6640	-18.67	20250102	5140	5.06	20250114	10000	-46.00	20240122	3760	43.62	20241114	1.30	N	065370	500	36 억		102523	N	N	0	N	00	N
26	20250121	160606	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5270	-10	5	-0.19	220047070	41666	40.38	5410	5410	5240	6860	3700	5280	5281.23	1.40	0	-872	5686	5482	5326	5122	4966	5405	5045	37	1580	500	3160	10	1	7383954	389	-11.82	1.00	12	0.56	-446.00	5262.00	10650	20240115	-50.52	3760	20241114	40.16	6640	-20.63	20250102	5140	2.53	20250114	10000	-47.30	20240122	3760	40.16	20241114	1.23	N	065370	500	36 억		103377	N	N	0	N	00	N
27	20250121	150609	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5280	0	3	0.00	203922890	38614	37.42	5410	5410	5240	6860	3700	5280	5281.06	1.40	0	-288	5686	5482	5326	5122	4966	5405	5045	37	1580	500	3160	10	1	7383954	390	-11.84	1.00	12	0.52	-446.00	5262.00	10650	20240115	-50.42	3760	20241114	40.43	6640	-20.48	20250102	5140	2.72	20250114	10000	-47.20	20240122	3760	40.43	20241114	1.23	N	065370	500	36 억		103377	N	N	0	N	00	N
28	20250121	140608	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5310	30	2	0.57	178573640	33813	32.77	5410	5410	5240	6860	3700	5280	5281.21	1.40	0	-469	5686	5482	5326	5122	4966	5405	5045	37	1580	500	3160	10	1	7383954	392	-11.91	1.01	12	0.46	-446.00	5262.00	10650	20240115	-50.14	3760	20241114	41.22	6640	-20.03	20250102	5140	3.31	20250114	10000	-46.90	20240122	3760	41.22	20241114	1.23	N	065370	500	36 억		103377	N	N	0	N	00	N
29	20250121	130607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5330	50	2	0.95	161063990	30505	29.56	5410	5410	5240	6860	3700	5280	5279.92	1.40	0	-733	5686	5482	5326	5122	4966	5405	5045	37	1580	500	3160	10	1	7383954	394	-11.95	1.01	12	0.41	-446.00	5262.00	10650	20240115	-49.95	3760	20241114	41.76	6640	-19.73	20250102	5140	3.70	20250114	10000	-46.70	20240122	3760	41.76	20241114	1.23	N	065370	500	36 억		103377	N	N	0	N	00	N
30	20250121	120558	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5280	0	3	0.00	146491790	27764	26.90	5410	5410	5240	6860	3700	5280	5276.32	1.40	0	-1829	5686	5482	5326	5122	4966	5405	5045	37	1580	500	3160	10	1	7383954	390	-11.84	1.00	12	0.38	-446.00	5262.00	10650	20240115	-50.42	3760	20241114	40.43	6640	-20.48	20250102	5140	2.72	20250114	10000	-47.20	20240122	3760	40.43	20241114	1.23	N	065370	500	36 억		103377	N	N	0	N	00	N
31	20250121	110540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5290	10	2	0.19	127432830	24168	23.42	5410	5410	5240	6860	3700	5280	5272.79	1.40	0	-1080	5686	5482	5326	5122	4966	5405	5045	37	1580	500	3160	10	1	7383954	391	-11.86	1.01	12	0.33	-446.00	5262.00	10650	20240115	-50.33	3760	20241114	40.69	6640	-20.33	20250102	5140	2.92	20250114	10000	-47.10	20240122	3760	40.69	20241114	1.23	N	065370	500	36 억		103377	N	N	0	N	00	N
32	20250121	100535	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5250	-30	5	-0.57	114776290	21765	21.09	5410	5410	5240	6860	3700	5280	5273.43	1.40	0	-1489	5686	5482	5326	5122	4966	5405	5045	37	1580	500	3160	10	1	7383954	388	-11.77	1.00	12	0.29	-446.00	5262.00	10650	20240115	-50.70	3760	20241114	39.63	6640	-20.93	20250102	5140	2.14	20250114	10000	-47.50	20240122	3760	39.63	20241114	1.23	N	065370	500	36 억		103377	N	N	0	N	00	N
33	20250121	090608	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5310	30	2	0.57	8252770	1543	1.50	5410	5410	5280	6860	3700	5280	5348.52	1.40	0	-991	5686	5482	5326	5122	4966	5405	5045	37	1580	500	3160	10	1	7383954	392	-11.91	1.01	12	0.02	-446.00	5262.00	10650	20240115	-50.14	3760	20241114	41.22	6640	-20.03	20250102	5140	3.31	20250114	10000	-46.90	20240122	3760	41.22	20241114	1.23	N	065370	500	36 억		103377	N	N	0	N	00	N
34	20250120	160605	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5280	-120	5	-2.22	547270430	103005	88.52	5340	5530	5170	7020	3780	5400	5313.05	1.31	0	6345	5793	5596	5473	5276	5153	5535	5215	37	1620	500	3240	10	1	7383954	390	-11.84	1.00	12	1.39	-446.00	5262.00	10650	20240115	-50.42	3760	20241114	40.43	6640	-20.48	20250102	5140	2.72	20250114	10000	-47.20	20240122	3760	40.43	20241114	1.06	N	065370	500	36 억		96526	N	N	0	N	00	N
35	20250120	150607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5340	-60	5	-1.11	525962000	98977	85.06	5340	5530	5170	7020	3780	5400	5313.98	1.31	0	6236	5793	5596	5473	5276	5153	5535	5215	37	1620	500	3240	10	1	7383954	394	-11.97	1.01	12	1.34	-446.00	5262.00	10650	20240115	-49.86	3760	20241114	42.02	6640	-19.58	20250102	5140	3.89	20250114	10000	-46.60	20240122	3760	42.02	20241114	1.06	N	065370	500	36 억		96526	N	N	0	N	00	N
36	20250120	140605	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5340	-60	5	-1.11	447035010	84146	72.32	5340	5530	5170	7020	3780	5400	5312.61	1.31	0	1448	5793	5596	5473	5276	5153	5535	5215	37	1620	500	3240	10	1	7383954	394	-11.97	1.01	12	1.14	-446.00	5262.00	10650	20240115	-49.86	3760	20241114	42.02	6640	-19.58	20250102	5140	3.89	20250114	10000	-46.60	20240122	3760	42.02	20241114	1.06	N	065370	500	36 억		96526	N	N	0	N	00	N
37	20250120	130605	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5240	-160	5	-2.96	364213540	68546	58.91	5340	5530	5170	7020	3780	5400	5313.42	1.31	0	6422	5793	5596	5473	5276	5153	5535	5215	37	1620	500	3240	10	1	7383954	387	-11.75	1.00	12	0.93	-446.00	5262.00	10650	20240115	-50.80	3760	20241114	39.36	6640	-21.08	20250102	5140	1.95	20250114	10000	-47.60	20240122	3760	39.36	20241114	1.06	N	065370	500	36 억		96526	N	N	0	N	00	N
38	20250120	120607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5310	-90	5	-1.67	348366230	65533	56.32	5340	5530	5170	7020	3780	5400	5315.89	1.31	0	6490	5793	5596	5473	5276	5153	5535	5215	37	1620	500	3240	10	1	7383954	392	-11.91	1.01	12	0.89	-446.00	5262.00	10650	20240115	-50.14	3760	20241114	41.22	6640	-20.03	20250102	5140	3.31	20250114	10000	-46.90	20240122	3760	41.22	20241114	1.06	N	065370	500	36 억		96526	N	N	0	N	00	N
39	20250120	110607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5260	-140	5	-2.59	295773660	55514	47.71	5340	5530	5170	7020	3780	5400	5327.91	1.31	0	3861	5793	5596	5473	5276	5153	5535	5215	37	1620	500	3240	10	1	7383954	388	-11.79	1.00	12	0.75	-446.00	5262.00	10650	20240115	-50.61	3760	20241114	39.89	6640	-20.78	20250102	5140	2.33	20250114	10000	-47.40	20240122	3760	39.89	20241114	1.06	N	065370	500	36 억		96526	N	N	0	N	00	N
40	20250120	100607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5300	-100	5	-1.85	176768170	32789	28.18	5340	5530	5290	7020	3780	5400	5391.08	1.31	0	4030	5793	5596	5473	5276	5153	5535	5215	37	1620	500	3240	10	1	7383954	391	-11.88	1.01	12	0.44	-446.00	5262.00	10650	20240115	-50.23	3760	20241114	40.96	6640	-20.18	20250102	5140	3.11	20250114	10000	-47.00	20240122	3760	40.96	20241114	1.06	N	065370	500	36 억		96526	N	N	0	N	00	N
41	20250120	090607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5460	60	2	1.11	40669130	7581	6.52	5340	5460	5290	7020	3780	5400	5364.61	1.31	0	2695	5793	5596	5473	5276	5153	5535	5215	37	1620	500	3240	10	1	7383954	403	-12.24	1.04	12	0.10	-446.00	5262.00	10650	20240115	-48.73	3760	20241114	45.21	6640	-17.77	20250102	5140	6.23	20250114	10000	-45.40	20240122	3760	45.21	20241114	1.06	N	065370	500	36 억		96526	N	N	0	N	00	N
42	20250117	160604	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5400	-330	5	-5.76	631658370	116217	67.66	5600	5670	5350	7440	4020	5730	5435.16	1.74	0	-31938	5976	5852	5606	5482	5236	5915	5545	37	1710	500	3430	10	1	7383954	399	-12.11	1.03	12	1.57	-446.00	5262.00	10650	20240115	-49.30	3760	20241114	43.62	6640	-18.67	20250102	5140	5.06	20250114	10000	-46.00	20240122	3760	43.62	20241114	0.89	N	065370	500	36 억		128155	N	N	0	N	00	N
43	20250117	150606	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5370	-360	5	-6.28	603839410	111042	64.65	5600	5670	5350	7440	4020	5730	5437.94	1.74	0	-31225	5976	5852	5606	5482	5236	5915	5545	37	1710	500	3430	10	1	7383954	397	-12.04	1.02	12	1.50	-446.00	5262.00	10650	20240115	-49.58	3760	20241114	42.82	6640	-19.13	20250102	5140	4.47	20250114	10000	-46.30	20240122	3760	42.82	20241114	0.89	N	065370	500	36 억		128155	N	N	0	N	00	N
44	20250117	140606	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5410	-320	5	-5.58	531257190	97561	56.80	5600	5670	5350	7440	4020	5730	5445.38	1.74	0	-25655	5976	5852	5606	5482	5236	5915	5545	37	1710	500	3430	10	1	7383954	399	-12.13	1.03	12	1.32	-446.00	5262.00	10650	20240115	-49.20	3760	20241114	43.88	6640	-18.52	20250102	5140	5.25	20250114	10000	-45.90	20240122	3760	43.88	20241114	0.89	N	065370	500	36 억		128155	N	N	0	N	00	N
45	20250117	130605	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5430	-300	5	-5.24	481493860	88400	51.47	5600	5670	5350	7440	4020	5730	5446.76	1.74	0	-23756	5976	5852	5606	5482	5236	5915	5545	37	1710	500	3430	10	1	7383954	401	-12.17	1.03	12	1.20	-446.00	5262.00	10650	20240115	-49.01	3760	20241114	44.41	6640	-18.22	20250102	5140	5.64	20250114	10000	-45.70	20240122	3760	44.41	20241114	0.89	N	065370	500	36 억		128155	N	N	0	N	00	N
46	20250117	120606	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5410	-320	5	-5.58	441383650	81009	47.16	5600	5670	5350	7440	4020	5730	5448.58	1.74	0	-21674	5976	5852	5606	5482	5236	5915	5545	37	1710	500	3430	10	1	7383954	399	-12.13	1.03	12	1.10	-446.00	5262.00	10650	20240115	-49.20	3760	20241114	43.88	6640	-18.52	20250102	5140	5.25	20250114	10000	-45.90	20240122	3760	43.88	20241114	0.89	N	065370	500	36 억		128155	N	N	0	N	00	N
47	20250117	110606	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5400	-330	5	-5.76	378861060	69471	40.45	5600	5670	5350	7440	4020	5730	5453.51	1.74	0	-18035	5976	5852	5606	5482	5236	5915	5545	37	1710	500	3430	10	1	7383954	399	-12.11	1.03	12	0.94	-446.00	5262.00	10650	20240115	-49.30	3760	20241114	43.62	6640	-18.67	20250102	5140	5.06	20250114	10000	-46.00	20240122	3760	43.62	20241114	0.89	N	065370	500	36 억		128155	N	N	0	N	00	N
48	20250117	100607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5450	-280	5	-4.89	236514150	43101	25.09	5600	5670	5420	7440	4020	5730	5487.44	1.74	0	-8827	5976	5852	5606	5482	5236	5915	5545	37	1710	500	3430	10	1	7383954	402	-12.22	1.04	12	0.58	-446.00	5262.00	10650	20240115	-48.83	3760	20241114	44.95	6640	-17.92	20250102	5140	6.03	20250114	10000	-45.50	20240122	3760	44.95	20241114	0.89	N	065370	500	36 억		128155	N	N	0	N	00	N
49	20250117	090607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5520	-210	5	-3.66	58290610	10506	6.12	5600	5670	5500	7440	4020	5730	5548.32	1.74	0	-1664	5976	5852	5606	5482	5236	5915	5545	37	1710	500	3430	10	1	7383954	408	-12.38	1.05	12	0.14	-446.00	5262.00	10650	20240115	-48.17	3760	20241114	46.81	6640	-16.87	20250102	5140	7.39	20250114	10000	-44.80	20240122	3760	46.81	20241114	0.89	N	065370	500	36 억		128155	N	N	0	N	00	N
50	20250116	160602	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5730	340	2	6.31	952153670	171368	15.45	5360	5730	5360	7000	3780	5390	5555.78	1.45	0	21480	6970	6180	5700	4910	4430	5940	4670	37	1610	500	3230	10	1	7383954	423	-12.85	1.09	12	2.32	-446.00	5262.00	10650	20240115	-46.20	3760	20241114	52.39	6640	-13.70	20250102	5140	11.48	20250114	10000	-42.70	20240122	3760	52.39	20241114	0.89	N	065370	500	36 억		106814	N	N	0	N	00	N
51	20250116	150537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5710	320	2	5.94	883639100	159369	14.37	5360	5730	5360	7000	3780	5390	5544.61	1.45	0	21982	6970	6180	5700	4910	4430	5940	4670	37	1610	500	3230	10	1	7383954	422	-12.80	1.09	12	2.16	-446.00	5262.00	10650	20240115	-46.38	3760	20241114	51.86	6640	-14.01	20250102	5140	11.09	20250114	10000	-42.90	20240122	3760	51.86	20241114	0.89	N	065370	500	36 억		106814	N	N	0	N	00	N
52	20250116	140605	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5600	210	2	3.90	743523450	134660	12.14	5360	5670	5360	7000	3780	5390	5521.49	1.45	0	19398	6970	6180	5700	4910	4430	5940	4670	37	1610	500	3230	10	1	7383954	414	-12.56	1.06	12	1.82	-446.00	5262.00	10650	20240115	-47.42	3760	20241114	48.94	6640	-15.66	20250102	5140	8.95	20250114	10000	-44.00	20240122	3760	48.94	20241114	0.89	N	065370	500	36 억		106814	N	N	0	N	00	N
53	20250116	130604	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5620	230	2	4.27	651921220	118168	10.65	5360	5670	5360	7000	3780	5390	5516.90	1.45	0	14523	6970	6180	5700	4910	4430	5940	4670	37	1610	500	3230	10	1	7383954	415	-12.60	1.07	12	1.60	-446.00	5262.00	10650	20240115	-47.23	3760	20241114	49.47	6640	-15.36	20250102	5140	9.34	20250114	10000	-43.80	20240122	3760	49.47	20241114	0.89	N	065370	500	36 억		106814	N	N	0	N	00	N
54	20250116	120605	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5530	140	2	2.60	454396660	82854	7.47	5360	5630	5360	7000	3780	5390	5484.31	1.45	0	4514	6970	6180	5700	4910	4430	5940	4670	37	1610	500	3230	10	1	7383954	408	-12.40	1.05	12	1.12	-446.00	5262.00	10650	20240115	-48.08	3760	20241114	47.07	6640	-16.72	20250102	5140	7.59	20250114	10000	-44.70	20240122	3760	47.07	20241114	0.89	N	065370	500	36 억		106814	N	N	0	N	00	N
55	20250116	110606	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5470	80	2	1.48	380676220	69454	6.26	5360	5630	5360	7000	3780	5390	5480.98	1.45	0	3108	6970	6180	5700	4910	4430	5940	4670	37	1610	500	3230	10	1	7383954	404	-12.26	1.04	12	0.94	-446.00	5262.00	10650	20240115	-48.64	3760	20241114	45.48	6640	-17.62	20250102	5140	6.42	20250114	10000	-45.30	20240122	3760	45.48	20241114	0.89	N	065370	500	36 억		106814	N	N	0	N	00	N
56	20250116	100605	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5450	60	2	1.11	330113120	60225	5.43	5360	5630	5360	7000	3780	5390	5481.33	1.45	0	2583	6970	6180	5700	4910	4430	5940	4670	37	1610	500	3230	10	1	7383954	402	-12.22	1.04	12	0.82	-446.00	5262.00	10650	20240115	-48.83	3760	20241114	44.95	6640	-17.92	20250102	5140	6.03	20250114	10000	-45.50	20240122	3760	44.95	20241114	0.89	N	065370	500	36 억		106814	N	N	0	N	00	N
57	20250116	090606	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5470	80	2	1.48	57046330	10516	0.95	5360	5550	5360	7000	3780	5390	5424.72	1.45	0	3623	6970	6180	5700	4910	4430	5940	4670	37	1610	500	3230	10	1	7383954	404	-12.26	1.04	12	0.14	-446.00	5262.00	10650	20240115	-48.64	3760	20241114	45.48	6640	-17.62	20250102	5140	6.42	20250114	10000	-45.30	20240122	3760	45.48	20241114	0.89	N	065370	500	36 억		106814	N	N	0	N	00	N
58	20250115	160602	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5390	150	2	2.86	6515192260	1104838	1922.06	5450	6490	5220	6810	3670	5240	5897.12	1.58	0	-15768	5453	5346	5243	5136	5033	5400	5190	37	1570	500	3140	10	1	7383954	398	-12.09	1.02	12	14.96	-446.00	5262.00	10650	20240115	-49.39	3760	20241114	43.35	6640	-18.83	20250102	5140	4.86	20250114	10650	-49.39	20240115	3760	43.35	20241114	0.89	N	065370	500	36 억		116406	N	N	0	N	00	N
59	20250115	150604	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5400	160	2	3.05	6432737610	1089536	1895.44	5450	6490	5220	6810	3670	5240	5904.16	1.58	0	-14427	5453	5346	5243	5136	5033	5400	5190	37	1570	500	3140	10	1	7383954	399	-12.11	1.03	12	14.76	-446.00	5262.00	10650	20240115	-49.30	3760	20241114	43.62	6640	-18.67	20250102	5140	5.06	20250114	10650	-49.30	20240115	3760	43.62	20241114	0.89	N	065370	500	36 억		116406	N	N	0	N	00	N
60	20250115	140605	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5460	220	2	4.20	6045470710	1018025	1771.03	5450	6490	5220	6810	3670	5240	5938.49	1.58	0	-10462	5453	5346	5243	5136	5033	5400	5190	37	1570	500	3140	10	1	7383954	403	-12.24	1.04	12	13.79	-446.00	5262.00	10650	20240115	-48.73	3760	20241114	45.21	6640	-17.77	20250102	5140	6.23	20250114	10650	-48.73	20240115	3760	45.21	20241114	0.89	N	065370	500	36 억		116406	N	N	0	N	00	N
61	20250115	130603	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5880	640	2	12.21	5539028850	927471	1613.50	5450	6490	5220	6810	3670	5240	5972.26	1.58	0	-22902	5453	5346	5243	5136	5033	5400	5190	37	1570	500	3140	10	1	7383954	434	-13.18	1.12	12	12.56	-446.00	5262.00	10650	20240115	-44.79	3760	20241114	56.38	6640	-11.45	20250102	5140	14.40	20250114	10650	-44.79	20240115	3760	56.38	20241114	0.89	N	065370	500	36 억		116406	N	N	0	N	00	N
62	20250115	120557	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5690	450	2	8.59	5202941220	869592	1512.81	5450	6490	5220	6810	3670	5240	5983.28	1.58	0	-26336	5453	5346	5243	5136	5033	5400	5190	37	1570	500	3140	10	1	7383954	420	-12.76	1.08	12	11.78	-446.00	5262.00	10650	20240115	-46.57	3760	20241114	51.33	6640	-14.31	20250102	5140	10.70	20250114	10650	-46.57	20240115	3760	51.33	20241114	0.89	N	065370	500	36 억		116406	N	N	0	N	00	N
63	20250115	110603	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6050	810	2	15.46	4026286240	668447	1162.88	5450	6490	5220	6810	3670	5240	6023.45	1.58	0	-24929	5453	5346	5243	5136	5033	5400	5190	37	1570	500	3140	10	1	7383954	447	-13.57	1.15	12	9.05	-446.00	5262.00	10650	20240115	-43.19	3760	20241114	60.90	6640	-8.89	20250102	5140	17.70	20250114	10650	-43.19	20240115	3760	60.90	20241114	0.89	N	065370	500	36 억		116406	N	N	0	N	00	N
64	20250115	100603	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5620	380	2	7.25	340784630	63158	109.87	5450	5620	5220	6810	3670	5240	5395.97	1.58	0	-4275	5453	5346	5243	5136	5033	5400	5190	37	1570	500	3140	10	1	7383954	415	-12.60	1.07	12	0.86	-446.00	5262.00	10650	20240115	-47.23	3760	20241114	49.47	6640	-15.36	20250102	5140	9.34	20250114	10650	-47.23	20240115	3760	49.47	20241114	0.89	N	065370	500	36 억		116406	N	N	0	N	00	N
65	20250115	090606	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5370	130	2	2.48	85883110	15910	27.68	5450	5490	5320	6810	3670	5240	5398.98	1.58	0	-3724	5453	5346	5243	5136	5033	5400	5190	37	1570	500	3140	10	1	7383954	397	-12.04	1.02	12	0.22	-446.00	5262.00	10650	20240115	-49.58	3760	20241114	42.82	6640	-19.13	20250102	5140	4.47	20250114	10650	-49.58	20240115	3760	42.82	20241114	0.89	N	065370	500	36 억		116406	N	N	0	N	00	N
66	20250114	160549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5240	20	2	0.38	293206190	56222	87.31	5200	5350	5140	6780	3660	5220	5215.05	1.45	0	8696	5666	5442	5326	5102	4986	5385	5045	37	1560	500	3130	10	1	7383954	387	-11.75	1.00	12	0.76	-446.00	5262.00	10650	20240115	-50.80	3760	20241114	39.36	6640	-21.08	20250102	5140	1.95	20250114	10650	-50.80	20240115	3760	39.36	20241114	0.88	N	065370	500	36 억		106815	N	N	0	N	00	N
67	20250114	150601	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5260	40	2	0.77	282853120	54245	84.24	5200	5350	5140	6780	3660	5220	5214.36	1.45	0	8842	5666	5442	5326	5102	4986	5385	5045	37	1560	500	3130	10	1	7383954	388	-11.79	1.00	12	0.73	-446.00	5262.00	10650	20240115	-50.61	3760	20241114	39.89	6640	-20.78	20250102	5140	2.33	20250114	10650	-50.61	20240115	3760	39.89	20241114	0.88	N	065370	500	36 억		106815	N	N	0	N	00	N
68	20250114	140600	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5230	10	2	0.19	213966410	41109	63.84	5200	5350	5140	6780	3660	5220	5204.86	1.45	0	8445	5666	5442	5326	5102	4986	5385	5045	37	1560	500	3130	10	1	7383954	386	-11.73	0.99	12	0.56	-446.00	5262.00	10650	20240115	-50.89	3760	20241114	39.10	6640	-21.23	20250102	5140	1.75	20250114	10650	-50.89	20240115	3760	39.10	20241114	0.88	N	065370	500	36 억		106815	N	N	0	N	00	N
69	20250114	130600	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5270	50	2	0.96	203852190	39173	60.84	5200	5350	5140	6780	3660	5220	5203.90	1.45	0	8339	5666	5442	5326	5102	4986	5385	5045	37	1560	500	3130	10	1	7383954	389	-11.82	1.00	12	0.53	-446.00	5262.00	10650	20240115	-50.52	3760	20241114	40.16	6640	-20.63	20250102	5140	2.53	20250114	10650	-50.52	20240115	3760	40.16	20241114	0.88	N	065370	500	36 억		106815	N	N	0	N	00	N
70	20250114	120557	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5220	0	3	0.00	169880970	32693	50.77	5200	5350	5140	6780	3660	5220	5196.25	1.45	0	7519	5666	5442	5326	5102	4986	5385	5045	37	1560	500	3130	10	1	7383954	385	-11.70	0.99	12	0.44	-446.00	5262.00	10650	20240115	-50.99	3760	20241114	38.83	6640	-21.39	20250102	5140	1.56	20250114	10650	-50.99	20240115	3760	38.83	20241114	0.88	N	065370	500	36 억		106815	N	N	0	N	00	N
71	20250114	110559	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5180	-40	5	-0.77	149003910	28677	44.54	5200	5350	5140	6780	3660	5220	5195.94	1.45	0	5609	5666	5442	5326	5102	4986	5385	5045	37	1560	500	3130	10	1	7383954	382	-11.61	0.98	12	0.39	-446.00	5262.00	10650	20240115	-51.36	3760	20241114	37.77	6640	-21.99	20250102	5140	0.78	20250114	10650	-51.36	20240115	3760	37.77	20241114	0.88	N	065370	500	36 억		106815	N	N	0	N	00	N
72	20250114	100558	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5210	-10	5	-0.19	95023470	18218	28.29	5200	5350	5160	6780	3660	5220	5215.91	1.45	0	2429	5666	5442	5326	5102	4986	5385	5045	37	1560	500	3130	10	1	7383954	385	-11.68	0.99	12	0.25	-446.00	5262.00	10650	20240115	-51.08	3760	20241114	38.56	6640	-21.54	20250102	5160	0.97	20250114	10650	-51.08	20240115	3760	38.56	20241114	0.88	N	065370	500	36 억		106815	N	N	0	N	00	N
73	20250114	090559	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5280	60	2	1.15	5902760	1127	1.75	5200	5280	5200	6780	3660	5220	5237.59	1.45	0	860	5666	5442	5326	5102	4986	5385	5045	37	1560	500	3130	10	1	7383954	390	-11.84	1.00	12	0.02	-446.00	5262.00	10650	20240115	-50.42	3760	20241114	40.43	6640	-20.48	20250102	5200	1.54	20250114	10650	-50.42	20240115	3760	40.43	20241114	0.88	N	065370	500	36 억		106815	N	N	0	N	00	N
74	20250113	160552	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5220	-280	5	-5.09	339422140	63950	89.02	5440	5550	5210	7150	3850	5500	5309.20	1.37	0	5421	5746	5622	5516	5392	5286	5570	5340	37	1650	500	3300	10	1	7383954	385	-11.70	0.99	12	0.87	-446.00	5262.00	10650	20240115	-50.99	3760	20241114	38.83	6640	-21.39	20250102	5210	0.19	20250113	10650	-50.99	20240115	3760	38.83	20241114	0.90	N	065370	500	36 억		101394	N	N	0	N	00	N
75	20250113	150555	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5260	-240	5	-4.36	314732980	59229	82.45	5440	5550	5210	7150	3850	5500	5313.83	1.37	0	5354	5746	5622	5516	5392	5286	5570	5340	37	1650	500	3300	10	1	7383954	388	-11.79	1.00	12	0.80	-446.00	5262.00	10650	20240115	-50.61	3760	20241114	39.89	6640	-20.78	20250102	5210	0.96	20250113	10650	-50.61	20240115	3760	39.89	20241114	0.90	N	065370	500	36 억		101394	N	N	0	N	00	N
76	20250113	140549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5290	-210	5	-3.82	304642130	57318	79.79	5440	5550	5210	7150	3850	5500	5314.95	1.37	0	4890	5746	5622	5516	5392	5286	5570	5340	37	1650	500	3300	10	1	7383954	391	-11.86	1.01	12	0.78	-446.00	5262.00	10650	20240115	-50.33	3760	20241114	40.69	6640	-20.33	20250102	5210	1.54	20250113	10650	-50.33	20240115	3760	40.69	20241114	0.90	N	065370	500	36 억		101394	N	N	0	N	00	N
77	20250113	130546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5280	-220	5	-4.00	232937390	43697	60.83	5440	5550	5210	7150	3850	5500	5330.74	1.37	0	400	5746	5622	5516	5392	5286	5570	5340	37	1650	500	3300	10	1	7383954	390	-11.84	1.00	12	0.59	-446.00	5262.00	10650	20240115	-50.42	3760	20241114	40.43	6640	-20.48	20250102	5210	1.34	20250113	10650	-50.42	20240115	3760	40.43	20241114	0.90	N	065370	500	36 억		101394	N	N	0	N	00	N
78	20250113	120547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5280	-220	5	-4.00	204274140	38289	53.30	5440	5550	5210	7150	3850	5500	5335.06	1.37	0	-1012	5746	5622	5516	5392	5286	5570	5340	37	1650	500	3300	10	1	7383954	390	-11.84	1.00	12	0.52	-446.00	5262.00	10650	20240115	-50.42	3760	20241114	40.43	6640	-20.48	20250102	5210	1.34	20250113	10650	-50.42	20240115	3760	40.43	20241114	0.90	N	065370	500	36 억		101394	N	N	0	N	00	N
79	20250113	110547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5290	-210	5	-3.82	183795400	34407	47.90	5440	5550	5210	7150	3850	5500	5341.80	1.37	0	-1182	5746	5622	5516	5392	5286	5570	5340	37	1650	500	3300	10	1	7383954	391	-11.86	1.01	12	0.47	-446.00	5262.00	10650	20240115	-50.33	3760	20241114	40.69	6640	-20.33	20250102	5210	1.54	20250113	10650	-50.33	20240115	3760	40.69	20241114	0.90	N	065370	500	36 억		101394	N	N	0	N	00	N
80	20250113	100546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5340	-160	5	-2.91	118607080	22105	30.77	5440	5550	5210	7150	3850	5500	5365.62	1.37	0	-2099	5746	5622	5516	5392	5286	5570	5340	37	1650	500	3300	10	1	7383954	394	-11.97	1.01	12	0.30	-446.00	5262.00	10650	20240115	-49.86	3760	20241114	42.02	6640	-19.58	20250102	5210	2.50	20250113	10650	-49.86	20240115	3760	42.02	20241114	0.90	N	065370	500	36 억		101394	N	N	0	N	00	N
81	20250113	090551	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5510	10	2	0.18	16098740	2938	4.09	5440	5550	5360	7150	3850	5500	5479.49	1.37	0	-481	5746	5622	5516	5392	5286	5570	5340	37	1650	500	3300	10	1	7383954	407	-12.35	1.05	12	0.04	-446.00	5262.00	10650	20240115	-48.26	3760	20241114	46.54	6640	-17.02	20250102	5350	2.99	20250109	10650	-48.26	20240115	3760	46.54	20241114	0.90	N	065370	500	36 억		101394	N	N	0	N	00	N
82	20250110	160544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5500	-100	5	-1.79	387397560	70448	56.82	5590	5640	5410	7280	3920	5600	5499.06	1.30	0	5149	5900	5750	5550	5400	5200	5650	5300	37	1680	500	3360	10	1	7383954	406	-12.33	1.05	12	0.95	-446.00	5262.00	10650	20240115	-48.36	3760	20241114	46.28	6640	-17.17	20250102	5350	2.80	20250109	10650	-48.36	20240115	3760	46.28	20241114	0.90	N	065370	500	36 억		96269	N	N	0	N	00	N
83	20250110	150543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5580	-20	5	-0.36	320588190	58347	47.06	5590	5640	5410	7280	3920	5600	5494.51	1.30	0	5698	5900	5750	5550	5400	5200	5650	5300	37	1680	500	3360	10	1	7383954	412	-12.51	1.06	12	0.79	-446.00	5262.00	10650	20240115	-47.61	3760	20241114	48.40	6640	-15.96	20250102	5350	4.30	20250109	10650	-47.61	20240115	3760	48.40	20241114	0.90	N	065370	500	36 억		96269	N	N	0	N	00	N
84	20250110	140545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5540	-60	5	-1.07	258307390	47176	38.05	5590	5590	5410	7280	3920	5600	5475.40	1.30	0	3391	5900	5750	5550	5400	5200	5650	5300	37	1680	500	3360	10	1	7383954	409	-12.42	1.05	12	0.64	-446.00	5262.00	10650	20240115	-47.98	3760	20241114	47.34	6640	-16.57	20250102	5350	3.55	20250109	10650	-47.98	20240115	3760	47.34	20241114	0.90	N	065370	500	36 억		96269	N	N	0	N	00	N
85	20250110	130543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5450	-150	5	-2.68	235516540	43022	34.70	5590	5590	5410	7280	3920	5600	5474.33	1.30	0	2537	5900	5750	5550	5400	5200	5650	5300	37	1680	500	3360	10	1	7383954	402	-12.22	1.04	12	0.58	-446.00	5262.00	10650	20240115	-48.83	3760	20241114	44.95	6640	-17.92	20250102	5350	1.87	20250109	10650	-48.83	20240115	3760	44.95	20241114	0.90	N	065370	500	36 억		96269	N	N	0	N	00	N
86	20250110	120544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5470	-130	5	-2.32	209667390	38281	30.88	5590	5590	5410	7280	3920	5600	5477.06	1.30	0	1514	5900	5750	5550	5400	5200	5650	5300	37	1680	500	3360	10	1	7383954	404	-12.26	1.04	12	0.52	-446.00	5262.00	10650	20240115	-48.64	3760	20241114	45.48	6640	-17.62	20250102	5350	2.24	20250109	10650	-48.64	20240115	3760	45.48	20241114	0.90	N	065370	500	36 억		96269	N	N	0	N	00	N
87	20250110	110543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5510	-90	5	-1.61	181416910	33116	26.71	5590	5590	5410	7280	3920	5600	5478.23	1.30	0	1190	5900	5750	5550	5400	5200	5650	5300	37	1680	500	3360	10	1	7383954	407	-12.35	1.05	12	0.45	-446.00	5262.00	10650	20240115	-48.26	3760	20241114	46.54	6640	-17.02	20250102	5350	2.99	20250109	10650	-48.26	20240115	3760	46.54	20241114	0.90	N	065370	500	36 억		96269	N	N	0	N	00	N
88	20250110	100542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5500	-100	5	-1.79	126577800	23149	18.67	5590	5590	5410	7280	3920	5600	5467.96	1.30	0	1018	5900	5750	5550	5400	5200	5650	5300	37	1680	500	3360	10	1	7383954	406	-12.33	1.05	12	0.31	-446.00	5262.00	10650	20240115	-48.36	3760	20241114	46.28	6640	-17.17	20250102	5350	2.80	20250109	10650	-48.36	20240115	3760	46.28	20241114	0.90	N	065370	500	36 억		96269	N	N	0	N	00	N
89	20250110	090545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5480	-120	5	-2.14	3894360	704	0.57	5590	5590	5480	7280	3920	5600	5531.76	1.30	0	-57	5900	5750	5550	5400	5200	5650	5300	37	1680	500	3360	10	1	7383954	405	-12.29	1.04	12	0.01	-446.00	5262.00	10650	20240115	-48.54	3760	20241114	45.74	6640	-17.47	20250102	5350	2.43	20250109	10650	-48.54	20240115	3760	45.74	20241114	0.90	N	065370	500	36 억		96269	N	N	0	N	00	N
90	20250109	160540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5600	-170	5	-2.95	673706980	122459	118.54	5700	5700	5350	7500	4040	5770	5501.27	1.28	0	2867	6130	5950	5850	5670	5570	5900	5620	37	1730	500	3460	10	1	7383954	414	-12.56	1.06	12	1.66	-446.00	5262.00	10650	20240115	-47.42	3760	20241114	48.94	6640	-15.66	20250102	5350	4.67	20250109	10650	-47.42	20240115	3760	48.94	20241114	0.90	N	065370	500	36 억		94729	N	N	0	N	00	N
91	20250109	150543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5540	-230	5	-3.99	601833640	109513	106.01	5700	5700	5350	7500	4040	5770	5495.55	1.28	0	2994	6130	5950	5850	5670	5570	5900	5620	37	1730	500	3460	10	1	7383954	409	-12.42	1.05	12	1.48	-446.00	5262.00	10650	20240115	-47.98	3760	20241114	47.34	6640	-16.57	20250102	5350	3.55	20250109	10650	-47.98	20240115	3760	47.34	20241114	0.90	N	065370	500	36 억		94729	N	N	0	N	00	N
92	20250109	140542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5510	-260	5	-4.51	538611460	98080	94.94	5700	5700	5350	7500	4040	5770	5491.55	1.28	0	-540	6130	5950	5850	5670	5570	5900	5620	37	1730	500	3460	10	1	7383954	407	-12.35	1.05	12	1.33	-446.00	5262.00	10650	20240115	-48.26	3760	20241114	46.54	6640	-17.02	20250102	5350	2.99	20250109	10650	-48.26	20240115	3760	46.54	20241114	0.90	N	065370	500	36 억		94729	N	N	0	N	00	N
93	20250109	130542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5500	-270	5	-4.68	493826870	89950	87.07	5700	5700	5350	7500	4040	5770	5490.02	1.28	0	-2316	6130	5950	5850	5670	5570	5900	5620	37	1730	500	3460	10	1	7383954	406	-12.33	1.05	12	1.22	-446.00	5262.00	10650	20240115	-48.36	3760	20241114	46.28	6640	-17.17	20250102	5350	2.80	20250109	10650	-48.36	20240115	3760	46.28	20241114	0.90	N	065370	500	36 억		94729	N	N	0	N	00	N
94	20250109	120542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5560	-210	5	-3.64	477717020	87037	84.25	5700	5700	5350	7500	4040	5770	5488.67	1.28	0	-2948	6130	5950	5850	5670	5570	5900	5620	37	1730	500	3460	10	1	7383954	411	-12.47	1.06	12	1.18	-446.00	5262.00	10650	20240115	-47.79	3760	20241114	47.87	6640	-16.27	20250102	5350	3.93	20250109	10650	-47.79	20240115	3760	47.87	20241114	0.90	N	065370	500	36 억		94729	N	N	0	N	00	N
95	20250109	110543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5530	-240	5	-4.16	394805110	72032	69.73	5700	5700	5350	7500	4040	5770	5480.97	1.28	0	-179	6130	5950	5850	5670	5570	5900	5620	37	1730	500	3460	10	1	7383954	408	-12.40	1.05	12	0.98	-446.00	5262.00	10650	20240115	-48.08	3760	20241114	47.07	6640	-16.72	20250102	5350	3.36	20250109	10650	-48.08	20240115	3760	47.07	20241114	0.90	N	065370	500	36 억		94729	N	N	0	N	00	N
96	20250109	100542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5440	-330	5	-5.72	319410350	58340	56.47	5700	5700	5350	7500	4040	5770	5474.98	1.28	0	1459	6130	5950	5850	5670	5570	5900	5620	37	1730	500	3460	10	1	7383954	402	-12.20	1.03	12	0.79	-446.00	5262.00	10650	20240115	-48.92	3760	20241114	44.68	6640	-18.07	20250102	5350	1.68	20250109	10650	-48.92	20240115	3760	44.68	20241114	0.90	N	065370	500	36 억		94729	N	N	0	N	00	N
97	20250109	090545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5580	-190	5	-3.29	31292560	5532	5.36	5700	5700	5560	7500	4040	5770	5656.64	1.28	0	-643	6130	5950	5850	5670	5570	5900	5620	37	1730	500	3460	10	1	7383954	412	-12.51	1.06	12	0.07	-446.00	5262.00	10650	20240115	-47.61	3760	20241114	48.40	6640	-15.96	20250102	5560	0.36	20250109	10650	-47.61	20240115	3760	48.40	20241114	0.90	N	065370	500	36 억		94729	N	N	0	N	00	N
98	20250108	160536	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5770	-230	5	-3.83	592539620	101566	108.12	5940	6030	5750	7800	4200	6000	5834.04	1.40	0	-8744	6273	6136	5943	5806	5613	6205	5875	37	1800	500	3600	10	1	7383954	426	-12.94	1.10	12	1.38	-446.00	5262.00	10650	20240115	-45.82	3760	20241114	53.46	6640	-13.10	20250102	5620	2.67	20250102	10650	-45.82	20240115	3760	53.46	20241114	0.90	N	065370	500	36 억		103441	N	N	0	N	00	N
99	20250108	150539	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5780	-220	5	-3.67	568627180	97424	103.71	5940	6030	5750	7800	4200	6000	5836.62	1.40	0	-7542	6273	6136	5943	5806	5613	6205	5875	37	1800	500	3600	10	1	7383954	427	-12.96	1.10	12	1.32	-446.00	5262.00	10650	20240115	-45.73	3760	20241114	53.72	6640	-12.95	20250102	5620	2.85	20250102	10650	-45.73	20240115	3760	53.72	20241114	0.90	N	065370	500	36 억		103441	N	N	0	N	00	N
100	20250108	140541	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5780	-220	5	-3.67	524115260	89714	95.50	5940	6030	5770	7800	4200	6000	5842.07	1.40	0	-6821	6273	6136	5943	5806	5613	6205	5875	37	1800	500	3600	10	1	7383954	427	-12.96	1.10	12	1.21	-446.00	5262.00	10650	20240115	-45.73	3760	20241114	53.72	6640	-12.95	20250102	5620	2.85	20250102	10650	-45.73	20240115	3760	53.72	20241114	0.90	N	065370	500	36 억		103441	N	N	0	N	00	N
101	20250108	130541	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5790	-210	5	-3.50	475017620	81228	86.47	5940	6030	5780	7800	4200	6000	5847.95	1.40	0	-4381	6273	6136	5943	5806	5613	6205	5875	37	1800	500	3600	10	1	7383954	428	-12.98	1.10	12	1.10	-446.00	5262.00	10650	20240115	-45.63	3760	20241114	53.99	6640	-12.80	20250102	5620	3.02	20250102	10650	-45.63	20240115	3760	53.99	20241114	0.90	N	065370	500	36 억		103441	N	N	0	N	00	N
102	20250108	120537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5840	-160	5	-2.67	425774610	72759	77.46	5940	6030	5780	7800	4200	6000	5851.85	1.40	0	-3307	6273	6136	5943	5806	5613	6205	5875	37	1800	500	3600	10	1	7383954	431	-13.09	1.11	12	0.99	-446.00	5262.00	10650	20240115	-45.16	3760	20241114	55.32	6640	-12.05	20250102	5620	3.91	20250102	10650	-45.16	20240115	3760	55.32	20241114	0.90	N	065370	500	36 억		103441	N	N	0	N	00	N
103	20250108	110538	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5860	-140	5	-2.33	302632430	51566	54.89	5940	6030	5780	7800	4200	6000	5868.84	1.40	0	-4651	6273	6136	5943	5806	5613	6205	5875	37	1800	500	3600	10	1	7383954	433	-13.14	1.11	12	0.70	-446.00	5262.00	10650	20240115	-44.98	3760	20241114	55.85	6640	-11.75	20250102	5620	4.27	20250102	10650	-44.98	20240115	3760	55.85	20241114	0.90	N	065370	500	36 억		103441	N	N	0	N	00	N
104	20250108	100539	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5810	-190	5	-3.17	211305010	35871	38.19	5940	6030	5780	7800	4200	6000	5890.69	1.40	0	-7271	6273	6136	5943	5806	5613	6205	5875	37	1800	500	3600	10	1	7383954	429	-13.03	1.10	12	0.49	-446.00	5262.00	10650	20240115	-45.45	3760	20241114	54.52	6640	-12.50	20250102	5620	3.38	20250102	10650	-45.45	20240115	3760	54.52	20241114	0.90	N	065370	500	36 억		103441	N	N	0	N	00	N
105	20250108	090540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6010	10	2	0.17	38492500	6453	6.87	5940	6030	5860	7800	4200	6000	5965.06	1.40	0	1828	6273	6136	5943	5806	5613	6205	5875	37	1800	500	3600	10	1	7383954	444	-13.48	1.14	12	0.09	-446.00	5262.00	10650	20240115	-43.57	3760	20241114	59.84	6640	-9.49	20250102	5620	6.94	20250102	10650	-43.57	20240115	3760	59.84	20241114	0.90	N	065370	500	36 억		103441	N	N	0	N	00	N
106	20250107	160535	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6000	200	2	3.45	550178390	92951	73.22	5800	6080	5750	7540	4060	5800	5918.68	1.60	0	-14482	6133	5966	5883	5716	5633	5925	5675	37	1740	500	3480	10	1	7383954	443	-13.45	1.14	12	1.26	-446.00	5262.00	10650	20240115	-43.66	3760	20241114	59.57	6640	-9.64	20250102	5620	6.76	20250102	10650	-43.66	20240115	3760	59.57	20241114	0.90	N	065370	500	36 억		117857	N	N	0	N	00	N
107	20250107	150536	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5850	50	2	0.86	440923920	74620	58.78	5800	6080	5750	7540	4060	5800	5908.92	1.60	0	-10575	6133	5966	5883	5716	5633	5925	5675	37	1740	500	3480	10	1	7383954	432	-13.12	1.11	12	1.01	-446.00	5262.00	10650	20240115	-45.07	3760	20241114	55.59	6640	-11.90	20250102	5620	4.09	20250102	10650	-45.07	20240115	3760	55.59	20241114	0.90	N	065370	500	36 억		117857	N	N	0	N	00	N
108	20250107	140535	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5890	90	2	1.55	402206920	68013	53.58	5800	6080	5750	7540	4060	5800	5913.68	1.60	0	-9912	6133	5966	5883	5716	5633	5925	5675	37	1740	500	3480	10	1	7383954	435	-13.21	1.12	12	0.92	-446.00	5262.00	10650	20240115	-44.69	3760	20241114	56.65	6640	-11.30	20250102	5620	4.80	20250102	10650	-44.69	20240115	3760	56.65	20241114	0.90	N	065370	500	36 억		117857	N	N	0	N	00	N
109	20250107	130534	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5940	140	2	2.41	377350040	63795	50.25	5800	6080	5750	7540	4060	5800	5915.04	1.60	0	-9301	6133	5966	5883	5716	5633	5925	5675	37	1740	500	3480	10	1	7383954	439	-13.32	1.13	12	0.86	-446.00	5262.00	10650	20240115	-44.23	3760	20241114	57.98	6640	-10.54	20250102	5620	5.69	20250102	10650	-44.23	20240115	3760	57.98	20241114	0.90	N	065370	500	36 억		117857	N	N	0	N	00	N
110	20250107	120535	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5870	70	2	1.21	356565800	60279	47.48	5800	6080	5750	7540	4060	5800	5915.26	1.60	0	-8096	6133	5966	5883	5716	5633	5925	5675	37	1740	500	3480	10	1	7383954	433	-13.16	1.12	12	0.82	-446.00	5262.00	10650	20240115	-44.88	3760	20241114	56.12	6640	-11.60	20250102	5620	4.45	20250102	10650	-44.88	20240115	3760	56.12	20241114	0.90	N	065370	500	36 억		117857	N	N	0	N	00	N
111	20250107	110532	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5860	60	2	1.03	326610270	55170	43.46	5800	6080	5750	7540	4060	5800	5920.07	1.60	0	-8372	6133	5966	5883	5716	5633	5925	5675	37	1740	500	3480	10	1	7383954	433	-13.14	1.11	12	0.75	-446.00	5262.00	10650	20240115	-44.98	3760	20241114	55.85	6640	-11.75	20250102	5620	4.27	20250102	10650	-44.98	20240115	3760	55.85	20241114	0.90	N	065370	500	36 억		117857	N	N	0	N	00	N
112	20250107	100537	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5890	90	2	1.55	269370770	45438	35.79	5800	6080	5750	7540	4060	5800	5928.31	1.60	0	-6272	6133	5966	5883	5716	5633	5925	5675	37	1740	500	3480	10	1	7383954	435	-13.21	1.12	12	0.62	-446.00	5262.00	10650	20240115	-44.69	3760	20241114	56.65	6640	-11.30	20250102	5620	4.80	20250102	10650	-44.69	20240115	3760	56.65	20241114	0.90	N	065370	500	36 억		117857	N	N	0	N	00	N
113	20250107	090536	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5840	40	2	0.69	24188700	4170	3.28	5800	5840	5750	7540	4060	5800	5800.65	1.60	0	878	6133	5966	5883	5716	5633	5925	5675	37	1740	500	3480	10	1	7383954	431	-13.09	1.11	12	0.06	-446.00	5262.00	10650	20240115	-45.16	3760	20241114	55.32	6640	-12.05	20250102	5620	3.91	20250102	10650	-45.16	20240115	3760	55.32	20241114	0.90	N	065370	500	36 억		117857	N	N	0	N	00	N
114	20250106	160529	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5800	-300	5	-4.92	741618630	125656	39.12	5980	6050	5800	7930	4270	6100	5902.38	1.56	0	1845	6786	6442	6156	5812	5526	6300	5670	37	1830	500	3660	10	1	7383954	428	-13.00	1.10	12	1.70	-446.00	5262.00	10650	20240115	-45.54	3760	20241114	54.26	6640	-12.65	20250102	5620	3.20	20250102	10650	-45.54	20240115	3760	54.26	20241114	0.94	N	065370	500	36 억		115514	N	N	0	N	00	N
115	20250106	150530	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5860	-240	5	-3.93	683700680	115697	36.02	5980	6050	5810	7930	4270	6100	5909.39	1.56	0	2955	6786	6442	6156	5812	5526	6300	5670	37	1830	500	3660	10	1	7383954	433	-13.14	1.11	12	1.57	-446.00	5262.00	10650	20240115	-44.98	3760	20241114	55.85	6640	-11.75	20250102	5620	4.27	20250102	10650	-44.98	20240115	3760	55.85	20241114	0.94	N	065370	500	36 억		115514	N	N	0	N	00	N
116	20250106	140529	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5840	-260	5	-4.26	611616550	103373	32.18	5980	6050	5810	7930	4270	6100	5916.58	1.56	0	3671	6786	6442	6156	5812	5526	6300	5670	37	1830	500	3660	10	1	7383954	431	-13.09	1.11	12	1.40	-446.00	5262.00	10650	20240115	-45.16	3760	20241114	55.32	6640	-12.05	20250102	5620	3.91	20250102	10650	-45.16	20240115	3760	55.32	20241114	0.94	N	065370	500	36 억		115514	N	N	0	N	00	N
117	20250106	130527	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5870	-230	5	-3.77	537081610	90656	28.22	5980	6050	5810	7930	4270	6100	5924.37	1.56	0	3893	6786	6442	6156	5812	5526	6300	5670	37	1830	500	3660	10	1	7383954	433	-13.16	1.12	12	1.23	-446.00	5262.00	10650	20240115	-44.88	3760	20241114	56.12	6640	-11.60	20250102	5620	4.45	20250102	10650	-44.88	20240115	3760	56.12	20241114	0.94	N	065370	500	36 억		115514	N	N	0	N	00	N
118	20250106	120527	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5880	-220	5	-3.61	411034560	69126	21.52	5980	6050	5870	7930	4270	6100	5946.14	1.56	0	-5960	6786	6442	6156	5812	5526	6300	5670	37	1830	500	3660	10	1	7383954	434	-13.18	1.12	12	0.94	-446.00	5262.00	10650	20240115	-44.79	3760	20241114	56.38	6640	-11.45	20250102	5620	4.63	20250102	10650	-44.79	20240115	3760	56.38	20241114	0.94	N	065370	500	36 억		115514	N	N	0	N	00	N
119	20250106	110526	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5910	-190	5	-3.11	319136360	53544	16.67	5980	6050	5870	7930	4270	6100	5960.24	1.56	0	-3503	6786	6442	6156	5812	5526	6300	5670	37	1830	500	3660	10	1	7383954	436	-13.25	1.12	12	0.73	-446.00	5262.00	10650	20240115	-44.51	3760	20241114	57.18	6640	-10.99	20250102	5620	5.16	20250102	10650	-44.51	20240115	3760	57.18	20241114	0.94	N	065370	500	36 억		115514	N	N	0	N	00	N
120	20250106	100526	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6020	-80	5	-1.31	204671180	34322	10.68	5980	6050	5870	7930	4270	6100	5963.23	1.56	0	-2995	6786	6442	6156	5812	5526	6300	5670	37	1830	500	3660	10	1	7383954	445	-13.50	1.14	12	0.46	-446.00	5262.00	10650	20240115	-43.47	3760	20241114	60.11	6640	-9.34	20250102	5620	7.12	20250102	10650	-43.47	20240115	3760	60.11	20241114	0.94	N	065370	500	36 억		115514	N	N	0	N	00	N
121	20250106	090523	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5900	-200	5	-3.28	90476340	15232	4.74	5980	6040	5870	7930	4270	6100	5939.78	1.56	0	-753	6786	6442	6156	5812	5526	6300	5670	37	1830	500	3660	10	1	7383954	436	-13.23	1.12	12	0.21	-446.00	5262.00	10650	20240115	-44.60	3760	20241114	56.91	6640	-11.14	20250102	5620	4.98	20250102	10650	-44.60	20240115	3760	56.91	20241114	0.94	N	065370	500	36 억		115514	N	N	0	N	00	N
122	20250103	160523	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6100	-240	5	-3.79	1921567400	317179	63.03	6420	6500	5870	8240	4440	6340	6058.23	1.68	0	-16081	7220	6780	6200	5760	5180	7000	5980	37	1900	500	3800	10	1	7383954	450	-13.68	1.16	12	4.30	-446.00	5262.00	10650	20240115	-42.72	3760	20241114	62.23	6640	-8.13	20250102	5620	8.54	20250102	10650	-42.72	20240115	3760	62.23	20241114	0.96	N	065370	500	36 억		124297	N	N	0	N	01	N
123	20250103	150525	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5990	-350	5	-5.52	1861688270	307311	61.07	6420	6500	5870	8240	4440	6340	6057.99	1.68	0	-15179	7220	6780	6200	5760	5180	7000	5980	37	1900	500	3800	10	1	7383954	442	-13.43	1.14	12	4.16	-446.00	5262.00	10650	20240115	-43.76	3760	20241114	59.31	6640	-9.79	20250102	5620	6.58	20250102	10650	-43.76	20240115	3760	59.31	20241114	0.96	N	065370	500	36 억		124297	N	N	0	N	01	N
124	20250103	140525	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6000	-340	5	-5.36	1733435910	285942	56.82	6420	6500	5870	8240	4440	6340	6062.19	1.68	0	-13335	7220	6780	6200	5760	5180	7000	5980	37	1900	500	3800	10	1	7383954	443	-13.45	1.14	12	3.87	-446.00	5262.00	10650	20240115	-43.66	3760	20241114	59.57	6640	-9.64	20250102	5620	6.76	20250102	10650	-43.66	20240115	3760	59.57	20241114	0.96	N	065370	500	36 억		124297	N	N	0	N	01	N
125	20250103	130525	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6030	-310	5	-4.89	1444537790	237731	47.24	6420	6500	5870	8240	4440	6340	6076.35	1.68	0	3952	7220	6780	6200	5760	5180	7000	5980	37	1900	500	3800	10	1	7383954	445	-13.52	1.15	12	3.22	-446.00	5262.00	10650	20240115	-43.38	3760	20241114	60.37	6640	-9.19	20250102	5620	7.30	20250102	10650	-43.38	20240115	3760	60.37	20241114	0.96	N	065370	500	36 억		124297	N	N	0	N	01	N
126	20250103	120523	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6000	-340	5	-5.36	1373836670	225963	44.90	6420	6500	5870	8240	4440	6340	6079.92	1.68	0	6194	7220	6780	6200	5760	5180	7000	5980	37	1900	500	3800	10	1	7383954	443	-13.45	1.14	12	3.06	-446.00	5262.00	10650	20240115	-43.66	3760	20241114	59.57	6640	-9.64	20250102	5620	6.76	20250102	10650	-43.66	20240115	3760	59.57	20241114	0.96	N	065370	500	36 억		124297	N	N	0	N	01	N
127	20250103	110524	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6050	-290	5	-4.57	1278302540	210098	41.75	6420	6500	5870	8240	4440	6340	6084.32	1.68	0	9645	7220	6780	6200	5760	5180	7000	5980	37	1900	500	3800	10	1	7383954	447	-13.57	1.15	12	2.85	-446.00	5262.00	10650	20240115	-43.19	3760	20241114	60.90	6640	-8.89	20250102	5620	7.65	20250102	10650	-43.19	20240115	3760	60.90	20241114	0.96	N	065370	500	36 억		124297	N	N	0	N	01	N
128	20250103	100523	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6060	-280	5	-4.42	1029669560	169063	33.59	6420	6500	5870	8240	4440	6340	6090.45	1.68	0	21471	7220	6780	6200	5760	5180	7000	5980	37	1900	500	3800	10	1	7383954	447	-13.59	1.15	12	2.29	-446.00	5262.00	10650	20240115	-43.10	3760	20241114	61.17	6640	-8.73	20250102	5620	7.83	20250102	10650	-43.10	20240115	3760	61.17	20241114	0.96	N	065370	500	36 억		124297	N	N	0	N	01	N
129	20250103	090524	54	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	-90	5	-1.42	221294820	35007	6.96	6420	6500	6140	8240	4440	6340	6321.44	1.68	0	7310	7220	6780	6200	5760	5180	7000	5980	37	1900	500	3800	10	1	7383954	461	-14.01	1.19	12	0.47	-446.00	5262.00	10650	20240115	-41.31	3760	20241114	66.22	6640	-5.87	20250102	5620	11.21	20250102	10650	-41.31	20240115	3760	66.22	20241114	0.96	N	065370	500	36 억		124297	N	N	0	N	01	N
130	20250102	160520	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6340	750	2	13.42	3089041770	495425	329.53	5810	6640	5620	7260	3920	5590	6236.47	1.39	0	33464	5916	5752	5486	5322	5056	5835	5405	37	1670	500	0	10	1	7383954	468	-14.22	1.20	12	6.71	-446.00	5262.00	10650	20240115	-40.47	3760	20241114	68.62	6640	-4.52	20250102	5620	12.81	20250102	10650	-40.47	20240115	3760	68.62	20241114	1.01	N	065370	500	36 억		102283	N	N	0	N	02	N
131	20250102	150521	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6400	810	2	14.49	3012077660	483360	321.51	5810	6640	5620	7260	3920	5590	6233.14	1.39	0	32956	5916	5752	5486	5322	5056	5835	5405	37	1670	500	0	10	1	7383954	473	-14.35	1.22	12	6.55	-446.00	5262.00	10650	20240115	-39.91	3760	20241114	70.21	6640	-3.61	20250102	5620	13.88	20250102	10650	-39.91	20240115	3760	70.21	20241114	1.01	N	065370	500	36 억		102283	N	N	0	N	02	N
132	20250102	140518	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6370	780	2	13.95	2804178340	451068	300.03	5810	6640	5620	7260	3920	5590	6218.42	1.39	0	31688	5916	5752	5486	5322	5056	5835	5405	37	1670	500	0	10	1	7383954	470	-14.28	1.21	12	6.11	-446.00	5262.00	10650	20240115	-40.19	3760	20241114	69.41	6640	-4.07	20250102	5620	13.35	20250102	10650	-40.19	20240115	3760	69.41	20241114	1.01	N	065370	500	36 억		102283	N	N	0	N	02	N
133	20250102	130519	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6330	740	2	13.24	2647144500	426256	283.52	5810	6640	5620	7260	3920	5590	6211.97	1.39	0	26239	5916	5752	5486	5322	5056	5835	5405	37	1670	500	0	10	1	7383954	467	-14.19	1.20	12	5.77	-446.00	5262.00	10650	20240115	-40.56	3760	20241114	68.35	6640	-4.67	20250102	5620	12.63	20250102	10650	-40.56	20240115	3760	68.35	20241114	1.01	N	065370	500	36 억		102283	N	N	0	N	02	N
134	20250102	120518	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6550	960	2	17.17	1926332460	315029	209.54	5810	6580	5620	7260	3920	5590	6116.78	1.39	0	21961	5916	5752	5486	5322	5056	5835	5405	37	1670	500	0	10	1	7383954	484	-14.69	1.24	12	4.27	-446.00	5262.00	10650	20240115	-38.50	3760	20241114	74.20	6580	-0.46	20250102	5620	16.55	20250102	10650	-38.50	20240115	3760	74.20	20241114	1.01	N	065370	500	36 억		102283	N	N	0	N	02	N
135	20250102	110510	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6100	510	2	9.12	1136843180	190473	126.69	5810	6250	5620	7260	3920	5590	5970.93	1.39	0	9459	5916	5752	5486	5322	5056	5835	5405	37	1670	500	0	10	1	7383954	450	-13.68	1.16	12	2.58	-446.00	5262.00	10650	20240115	-42.72	3760	20241114	62.23	6250	-2.40	20250102	5620	8.54	20250102	10650	-42.72	20240115	3760	62.23	20241114	1.01	N	065370	500	36 억		102283	N	N	0	N	02	N
136	20250102	100517	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5700	110	2	1.97	146105570	25409	16.90	5810	5840	5680	7260	3920	5590	5758.09	1.39	0	-879	5916	5752	5486	5322	5056	5835	5405	37	1670	500	0	10	1	7383954	421	-12.78	1.08	12	0.34	-446.00	5262.00	10650	20240115	-46.48	3760	20241114	51.60	5840	-2.40	20250102	5680	0.35	20250102	10650	-46.48	20240115	3760	51.60	20241114	1.01	N	065370	500	36 억		102283	N	N	0	N	02	N
137	20250102	090513	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	7260	3920	5590	0.00	1.39	0	0	5916	5752	5486	5322	5056	5835	5405	37	1670	500	0	10	1	7383954	413	-12.53	1.06	12	0.00	-446.00	5262.00	10650	20240115	-47.51	3760	20241114	48.67	0	0.00	0	0	0.00	0	10650	-47.51	20240115	3760	48.67	20241114	1.01	N	065370	500	36 억		102283	N	N	0	N	02	N