KissMeData/014470/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-250	5	-8.55	3737006625	1387677	66.93	2600	2790	2550	3800	2050	2925	2693.03	0.00	5014	3348	3136	2973	2761	2598	3055	2680	300	875	500	2040	5	1	60052260	1606	5.14	0.79	12	2.31	520.00	3396.00	3595	20230906	-25.59	1420	20221013	88.38	3595	-25.59	20230906	1970	35.79	20230726	3595	-25.59	20230906	1420	88.38	20221013	2.09	N	014470	500	300 억	0	N	N	N	N
3	20230927	150311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-235	5	-8.03	3456608155	1283136	61.89	2600	2790	2550	3800	2050	2925	2693.87	0.00	-6028	3348	3136	2973	2761	2598	3055	2680	300	875	500	2040	5	1	60052260	1615	5.17	0.79	12	2.14	520.00	3396.00	3595	20230906	-25.17	1420	20221013	89.44	3595	-25.17	20230906	1970	36.55	20230726	3595	-25.17	20230906	1420	89.44	20221013	2.09	N	014470	500	300 억	0	N	N	N	N
4	20230927	140310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-250	5	-8.55	3152784055	1169796	56.42	2600	2790	2550	3800	2050	2925	2695.16	0.00	-7416	3348	3136	2973	2761	2598	3055	2680	300	875	500	2040	5	1	60052260	1606	5.14	0.79	12	1.95	520.00	3396.00	3595	20230906	-25.59	1420	20221013	88.38	3595	-25.59	20230906	1970	35.79	20230726	3595	-25.59	20230906	1420	88.38	20221013	2.09	N	014470	500	300 억	0	N	N	N	N
5	20230927	130307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-210	5	-7.18	2936479380	1089133	52.53	2600	2790	2550	3800	2050	2925	2696.16	0.00	-5402	3348	3136	2973	2761	2598	3055	2680	300	875	500	2040	5	1	60052260	1630	5.22	0.80	12	1.81	520.00	3396.00	3595	20230906	-24.48	1420	20221013	91.20	3595	-24.48	20230906	1970	37.82	20230726	3595	-24.48	20230906	1420	91.20	20221013	2.09	N	014470	500	300 억	0	N	N	N	N
6	20230927	120307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	-230	5	-7.86	2718825120	1008162	48.62	2600	2790	2550	3800	2050	2925	2696.81	0.00	5397	3348	3136	2973	2761	2598	3055	2680	300	875	500	2040	5	1	60052260	1618	5.18	0.79	12	1.68	520.00	3396.00	3595	20230906	-25.03	1420	20221013	89.79	3595	-25.03	20230906	1970	36.80	20230726	3595	-25.03	20230906	1420	89.79	20221013	2.09	N	014470	500	300 억	0	N	N	N	N
7	20230927	110308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	-170	5	-5.81	2356935185	874722	42.19	2600	2790	2550	3800	2050	2925	2694.50	0.00	-1306	3348	3136	2973	2761	2598	3055	2680	300	875	500	2040	5	1	60052260	1654	5.30	0.81	12	1.46	520.00	3396.00	3595	20230906	-23.37	1420	20221013	94.01	3595	-23.37	20230906	1970	39.85	20230726	3595	-23.37	20230906	1420	94.01	20221013	2.09	N	014470	500	300 억	0	N	N	N	N
8	20230927	100307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-215	5	-7.35	1968645570	733790	35.39	2600	2790	2550	3800	2050	2925	2682.85	0.00	9710	3348	3136	2973	2761	2598	3055	2680	300	875	500	2040	5	1	60052260	1627	5.21	0.80	12	1.22	520.00	3396.00	3595	20230906	-24.62	1420	20221013	90.85	3595	-24.62	20230906	1970	37.56	20230726	3595	-24.62	20230906	1420	90.85	20221013	2.09	N	014470	500	300 억	0	N	N	N	N
9	20230927	090312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-325	5	-11.11	345433745	132632	6.40	2600	2690	2595	3800	2050	2925	2604.45	0.00	4125	3348	3136	2973	2761	2598	3055	2680	300	875	500	2040	5	1	60052260	1561	5.00	0.77	12	0.22	520.00	3396.00	3595	20230906	-27.68	1420	20221013	83.10	3595	-27.68	20230906	1970	31.98	20230726	3595	-27.68	20230906	1420	83.10	20221013	2.09	N	014470	500	300 억	0	N	N	N	N
10	20230926	160307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-100	5	-3.31	6041108505	2039863	26.74	2995	3185	2810	3930	2120	3025	2961.32	0.04	-253650	3625	3325	3070	2770	2515	3475	2920	300	905	500	2110	5	1	60052260	1757	5.62	0.86	12	3.40	520.00	3396.00	3595	20230906	-18.64	1420	20221013	105.99	3595	-18.64	20230906	1970	48.48	20230726	3595	-18.64	20230906	1420	105.99	20221013	2.13	N	014470	500	300 억	22943	N	N	N	N
11	20230926	150309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	-155	5	-5.12	5850192215	1973932	25.88	2995	3185	2810	3930	2120	3025	2963.51	0.04	-252413	3625	3325	3070	2770	2515	3475	2920	300	905	500	2110	5	1	60052260	1723	5.52	0.85	12	3.29	520.00	3396.00	3595	20230906	-20.17	1420	20221013	102.11	3595	-20.17	20230906	1970	45.69	20230726	3595	-20.17	20230906	1420	102.11	20221013	2.13	N	014470	500	300 억	22943	N	N	N	N
12	20230926	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	-180	5	-5.95	5577204710	1878549	24.63	2995	3185	2810	3930	2120	3025	2968.68	0.04	-249639	3625	3325	3070	2770	2515	3475	2920	300	905	500	2110	5	1	60052260	1708	5.47	0.84	12	3.13	520.00	3396.00	3595	20230906	-20.86	1420	20221013	100.35	3595	-20.86	20230906	1970	44.42	20230726	3595	-20.86	20230906	1420	100.35	20221013	2.13	N	014470	500	300 억	22943	N	N	N	N
13	20230926	130305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-170	5	-5.62	5171308345	1736290	22.76	2995	3185	2810	3930	2120	3025	2978.18	0.04	-231287	3625	3325	3070	2770	2515	3475	2920	300	905	500	2110	5	1	60052260	1714	5.49	0.84	12	2.89	520.00	3396.00	3595	20230906	-20.58	1420	20221013	101.06	3595	-20.58	20230906	1970	44.92	20230726	3595	-20.58	20230906	1420	101.06	20221013	2.13	N	014470	500	300 억	22943	N	N	N	N
14	20230926	120307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	-140	5	-4.63	4705383160	1573658	20.63	2995	3185	2810	3930	2120	3025	2989.94	0.04	-214088	3625	3325	3070	2770	2515	3475	2920	300	905	500	2110	5	1	60052260	1733	5.55	0.85	12	2.62	520.00	3396.00	3595	20230906	-19.75	1420	20221013	103.17	3595	-19.75	20230906	1970	46.45	20230726	3595	-19.75	20230906	1420	103.17	20221013	2.13	N	014470	500	300 억	22943	N	N	N	N
15	20230926	110307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	-130	5	-4.30	4266821290	1421564	18.63	2995	3185	2810	3930	2120	3025	3001.38	0.04	-188267	3625	3325	3070	2770	2515	3475	2920	300	905	500	2110	5	1	60052260	1739	5.57	0.85	12	2.37	520.00	3396.00	3595	20230906	-19.47	1420	20221013	103.87	3595	-19.47	20230906	1970	46.95	20230726	3595	-19.47	20230906	1420	103.87	20221013	2.13	N	014470	500	300 억	22943	N	N	N	N
16	20230926	100307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-25	5	-0.83	2638516575	859782	11.27	2995	3185	2970	3930	2120	3025	3069.18	0.04	-117299	3625	3325	3070	2770	2515	3475	2920	300	905	500	2110	5	1	60052260	1802	5.77	0.88	12	1.43	520.00	3396.00	3595	20230906	-16.55	1420	20221013	111.27	3595	-16.55	20230906	1970	52.28	20230726	3595	-16.55	20230906	1420	111.27	20221013	2.13	N	014470	500	300 억	22943	N	N	N	N
17	20230926	090306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-25	5	-0.83	232439755	77429	1.01	2995	3025	2985	3930	2120	3025	2999.69	0.04	-21028	3625	3325	3070	2770	2515	3475	2920	300	905	500	2110	5	1	60052260	1802	5.77	0.88	12	0.13	520.00	3396.00	3595	20230906	-16.55	1420	20221013	111.27	3595	-16.55	20230906	1970	52.28	20230726	3595	-16.55	20230906	1420	111.27	20221013	2.13	N	014470	500	300 억	22943	N	N	N	N
18	20230925	160306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	185	2	6.51	24079488675	7591818	208.44	2815	3370	2815	3690	1990	2840	3172.15	0.00	96378	3273	3056	2933	2716	2593	2995	2655	300	850	500	1980	5	1	60052260	1817	5.82	0.89	12	12.64	520.00	3396.00	3595	20230906	-15.86	1420	20221013	113.03	3595	-15.86	20230906	1970	53.55	20230726	3595	-15.86	20230906	1420	113.03	20221013	2.14	N	014470	500	300 억	0	N	N	N	N
19	20230925	150308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	205	2	7.22	23273231975	7328437	201.21	2815	3370	2815	3690	1990	2840	3175.85	0.00	132462	3273	3056	2933	2716	2593	2995	2655	300	850	500	1980	5	1	60052260	1829	5.86	0.90	12	12.20	520.00	3396.00	3595	20230906	-15.30	1420	20221013	114.44	3595	-15.30	20230906	1970	54.57	20230726	3595	-15.30	20230906	1420	114.44	20221013	2.14	N	014470	500	300 억	0	N	N	N	N
20	20230925	140303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	295	2	10.39	22041005675	6928169	190.22	2815	3370	2815	3690	1990	2840	3181.48	0.00	68563	3273	3056	2933	2716	2593	2995	2655	300	850	500	1980	5	1	60052260	1883	6.03	0.92	12	11.54	520.00	3396.00	3595	20230906	-12.80	1420	20221013	120.77	3595	-12.80	20230906	1970	59.14	20230726	3595	-12.80	20230906	1420	120.77	20221013	2.14	N	014470	500	300 억	0	N	N	N	N
21	20230925	130304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	340	2	11.97	20886585700	6558200	180.06	2815	3370	2815	3690	1990	2840	3184.93	0.00	36760	3273	3056	2933	2716	2593	2995	2655	300	850	500	1980	5	1	60052260	1910	6.12	0.94	12	10.92	520.00	3396.00	3595	20230906	-11.54	1420	20221013	123.94	3595	-11.54	20230906	1970	61.42	20230726	3595	-11.54	20230906	1420	123.94	20221013	2.14	N	014470	500	300 억	0	N	N	N	N
22	20230925	120308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	300	2	10.56	19012617050	5962072	163.69	2815	3370	2815	3690	1990	2840	3189.07	0.00	34879	3273	3056	2933	2716	2593	2995	2655	300	850	500	1980	5	1	60052260	1886	6.04	0.92	12	9.93	520.00	3396.00	3595	20230906	-12.66	1420	20221013	121.13	3595	-12.66	20230906	1970	59.39	20230726	3595	-12.66	20230906	1420	121.13	20221013	2.14	N	014470	500	300 억	0	N	N	N	N
23	20230925	110305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3275	435	2	15.32	9705376270	3094593	84.96	2815	3350	2815	3690	1990	2840	3136.46	0.00	14355	3273	3056	2933	2716	2593	2995	2655	300	850	500	1980	5	1	60052260	1967	6.30	0.96	12	5.15	520.00	3396.00	3595	20230906	-8.90	1420	20221013	130.63	3595	-8.90	20230906	1970	66.24	20230726	3595	-8.90	20230906	1420	130.63	20221013	2.14	N	014470	500	300 억	0	N	N	N	N
24	20230925	100305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	80	2	2.82	1647345640	561831	15.43	2815	2995	2815	3690	1990	2840	2932.49	0.00	43885	3273	3056	2933	2716	2593	2995	2655	300	850	500	1980	5	1	60052260	1754	5.62	0.86	12	0.94	520.00	3396.00	3595	20230906	-18.78	1420	20221013	105.63	3595	-18.78	20230906	1970	48.22	20230726	3595	-18.78	20230906	1420	105.63	20221013	2.14	N	014470	500	300 억	0	N	N	N	N
25	20230925	090305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	55	2	1.94	81277810	28523	0.78	2815	2895	2815	3690	1990	2840	2850.41	0.00	668	3273	3056	2933	2716	2593	2995	2655	300	850	500	1980	5	1	60052260	1739	5.57	0.85	12	0.05	520.00	3396.00	3595	20230906	-19.47	1420	20221013	103.87	3595	-19.47	20230906	1970	46.95	20230726	3595	-19.47	20230906	1420	103.87	20221013	2.14	N	014470	500	300 억	0	N	N	N	N
26	20230922	160314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	25	2	0.89	10811058760	3634588	578.53	3020	3150	2810	3655	1975	2815	2974.66	0.49	-345212	2971	2892	2846	2767	2721	2870	2745	300	840	500	1970	5	1	60052260	1705	5.46	0.84	12	6.05	520.00	3396.00	3595	20230906	-21.00	1420	20221013	100.00	3595	-21.00	20230906	1970	44.16	20230726	3595	-21.00	20230906	1420	100.00	20221013	2.11	N	014470	500	300 억	292062	N	N	N	N
27	20230922	150310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	15	2	0.53	10652935255	3578870	569.66	3020	3150	2810	3655	1975	2815	2976.62	0.49	-349376	2971	2892	2846	2767	2721	2870	2745	300	840	500	1970	5	1	60052260	1699	5.44	0.83	12	5.96	520.00	3396.00	3595	20230906	-21.28	1420	20221013	99.30	3595	-21.28	20230906	1970	43.65	20230726	3595	-21.28	20230906	1420	99.30	20221013	2.11	N	014470	500	300 억	292062	N	N	N	N
28	20230922	140311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	45	2	1.60	10127489615	3393179	540.10	3020	3150	2815	3655	1975	2815	2984.66	0.49	-354173	2971	2892	2846	2767	2721	2870	2745	300	840	500	1970	5	1	60052260	1717	5.50	0.84	12	5.65	520.00	3396.00	3595	20230906	-20.45	1420	20221013	101.41	3595	-20.45	20230906	1970	45.18	20230726	3595	-20.45	20230906	1420	101.41	20221013	2.11	N	014470	500	300 억	292062	N	N	N	N
29	20230922	130257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	90	2	3.20	9595982120	3208346	510.68	3020	3150	2815	3655	1975	2815	2990.94	0.49	-363341	2971	2892	2846	2767	2721	2870	2745	300	840	500	1970	5	1	60052260	1745	5.59	0.86	12	5.34	520.00	3396.00	3595	20230906	-19.19	1420	20221013	104.58	3595	-19.19	20230906	1970	47.46	20230726	3595	-19.19	20230906	1420	104.58	20221013	2.11	N	014470	500	300 억	292062	N	N	N	N
30	20230922	120255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	215	2	7.64	5988701980	2027426	322.71	3020	3140	2815	3655	1975	2815	2953.84	0.49	-261676	2971	2892	2846	2767	2721	2870	2745	300	840	500	1970	5	1	60052260	1820	5.83	0.89	12	3.38	520.00	3396.00	3595	20230906	-15.72	1420	20221013	113.38	3595	-15.72	20230906	1970	53.81	20230726	3595	-15.72	20230906	1420	113.38	20221013	2.11	N	014470	500	300 억	292062	N	N	N	N
31	20230922	110257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	100	2	3.55	4711548190	1601944	254.99	3020	3140	2815	3655	1975	2815	2941.14	0.49	-320885	2971	2892	2846	2767	2721	2870	2745	300	840	500	1970	5	1	60052260	1751	5.61	0.86	12	2.67	520.00	3396.00	3595	20230906	-18.92	1420	20221013	105.28	3595	-18.92	20230906	1970	47.97	20230726	3595	-18.92	20230906	1420	105.28	20221013	2.11	N	014470	500	300 억	292062	N	N	N	N
32	20230922	100255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	80	2	2.84	4224724670	1434389	228.32	3020	3140	2815	3655	1975	2815	2945.31	0.49	-323285	2971	2892	2846	2767	2721	2870	2745	300	840	500	1970	5	1	60052260	1739	5.57	0.85	12	2.39	520.00	3396.00	3595	20230906	-19.47	1420	20221013	103.87	3595	-19.47	20230906	1970	46.95	20230726	3595	-19.47	20230906	1420	103.87	20221013	2.11	N	014470	500	300 억	292062	N	N	N	N
33	20230922	090252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	155	2	5.51	1748192490	576192	91.71	3020	3140	2945	3655	1975	2815	3034.05	0.49	-109951	2971	2892	2846	2767	2721	2870	2745	300	840	500	1970	5	1	60052260	1784	5.71	0.87	12	0.96	520.00	3396.00	3595	20230906	-17.39	1420	20221013	109.15	3595	-17.39	20230906	1970	50.76	20230726	3595	-17.39	20230906	1420	109.15	20221013	2.11	N	014470	500	300 억	292062	N	N	N	N
34	20230921	160257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-80	5	-2.76	1179004580	415360	69.76	2920	2925	2800	3760	2030	2895	2838.51	0.37	69680	3071	2982	2906	2817	2741	2977	2812	300	865	500	2020	5	1	60052260	1690	5.41	0.83	12	0.69	520.00	3396.00	3595	20230906	-21.70	1420	20221013	98.24	3595	-21.70	20230906	1970	42.89	20230726	3595	-21.70	20230906	1420	98.24	20221013	2.17	N	014470	500	300 억	221521	N	N	N	N
35	20230921	150253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-70	5	-2.42	1110634815	391111	65.69	2920	2925	2800	3760	2030	2895	2839.66	0.37	58191	3071	2982	2906	2817	2741	2977	2812	300	865	500	2020	5	1	60052260	1696	5.43	0.83	12	0.65	520.00	3396.00	3595	20230906	-21.42	1420	20221013	98.94	3595	-21.42	20230906	1970	43.40	20230726	3595	-21.42	20230906	1420	98.94	20221013	2.17	N	014470	500	300 억	221521	N	N	N	N
36	20230921	140254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	-50	5	-1.73	953038685	335483	56.34	2920	2925	2800	3760	2030	2895	2840.76	0.37	52642	3071	2982	2906	2817	2741	2977	2812	300	865	500	2020	5	1	60052260	1708	5.47	0.84	12	0.56	520.00	3396.00	3595	20230906	-20.86	1420	20221013	100.35	3595	-20.86	20230906	1970	44.42	20230726	3595	-20.86	20230906	1420	100.35	20221013	2.17	N	014470	500	300 억	221521	N	N	N	N
37	20230921	130249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-75	5	-2.59	862151060	303383	50.95	2920	2925	2800	3760	2030	2895	2841.76	0.37	37299	3071	2982	2906	2817	2741	2977	2812	300	865	500	2020	5	1	60052260	1693	5.42	0.83	12	0.51	520.00	3396.00	3595	20230906	-21.56	1420	20221013	98.59	3595	-21.56	20230906	1970	43.15	20230726	3595	-21.56	20230906	1420	98.59	20221013	2.17	N	014470	500	300 억	221521	N	N	N	N
38	20230921	120249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-60	5	-2.07	724709720	254749	42.78	2920	2925	2800	3760	2030	2895	2844.76	0.37	33347	3071	2982	2906	2817	2741	2977	2812	300	865	500	2020	5	1	60052260	1702	5.45	0.83	12	0.42	520.00	3396.00	3595	20230906	-21.14	1420	20221013	99.65	3595	-21.14	20230906	1970	43.91	20230726	3595	-21.14	20230906	1420	99.65	20221013	2.17	N	014470	500	300 억	221521	N	N	N	N
39	20230921	110257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-75	5	-2.59	660045395	231846	38.94	2920	2925	2800	3760	2030	2895	2846.87	0.37	22791	3071	2982	2906	2817	2741	2977	2812	300	865	500	2020	5	1	60052260	1693	5.42	0.83	12	0.39	520.00	3396.00	3595	20230906	-21.56	1420	20221013	98.59	3595	-21.56	20230906	1970	43.15	20230726	3595	-21.56	20230906	1420	98.59	20221013	2.17	N	014470	500	300 억	221521	N	N	N	N
40	20230921	100252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-65	5	-2.25	320509265	111348	18.70	2920	2925	2830	3760	2030	2895	2878.42	0.37	-15593	3071	2982	2906	2817	2741	2977	2812	300	865	500	2020	5	1	60052260	1699	5.44	0.83	12	0.19	520.00	3396.00	3595	20230906	-21.28	1420	20221013	99.30	3595	-21.28	20230906	1970	43.65	20230726	3595	-21.28	20230906	1420	99.30	20221013	2.17	N	014470	500	300 억	221521	N	N	N	N
41	20230921	090256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	-5	5	-0.17	23921355	8303	1.39	2920	2920	2850	3760	2030	2895	2880.71	0.37	-1052	3071	2982	2906	2817	2741	2977	2812	300	865	500	2020	5	1	60052260	1736	5.56	0.85	12	0.01	520.00	3396.00	3595	20230906	-19.61	1420	20221013	103.52	3595	-19.61	20230906	1970	46.70	20230726	3595	-19.61	20230906	1420	103.52	20221013	2.17	N	014470	500	300 억	221521	N	N	N	N
42	20230920	160256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	35	2	1.22	1717120040	591325	54.81	2895	2995	2830	3715	2005	2860	2903.86	0.47	-58804	3303	3081	2968	2746	2633	3025	2690	300	855	500	2000	5	1	60052260	1739	5.57	0.85	12	0.98	520.00	3396.00	3595	20230906	-19.47	1420	20221013	103.87	3595	-19.47	20230906	1970	46.95	20230726	3595	-19.47	20230906	1420	103.87	20221013	2.11	N	014470	500	300 억	279824	N	N	N	N
43	20230920	150250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	20	2	0.70	1673004430	576058	53.40	2895	2995	2830	3715	2005	2860	2904.23	0.47	-55809	3303	3081	2968	2746	2633	3025	2690	300	855	500	2000	5	1	60052260	1730	5.54	0.85	12	0.96	520.00	3396.00	3595	20230906	-19.89	1420	20221013	102.82	3595	-19.89	20230906	1970	46.19	20230726	3595	-19.89	20230906	1420	102.82	20221013	2.11	N	014470	500	300 억	279824	N	N	N	N
44	20230920	140252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	10	2	0.35	1508924215	519247	48.13	2895	2995	2830	3715	2005	2860	2905.99	0.47	-48630	3303	3081	2968	2746	2633	3025	2690	300	855	500	2000	5	1	60052260	1723	5.52	0.85	12	0.86	520.00	3396.00	3595	20230906	-20.17	1420	20221013	102.11	3595	-20.17	20230906	1970	45.69	20230726	3595	-20.17	20230906	1420	102.11	20221013	2.11	N	014470	500	300 억	279824	N	N	N	N
45	20230920	130250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	20	2	0.70	1396373075	479921	44.49	2895	2995	2830	3715	2005	2860	2909.59	0.47	-54421	3303	3081	2968	2746	2633	3025	2690	300	855	500	2000	5	1	60052260	1730	5.54	0.85	12	0.80	520.00	3396.00	3595	20230906	-19.89	1420	20221013	102.82	3595	-19.89	20230906	1970	46.19	20230726	3595	-19.89	20230906	1420	102.82	20221013	2.11	N	014470	500	300 억	279824	N	N	N	N
46	20230920	120248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	25	2	0.87	1334608065	458529	42.50	2895	2995	2830	3715	2005	2860	2910.63	0.47	-59915	3303	3081	2968	2746	2633	3025	2690	300	855	500	2000	5	1	60052260	1733	5.55	0.85	12	0.76	520.00	3396.00	3595	20230906	-19.75	1420	20221013	103.17	3595	-19.75	20230906	1970	46.45	20230726	3595	-19.75	20230906	1420	103.17	20221013	2.11	N	014470	500	300 억	279824	N	N	N	N
47	20230920	110252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	75	2	2.62	1164665095	400186	37.09	2895	2995	2830	3715	2005	2860	2910.31	0.47	-61032	3303	3081	2968	2746	2633	3025	2690	300	855	500	2000	5	1	60052260	1763	5.64	0.86	12	0.67	520.00	3396.00	3595	20230906	-18.36	1420	20221013	106.69	3595	-18.36	20230906	1970	48.98	20230726	3595	-18.36	20230906	1420	106.69	20221013	2.11	N	014470	500	300 억	279824	N	N	N	N
48	20230920	100246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	5	2	0.17	551947575	191988	17.80	2895	2940	2830	3715	2005	2860	2874.91	0.47	-17189	3303	3081	2968	2746	2633	3025	2690	300	855	500	2000	5	1	60052260	1720	5.51	0.84	12	0.32	520.00	3396.00	3595	20230906	-20.31	1420	20221013	101.76	3595	-20.31	20230906	1970	45.43	20230726	3595	-20.31	20230906	1420	101.76	20221013	2.11	N	014470	500	300 억	279824	N	N	N	N
49	20230920	090250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-25	5	-0.87	51787845	18059	1.67	2895	2895	2830	3715	2005	2860	2867.70	0.47	-7234	3303	3081	2968	2746	2633	3025	2690	300	855	500	2000	5	1	60052260	1702	5.45	0.83	12	0.03	520.00	3396.00	3595	20230906	-21.14	1420	20221013	99.65	3595	-21.14	20230906	1970	43.91	20230726	3595	-21.14	20230906	1420	99.65	20221013	2.11	N	014470	500	300 억	279824	N	N	N	N
50	20230919	160248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-285	5	-9.06	3179647525	1070610	181.30	3170	3190	2855	4085	2205	3145	2970.29	0.54	-42544	3358	3251	3173	3066	2988	3305	3120	300	940	500	2200	5	1	60052260	1717	5.50	0.84	12	1.78	520.00	3396.00	3595	20230906	-20.45	1420	20221013	101.41	3595	-20.45	20230906	1970	45.18	20230726	3595	-20.45	20230906	1420	101.41	20221013	2.17	N	014470	500	300 억	323289	N	N	N	N
51	20230919	150248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	-260	5	-8.27	2869340630	962227	162.95	3170	3190	2860	4085	2205	3145	2981.94	0.54	-68951	3358	3251	3173	3066	2988	3305	3120	300	940	500	2200	5	1	60052260	1733	5.55	0.85	12	1.60	520.00	3396.00	3595	20230906	-19.75	1420	20221013	103.17	3595	-19.75	20230906	1970	46.45	20230726	3595	-19.75	20230906	1420	103.17	20221013	2.17	N	014470	500	300 억	323289	N	N	N	N
52	20230919	140245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	-230	5	-7.31	2474004340	825205	139.74	3170	3190	2895	4085	2205	3145	2998.01	0.54	-75502	3358	3251	3173	3066	2988	3305	3120	300	940	500	2200	5	1	60052260	1751	5.61	0.86	12	1.37	520.00	3396.00	3595	20230906	-18.92	1420	20221013	105.28	3595	-18.92	20230906	1970	47.97	20230726	3595	-18.92	20230906	1420	105.28	20221013	2.17	N	014470	500	300 억	323289	N	N	N	N
53	20230919	130244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-220	5	-7.00	2031758130	673328	114.02	3170	3190	2925	4085	2205	3145	3017.44	0.54	-90153	3358	3251	3173	3066	2988	3305	3120	300	940	500	2200	5	1	60052260	1757	5.62	0.86	12	1.12	520.00	3396.00	3595	20230906	-18.64	1420	20221013	105.99	3595	-18.64	20230906	1970	48.48	20230726	3595	-18.64	20230906	1420	105.99	20221013	2.17	N	014470	500	300 억	323289	N	N	N	N
54	20230919	120252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-195	5	-6.20	1823453020	602466	102.02	3170	3190	2940	4085	2205	3145	3026.60	0.54	-52968	3358	3251	3173	3066	2988	3305	3120	300	940	500	2200	5	1	60052260	1772	5.67	0.87	12	1.00	520.00	3396.00	3595	20230906	-17.94	1420	20221013	107.75	3595	-17.94	20230906	1970	49.75	20230726	3595	-17.94	20230906	1420	107.75	20221013	2.17	N	014470	500	300 억	323289	N	N	N	N
55	20230919	110253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-165	5	-5.25	1451149665	476453	80.68	3170	3190	2940	4085	2205	3145	3045.69	0.54	-48558	3358	3251	3173	3066	2988	3305	3120	300	940	500	2200	5	1	60052260	1790	5.73	0.88	12	0.79	520.00	3396.00	3595	20230906	-17.11	1420	20221013	109.86	3595	-17.11	20230906	1970	51.27	20230726	3595	-17.11	20230906	1420	109.86	20221013	2.17	N	014470	500	300 억	323289	N	N	N	N
56	20230919	100250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	-120	5	-3.82	783819070	253258	42.89	3170	3190	3025	4085	2205	3145	3094.90	0.54	-63797	3358	3251	3173	3066	2988	3305	3120	300	940	500	2200	5	1	60052260	1817	5.82	0.89	12	0.42	520.00	3396.00	3595	20230906	-15.86	1420	20221013	113.03	3595	-15.86	20230906	1970	53.55	20230726	3595	-15.86	20230906	1420	113.03	20221013	2.17	N	014470	500	300 억	323289	N	N	N	N
57	20230919	090250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	0	3	0.00	74493230	23618	4.00	3170	3175	3135	4085	2205	3145	3154.18	0.54	-15327	3358	3251	3173	3066	2988	3305	3120	300	940	500	2200	5	1	60052260	1889	6.05	0.93	12	0.04	520.00	3396.00	3595	20230906	-12.52	1420	20221013	121.48	3595	-12.52	20230906	1970	59.64	20230726	3595	-12.52	20230906	1420	121.48	20221013	2.17	N	014470	500	300 억	323289	N	N	N	N
58	20230918	160252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	15	2	0.48	1835677235	581041	57.22	3125	3280	3095	4065	2195	3130	3159.30	0.44	61009	3396	3262	3166	3032	2936	3330	3100	300	935	500	2190	5	1	60052260	1889	6.05	0.93	12	0.97	520.00	3396.00	3595	20230906	-12.52	1420	20221013	121.48	3595	-12.52	20230906	1970	59.64	20230726	3595	-12.52	20230906	1420	121.48	20221013	2.14	N	014470	500	300 억	261559	N	N	N	N
59	20230918	150246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	20	2	0.64	1769931810	560152	55.16	3125	3280	3095	4065	2195	3130	3159.73	0.44	59480	3396	3262	3166	3032	2936	3330	3100	300	935	500	2190	5	1	60052260	1892	6.06	0.93	12	0.93	520.00	3396.00	3595	20230906	-12.38	1420	20221013	121.83	3595	-12.38	20230906	1970	59.90	20230726	3595	-12.38	20230906	1420	121.83	20221013	2.14	N	014470	500	300 억	261559	N	N	N	N
60	20230918	140254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	5	2	0.16	1597734255	505474	49.78	3125	3280	3095	4065	2195	3130	3160.86	0.44	60504	3396	3262	3166	3032	2936	3330	3100	300	935	500	2190	5	1	60052260	1883	6.03	0.92	12	0.84	520.00	3396.00	3595	20230906	-12.80	1420	20221013	120.77	3595	-12.80	20230906	1970	59.14	20230726	3595	-12.80	20230906	1420	120.77	20221013	2.14	N	014470	500	300 억	261559	N	N	N	N
61	20230918	130250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	25	2	0.80	1418108010	448274	44.14	3125	3280	3095	4065	2195	3130	3163.48	0.44	58369	3396	3262	3166	3032	2936	3330	3100	300	935	500	2190	5	1	60052260	1895	6.07	0.93	12	0.75	520.00	3396.00	3595	20230906	-12.24	1420	20221013	122.18	3595	-12.24	20230906	1970	60.15	20230726	3595	-12.24	20230906	1420	122.18	20221013	2.14	N	014470	500	300 억	261559	N	N	N	N
62	20230918	120251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	45	2	1.44	1146920035	362825	35.73	3125	3280	3095	4065	2195	3130	3161.08	0.44	29654	3396	3262	3166	3032	2936	3330	3100	300	935	500	2190	5	1	60052260	1907	6.11	0.93	12	0.60	520.00	3396.00	3595	20230906	-11.68	1420	20221013	123.59	3595	-11.68	20230906	1970	61.17	20230726	3595	-11.68	20230906	1420	123.59	20221013	2.14	N	014470	500	300 억	261559	N	N	N	N
63	20230918	110252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	30	2	0.96	648782955	205665	20.25	3125	3280	3095	4065	2195	3130	3154.56	0.44	-18585	3396	3262	3166	3032	2936	3330	3100	300	935	500	2190	5	1	60052260	1898	6.08	0.93	12	0.34	520.00	3396.00	3595	20230906	-12.10	1420	20221013	122.54	3595	-12.10	20230906	1970	60.41	20230726	3595	-12.10	20230906	1420	122.54	20221013	2.14	N	014470	500	300 억	261559	N	N	N	N
64	20230918	100247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	25	2	0.80	493136035	156150	15.38	3125	3280	3095	4065	2195	3130	3158.09	0.44	-29535	3396	3262	3166	3032	2936	3330	3100	300	935	500	2190	5	1	60052260	1895	6.07	0.93	12	0.26	520.00	3396.00	3595	20230906	-12.24	1420	20221013	122.18	3595	-12.24	20230906	1970	60.15	20230726	3595	-12.24	20230906	1420	122.18	20221013	2.14	N	014470	500	300 억	261559	N	N	N	N
65	20230918	090244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	-20	5	-0.64	12298430	3941	0.39	3125	3130	3095	4065	2195	3130	3120.64	0.44	-1106	3396	3262	3166	3032	2936	3330	3100	300	935	500	2190	5	1	60052260	1868	5.98	0.92	12	0.01	520.00	3396.00	3595	20230906	-13.49	1420	20221013	119.01	3595	-13.49	20230906	1970	57.87	20230726	3595	-13.49	20230906	1420	119.01	20221013	2.14	N	014470	500	300 억	261559	N	N	N	N
66	20230915	160249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	55	2	1.79	3240435155	1010563	197.79	3075	3300	3070	3995	2155	3075	3206.89	0.43	8385	3205	3140	3080	3015	2955	3172	3047	300	920	500	2150	5	1	60052260	1880	6.02	0.92	12	1.68	520.00	3396.00	3595	20230906	-12.93	1420	20221013	120.42	3595	-12.93	20230906	1970	58.88	20230726	3595	-12.93	20230906	1420	120.42	20221013	2.10	N	014470	500	300 억	255645	N	N	N	N
67	20230915	150251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	55	2	1.79	3123439980	973151	190.47	3075	3300	3070	3995	2155	3075	3209.61	0.43	4285	3205	3140	3080	3015	2955	3172	3047	300	920	500	2150	5	1	60052260	1880	6.02	0.92	12	1.62	520.00	3396.00	3595	20230906	-12.93	1420	20221013	120.42	3595	-12.93	20230906	1970	58.88	20230726	3595	-12.93	20230906	1420	120.42	20221013	2.10	N	014470	500	300 억	255645	N	N	N	N
68	20230915	140248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	75	2	2.44	2867316155	891311	174.45	3075	3300	3070	3995	2155	3075	3216.96	0.43	218	3205	3140	3080	3015	2955	3172	3047	300	920	500	2150	5	1	60052260	1892	6.06	0.93	12	1.48	520.00	3396.00	3595	20230906	-12.38	1420	20221013	121.83	3595	-12.38	20230906	1970	59.90	20230726	3595	-12.38	20230906	1420	121.83	20221013	2.10	N	014470	500	300 억	255645	N	N	N	N
69	20230915	130245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	70	2	2.28	2776467085	862434	168.80	3075	3300	3070	3995	2155	3075	3219.34	0.43	10123	3205	3140	3080	3015	2955	3172	3047	300	920	500	2150	5	1	60052260	1889	6.05	0.93	12	1.44	520.00	3396.00	3595	20230906	-12.52	1420	20221013	121.48	3595	-12.52	20230906	1970	59.64	20230726	3595	-12.52	20230906	1420	121.48	20221013	2.10	N	014470	500	300 억	255645	N	N	N	N
70	20230915	120248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	85	2	2.76	2689784290	834909	163.41	3075	3300	3070	3995	2155	3075	3221.65	0.43	18105	3205	3140	3080	3015	2955	3172	3047	300	920	500	2150	5	1	60052260	1898	6.08	0.93	12	1.39	520.00	3396.00	3595	20230906	-12.10	1420	20221013	122.54	3595	-12.10	20230906	1970	60.41	20230726	3595	-12.10	20230906	1420	122.54	20221013	2.10	N	014470	500	300 억	255645	N	N	N	N
71	20230915	110249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3185	110	2	3.58	2496619570	773904	151.47	3075	3300	3070	3995	2155	3075	3226.01	0.43	21638	3205	3140	3080	3015	2955	3172	3047	300	920	500	2150	5	1	60052260	1913	6.12	0.94	12	1.29	520.00	3396.00	3595	20230906	-11.40	1420	20221013	124.30	3595	-11.40	20230906	1970	61.68	20230726	3595	-11.40	20230906	1420	124.30	20221013	2.10	N	014470	500	300 억	255645	N	N	N	N
72	20230915	100250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	150	2	4.88	2045310810	632615	123.82	3075	3300	3070	3995	2155	3075	3233.11	0.43	45862	3205	3140	3080	3015	2955	3172	3047	300	920	500	2150	5	1	60052260	1937	6.20	0.95	12	1.05	520.00	3396.00	3595	20230906	-10.29	1420	20221013	127.11	3595	-10.29	20230906	1970	63.71	20230726	3595	-10.29	20230906	1420	127.11	20221013	2.10	N	014470	500	300 억	255645	N	N	N	N
73	20230915	090248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	15	2	0.49	33090815	10739	2.10	3075	3090	3070	3995	2155	3075	3081.37	0.43	3863	3205	3140	3080	3015	2955	3172	3047	300	920	500	2150	5	1	60052260	1856	5.94	0.91	12	0.02	520.00	3396.00	3595	20230906	-14.05	1420	20221013	117.61	3595	-14.05	20230906	1970	56.85	20230726	3595	-14.05	20230906	1420	117.61	20221013	2.10	N	014470	500	300 억	255645	N	N	N	N
74	20230914	160246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-20	5	-0.65	1562127485	505963	89.38	3060	3145	3020	4020	2170	3095	3087.64	0.34	46748	3275	3185	3130	3040	2985	3157	3012	300	925	500	2160	5	1	60052260	1847	5.91	0.91	12	0.84	520.00	3396.00	3595	20230906	-14.46	1420	20221013	116.55	3595	-14.46	20230906	1970	56.09	20230726	3595	-14.46	20230906	1420	116.55	20221013	2.12	N	014470	500	300 억	207141	N	N	N	N
75	20230914	150245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	10	2	0.32	1424796660	461484	81.53	3060	3145	3020	4020	2170	3095	3087.42	0.34	55235	3275	3185	3130	3040	2985	3157	3012	300	925	500	2160	5	1	60052260	1865	5.97	0.91	12	0.77	520.00	3396.00	3595	20230906	-13.63	1420	20221013	118.66	3595	-13.63	20230906	1970	57.61	20230726	3595	-13.63	20230906	1420	118.66	20221013	2.12	N	014470	500	300 억	207141	N	N	N	N
76	20230914	140243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	10	2	0.32	1222333930	396391	70.03	3060	3145	3020	4020	2170	3095	3083.66	0.34	63363	3275	3185	3130	3040	2985	3157	3012	300	925	500	2160	5	1	60052260	1865	5.97	0.91	12	0.66	520.00	3396.00	3595	20230906	-13.63	1420	20221013	118.66	3595	-13.63	20230906	1970	57.61	20230726	3595	-13.63	20230906	1420	118.66	20221013	2.12	N	014470	500	300 억	207141	N	N	N	N
77	20230914	130242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	5	2	0.16	1115942760	362063	63.96	3060	3145	3020	4020	2170	3095	3082.18	0.34	63393	3275	3185	3130	3040	2985	3157	3012	300	925	500	2160	5	1	60052260	1862	5.96	0.91	12	0.60	520.00	3396.00	3595	20230906	-13.77	1420	20221013	118.31	3595	-13.77	20230906	1970	57.36	20230726	3595	-13.77	20230906	1420	118.31	20221013	2.12	N	014470	500	300 억	207141	N	N	N	N
78	20230914	120246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	5	2	0.16	1021866295	331712	58.60	3060	3145	3020	4020	2170	3095	3080.58	0.34	52354	3275	3185	3130	3040	2985	3157	3012	300	925	500	2160	5	1	60052260	1862	5.96	0.91	12	0.55	520.00	3396.00	3595	20230906	-13.77	1420	20221013	118.31	3595	-13.77	20230906	1970	57.36	20230726	3595	-13.77	20230906	1420	118.31	20221013	2.12	N	014470	500	300 억	207141	N	N	N	N
79	20230914	110246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-20	5	-0.65	848843810	275689	48.70	3060	3145	3020	4020	2170	3095	3078.99	0.34	26680	3275	3185	3130	3040	2985	3157	3012	300	925	500	2160	5	1	60052260	1847	5.91	0.91	12	0.46	520.00	3396.00	3595	20230906	-14.46	1420	20221013	116.55	3595	-14.46	20230906	1970	56.09	20230726	3595	-14.46	20230906	1420	116.55	20221013	2.12	N	014470	500	300 억	207141	N	N	N	N
80	20230914	100242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-20	5	-0.65	402730445	129666	22.91	3060	3145	3060	4020	2170	3095	3105.91	0.34	7178	3275	3185	3130	3040	2985	3157	3012	300	925	500	2160	5	1	60052260	1847	5.91	0.91	12	0.22	520.00	3396.00	3595	20230906	-14.46	1420	20221013	116.55	3595	-14.46	20230906	1970	56.09	20230726	3595	-14.46	20230906	1420	116.55	20221013	2.12	N	014470	500	300 억	207141	N	N	N	N
81	20230914	090245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	10	2	0.32	35264845	11465	2.03	3060	3110	3060	4020	2170	3095	3075.87	0.34	5864	3275	3185	3130	3040	2985	3157	3012	300	925	500	2160	5	1	60052260	1865	5.97	0.91	12	0.02	520.00	3396.00	3595	20230906	-13.63	1420	20221013	118.66	3595	-13.63	20230906	1970	57.61	20230726	3595	-13.63	20230906	1420	118.66	20221013	2.12	N	014470	500	300 억	207141	N	N	N	N
82	20230913	160248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-70	5	-2.21	1761399425	562384	44.21	3175	3220	3075	4110	2220	3165	3131.96	0.87	51768	3541	3352	3236	3047	2931	3295	2990	300	945	500	2210	5	1	60052260	1859	5.95	0.91	12	0.94	520.00	3396.00	3595	20230906	-13.91	1420	20221013	117.96	3595	-13.91	20230906	1970	57.11	20230726	3595	-13.91	20230906	1420	117.96	20221013	2.03	N	014470	500	300 억	520256	N	N	N	N
83	20230913	150244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	-45	5	-1.42	1653070250	527404	41.46	3175	3220	3075	4110	2220	3165	3134.25	0.87	54014	3541	3352	3236	3047	2931	3295	2990	300	945	500	2210	5	1	60052260	1874	6.00	0.92	12	0.88	520.00	3396.00	3595	20230906	-13.21	1420	20221013	119.72	3595	-13.21	20230906	1970	58.38	20230726	3595	-13.21	20230906	1420	119.72	20221013	2.03	N	014470	500	300 억	520256	N	N	N	N
84	20230913	140247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	-10	5	-0.32	1515197920	483184	37.98	3175	3220	3075	4110	2220	3165	3135.75	0.87	49625	3541	3352	3236	3047	2931	3295	2990	300	945	500	2210	5	1	60052260	1895	6.07	0.93	12	0.80	520.00	3396.00	3595	20230906	-12.24	1420	20221013	122.18	3595	-12.24	20230906	1970	60.15	20230726	3595	-12.24	20230906	1420	122.18	20221013	2.03	N	014470	500	300 억	520256	N	N	N	N
85	20230913	130241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-50	5	-1.58	1405844135	448274	35.24	3175	3220	3075	4110	2220	3165	3136.01	0.87	44830	3541	3352	3236	3047	2931	3295	2990	300	945	500	2210	5	1	60052260	1871	5.99	0.92	12	0.75	520.00	3396.00	3595	20230906	-13.35	1420	20221013	119.37	3595	-13.35	20230906	1970	58.12	20230726	3595	-13.35	20230906	1420	119.37	20221013	2.03	N	014470	500	300 억	520256	N	N	N	N
86	20230913	120246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	-45	5	-1.42	1303688145	415398	32.65	3175	3220	3075	4110	2220	3165	3138.29	0.87	38602	3541	3352	3236	3047	2931	3295	2990	300	945	500	2210	5	1	60052260	1874	6.00	0.92	12	0.69	520.00	3396.00	3595	20230906	-13.21	1420	20221013	119.72	3595	-13.21	20230906	1970	58.38	20230726	3595	-13.21	20230906	1420	119.72	20221013	2.03	N	014470	500	300 억	520256	N	N	N	N
87	20230913	110245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-50	5	-1.58	1016074310	322576	25.36	3175	3220	3110	4110	2220	3165	3149.79	0.87	20327	3541	3352	3236	3047	2931	3295	2990	300	945	500	2210	5	1	60052260	1871	5.99	0.92	12	0.54	520.00	3396.00	3595	20230906	-13.35	1420	20221013	119.37	3595	-13.35	20230906	1970	58.12	20230726	3595	-13.35	20230906	1420	119.37	20221013	2.03	N	014470	500	300 억	520256	N	N	N	N
88	20230913	100244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	15	2	0.47	607158150	192714	15.15	3175	3205	3110	4110	2220	3165	3150.43	0.87	13947	3541	3352	3236	3047	2931	3295	2990	300	945	500	2210	5	1	60052260	1910	6.12	0.94	12	0.32	520.00	3396.00	3595	20230906	-11.54	1420	20221013	123.94	3595	-11.54	20230906	1970	61.42	20230726	3595	-11.54	20230906	1420	123.94	20221013	2.03	N	014470	500	300 억	520256	N	N	N	N
89	20230913	090242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	15	2	0.47	59360350	18742	1.47	3175	3180	3155	4110	2220	3165	3167.48	0.87	-6475	3541	3352	3236	3047	2931	3295	2990	300	945	500	2210	5	1	60052260	1910	6.12	0.94	12	0.03	520.00	3396.00	3595	20230906	-11.54	1420	20221013	123.94	3595	-11.54	20230906	1970	61.42	20230726	3595	-11.54	20230906	1420	123.94	20221013	2.03	N	014470	500	300 억	520256	N	N	N	N
90	20230912	160241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	-140	5	-4.24	4128998650	1264099	70.37	3310	3425	3120	4295	2315	3305	3266.41	0.86	2976	3488	3396	3298	3206	3108	3442	3252	300	990	500	2310	5	1	60052260	1901	6.09	0.93	12	2.10	520.00	3396.00	3595	20230906	-11.96	1420	20221013	122.89	3595	-11.96	20230906	1970	60.66	20230726	3595	-11.96	20230906	1420	122.89	20221013	2.05	N	014470	500	300 억	517098	N	N	N	N
91	20230912	150244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	-140	5	-4.24	3975322405	1215280	67.65	3310	3425	3130	4295	2315	3305	3271.12	0.86	165	3488	3396	3298	3206	3108	3442	3252	300	990	500	2310	5	1	60052260	1901	6.09	0.93	12	2.02	520.00	3396.00	3595	20230906	-11.96	1420	20221013	122.89	3595	-11.96	20230906	1970	60.66	20230726	3595	-11.96	20230906	1420	122.89	20221013	2.05	N	014470	500	300 억	517098	N	N	N	N
92	20230912	140242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	-160	5	-4.84	3597077265	1095024	60.95	3310	3425	3135	4295	2315	3305	3284.93	0.86	-38481	3488	3396	3298	3206	3108	3442	3252	300	990	500	2310	5	1	60052260	1889	6.05	0.93	12	1.82	520.00	3396.00	3595	20230906	-12.52	1420	20221013	121.48	3595	-12.52	20230906	1970	59.64	20230726	3595	-12.52	20230906	1420	121.48	20221013	2.05	N	014470	500	300 억	517098	N	N	N	N
93	20230912	130242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	-105	5	-3.18	2967951185	897365	49.95	3310	3425	3195	4295	2315	3305	3307.41	0.86	-11571	3488	3396	3298	3206	3108	3442	3252	300	990	500	2310	5	1	60052260	1922	6.15	0.94	12	1.49	520.00	3396.00	3595	20230906	-10.99	1420	20221013	125.35	3595	-10.99	20230906	1970	62.44	20230726	3595	-10.99	20230906	1420	125.35	20221013	2.05	N	014470	500	300 억	517098	N	N	N	N
94	20230912	120236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	-70	5	-2.12	2644453420	796623	44.34	3310	3425	3205	4295	2315	3305	3319.58	0.86	-34213	3488	3396	3298	3206	3108	3442	3252	300	990	500	2310	5	1	60052260	1943	6.22	0.95	12	1.33	520.00	3396.00	3595	20230906	-10.01	1420	20221013	127.82	3595	-10.01	20230906	1970	64.21	20230726	3595	-10.01	20230906	1420	127.82	20221013	2.05	N	014470	500	300 억	517098	N	N	N	N
95	20230912	110239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3300	-5	5	-0.15	1946361550	582251	32.41	3310	3425	3255	4295	2315	3305	3342.82	0.86	-82877	3488	3396	3298	3206	3108	3442	3252	300	990	500	2310	5	1	60052260	1982	6.35	0.97	12	0.97	520.00	3396.00	3595	20230906	-8.21	1420	20221013	132.39	3595	-8.21	20230906	1970	67.51	20230726	3595	-8.21	20230906	1420	132.39	20221013	2.05	N	014470	500	300 억	517098	N	N	N	N
96	20230912	100240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	35	2	1.06	1529056540	456199	25.39	3310	3425	3255	4295	2315	3305	3351.73	0.86	-73171	3488	3396	3298	3206	3108	3442	3252	300	990	500	2310	5	1	60052260	2006	6.42	0.98	12	0.76	520.00	3396.00	3595	20230906	-7.09	1420	20221013	135.21	3595	-7.09	20230906	1970	69.54	20230726	3595	-7.09	20230906	1420	135.21	20221013	2.05	N	014470	500	300 억	517098	N	N	N	N
97	20230912	090244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	-45	5	-1.36	144673900	43731	2.43	3310	3350	3260	4295	2315	3305	3308.27	0.86	-13651	3488	3396	3298	3206	3108	3442	3252	300	990	500	2310	5	1	60052260	1958	6.27	0.96	12	0.07	520.00	3396.00	3595	20230906	-9.32	1420	20221013	129.58	3595	-9.32	20230906	1970	65.48	20230726	3595	-9.32	20230906	1420	129.58	20221013	2.05	N	014470	500	300 억	517098	N	N	N	N
98	20230911	160237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3305	110	2	3.44	5932087810	1788547	146.60	3225	3390	3200	4150	2240	3195	3316.73	0.95	-52841	3341	3267	3206	3132	3071	3237	3102	300	955	500	2230	5	1	60052260	1985	6.36	0.97	12	2.98	520.00	3396.00	3595	20230906	-8.07	1420	20221013	132.75	3595	-8.07	20230906	1970	67.77	20230726	3595	-8.07	20230906	1420	132.75	20221013	2.09	N	014470	500	300 억	571913	N	N	N	N
99	20230911	150242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	135	2	4.23	5654026060	1704520	139.71	3225	3390	3200	4150	2240	3195	3317.09	0.95	-53222	3341	3267	3206	3132	3071	3237	3102	300	955	500	2230	5	1	60052260	2000	6.40	0.98	12	2.84	520.00	3396.00	3595	20230906	-7.37	1420	20221013	134.51	3595	-7.37	20230906	1970	69.04	20230726	3595	-7.37	20230906	1420	134.51	20221013	2.09	N	014470	500	300 억	571913	N	N	N	N
100	20230911	140243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3335	140	2	4.38	4890866965	1472907	120.73	3225	3390	3200	4150	2240	3195	3320.57	0.95	-35535	3341	3267	3206	3132	3071	3237	3102	300	955	500	2230	5	1	60052260	2003	6.41	0.98	12	2.45	520.00	3396.00	3595	20230906	-7.23	1420	20221013	134.86	3595	-7.23	20230906	1970	69.29	20230726	3595	-7.23	20230906	1420	134.86	20221013	2.09	N	014470	500	300 억	571913	N	N	N	N
101	20230911	130242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3315	120	2	3.76	4571372450	1376834	112.85	3225	3390	3200	4150	2240	3195	3320.22	0.95	-29494	3341	3267	3206	3132	3071	3237	3102	300	955	500	2230	5	1	60052260	1991	6.38	0.98	12	2.29	520.00	3396.00	3595	20230906	-7.79	1420	20221013	133.45	3595	-7.79	20230906	1970	68.27	20230726	3595	-7.79	20230906	1420	133.45	20221013	2.09	N	014470	500	300 억	571913	N	N	N	N
102	20230911	120243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3345	150	2	4.69	3690634175	1113924	91.30	3225	3370	3200	4150	2240	3195	3313.20	0.95	-8047	3341	3267	3206	3132	3071	3237	3102	300	955	500	2230	5	1	60052260	2009	6.43	0.98	12	1.85	520.00	3396.00	3595	20230906	-6.95	1420	20221013	135.56	3595	-6.95	20230906	1970	69.80	20230726	3595	-6.95	20230906	1420	135.56	20221013	2.09	N	014470	500	300 억	571913	N	N	N	N
103	20230911	110238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3335	140	2	4.38	3340470210	1009241	82.72	3225	3370	3200	4150	2240	3195	3309.90	0.95	-8790	3341	3267	3206	3132	3071	3237	3102	300	955	500	2230	5	1	60052260	2003	6.41	0.98	12	1.68	520.00	3396.00	3595	20230906	-7.23	1420	20221013	134.86	3595	-7.23	20230906	1970	69.29	20230726	3595	-7.23	20230906	1420	134.86	20221013	2.09	N	014470	500	300 억	571913	N	N	N	N
104	20230911	100237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	145	2	4.54	2592460880	785642	64.39	3225	3360	3200	4150	2240	3195	3299.82	0.95	-23141	3341	3267	3206	3132	3071	3237	3102	300	955	500	2230	5	1	60052260	2006	6.42	0.98	12	1.31	520.00	3396.00	3595	20230906	-7.09	1420	20221013	135.21	3595	-7.09	20230906	1970	69.54	20230726	3595	-7.09	20230906	1420	135.21	20221013	2.09	N	014470	500	300 억	571913	N	N	N	N
105	20230911	090236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	25	2	0.78	151404810	46908	3.84	3225	3270	3220	4150	2240	3195	3227.82	0.95	-21671	3341	3267	3206	3132	3071	3237	3102	300	955	500	2230	5	1	60052260	1934	6.19	0.95	12	0.08	520.00	3396.00	3595	20230906	-10.43	1420	20221013	126.76	3595	-10.43	20230906	1970	63.45	20230726	3595	-10.43	20230906	1420	126.76	20221013	2.09	N	014470	500	300 억	571913	N	N	N	N
106	20230908	160239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	35	2	1.11	3873791800	1210148	53.44	3230	3280	3145	4105	2215	3160	3201.11	1.06	-69685	3573	3366	3253	3046	2933	3310	2990	300	945	500	2210	5	1	60052260	1919	6.14	0.94	12	2.02	520.00	3396.00	3595	20230906	-11.13	1420	20221013	125.00	3595	-11.13	20230906	1970	62.18	20230726	3595	-11.13	20230906	1420	125.00	20221013	1.97	N	014470	500	300 억	637331	N	N	N	N
107	20230908	150240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	10	2	0.32	3713891325	1159957	51.22	3230	3280	3145	4105	2215	3160	3201.77	1.06	-63802	3573	3366	3253	3046	2933	3310	2990	300	945	500	2210	5	1	60052260	1904	6.10	0.93	12	1.93	520.00	3396.00	3595	20230906	-11.82	1420	20221013	123.24	3595	-11.82	20230906	1970	60.91	20230726	3595	-11.82	20230906	1420	123.24	20221013	1.97	N	014470	500	300 억	637331	N	N	N	N
108	20230908	140240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	15	2	0.47	3505060275	1094215	48.32	3230	3280	3145	4105	2215	3160	3203.29	1.06	-35702	3573	3366	3253	3046	2933	3310	2990	300	945	500	2210	5	1	60052260	1907	6.11	0.93	12	1.82	520.00	3396.00	3595	20230906	-11.68	1420	20221013	123.59	3595	-11.68	20230906	1970	61.17	20230726	3595	-11.68	20230906	1420	123.59	20221013	1.97	N	014470	500	300 억	637331	N	N	N	N
109	20230908	130243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3210	50	2	1.58	3075687760	959254	42.36	3230	3280	3145	4105	2215	3160	3206.36	1.06	-50945	3573	3366	3253	3046	2933	3310	2990	300	945	500	2210	5	1	60052260	1928	6.17	0.95	12	1.60	520.00	3396.00	3595	20230906	-10.71	1420	20221013	126.06	3595	-10.71	20230906	1970	62.94	20230726	3595	-10.71	20230906	1420	126.06	20221013	1.97	N	014470	500	300 억	637331	N	N	N	N
110	20230908	120247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	60	2	1.90	2778868885	866874	38.28	3230	3280	3145	4105	2215	3160	3205.65	1.06	-53466	3573	3366	3253	3046	2933	3310	2990	300	945	500	2210	5	1	60052260	1934	6.19	0.95	12	1.44	520.00	3396.00	3595	20230906	-10.43	1420	20221013	126.76	3595	-10.43	20230906	1970	63.45	20230726	3595	-10.43	20230906	1420	126.76	20221013	1.97	N	014470	500	300 억	637331	N	N	N	N
111	20230908	110241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	75	2	2.37	2164270010	676559	29.87	3230	3280	3145	4105	2215	3160	3198.97	1.06	-16204	3573	3366	3253	3046	2933	3310	2990	300	945	500	2210	5	1	60052260	1943	6.22	0.95	12	1.13	520.00	3396.00	3595	20230906	-10.01	1420	20221013	127.82	3595	-10.01	20230906	1970	64.21	20230726	3595	-10.01	20230906	1420	127.82	20221013	1.97	N	014470	500	300 억	637331	N	N	N	N
112	20230908	100240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3210	50	2	1.58	1334455785	419549	18.53	3230	3245	3145	4105	2215	3160	3180.72	1.06	29762	3573	3366	3253	3046	2933	3310	2990	300	945	500	2210	5	1	60052260	1928	6.17	0.95	12	0.70	520.00	3396.00	3595	20230906	-10.71	1420	20221013	126.06	3595	-10.71	20230906	1970	62.94	20230726	3595	-10.71	20230906	1420	126.06	20221013	1.97	N	014470	500	300 억	637331	N	N	N	N
113	20230908	090245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	20	2	0.63	227736915	70714	3.12	3230	3245	3180	4105	2215	3160	3221.05	1.06	-28500	3573	3366	3253	3046	2933	3310	2990	300	945	500	2210	5	1	60052260	1910	6.12	0.94	12	0.12	520.00	3396.00	3595	20230906	-11.54	1420	20221013	123.94	3595	-11.54	20230906	1970	61.42	20230726	3595	-11.54	20230906	1420	123.94	20221013	1.97	N	014470	500	300 억	637331	N	N	N	N
114	20230907	160241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-280	5	-8.14	7321613230	2240246	22.74	3365	3460	3140	4470	2410	3440	3268.34	1.42	-252779	3930	3685	3350	3105	2770	3807	3227	300	1030	500	2400	5	1	60052260	1898	6.08	0.93	12	3.73	520.00	3396.00	3595	20230906	-12.10	1420	20221013	122.54	3595	-12.10	20230906	1970	60.41	20230726	3595	-12.10	20230906	1420	122.54	20221013	1.81	N	014470	500	300 억	851709	N	N	N	N
115	20230907	150240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-280	5	-8.14	6992908300	2136263	21.68	3365	3460	3145	4470	2410	3440	3273.31	1.42	-253347	3930	3685	3350	3105	2770	3807	3227	300	1030	500	2400	5	1	60052260	1898	6.08	0.93	12	3.56	520.00	3396.00	3595	20230906	-12.10	1420	20221013	122.54	3595	-12.10	20230906	1970	60.41	20230726	3595	-12.10	20230906	1420	122.54	20221013	1.81	N	014470	500	300 억	851709	N	N	N	N
116	20230907	140239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	-265	5	-7.70	6432571705	1959303	19.89	3365	3460	3165	4470	2410	3440	3282.97	1.42	-249906	3930	3685	3350	3105	2770	3807	3227	300	1030	500	2400	5	1	60052260	1907	6.11	0.93	12	3.26	520.00	3396.00	3595	20230906	-11.68	1420	20221013	123.59	3595	-11.68	20230906	1970	61.17	20230726	3595	-11.68	20230906	1420	123.59	20221013	1.81	N	014470	500	300 억	851709	N	N	N	N
117	20230907	130240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	-190	5	-5.52	5378756955	1629580	16.54	3365	3460	3210	4470	2410	3440	3300.57	1.42	-185294	3930	3685	3350	3105	2770	3807	3227	300	1030	500	2400	5	1	60052260	1952	6.25	0.96	12	2.71	520.00	3396.00	3595	20230906	-9.60	1420	20221013	128.87	3595	-9.60	20230906	1970	64.97	20230726	3595	-9.60	20230906	1420	128.87	20221013	1.81	N	014470	500	300 억	851709	N	N	N	N
118	20230907	120242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-185	5	-5.38	5045690815	1526639	15.50	3365	3460	3210	4470	2410	3440	3304.96	1.42	-152064	3930	3685	3350	3105	2770	3807	3227	300	1030	500	2400	5	1	60052260	1955	6.26	0.96	12	2.54	520.00	3396.00	3595	20230906	-9.46	1420	20221013	129.23	3595	-9.46	20230906	1970	65.23	20230726	3595	-9.46	20230906	1420	129.23	20221013	1.81	N	014470	500	300 억	851709	N	N	N	N
119	20230907	110240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3245	-195	5	-5.67	4521981315	1365317	13.86	3365	3460	3210	4470	2410	3440	3311.89	1.42	-94213	3930	3685	3350	3105	2770	3807	3227	300	1030	500	2400	5	1	60052260	1949	6.24	0.96	12	2.27	520.00	3396.00	3595	20230906	-9.74	1420	20221013	128.52	3595	-9.74	20230906	1970	64.72	20230726	3595	-9.74	20230906	1420	128.52	20221013	1.81	N	014470	500	300 억	851709	N	N	N	N
120	20230907	100240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	-190	5	-5.52	3687338315	1107218	11.24	3365	3460	3220	4470	2410	3440	3330.12	1.42	-35100	3930	3685	3350	3105	2770	3807	3227	300	1030	500	2400	5	1	60052260	1952	6.25	0.96	12	1.84	520.00	3396.00	3595	20230906	-9.60	1420	20221013	128.87	3595	-9.60	20230906	1970	64.97	20230726	3595	-9.60	20230906	1420	128.87	20221013	1.81	N	014470	500	300 억	851709	N	N	N	N
121	20230907	090241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3360	-80	5	-2.33	533895310	158992	1.61	3365	3390	3330	4470	2410	3440	3357.18	1.42	-41730	3930	3685	3350	3105	2770	3807	3227	300	1030	500	2400	5	1	60052260	2018	6.46	0.99	12	0.26	520.00	3396.00	3595	20230906	-6.54	1420	20221013	136.62	3595	-6.54	20230906	1970	70.56	20230726	3595	-6.54	20230906	1420	136.62	20221013	1.81	N	014470	500	300 억	851709	N	N	N	N
122	20230906	160238	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3440	370	2	12.05	33149123345	9795041	379.58	3100	3595	3015	3990	2150	3070	3384.07	1.06	249645	3256	3162	3056	2962	2856	3210	3010	300	920	500	2140	5	1	60052260	2066	6.62	1.01	12	16.31	520.00	3396.00	3595	20230906	-4.31	1420	20221013	142.25	3595	-4.31	20230906	1970	74.62	20230726	3595	-4.31	20230906	1420	142.25	20221013	1.71	N	014470	500	300 억	635537	N	N	N	N
123	20230906	150238	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3385	315	2	10.26	31868045595	9419998	365.05	3100	3595	3015	3990	2150	3070	3383.02	1.06	258357	3256	3162	3056	2962	2856	3210	3010	300	920	500	2140	5	1	60052260	2033	6.51	1.00	12	15.69	520.00	3396.00	3595	20230906	-5.84	1420	20221013	138.38	3595	-5.84	20230906	1970	71.83	20230726	3595	-5.84	20230906	1420	138.38	20221013	1.71	N	014470	500	300 억	635537	N	N	N	N
124	20230906	140240	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3385	315	2	10.26	29767610245	8801581	341.08	3100	3595	3015	3990	2150	3070	3382.08	1.06	96870	3256	3162	3056	2962	2856	3210	3010	300	920	500	2140	5	1	60052260	2033	6.51	1.00	12	14.66	520.00	3396.00	3595	20230906	-5.84	1420	20221013	138.38	3595	-5.84	20230906	1970	71.83	20230726	3595	-5.84	20230906	1420	138.38	20221013	1.71	N	014470	500	300 억	635537	N	N	N	N
125	20230906	130241	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3340	270	2	8.79	27355477470	8088581	313.45	3100	3595	3015	3990	2150	3070	3381.99	1.06	-46138	3256	3162	3056	2962	2856	3210	3010	300	920	500	2140	5	1	60052260	2006	6.42	0.98	12	13.47	520.00	3396.00	3595	20230906	-7.09	1420	20221013	135.21	3595	-7.09	20230906	1970	69.54	20230726	3595	-7.09	20230906	1420	135.21	20221013	1.71	N	014470	500	300 억	635537	N	N	N	N
126	20230906	120242	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3410	340	2	11.07	10005992150	3065928	118.81	3100	3425	3015	3990	2150	3070	3263.61	1.06	-103381	3256	3162	3056	2962	2856	3210	3010	300	920	500	2140	5	1	60052260	2048	6.56	1.00	12	5.11	520.00	3396.00	3425	20230906	-0.44	1420	20221013	140.14	3425	-0.44	20230906	1970	73.10	20230726	3425	-0.44	20230906	1420	140.14	20221013	1.71	N	014470	500	300 억	635537	N	N	N	N
127	20230906	110240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	75	2	2.44	2397657060	775370	30.05	3100	3165	3015	3990	2150	3070	3092.27	1.06	-94021	3256	3162	3056	2962	2856	3210	3010	300	920	500	2140	5	1	60052260	1889	6.05	0.93	12	1.29	520.00	3396.00	3365	20230420	-6.54	1420	20221013	121.48	3365	-6.54	20230420	1970	59.64	20230726	3365	-6.54	20230420	1420	121.48	20221013	1.71	N	014470	500	300 억	635537	N	N	N	N
128	20230906	100235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	5	2	0.16	1697842895	550866	21.35	3100	3145	3015	3990	2150	3070	3082.13	1.06	-133350	3256	3162	3056	2962	2856	3210	3010	300	920	500	2140	5	1	60052260	1847	5.91	0.91	12	0.92	520.00	3396.00	3365	20230420	-8.62	1420	20221013	116.55	3365	-8.62	20230420	1970	56.09	20230726	3365	-8.62	20230420	1420	116.55	20221013	1.71	N	014470	500	300 억	635537	N	N	N	N
129	20230906	090238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	-45	5	-1.47	301423645	98298	3.81	3100	3100	3025	3990	2150	3070	3066.43	1.06	-54630	3256	3162	3056	2962	2856	3210	3010	300	920	500	2140	5	1	60052260	1817	5.82	0.89	12	0.16	520.00	3396.00	3365	20230420	-10.10	1420	20221013	113.03	3365	-10.10	20230420	1970	53.55	20230726	3365	-10.10	20230420	1420	113.03	20221013	1.71	N	014470	500	300 억	635537	N	N	N	N
130	20230905	160236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	130	2	4.42	7819866235	2554317	408.32	2995	3150	2950	3820	2060	2940	3061.43	0.72	206024	3033	2986	2923	2876	2813	3010	2900	300	880	500	2050	5	1	60052260	1844	5.90	0.90	12	4.25	520.00	3396.00	3365	20230420	-8.77	1420	20221013	116.20	3365	-8.77	20230420	1970	55.84	20230726	3365	-8.77	20230420	1420	116.20	20221013	1.67	N	014470	500	300 억	434506	N	N	N	N
131	20230905	150245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	110	2	3.74	7433106250	2428380	388.19	2995	3150	2950	3820	2060	2940	3060.93	0.72	215358	3033	2986	2923	2876	2813	3010	2900	300	880	500	2050	5	1	60052260	1832	5.87	0.90	12	4.04	520.00	3396.00	3365	20230420	-9.36	1420	20221013	114.79	3365	-9.36	20230420	1970	54.82	20230726	3365	-9.36	20230420	1420	114.79	20221013	1.67	N	014470	500	300 억	434506	N	N	N	N
132	20230905	140239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	195	2	6.63	6364427840	2082174	332.85	2995	3150	2950	3820	2060	2940	3056.63	0.72	104686	3033	2986	2923	2876	2813	3010	2900	300	880	500	2050	5	1	60052260	1883	6.03	0.92	12	3.47	520.00	3396.00	3365	20230420	-6.84	1420	20221013	120.77	3365	-6.84	20230420	1970	59.14	20230726	3365	-6.84	20230420	1420	120.77	20221013	1.67	N	014470	500	300 억	434506	N	N	N	N
133	20230905	130229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	105	2	3.57	4734451635	1557352	248.95	2995	3140	2950	3820	2060	2940	3040.07	0.72	53921	3033	2986	2923	2876	2813	3010	2900	300	880	500	2050	5	1	60052260	1829	5.86	0.90	12	2.59	520.00	3396.00	3365	20230420	-9.51	1420	20221013	114.44	3365	-9.51	20230420	1970	54.57	20230726	3365	-9.51	20230420	1420	114.44	20221013	1.67	N	014470	500	300 억	434506	N	N	N	N
134	20230905	120238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	130	2	4.42	4367550555	1437118	229.73	2995	3140	2950	3820	2060	2940	3039.10	0.72	32993	3033	2986	2923	2876	2813	3010	2900	300	880	500	2050	5	1	60052260	1844	5.90	0.90	12	2.39	520.00	3396.00	3365	20230420	-8.77	1420	20221013	116.20	3365	-8.77	20230420	1970	55.84	20230726	3365	-8.77	20230420	1420	116.20	20221013	1.67	N	014470	500	300 억	434506	N	N	N	N
135	20230905	110239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	85	2	2.89	2275931490	755364	120.75	2995	3055	2950	3820	2060	2940	3013.03	0.72	3821	3033	2986	2923	2876	2813	3010	2900	300	880	500	2050	5	1	60052260	1817	5.82	0.89	12	1.26	520.00	3396.00	3365	20230420	-10.10	1420	20221013	113.03	3365	-10.10	20230420	1970	53.55	20230726	3365	-10.10	20230420	1420	113.03	20221013	1.67	N	014470	500	300 억	434506	N	N	N	N
136	20230905	100236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	65	2	2.21	1526356155	507405	81.11	2995	3055	2950	3820	2060	2940	3008.16	0.72	-29091	3033	2986	2923	2876	2813	3010	2900	300	880	500	2050	5	1	60052260	1805	5.78	0.88	12	0.84	520.00	3396.00	3365	20230420	-10.70	1420	20221013	111.62	3365	-10.70	20230420	1970	52.54	20230726	3365	-10.70	20230420	1420	111.62	20221013	1.67	N	014470	500	300 억	434506	N	N	N	N
137	20230905	090234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	30	2	1.02	106827345	35864	5.73	2995	2995	2955	3820	2060	2940	2978.68	0.72	-15522	3033	2986	2923	2876	2813	3010	2900	300	880	500	2050	5	1	60052260	1784	5.71	0.87	12	0.06	520.00	3396.00	3365	20230420	-11.74	1420	20221013	109.15	3365	-11.74	20230420	1970	50.76	20230726	3365	-11.74	20230420	1420	109.15	20221013	1.67	N	014470	500	300 억	434506	N	N	N	N
138	20230904	160235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	70	2	2.44	1734564480	592957	77.65	2890	2970	2860	3730	2010	2870	2925.25	0.78	-16770	3020	2945	2880	2805	2740	2982	2842	300	860	500	2000	5	1	60052260	1766	5.65	0.87	12	0.99	520.00	3396.00	3365	20230420	-12.63	1420	20221013	107.04	3365	-12.63	20230420	1970	49.24	20230726	3365	-12.63	20230420	1420	107.04	20221013	1.65	N	014470	500	300 억	465532	N	N	N	N
139	20230904	150231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	55	2	1.92	1651524905	564659	73.95	2890	2970	2860	3730	2010	2870	2924.82	0.78	-13857	3020	2945	2880	2805	2740	2982	2842	300	860	500	2000	5	1	60052260	1757	5.62	0.86	12	0.94	520.00	3396.00	3365	20230420	-13.08	1420	20221013	105.99	3365	-13.08	20230420	1970	48.48	20230726	3365	-13.08	20230420	1420	105.99	20221013	1.65	N	014470	500	300 억	465532	N	N	N	N
140	20230904	140233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	70	2	2.44	1496147295	511523	66.99	2890	2970	2860	3730	2010	2870	2924.89	0.78	-21412	3020	2945	2880	2805	2740	2982	2842	300	860	500	2000	5	1	60052260	1766	5.65	0.87	12	0.85	520.00	3396.00	3365	20230420	-12.63	1420	20221013	107.04	3365	-12.63	20230420	1970	49.24	20230726	3365	-12.63	20230420	1420	107.04	20221013	1.65	N	014470	500	300 억	465532	N	N	N	N
141	20230904	130235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	75	2	2.61	1328794880	454753	59.55	2890	2970	2860	3730	2010	2870	2922.01	0.78	-10614	3020	2945	2880	2805	2740	2982	2842	300	860	500	2000	5	1	60052260	1769	5.66	0.87	12	0.76	520.00	3396.00	3365	20230420	-12.48	1420	20221013	107.39	3365	-12.48	20230420	1970	49.49	20230726	3365	-12.48	20230420	1420	107.39	20221013	1.65	N	014470	500	300 억	465532	N	N	N	N
142	20230904	120231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	45	2	1.57	1102289550	377776	49.47	2890	2970	2860	3730	2010	2870	2917.84	0.78	-18369	3020	2945	2880	2805	2740	2982	2842	300	860	500	2000	5	1	60052260	1751	5.61	0.86	12	0.63	520.00	3396.00	3365	20230420	-13.37	1420	20221013	105.28	3365	-13.37	20230420	1970	47.97	20230726	3365	-13.37	20230420	1420	105.28	20221013	1.65	N	014470	500	300 억	465532	N	N	N	N
143	20230904	110228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	45	2	1.57	962281920	329780	43.19	2890	2970	2860	3730	2010	2870	2917.95	0.78	-28441	3020	2945	2880	2805	2740	2982	2842	300	860	500	2000	5	1	60052260	1751	5.61	0.86	12	0.55	520.00	3396.00	3365	20230420	-13.37	1420	20221013	105.28	3365	-13.37	20230420	1970	47.97	20230726	3365	-13.37	20230420	1420	105.28	20221013	1.65	N	014470	500	300 억	465532	N	N	N	N
144	20230904	100226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	50	2	1.74	871179020	298432	39.08	2890	2970	2860	3730	2010	2870	2919.19	0.78	-34047	3020	2945	2880	2805	2740	2982	2842	300	860	500	2000	5	1	60052260	1754	5.62	0.86	12	0.50	520.00	3396.00	3365	20230420	-13.22	1420	20221013	105.63	3365	-13.22	20230420	1970	48.22	20230726	3365	-13.22	20230420	1420	105.63	20221013	1.65	N	014470	500	300 억	465532	N	N	N	N
145	20230904	090231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	0	3	0.00	203732925	70718	9.26	2890	2910	2860	3730	2010	2870	2880.92	0.78	-30604	3020	2945	2880	2805	2740	2982	2842	300	860	500	2000	5	1	60052260	1723	5.52	0.85	12	0.12	520.00	3396.00	3365	20230420	-14.71	1420	20221013	102.11	3365	-14.71	20230420	1970	45.69	20230726	3365	-14.71	20230420	1420	102.11	20221013	1.65	N	014470	500	300 억	465532	N	N	N	N
146	20230901	160229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	70	2	2.50	2194324110	760827	105.26	2830	2955	2815	3640	1960	2800	2884.13	0.94	-99490	2966	2882	2841	2757	2716	2862	2737	300	840	500	1960	5	1	60052260	1723	5.52	0.85	12	1.27	520.00	3396.00	3365	20230420	-14.71	1420	20221013	102.11	3365	-14.71	20230420	1970	45.69	20230726	3365	-14.71	20230420	1420	102.11	20221013	1.69	N	014470	500	300 억	564950	N	N	N	N
147	20230901	150232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	55	2	1.96	2036007410	705379	97.58	2830	2955	2815	3640	1960	2800	2886.40	0.94	-74920	2966	2882	2841	2757	2716	2862	2737	300	840	500	1960	5	1	60052260	1714	5.49	0.84	12	1.17	520.00	3396.00	3365	20230420	-15.16	1420	20221013	101.06	3365	-15.16	20230420	1970	44.92	20230726	3365	-15.16	20230420	1420	101.06	20221013	1.69	N	014470	500	300 억	564950	N	N	N	N
148	20230901	140230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	65	2	2.32	1863276500	644952	89.22	2830	2955	2815	3640	1960	2800	2889.02	0.94	-62266	2966	2882	2841	2757	2716	2862	2737	300	840	500	1960	5	1	60052260	1720	5.51	0.84	12	1.07	520.00	3396.00	3365	20230420	-14.86	1420	20221013	101.76	3365	-14.86	20230420	1970	45.43	20230726	3365	-14.86	20230420	1420	101.76	20221013	1.69	N	014470	500	300 억	564950	N	N	N	N
149	20230901	130229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	55	2	1.96	1774632285	613962	84.94	2830	2955	2815	3640	1960	2800	2890.46	0.94	-54181	2966	2882	2841	2757	2716	2862	2737	300	840	500	1960	5	1	60052260	1714	5.49	0.84	12	1.02	520.00	3396.00	3365	20230420	-15.16	1420	20221013	101.06	3365	-15.16	20230420	1970	44.92	20230726	3365	-15.16	20230420	1420	101.06	20221013	1.69	N	014470	500	300 억	564950	N	N	N	N
150	20230901	120229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	90	2	3.21	1624766035	561754	77.71	2830	2955	2815	3640	1960	2800	2892.31	0.94	-44252	2966	2882	2841	2757	2716	2862	2737	300	840	500	1960	5	1	60052260	1736	5.56	0.85	12	0.94	520.00	3396.00	3365	20230420	-14.12	1420	20221013	103.52	3365	-14.12	20230420	1970	46.70	20230726	3365	-14.12	20230420	1420	103.52	20221013	1.69	N	014470	500	300 억	564950	N	N	N	N
151	20230901	110230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	75	2	2.68	1427219650	493404	68.26	2830	2955	2815	3640	1960	2800	2892.60	0.94	-46023	2966	2882	2841	2757	2716	2862	2737	300	840	500	1960	5	1	60052260	1727	5.53	0.85	12	0.82	520.00	3396.00	3365	20230420	-14.56	1420	20221013	102.46	3365	-14.56	20230420	1970	45.94	20230726	3365	-14.56	20230420	1420	102.46	20221013	1.69	N	014470	500	300 억	564950	N	N	N	N
152	20230901	100229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	60	2	2.14	1206851185	416893	57.67	2830	2955	2815	3640	1960	2800	2894.87	0.94	-30069	2966	2882	2841	2757	2716	2862	2737	300	840	500	1960	5	1	60052260	1717	5.50	0.84	12	0.69	520.00	3396.00	3365	20230420	-15.01	1420	20221013	101.41	3365	-15.01	20230420	1970	45.18	20230726	3365	-15.01	20230420	1420	101.41	20221013	1.69	N	014470	500	300 억	564950	N	N	N	N
153	20230901	090227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	45	2	1.61	74078605	26142	3.62	2830	2850	2815	3640	1960	2800	2833.70	0.94	4599	2966	2882	2841	2757	2716	2862	2737	300	840	500	1960	5	1	60052260	1708	5.47	0.84	12	0.04	520.00	3396.00	3365	20230420	-15.45	1420	20221013	100.35	3365	-15.45	20230420	1970	44.42	20230726	3365	-15.45	20230420	1420	100.35	20221013	1.69	N	014470	500	300 억	564950	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History