KissMeData/067900/price/prices-20230701.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	20230731	160616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10450	1140	2	12.24	13111000360	1270588	744.17	9500	10750	9440	12100	6520	9310	10318.93	3.29	0	106934	9976	9642	8986	8652	7996	9810	8820	91	2790	500	6700	10	1	18199659	1902	7.72	0.94	12	6.98	1354.00	11063.00	11450	20220905	-8.73	7630	20220930	36.96	10750	-2.79	20230731	7860	32.95	20230427	11450	-8.73	20220905	7630	36.96	20220930	2.35	N	067900	500	90 억		598975	N	N	0	N	00	N
3	20230731	150616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10380	1070	2	11.49	12625658590	1224017	716.90	9500	10750	9440	12100	6520	9310	10315.07	3.29	0	108224	9976	9642	8986	8652	7996	9810	8820	91	2790	500	6700	10	1	18199659	1889	7.67	0.94	12	6.73	1354.00	11063.00	11450	20220905	-9.34	7630	20220930	36.04	10750	-3.44	20230731	7860	32.06	20230427	11450	-9.34	20220905	7630	36.04	20220930	2.35	N	067900	500	90 억		598975	N	N	0	N	00	N
4	20230731	140618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10420	1110	2	11.92	11937961130	1157778	678.10	9500	10750	9440	12100	6520	9310	10311.24	3.29	0	92728	9976	9642	8986	8652	7996	9810	8820	91	2790	500	6700	10	1	18199659	1896	7.70	0.94	12	6.36	1354.00	11063.00	11450	20220905	-9.00	7630	20220930	36.57	10750	-3.07	20230731	7860	32.57	20230427	11450	-9.00	20220905	7630	36.57	20220930	2.35	N	067900	500	90 억		598975	N	N	0	N	00	N
5	20230731	130617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10600	1290	2	13.86	11327565850	1099079	643.72	9500	10750	9440	12100	6520	9310	10306.57	3.29	0	68035	9976	9642	8986	8652	7996	9810	8820	91	2790	500	6700	10	1	18199659	1929	7.83	0.96	12	6.04	1354.00	11063.00	11450	20220905	-7.42	7630	20220930	38.93	10750	-1.40	20230731	7860	34.86	20230427	11450	-7.42	20220905	7630	38.93	20220930	2.35	N	067900	500	90 억		598975	N	N	0	N	00	N
6	20230731	120624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10390	1080	2	11.60	10366824760	1007691	590.20	9500	10750	9440	12100	6520	9310	10287.86	3.29	0	44811	9976	9642	8986	8652	7996	9810	8820	91	2790	500	6700	10	1	18199659	1891	7.67	0.94	12	5.54	1354.00	11063.00	11450	20220905	-9.26	7630	20220930	36.17	10750	-3.35	20230731	7860	32.19	20230427	11450	-9.26	20220905	7630	36.17	20220930	2.35	N	067900	500	90 억		598975	N	N	0	N	00	N
7	20230731	110627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10260	950	2	10.20	9534979110	927593	543.28	9500	10750	9440	12100	6520	9310	10279.44	3.29	0	34149	9976	9642	8986	8652	7996	9810	8820	91	2790	500	6700	10	1	18199659	1867	7.58	0.93	12	5.10	1354.00	11063.00	11450	20220905	-10.39	7630	20220930	34.47	10750	-4.56	20230731	7860	30.53	20230427	11450	-10.39	20220905	7630	34.47	20220930	2.35	N	067900	500	90 억		598975	N	N	0	N	00	N
8	20230731	100623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10380	1070	2	11.49	8078285850	786264	460.51	9500	10750	9440	12100	6520	9310	10274.47	3.29	0	11417	9976	9642	8986	8652	7996	9810	8820	91	2790	500	6700	10	1	18199659	1889	7.67	0.94	12	4.32	1354.00	11063.00	11450	20220905	-9.34	7630	20220930	36.04	10750	-3.44	20230731	7860	32.06	20230427	11450	-9.34	20220905	7630	36.04	20220930	2.35	N	067900	500	90 억		598975	N	N	0	N	00	N
9	20230731	090616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9500	190	2	2.04	87116980	9151	5.36	9500	9550	9440	12100	6520	9310	9523.77	3.29	0	-10185	9976	9642	8986	8652	7996	9810	8820	91	2790	500	6700	10	1	18199659	1729	7.02	0.86	12	0.05	1354.00	11063.00	11450	20220905	-17.03	7630	20220930	24.51	9990	-4.90	20230717	7860	20.87	20230427	11450	-17.03	20220905	7630	24.51	20220930	2.35	N	067900	500	90 억		598975	N	N	0	N	00	N
10	20230728	160619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9310	810	2	9.53	1193345920	133859	101.02	8580	9320	8330	11050	5950	8500	8913.29	3.37	0	-15802	9213	8856	8553	8196	7893	8705	8045	91	2550	500	6120	10	1	18199659	1694	6.88	0.84	12	0.74	1354.00	11063.00	11450	20220905	-18.69	7630	20220930	22.02	9990	-6.81	20230717	7860	18.45	20230427	11450	-18.69	20220905	7630	22.02	20220930	2.43	N	067900	500	90 억		614015	N	N	0	N	00	N
11	20230728	150619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8700	200	2	2.35	465650020	54325	41.00	8580	8840	8330	11050	5950	8500	8571.56	3.37	0	-4486	9213	8856	8553	8196	7893	8705	8045	91	2550	500	6120	10	1	18199659	1583	6.43	0.79	12	0.30	1354.00	11063.00	11450	20220905	-24.02	7630	20220930	14.02	9990	-12.91	20230717	7860	10.69	20230427	11450	-24.02	20220905	7630	14.02	20220930	2.43	N	067900	500	90 억		614015	N	N	0	N	00	N
12	20230728	140615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8550	50	2	0.59	288159910	33882	25.57	8580	8600	8330	11050	5950	8500	8504.81	3.37	0	5869	9213	8856	8553	8196	7893	8705	8045	91	2550	500	6120	10	1	18199659	1556	6.31	0.77	12	0.19	1354.00	11063.00	11450	20220905	-25.33	7630	20220930	12.06	9990	-14.41	20230717	7860	8.78	20230427	11450	-25.33	20220905	7630	12.06	20220930	2.43	N	067900	500	90 억		614015	N	N	0	N	00	N
13	20230728	130618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8490	-10	5	-0.12	255788750	30086	22.70	8580	8600	8330	11050	5950	8500	8501.92	3.37	0	5133	9213	8856	8553	8196	7893	8705	8045	91	2550	500	6120	10	1	18199659	1545	6.27	0.77	12	0.17	1354.00	11063.00	11450	20220905	-25.85	7630	20220930	11.27	9990	-15.02	20230717	7860	8.02	20230427	11450	-25.85	20220905	7630	11.27	20220930	2.43	N	067900	500	90 억		614015	N	N	0	N	00	N
14	20230728	120616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8550	50	2	0.59	210912100	24830	18.74	8580	8600	8330	11050	5950	8500	8494.24	3.37	0	4739	9213	8856	8553	8196	7893	8705	8045	91	2550	500	6120	10	1	18199659	1556	6.31	0.77	12	0.14	1354.00	11063.00	11450	20220905	-25.33	7630	20220930	12.06	9990	-14.41	20230717	7860	8.78	20230427	11450	-25.33	20220905	7630	12.06	20220930	2.43	N	067900	500	90 억		614015	N	N	0	N	00	N
15	20230728	110621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8600	100	2	1.18	193084320	22747	17.17	8580	8600	8330	11050	5950	8500	8488.34	3.37	0	4395	9213	8856	8553	8196	7893	8705	8045	91	2550	500	6120	10	1	18199659	1565	6.35	0.78	12	0.12	1354.00	11063.00	11450	20220905	-24.89	7630	20220930	12.71	9990	-13.91	20230717	7860	9.41	20230427	11450	-24.89	20220905	7630	12.71	20220930	2.43	N	067900	500	90 억		614015	N	N	0	N	00	N
16	20230728	100612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8510	10	2	0.12	76839390	9034	6.82	8580	8580	8450	11050	5950	8500	8505.58	3.37	0	269	9213	8856	8553	8196	7893	8705	8045	91	2550	500	6120	10	1	18199659	1549	6.29	0.77	12	0.05	1354.00	11063.00	11450	20220905	-25.68	7630	20220930	11.53	9990	-14.81	20230717	7860	8.27	20230427	11450	-25.68	20220905	7630	11.53	20220930	2.43	N	067900	500	90 억		614015	N	N	0	N	00	N
17	20230728	090618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8490	-10	5	-0.12	18036840	2117	1.60	8580	8580	8490	11050	5950	8500	8520.00	3.37	0	-283	9213	8856	8553	8196	7893	8705	8045	91	2550	500	6120	10	1	18199659	1545	6.27	0.77	12	0.01	1354.00	11063.00	11450	20220905	-25.85	7630	20220930	11.27	9990	-15.02	20230717	7860	8.02	20230427	11450	-25.85	20220905	7630	11.27	20220930	2.43	N	067900	500	90 억		614015	N	N	0	N	00	N
18	20230727	160614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8500	-120	5	-1.39	1149842820	132350	105.34	8550	8910	8250	11200	6040	8620	8688.55	3.28	8359	17126	9133	8876	8613	8356	8093	8745	8225	91	2580	500	6200	10	1	18199659	1547	6.28	0.77	12	0.73	1354.00	11063.00	11450	20220905	-25.76	7630	20220930	11.40	9990	-14.91	20230717	7860	8.14	20230427	11450	-25.76	20220905	7630	11.40	20220930	2.35	N	067900	500	90 억		596890	N	N	0	N	00	N
19	20230727	150615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8630	10	2	0.12	1036747570	119078	94.77	8550	8910	8250	11200	6040	8620	8706.46	3.28	8359	11137	9133	8876	8613	8356	8093	8745	8225	91	2580	500	6200	10	1	18199659	1571	6.37	0.78	12	0.65	1354.00	11063.00	11450	20220905	-24.63	7630	20220930	13.11	9990	-13.61	20230717	7860	9.80	20230427	11450	-24.63	20220905	7630	13.11	20220930	2.35	N	067900	500	90 억		596890	N	N	0	N	00	N
20	20230727	140612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8630	10	2	0.12	754746960	86443	68.80	8550	8910	8250	11200	6040	8620	8731.15	3.28	8359	13621	9133	8876	8613	8356	8093	8745	8225	91	2580	500	6200	10	1	18199659	1571	6.37	0.78	12	0.47	1354.00	11063.00	11450	20220905	-24.63	7630	20220930	13.11	9990	-13.61	20230717	7860	9.80	20230427	11450	-24.63	20220905	7630	13.11	20220930	2.35	N	067900	500	90 억		596890	N	N	0	N	00	N
21	20230727	130612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8750	130	2	1.51	523759150	59584	47.42	8550	8910	8550	11200	6040	8620	8790.27	3.28	8359	3118	9133	8876	8613	8356	8093	8745	8225	91	2580	500	6200	10	1	18199659	1592	6.46	0.79	12	0.33	1354.00	11063.00	11450	20220905	-23.58	7630	20220930	14.68	9990	-12.41	20230717	7860	11.32	20230427	11450	-23.58	20220905	7630	14.68	20220930	2.35	N	067900	500	90 억		596890	N	N	0	N	00	N
22	20230727	120615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8800	180	2	2.09	486972760	55385	44.08	8550	8910	8550	11200	6040	8620	8792.50	3.28	8359	4399	9133	8876	8613	8356	8093	8745	8225	91	2580	500	6200	10	1	18199659	1602	6.50	0.80	12	0.30	1354.00	11063.00	11450	20220905	-23.14	7630	20220930	15.33	9990	-11.91	20230717	7860	11.96	20230427	11450	-23.14	20220905	7630	15.33	20220930	2.35	N	067900	500	90 억		596890	N	N	0	N	00	N
23	20230727	110615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8870	250	2	2.90	243179530	27784	22.11	8550	8880	8550	11200	6040	8620	8752.50	3.28	8359	7	9133	8876	8613	8356	8093	8745	8225	91	2580	500	6200	10	1	18199659	1614	6.55	0.80	12	0.15	1354.00	11063.00	11450	20220905	-22.53	7630	20220930	16.25	9990	-11.21	20230717	7860	12.85	20230427	11450	-22.53	20220905	7630	16.25	20220930	2.35	N	067900	500	90 억		596890	N	N	0	N	00	N
24	20230727	100613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8700	80	2	0.93	120808770	13898	11.06	8550	8720	8550	11200	6040	8620	8692.53	3.28	8359	-4105	9133	8876	8613	8356	8093	8745	8225	91	2580	500	6200	10	1	18199659	1583	6.43	0.79	12	0.08	1354.00	11063.00	11450	20220905	-24.02	7630	20220930	14.02	9990	-12.91	20230717	7860	10.69	20230427	11450	-24.02	20220905	7630	14.02	20220930	2.35	N	067900	500	90 억		596890	N	N	0	N	00	N
25	20230727	090612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8700	80	2	0.93	8970990	1045	0.83	8550	8700	8550	11200	6040	8620	8584.68	3.28	8359	106	9133	8876	8613	8356	8093	8745	8225	91	2580	500	6200	10	1	18199659	1583	6.43	0.79	12	0.01	1354.00	11063.00	11450	20220905	-24.02	7630	20220930	14.02	9990	-12.91	20230717	7860	10.69	20230427	11450	-24.02	20220905	7630	14.02	20220930	2.35	N	067900	500	90 억		596890	N	N	0	N	00	N
26	20230726	160611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8620	-260	5	-2.93	1067938430	124369	131.91	8840	8870	8350	11540	6220	8880	8586.85	3.23	0	8362	9320	9100	8960	8740	8600	9030	8670	91	2660	500	6390	10	1	18199659	1569	6.37	0.78	12	0.68	1354.00	11063.00	11450	20220905	-24.72	7630	20220930	12.98	9990	-13.71	20230717	7860	9.67	20230427	11450	-24.72	20220905	7630	12.98	20220930	2.27	N	067900	500	90 억		588531	N	N	0	N	00	N
27	20230726	150614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8500	-380	5	-4.28	1043472900	121517	128.88	8840	8870	8350	11540	6220	8880	8587.05	3.23	0	8304	9320	9100	8960	8740	8600	9030	8670	91	2660	500	6390	10	1	18199659	1547	6.28	0.77	12	0.67	1354.00	11063.00	11450	20220905	-25.76	7630	20220930	11.40	9990	-14.91	20230717	7860	8.14	20230427	11450	-25.76	20220905	7630	11.40	20220930	2.27	N	067900	500	90 억		588531	N	N	0	N	00	N
28	20230726	140611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8400	-480	5	-5.41	919405760	106764	113.24	8840	8870	8390	11540	6220	8880	8611.57	3.23	0	-1279	9320	9100	8960	8740	8600	9030	8670	91	2660	500	6390	10	1	18199659	1529	6.20	0.76	12	0.59	1354.00	11063.00	11450	20220905	-26.64	7630	20220930	10.09	9990	-15.92	20230717	7860	6.87	20230427	11450	-26.64	20220905	7630	10.09	20220930	2.27	N	067900	500	90 억		588531	N	N	0	N	00	N
29	20230726	130609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8600	-280	5	-3.15	660312850	76231	80.85	8840	8870	8560	11540	6220	8880	8662.00	3.23	0	-1869	9320	9100	8960	8740	8600	9030	8670	91	2660	500	6390	10	1	18199659	1565	6.35	0.78	12	0.42	1354.00	11063.00	11450	20220905	-24.89	7630	20220930	12.71	9990	-13.91	20230717	7860	9.41	20230427	11450	-24.89	20220905	7630	12.71	20220930	2.27	N	067900	500	90 억		588531	N	N	0	N	00	N
30	20230726	120611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8680	-200	5	-2.25	486052590	55994	59.39	8840	8870	8560	11540	6220	8880	8680.44	3.23	0	3315	9320	9100	8960	8740	8600	9030	8670	91	2660	500	6390	10	1	18199659	1580	6.41	0.78	12	0.31	1354.00	11063.00	11450	20220905	-24.19	7630	20220930	13.76	9990	-13.11	20230717	7860	10.43	20230427	11450	-24.19	20220905	7630	13.76	20220930	2.27	N	067900	500	90 억		588531	N	N	0	N	00	N
31	20230726	110607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8720	-160	5	-1.80	441322320	50843	53.93	8840	8870	8560	11540	6220	8880	8680.10	3.23	0	4897	9320	9100	8960	8740	8600	9030	8670	91	2660	500	6390	10	1	18199659	1587	6.44	0.79	12	0.28	1354.00	11063.00	11450	20220905	-23.84	7630	20220930	14.29	9990	-12.71	20230717	7860	10.94	20230427	11450	-23.84	20220905	7630	14.29	20220930	2.27	N	067900	500	90 억		588531	N	N	0	N	00	N
32	20230726	100611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8780	-100	5	-1.13	183663130	21029	22.30	8840	8870	8610	11540	6220	8880	8733.80	3.23	0	-936	9320	9100	8960	8740	8600	9030	8670	91	2660	500	6390	10	1	18199659	1598	6.48	0.79	12	0.12	1354.00	11063.00	11450	20220905	-23.32	7630	20220930	15.07	9990	-12.11	20230717	7860	11.70	20230427	11450	-23.32	20220905	7630	15.07	20220930	2.27	N	067900	500	90 억		588531	N	N	0	N	00	N
33	20230726	090606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8870	-10	5	-0.11	15009730	1703	1.81	8840	8870	8800	11540	6220	8880	8813.70	3.23	0	-497	9320	9100	8960	8740	8600	9030	8670	91	2660	500	6390	10	1	18199659	1614	6.55	0.80	12	0.01	1354.00	11063.00	11450	20220905	-22.53	7630	20220930	16.25	9990	-11.21	20230717	7860	12.85	20230427	11450	-22.53	20220905	7630	16.25	20220930	2.27	N	067900	500	90 억		588531	N	N	0	N	00	N
34	20230725	160605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8880	-250	5	-2.74	840140130	94023	48.49	9160	9180	8820	11860	6400	9130	8935.24	3.24	0	-1965	9670	9400	8980	8710	8290	9535	8845	91	2730	500	6570	10	1	18199659	1616	6.56	0.80	12	0.52	1354.00	11063.00	11450	20220905	-22.45	7630	20220930	16.38	9990	-11.11	20230717	7860	12.98	20230427	11450	-22.45	20220905	7630	16.38	20220930	2.38	N	067900	500	90 억		590496	N	N	0	N	00	N
35	20230725	150600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8940	-190	5	-2.08	796738110	89143	45.98	9160	9180	8820	11860	6400	9130	8937.50	3.24	0	-3738	9670	9400	8980	8710	8290	9535	8845	91	2730	500	6570	10	1	18199659	1627	6.60	0.81	12	0.49	1354.00	11063.00	11450	20220905	-21.92	7630	20220930	17.17	9990	-10.51	20230717	7860	13.74	20230427	11450	-21.92	20220905	7630	17.17	20220930	2.38	N	067900	500	90 억		590496	N	N	0	N	00	N
36	20230725	140601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8890	-240	5	-2.63	693407680	77544	40.00	9160	9180	8820	11860	6400	9130	8941.84	3.24	0	-7073	9670	9400	8980	8710	8290	9535	8845	91	2730	500	6570	10	1	18199659	1618	6.57	0.80	12	0.43	1354.00	11063.00	11450	20220905	-22.36	7630	20220930	16.51	9990	-11.01	20230717	7860	13.10	20230427	11450	-22.36	20220905	7630	16.51	20220930	2.38	N	067900	500	90 억		590496	N	N	0	N	00	N
37	20230725	130607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8920	-210	5	-2.30	613740970	68554	35.36	9160	9180	8820	11860	6400	9130	8952.36	3.24	0	-10160	9670	9400	8980	8710	8290	9535	8845	91	2730	500	6570	10	1	18199659	1623	6.59	0.81	12	0.38	1354.00	11063.00	11450	20220905	-22.10	7630	20220930	16.91	9990	-10.71	20230717	7860	13.49	20230427	11450	-22.10	20220905	7630	16.91	20220930	2.38	N	067900	500	90 억		590496	N	N	0	N	00	N
38	20230725	120606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8920	-210	5	-2.30	554721380	61909	31.93	9160	9180	8820	11860	6400	9130	8959.95	3.24	0	-11266	9670	9400	8980	8710	8290	9535	8845	91	2730	500	6570	10	1	18199659	1623	6.59	0.81	12	0.34	1354.00	11063.00	11450	20220905	-22.10	7630	20220930	16.91	9990	-10.71	20230717	7860	13.49	20230427	11450	-22.10	20220905	7630	16.91	20220930	2.38	N	067900	500	90 억		590496	N	N	0	N	00	N
39	20230725	110604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9110	-20	5	-0.22	363497230	40669	20.98	9160	9180	8820	11860	6400	9130	8937.39	3.24	0	-10124	9670	9400	8980	8710	8290	9535	8845	91	2730	500	6570	10	1	18199659	1658	6.73	0.82	12	0.22	1354.00	11063.00	11450	20220905	-20.44	7630	20220930	19.40	9990	-8.81	20230717	7860	15.90	20230427	11450	-20.44	20220905	7630	19.40	20220930	2.38	N	067900	500	90 억		590496	N	N	0	N	00	N
40	20230725	100603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8840	-290	5	-3.18	233051740	26163	13.49	9160	9180	8820	11860	6400	9130	8906.69	3.24	0	-6003	9670	9400	8980	8710	8290	9535	8845	91	2730	500	6570	10	1	18199659	1609	6.53	0.80	12	0.14	1354.00	11063.00	11450	20220905	-22.79	7630	20220930	15.86	9990	-11.51	20230717	7860	12.47	20230427	11450	-22.79	20220905	7630	15.86	20220930	2.38	N	067900	500	90 억		590496	N	N	0	N	00	N
41	20230725	090602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9080	-50	5	-0.55	20772690	2275	1.17	9160	9180	9030	11860	6400	9130	9130.90	3.24	0	-1263	9670	9400	8980	8710	8290	9535	8845	91	2730	500	6570	10	1	18199659	1653	6.71	0.82	12	0.01	1354.00	11063.00	11450	20220905	-20.70	7630	20220930	19.00	9990	-9.11	20230717	7860	15.52	20230427	11450	-20.70	20220905	7630	19.00	20220930	2.38	N	067900	500	90 억		590496	N	N	0	N	00	N
42	20230724	160606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9130	280	2	3.16	1735104350	193586	142.62	8750	9250	8560	11500	6200	8850	8963.03	3.06	0	34243	9263	9056	8883	8676	8503	8970	8590	91	2650	500	6370	10	1	18199659	1662	6.74	0.83	12	1.06	1354.00	11063.00	11450	20220905	-20.26	7630	20220930	19.66	9990	-8.61	20230717	7860	16.16	20230427	11450	-20.26	20220905	7630	19.66	20220930	2.36	N	067900	500	90 억		556368	N	N	0	N	00	N
43	20230724	150601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9110	260	2	2.94	1706816000	190477	140.33	8750	9250	8560	11500	6200	8850	8960.92	3.06	0	34254	9263	9056	8883	8676	8503	8970	8590	91	2650	500	6370	10	1	18199659	1658	6.73	0.82	12	1.05	1354.00	11063.00	11450	20220905	-20.44	7630	20220930	19.40	9990	-8.81	20230717	7860	15.90	20230427	11450	-20.44	20220905	7630	19.40	20220930	2.36	N	067900	500	90 억		556368	N	N	0	N	00	N
44	20230724	140600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9090	240	2	2.71	1649807140	184216	135.71	8750	9250	8560	11500	6200	8850	8956.00	3.06	0	34654	9263	9056	8883	8676	8503	8970	8590	91	2650	500	6370	10	1	18199659	1654	6.71	0.82	12	1.01	1354.00	11063.00	11450	20220905	-20.61	7630	20220930	19.13	9990	-9.01	20230717	7860	15.65	20230427	11450	-20.61	20220905	7630	19.13	20220930	2.36	N	067900	500	90 억		556368	N	N	0	N	00	N
45	20230724	130600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9160	310	2	3.50	1486038760	166294	122.51	8750	9250	8560	11500	6200	8850	8936.37	3.06	0	30910	9263	9056	8883	8676	8503	8970	8590	91	2650	500	6370	10	1	18199659	1667	6.77	0.83	12	0.91	1354.00	11063.00	11450	20220905	-20.00	7630	20220930	20.05	9990	-8.31	20230717	7860	16.54	20230427	11450	-20.00	20220905	7630	20.05	20220930	2.36	N	067900	500	90 억		556368	N	N	0	N	00	N
46	20230724	120601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9010	160	2	1.81	1341430010	150348	110.76	8750	9250	8560	11500	6200	8850	8922.31	3.06	0	21011	9263	9056	8883	8676	8503	8970	8590	91	2650	500	6370	10	1	18199659	1640	6.65	0.81	12	0.83	1354.00	11063.00	11450	20220905	-21.31	7630	20220930	18.09	9990	-9.81	20230717	7860	14.63	20230427	11450	-21.31	20220905	7630	18.09	20220930	2.36	N	067900	500	90 억		556368	N	N	0	N	00	N
47	20230724	110605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9000	150	2	1.69	1174717170	131744	97.06	8750	9250	8560	11500	6200	8850	8916.82	3.06	0	18666	9263	9056	8883	8676	8503	8970	8590	91	2650	500	6370	10	1	18199659	1638	6.65	0.81	12	0.72	1354.00	11063.00	11450	20220905	-21.40	7630	20220930	17.96	9990	-9.91	20230717	7860	14.50	20230427	11450	-21.40	20220905	7630	17.96	20220930	2.36	N	067900	500	90 억		556368	N	N	0	N	00	N
48	20230724	100558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9230	380	2	4.29	1011128040	113630	83.71	8750	9250	8560	11500	6200	8850	8898.55	3.06	0	20850	9263	9056	8883	8676	8503	8970	8590	91	2650	500	6370	10	1	18199659	1680	6.82	0.83	12	0.62	1354.00	11063.00	11450	20220905	-19.39	7630	20220930	20.97	9990	-7.61	20230717	7860	17.43	20230427	11450	-19.39	20220905	7630	20.97	20220930	2.36	N	067900	500	90 억		556368	N	N	0	N	00	N
49	20230724	090601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8720	-130	5	-1.47	53473080	6118	4.51	8750	8810	8710	11500	6200	8850	8734.57	3.06	0	-2596	9263	9056	8883	8676	8503	8970	8590	91	2650	500	6370	10	1	18199659	1587	6.44	0.79	12	0.03	1354.00	11063.00	11450	20220905	-23.84	7630	20220930	14.29	9990	-12.71	20230717	7860	10.94	20230427	11450	-23.84	20220905	7630	14.29	20220930	2.36	N	067900	500	90 억		556368	N	N	0	N	00	N
50	20230721	160556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8850	-300	5	-3.28	1196019260	135334	346.66	9090	9090	8710	11890	6410	9150	8837.26	3.15	0	-16564	9283	9216	9133	9066	8983	9250	9100	91	2740	500	6580	10	1	18199659	1611	6.54	0.80	12	0.74	1354.00	11063.00	11450	20220905	-22.71	7630	20220930	15.99	9990	-11.41	20230717	7860	12.60	20230427	11450	-22.71	20220905	7630	15.99	20220930	2.35	N	067900	500	90 억		572933	N	N	0	N	00	N
51	20230721	150559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8790	-360	5	-3.93	1169362560	132313	338.93	9090	9090	8710	11890	6410	9150	8837.58	3.15	0	-16525	9283	9216	9133	9066	8983	9250	9100	91	2740	500	6580	10	1	18199659	1600	6.49	0.79	12	0.73	1354.00	11063.00	11450	20220905	-23.23	7630	20220930	15.20	9990	-12.01	20230717	7860	11.83	20230427	11450	-23.23	20220905	7630	15.20	20220930	2.35	N	067900	500	90 억		572933	N	N	0	N	00	N
52	20230721	140556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8730	-420	5	-4.59	990471050	111933	286.72	9090	9090	8720	11890	6410	9150	8848.47	3.15	0	-18193	9283	9216	9133	9066	8983	9250	9100	91	2740	500	6580	10	1	18199659	1589	6.45	0.79	12	0.62	1354.00	11063.00	11450	20220905	-23.76	7630	20220930	14.42	9990	-12.61	20230717	7860	11.07	20230427	11450	-23.76	20220905	7630	14.42	20220930	2.35	N	067900	500	90 억		572933	N	N	0	N	00	N
53	20230721	130557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8850	-300	5	-3.28	714001030	80400	205.95	9090	9090	8750	11890	6410	9150	8880.22	3.15	0	-4747	9283	9216	9133	9066	8983	9250	9100	91	2740	500	6580	10	1	18199659	1611	6.54	0.80	12	0.44	1354.00	11063.00	11450	20220905	-22.71	7630	20220930	15.99	9990	-11.41	20230717	7860	12.60	20230427	11450	-22.71	20220905	7630	15.99	20220930	2.35	N	067900	500	90 억		572933	N	N	0	N	00	N
54	20230721	120604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8860	-290	5	-3.17	414953240	46520	119.16	9090	9090	8850	11890	6410	9150	8919.31	3.15	0	-4398	9283	9216	9133	9066	8983	9250	9100	91	2740	500	6580	10	1	18199659	1612	6.54	0.80	12	0.26	1354.00	11063.00	11450	20220905	-22.62	7630	20220930	16.12	9990	-11.31	20230717	7860	12.72	20230427	11450	-22.62	20220905	7630	16.12	20220930	2.35	N	067900	500	90 억		572933	N	N	0	N	00	N
55	20230721	110601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8950	-200	5	-2.19	343655470	38496	98.61	9090	9090	8860	11890	6410	9150	8926.37	3.15	0	-4468	9283	9216	9133	9066	8983	9250	9100	91	2740	500	6580	10	1	18199659	1629	6.61	0.81	12	0.21	1354.00	11063.00	11450	20220905	-21.83	7630	20220930	17.30	9990	-10.41	20230717	7860	13.87	20230427	11450	-21.83	20220905	7630	17.30	20220930	2.35	N	067900	500	90 억		572933	N	N	0	N	00	N
56	20230721	100600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8970	-180	5	-1.97	202470180	22632	57.97	9090	9090	8860	11890	6410	9150	8945.14	3.15	0	-4633	9283	9216	9133	9066	8983	9250	9100	91	2740	500	6580	10	1	18199659	1633	6.62	0.81	12	0.12	1354.00	11063.00	11450	20220905	-21.66	7630	20220930	17.56	9990	-10.21	20230717	7860	14.12	20230427	11450	-21.66	20220905	7630	17.56	20220930	2.35	N	067900	500	90 억		572933	N	N	0	N	00	N
57	20230721	090600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9070	-80	5	-0.87	32699950	3616	9.26	9090	9090	9000	11890	6410	9150	9039.59	3.15	0	-1075	9283	9216	9133	9066	8983	9250	9100	91	2740	500	6580	10	1	18199659	1651	6.70	0.82	12	0.02	1354.00	11063.00	11450	20220905	-20.79	7630	20220930	18.87	9990	-9.21	20230717	7860	15.39	20230427	11450	-20.79	20220905	7630	18.87	20220930	2.35	N	067900	500	90 억		572933	N	N	0	N	00	N
58	20230720	160555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9150	70	2	0.77	336143650	36859	43.13	9050	9200	9050	11800	6360	9080	9119.72	3.10	0	8511	9400	9240	9140	8980	8880	9190	8930	91	2720	500	6530	10	1	18199659	1665	6.76	0.83	12	0.20	1354.00	11063.00	11450	20220905	-20.09	7630	20220930	19.92	9990	-8.41	20230717	7860	16.41	20230427	11450	-20.09	20220905	7630	19.92	20220930	2.30	N	067900	500	90 억		564423	N	N	0	N	00	N
59	20230720	150555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9140	60	2	0.66	302130850	33137	38.78	9050	9200	9050	11800	6360	9080	9117.63	3.10	0	8013	9400	9240	9140	8980	8880	9190	8930	91	2720	500	6530	10	1	18199659	1663	6.75	0.83	12	0.18	1354.00	11063.00	11450	20220905	-20.17	7630	20220930	19.79	9990	-8.51	20230717	7860	16.28	20230427	11450	-20.17	20220905	7630	19.79	20220930	2.30	N	067900	500	90 억		564423	N	N	0	N	00	N
60	20230720	140554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9160	80	2	0.88	273850900	30041	35.15	9050	9200	9050	11800	6360	9080	9115.90	3.10	0	6980	9400	9240	9140	8980	8880	9190	8930	91	2720	500	6530	10	1	18199659	1667	6.77	0.83	12	0.17	1354.00	11063.00	11450	20220905	-20.00	7630	20220930	20.05	9990	-8.31	20230717	7860	16.54	20230427	11450	-20.00	20220905	7630	20.05	20220930	2.30	N	067900	500	90 억		564423	N	N	0	N	00	N
61	20230720	130553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9150	70	2	0.77	245323300	26918	31.50	9050	9200	9050	11800	6360	9080	9113.73	3.10	0	6560	9400	9240	9140	8980	8880	9190	8930	91	2720	500	6530	10	1	18199659	1665	6.76	0.83	12	0.15	1354.00	11063.00	11450	20220905	-20.09	7630	20220930	19.92	9990	-8.41	20230717	7860	16.41	20230427	11450	-20.09	20220905	7630	19.92	20220930	2.30	N	067900	500	90 억		564423	N	N	0	N	00	N
62	20230720	120559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9150	70	2	0.77	225903360	24791	29.01	9050	9200	9050	11800	6360	9080	9112.31	3.10	0	6471	9400	9240	9140	8980	8880	9190	8930	91	2720	500	6530	10	1	18199659	1665	6.76	0.83	12	0.14	1354.00	11063.00	11450	20220905	-20.09	7630	20220930	19.92	9990	-8.41	20230717	7860	16.41	20230427	11450	-20.09	20220905	7630	19.92	20220930	2.30	N	067900	500	90 억		564423	N	N	0	N	00	N
63	20230720	110557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9100	20	2	0.22	203151200	22294	26.09	9050	9200	9050	11800	6360	9080	9112.37	3.10	0	6340	9400	9240	9140	8980	8880	9190	8930	91	2720	500	6530	10	1	18199659	1656	6.72	0.82	12	0.12	1354.00	11063.00	11450	20220905	-20.52	7630	20220930	19.27	9990	-8.91	20230717	7860	15.78	20230427	11450	-20.52	20220905	7630	19.27	20220930	2.30	N	067900	500	90 억		564423	N	N	0	N	00	N
64	20230720	100552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9150	70	2	0.77	161409170	17699	20.71	9050	9200	9050	11800	6360	9080	9119.68	3.10	0	5986	9400	9240	9140	8980	8880	9190	8930	91	2720	500	6530	10	1	18199659	1665	6.76	0.83	12	0.10	1354.00	11063.00	11450	20220905	-20.09	7630	20220930	19.92	9990	-8.41	20230717	7860	16.41	20230427	11450	-20.09	20220905	7630	19.92	20220930	2.30	N	067900	500	90 억		564423	N	N	0	N	00	N
65	20230720	090552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9140	60	2	0.66	14004900	1540	1.80	9050	9140	9050	11800	6360	9080	9094.09	3.10	0	-327	9400	9240	9140	8980	8880	9190	8930	91	2720	500	6530	10	1	18199659	1663	6.75	0.83	12	0.01	1354.00	11063.00	11450	20220905	-20.17	7630	20220930	19.79	9990	-8.51	20230717	7860	16.28	20230427	11450	-20.17	20220905	7630	19.79	20220930	2.30	N	067900	500	90 억		564423	N	N	0	N	00	N
66	20230719	160603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9080	-150	5	-1.63	767320080	84178	45.36	9180	9300	9040	11990	6470	9230	9115.45	3.12	0	-5262	9956	9592	9326	8962	8696	9460	8830	91	2760	500	6640	10	1	18199659	1653	6.71	0.82	12	0.46	1354.00	11063.00	11450	20220905	-20.70	7630	20220930	19.00	9990	-9.11	20230717	7860	15.52	20230427	11450	-20.70	20220905	7630	19.00	20220930	2.18	N	067900	500	90 억		567685	N	N	0	N	00	N
67	20230719	150602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9090	-140	5	-1.52	745573090	81782	44.07	9180	9300	9040	11990	6470	9230	9116.59	3.12	0	-6639	9956	9592	9326	8962	8696	9460	8830	91	2760	500	6640	10	1	18199659	1654	6.71	0.82	12	0.45	1354.00	11063.00	11450	20220905	-20.61	7630	20220930	19.13	9990	-9.01	20230717	7860	15.65	20230427	11450	-20.61	20220905	7630	19.13	20220930	2.18	N	067900	500	90 억		567685	N	N	0	N	00	N
68	20230719	140603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9120	-110	5	-1.19	473479870	51761	27.89	9180	9300	9040	11990	6470	9230	9147.43	3.12	0	-7316	9956	9592	9326	8962	8696	9460	8830	91	2760	500	6640	10	1	18199659	1660	6.74	0.82	12	0.28	1354.00	11063.00	11450	20220905	-20.35	7630	20220930	19.53	9990	-8.71	20230717	7860	16.03	20230427	11450	-20.35	20220905	7630	19.53	20220930	2.18	N	067900	500	90 억		567685	N	N	0	N	00	N
69	20230719	130557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9130	-100	5	-1.08	452607070	49466	26.66	9180	9300	9040	11990	6470	9230	9149.86	3.12	0	-7200	9956	9592	9326	8962	8696	9460	8830	91	2760	500	6640	10	1	18199659	1662	6.74	0.83	12	0.27	1354.00	11063.00	11450	20220905	-20.26	7630	20220930	19.66	9990	-8.61	20230717	7860	16.16	20230427	11450	-20.26	20220905	7630	19.66	20220930	2.18	N	067900	500	90 억		567685	N	N	0	N	00	N
70	20230719	120603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9090	-140	5	-1.52	401668790	43853	23.63	9180	9300	9070	11990	6470	9230	9159.44	3.12	0	-6077	9956	9592	9326	8962	8696	9460	8830	91	2760	500	6640	10	1	18199659	1654	6.71	0.82	12	0.24	1354.00	11063.00	11450	20220905	-20.61	7630	20220930	19.13	9990	-9.01	20230717	7860	15.65	20230427	11450	-20.61	20220905	7630	19.13	20220930	2.18	N	067900	500	90 억		567685	N	N	0	N	00	N
71	20230719	110603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9110	-120	5	-1.30	336261360	36681	19.77	9180	9300	9070	11990	6470	9230	9167.18	3.12	0	-4717	9956	9592	9326	8962	8696	9460	8830	91	2760	500	6640	10	1	18199659	1658	6.73	0.82	12	0.20	1354.00	11063.00	11450	20220905	-20.44	7630	20220930	19.40	9990	-8.81	20230717	7860	15.90	20230427	11450	-20.44	20220905	7630	19.40	20220930	2.18	N	067900	500	90 억		567685	N	N	0	N	00	N
72	20230719	100558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9190	-40	5	-0.43	197710380	21517	11.59	9180	9300	9110	11990	6470	9230	9188.57	3.12	0	-8	9956	9592	9326	8962	8696	9460	8830	91	2760	500	6640	10	1	18199659	1673	6.79	0.83	12	0.12	1354.00	11063.00	11450	20220905	-19.74	7630	20220930	20.45	9990	-8.01	20230717	7860	16.92	20230427	11450	-19.74	20220905	7630	20.45	20220930	2.18	N	067900	500	90 억		567685	N	N	0	N	00	N
73	20230719	090558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9240	10	2	0.11	16770110	1825	0.98	9180	9240	9180	11990	6470	9230	9189.10	3.12	0	-868	9956	9592	9326	8962	8696	9460	8830	91	2760	500	6640	10	1	18199659	1682	6.82	0.84	12	0.01	1354.00	11063.00	11450	20220905	-19.30	7630	20220930	21.10	9990	-7.51	20230717	7860	17.56	20230427	11450	-19.30	20220905	7630	21.10	20220930	2.18	N	067900	500	90 억		567685	N	N	0	N	00	N
74	20230718	160559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9230	-410	5	-4.25	1712503370	185182	87.43	9690	9690	9060	12530	6750	9640	9247.68	3.26	0	-25262	10140	9890	9740	9490	9340	9815	9415	91	2890	500	6940	10	1	18199659	1680	6.82	0.83	12	1.02	1354.00	11063.00	11450	20220905	-19.39	7630	20220930	20.97	9990	-7.61	20230717	7860	17.43	20230427	11450	-19.39	20220905	7630	20.97	20220930	2.18	N	067900	500	90 억		593015	N	N	0	N	00	N
75	20230718	150558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9190	-450	5	-4.67	1649098530	178300	84.18	9690	9690	9060	12530	6750	9640	9249.01	3.26	0	-22226	10140	9890	9740	9490	9340	9815	9415	91	2890	500	6940	10	1	18199659	1673	6.79	0.83	12	0.98	1354.00	11063.00	11450	20220905	-19.74	7630	20220930	20.45	9990	-8.01	20230717	7860	16.92	20230427	11450	-19.74	20220905	7630	20.45	20220930	2.18	N	067900	500	90 억		593015	N	N	0	N	00	N
76	20230718	140555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9240	-400	5	-4.15	1573634970	170096	80.31	9690	9690	9060	12530	6750	9640	9251.45	3.26	0	-22687	10140	9890	9740	9490	9340	9815	9415	91	2890	500	6940	10	1	18199659	1682	6.82	0.84	12	0.93	1354.00	11063.00	11450	20220905	-19.30	7630	20220930	21.10	9990	-7.51	20230717	7860	17.56	20230427	11450	-19.30	20220905	7630	21.10	20220930	2.18	N	067900	500	90 억		593015	N	N	0	N	00	N
77	20230718	130555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9220	-420	5	-4.36	1387616120	150006	70.82	9690	9690	9060	12530	6750	9640	9250.40	3.26	0	-20491	10140	9890	9740	9490	9340	9815	9415	91	2890	500	6940	10	1	18199659	1678	6.81	0.83	12	0.82	1354.00	11063.00	11450	20220905	-19.48	7630	20220930	20.84	9990	-7.71	20230717	7860	17.30	20230427	11450	-19.48	20220905	7630	20.84	20220930	2.18	N	067900	500	90 억		593015	N	N	0	N	00	N
78	20230718	120600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9090	-550	5	-5.71	1198784320	129285	61.04	9690	9690	9070	12530	6750	9640	9272.42	3.26	0	-20457	10140	9890	9740	9490	9340	9815	9415	91	2890	500	6940	10	1	18199659	1654	6.71	0.82	12	0.71	1354.00	11063.00	11450	20220905	-20.61	7630	20220930	19.13	9990	-9.01	20230717	7860	15.65	20230427	11450	-20.61	20220905	7630	19.13	20220930	2.18	N	067900	500	90 억		593015	N	N	0	N	00	N
79	20230718	110600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9130	-510	5	-5.29	966985110	103835	49.02	9690	9690	9120	12530	6750	9640	9312.71	3.26	0	-13778	10140	9890	9740	9490	9340	9815	9415	91	2890	500	6940	10	1	18199659	1662	6.74	0.83	12	0.57	1354.00	11063.00	11450	20220905	-20.26	7630	20220930	19.66	9990	-8.61	20230717	7860	16.16	20230427	11450	-20.26	20220905	7630	19.66	20220930	2.18	N	067900	500	90 억		593015	N	N	0	N	00	N
80	20230718	100554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9250	-390	5	-4.05	625869940	66670	31.48	9690	9690	9200	12530	6750	9640	9387.58	3.26	0	-6424	10140	9890	9740	9490	9340	9815	9415	91	2890	500	6940	10	1	18199659	1683	6.83	0.84	12	0.37	1354.00	11063.00	11450	20220905	-19.21	7630	20220930	21.23	9990	-7.41	20230717	7860	17.68	20230427	11450	-19.21	20220905	7630	21.23	20220930	2.18	N	067900	500	90 억		593015	N	N	0	N	00	N
81	20230718	090554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9530	-110	5	-1.14	51478070	5376	2.54	9690	9690	9530	12530	6750	9640	9575.53	3.26	0	-1111	10140	9890	9740	9490	9340	9815	9415	91	2890	500	6940	10	1	18199659	1734	7.04	0.86	12	0.03	1354.00	11063.00	11450	20220905	-16.77	7630	20220930	24.90	9990	-4.60	20230717	7860	21.25	20230427	11450	-16.77	20220905	7630	24.90	20220930	2.18	N	067900	500	90 억		593015	N	N	0	N	00	N
82	20230717	160556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9640	80	2	0.84	2059723270	211528	148.97	9990	9990	9590	12420	6700	9560	9737.88	3.49	0	-43730	10113	9836	9653	9376	9193	9745	9285	91	2860	500	6880	10	1	18199659	1754	7.12	0.87	12	1.16	1354.00	11063.00	11450	20220905	-15.81	7630	20220930	26.34	9990	-3.50	20230717	7860	22.65	20230427	11450	-15.81	20220905	7630	26.34	20220930	2.17	N	067900	500	90 억		635500	N	N	0	N	00	N
83	20230717	150552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9640	80	2	0.84	1992552700	204562	144.06	9990	9990	9590	12420	6700	9560	9740.74	3.49	0	-43811	10113	9836	9653	9376	9193	9745	9285	91	2860	500	6880	10	1	18199659	1754	7.12	0.87	12	1.12	1354.00	11063.00	11450	20220905	-15.81	7630	20220930	26.34	9990	-3.50	20230717	7860	22.65	20230427	11450	-15.81	20220905	7630	26.34	20220930	2.17	N	067900	500	90 억		635500	N	N	0	N	00	N
84	20230717	140555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9620	60	2	0.63	1905191880	195512	137.69	9990	9990	9590	12420	6700	9560	9744.80	3.49	0	-43752	10113	9836	9653	9376	9193	9745	9285	91	2860	500	6880	10	1	18199659	1751	7.10	0.87	12	1.07	1354.00	11063.00	11450	20220905	-15.98	7630	20220930	26.08	9990	-3.70	20230717	7860	22.39	20230427	11450	-15.98	20220905	7630	26.08	20220930	2.17	N	067900	500	90 억		635500	N	N	0	N	00	N
85	20230717	130550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9670	110	2	1.15	1693436540	173503	122.19	9990	9990	9610	12420	6700	9560	9760.48	3.49	0	-45796	10113	9836	9653	9376	9193	9745	9285	91	2860	500	6880	10	1	18199659	1760	7.14	0.87	12	0.95	1354.00	11063.00	11450	20220905	-15.55	7630	20220930	26.74	9990	-3.20	20230717	7860	23.03	20230427	11450	-15.55	20220905	7630	26.74	20220930	2.17	N	067900	500	90 억		635500	N	N	0	N	00	N
86	20230717	120557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9720	160	2	1.67	1569374090	160676	113.16	9990	9990	9610	12420	6700	9560	9767.55	3.49	0	-44542	10113	9836	9653	9376	9193	9745	9285	91	2860	500	6880	10	1	18199659	1769	7.18	0.88	12	0.88	1354.00	11063.00	11450	20220905	-15.11	7630	20220930	27.39	9990	-2.70	20230717	7860	23.66	20230427	11450	-15.11	20220905	7630	27.39	20220930	2.17	N	067900	500	90 억		635500	N	N	0	N	00	N
87	20230717	110550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9670	110	2	1.15	1511883590	154739	108.97	9990	9990	9610	12420	6700	9560	9770.78	3.49	0	-42663	10113	9836	9653	9376	9193	9745	9285	91	2860	500	6880	10	1	18199659	1760	7.14	0.87	12	0.85	1354.00	11063.00	11450	20220905	-15.55	7630	20220930	26.74	9990	-3.20	20230717	7860	23.03	20230427	11450	-15.55	20220905	7630	26.74	20220930	2.17	N	067900	500	90 억		635500	N	N	0	N	00	N
88	20230717	100551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9800	240	2	2.51	1297287640	132764	93.50	9990	9990	9610	12420	6700	9560	9771.67	3.49	0	-37664	10113	9836	9653	9376	9193	9745	9285	91	2860	500	6880	10	1	18199659	1784	7.24	0.89	12	0.73	1354.00	11063.00	11450	20220905	-14.41	7630	20220930	28.44	9990	-1.90	20230717	7860	24.68	20230427	11450	-14.41	20220905	7630	28.44	20220930	2.17	N	067900	500	90 억		635500	N	N	0	N	00	N
89	20230717	090549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9680	120	2	1.26	678293360	68814	48.46	9990	9990	9630	12420	6700	9560	9857.68	3.49	0	-23248	10113	9836	9653	9376	9193	9745	9285	91	2860	500	6880	10	1	18199659	1762	7.15	0.87	12	0.38	1354.00	11063.00	11450	20220905	-15.46	7630	20220930	26.87	9990	-3.10	20230717	7860	23.16	20230427	11450	-15.46	20220905	7630	26.87	20220930	2.17	N	067900	500	90 억		635500	N	N	0	N	00	N
90	20230714	160549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9560	-290	5	-2.94	1350488940	140837	82.75	9920	9930	9470	12800	6900	9850	9589.26	3.67	0	-33040	10063	9956	9833	9726	9603	10010	9780	91	2950	500	7090	10	1	18199659	1740	7.06	0.86	12	0.77	1354.00	11063.00	11450	20220905	-16.51	7630	20220930	25.29	9980	-4.21	20230112	7860	21.63	20230427	11450	-16.51	20220905	7630	25.29	20220930	1.93	N	067900	500	90 억		668630	N	N	0	N	00	N
91	20230714	150554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9560	-290	5	-2.94	1256496650	131011	76.98	9920	9930	9470	12800	6900	9850	9590.77	3.67	0	-29298	10063	9956	9833	9726	9603	10010	9780	91	2950	500	7090	10	1	18199659	1740	7.06	0.86	12	0.72	1354.00	11063.00	11450	20220905	-16.51	7630	20220930	25.29	9980	-4.21	20230112	7860	21.63	20230427	11450	-16.51	20220905	7630	25.29	20220930	1.93	N	067900	500	90 억		668630	N	N	0	N	00	N
92	20230714	140555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9500	-350	5	-3.55	1113006600	115913	68.11	9920	9930	9470	12800	6900	9850	9602.09	3.67	0	-29075	10063	9956	9833	9726	9603	10010	9780	91	2950	500	7090	10	1	18199659	1729	7.02	0.86	12	0.64	1354.00	11063.00	11450	20220905	-17.03	7630	20220930	24.51	9980	-4.81	20230112	7860	20.87	20230427	11450	-17.03	20220905	7630	24.51	20220930	1.93	N	067900	500	90 억		668630	N	N	0	N	00	N
93	20230714	130547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9520	-330	5	-3.35	939126250	97608	57.35	9920	9930	9510	12800	6900	9850	9621.41	3.67	0	-28722	10063	9956	9833	9726	9603	10010	9780	91	2950	500	7090	10	1	18199659	1733	7.03	0.86	12	0.54	1354.00	11063.00	11450	20220905	-16.86	7630	20220930	24.77	9980	-4.61	20230112	7860	21.12	20230427	11450	-16.86	20220905	7630	24.77	20220930	1.93	N	067900	500	90 억		668630	N	N	0	N	00	N
94	20230714	120549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9560	-290	5	-2.94	733451680	76057	44.69	9920	9930	9560	12800	6900	9850	9643.45	3.67	0	-20511	10063	9956	9833	9726	9603	10010	9780	91	2950	500	7090	10	1	18199659	1740	7.06	0.86	12	0.42	1354.00	11063.00	11450	20220905	-16.51	7630	20220930	25.29	9980	-4.21	20230112	7860	21.63	20230427	11450	-16.51	20220905	7630	25.29	20220930	1.93	N	067900	500	90 억		668630	N	N	0	N	00	N
95	20230714	110552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9600	-250	5	-2.54	615220990	63718	37.44	9920	9930	9560	12800	6900	9850	9655.37	3.67	0	-14361	10063	9956	9833	9726	9603	10010	9780	91	2950	500	7090	10	1	18199659	1747	7.09	0.87	12	0.35	1354.00	11063.00	11450	20220905	-16.16	7630	20220930	25.82	9980	-3.81	20230112	7860	22.14	20230427	11450	-16.16	20220905	7630	25.82	20220930	1.93	N	067900	500	90 억		668630	N	N	0	N	00	N
96	20230714	100555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9630	-220	5	-2.23	509700290	52730	30.98	9920	9930	9560	12800	6900	9850	9666.23	3.67	0	-13386	10063	9956	9833	9726	9603	10010	9780	91	2950	500	7090	10	1	18199659	1753	7.11	0.87	12	0.29	1354.00	11063.00	11450	20220905	-15.90	7630	20220930	26.21	9980	-3.51	20230112	7860	22.52	20230427	11450	-15.90	20220905	7630	26.21	20220930	1.93	N	067900	500	90 억		668630	N	N	0	N	00	N
97	20230714	090552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9700	-150	5	-1.52	136232630	13920	8.18	9920	9930	9690	12800	6900	9850	9786.83	3.67	0	-5915	10063	9956	9833	9726	9603	10010	9780	91	2950	500	7090	10	1	18199659	1765	7.16	0.88	12	0.08	1354.00	11063.00	11450	20220905	-15.28	7630	20220930	27.13	9980	-2.81	20230112	7860	23.41	20230427	11450	-15.28	20220905	7630	27.13	20220930	1.93	N	067900	500	90 억		668630	N	N	0	N	00	N
98	20230713	160549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9850	100	2	1.03	1586526860	161775	34.33	9760	9940	9710	12670	6830	9750	9806.81	3.77	0	-19721	10156	9952	9736	9532	9316	10055	9635	91	2920	500	7020	10	1	18199659	1793	7.27	0.89	12	0.89	1354.00	11063.00	11450	20220905	-13.97	7630	20220930	29.10	9980	-1.30	20230112	7860	25.32	20230427	11450	-13.97	20220905	7630	29.10	20220930	1.88	N	067900	500	90 억		685360	N	N	0	N	00	N
99	20230713	150546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9800	50	2	0.51	1472270380	150147	31.86	9760	9940	9710	12670	6830	9750	9805.53	3.77	0	-17529	10156	9952	9736	9532	9316	10055	9635	91	2920	500	7020	10	1	18199659	1784	7.24	0.89	12	0.82	1354.00	11063.00	11450	20220905	-14.41	7630	20220930	28.44	9980	-1.80	20230112	7860	24.68	20230427	11450	-14.41	20220905	7630	28.44	20220930	1.88	N	067900	500	90 억		685360	N	N	0	N	00	N
100	20230713	140545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9820	70	2	0.72	1167510100	119072	25.27	9760	9940	9710	12670	6830	9750	9805.08	3.77	0	-7030	10156	9952	9736	9532	9316	10055	9635	91	2920	500	7020	10	1	18199659	1787	7.25	0.89	12	0.65	1354.00	11063.00	11450	20220905	-14.24	7630	20220930	28.70	9980	-1.60	20230112	7860	24.94	20230427	11450	-14.24	20220905	7630	28.70	20220930	1.88	N	067900	500	90 억		685360	N	N	0	N	00	N
101	20230713	130547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9770	20	2	0.21	1028854670	104863	22.25	9760	9940	9710	12670	6830	9750	9811.42	3.77	0	-5302	10156	9952	9736	9532	9316	10055	9635	91	2920	500	7020	10	1	18199659	1778	7.22	0.88	12	0.58	1354.00	11063.00	11450	20220905	-14.67	7630	20220930	28.05	9980	-2.10	20230112	7860	24.30	20230427	11450	-14.67	20220905	7630	28.05	20220930	1.88	N	067900	500	90 억		685360	N	N	0	N	00	N
102	20230713	120543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9780	30	2	0.31	948121210	96595	20.50	9760	9940	9710	12670	6830	9750	9815.43	3.77	0	-3569	10156	9952	9736	9532	9316	10055	9635	91	2920	500	7020	10	1	18199659	1780	7.22	0.88	12	0.53	1354.00	11063.00	11450	20220905	-14.59	7630	20220930	28.18	9980	-2.00	20230112	7860	24.43	20230427	11450	-14.59	20220905	7630	28.18	20220930	1.88	N	067900	500	90 억		685360	N	N	0	N	00	N
103	20230713	110548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9730	-20	5	-0.21	789951730	80435	17.07	9760	9940	9710	12670	6830	9750	9820.99	3.77	0	-2465	10156	9952	9736	9532	9316	10055	9635	91	2920	500	7020	10	1	18199659	1771	7.19	0.88	12	0.44	1354.00	11063.00	11450	20220905	-15.02	7630	20220930	27.52	9980	-2.51	20230112	7860	23.79	20230427	11450	-15.02	20220905	7630	27.52	20220930	1.88	N	067900	500	90 억		685360	N	N	0	N	00	N
104	20230713	100545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9860	110	2	1.13	558970840	56834	12.06	9760	9940	9710	12670	6830	9750	9835.15	3.77	0	122	10156	9952	9736	9532	9316	10055	9635	91	2920	500	7020	10	1	18199659	1794	7.28	0.89	12	0.31	1354.00	11063.00	11450	20220905	-13.89	7630	20220930	29.23	9980	-1.20	20230112	7860	25.45	20230427	11450	-13.89	20220905	7630	29.23	20220930	1.88	N	067900	500	90 억		685360	N	N	0	N	00	N
105	20230713	090514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9750	0	3	0.00	17133070	1756	0.37	9760	9790	9750	12670	6830	9750	9756.87	3.77	0	-78	10156	9952	9736	9532	9316	10055	9635	91	2920	500	7020	10	1	18199659	1774	7.20	0.88	12	0.01	1354.00	11063.00	11450	20220905	-14.85	7630	20220930	27.79	9980	-2.30	20230112	7860	24.05	20230427	11450	-14.85	20220905	7630	27.79	20220930	1.88	N	067900	500	90 억		685360	N	N	0	N	00	N
106	20230712	160543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9750	220	2	2.31	4544064390	467215	92.17	9610	9940	9520	12380	6680	9530	9726.04	3.67	0	14048	9943	9736	9333	9126	8723	9840	9230	91	2850	500	6860	10	1	18199659	1774	7.20	0.88	12	2.57	1354.00	11063.00	11450	20220905	-14.85	7630	20220930	27.79	9980	-2.30	20230112	7860	24.05	20230427	11450	-14.85	20220905	7630	27.79	20220930	1.88	N	067900	500	90 억		668444	N	N	0	N	00	N
107	20230712	150539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9730	200	2	2.10	4465059140	459121	90.58	9610	9940	9520	12380	6680	9530	9725.44	3.67	0	11620	9943	9736	9333	9126	8723	9840	9230	91	2850	500	6860	10	1	18199659	1771	7.19	0.88	12	2.52	1354.00	11063.00	11450	20220905	-15.02	7630	20220930	27.52	9980	-2.51	20230112	7860	23.79	20230427	11450	-15.02	20220905	7630	27.52	20220930	1.88	N	067900	500	90 억		668444	N	N	0	N	00	N
108	20230712	140539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9800	270	2	2.83	4075512930	419410	82.74	9610	9940	9520	12380	6680	9530	9717.47	3.67	0	10530	9943	9736	9333	9126	8723	9840	9230	91	2850	500	6860	10	1	18199659	1784	7.24	0.89	12	2.30	1354.00	11063.00	11450	20220905	-14.41	7630	20220930	28.44	9980	-1.80	20230112	7860	24.68	20230427	11450	-14.41	20220905	7630	28.44	20220930	1.88	N	067900	500	90 억		668444	N	N	0	N	00	N
109	20230712	130541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9620	90	2	0.94	3566195100	367292	72.46	9610	9940	9520	12380	6680	9530	9709.67	3.67	0	7888	9943	9736	9333	9126	8723	9840	9230	91	2850	500	6860	10	1	18199659	1751	7.10	0.87	12	2.02	1354.00	11063.00	11450	20220905	-15.98	7630	20220930	26.08	9980	-3.61	20230112	7860	22.39	20230427	11450	-15.98	20220905	7630	26.08	20220930	1.88	N	067900	500	90 억		668444	N	N	0	N	00	N
110	20230712	120541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9620	90	2	0.94	3423392660	352446	69.53	9610	9940	9520	12380	6680	9530	9713.49	3.67	0	1202	9943	9736	9333	9126	8723	9840	9230	91	2850	500	6860	10	1	18199659	1751	7.10	0.87	12	1.94	1354.00	11063.00	11450	20220905	-15.98	7630	20220930	26.08	9980	-3.61	20230112	7860	22.39	20230427	11450	-15.98	20220905	7630	26.08	20220930	1.88	N	067900	500	90 억		668444	N	N	0	N	00	N
111	20230712	110541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9650	120	2	1.26	3011820580	309937	61.15	9610	9940	9520	12380	6680	9530	9717.82	3.67	0	-189	9943	9736	9333	9126	8723	9840	9230	91	2850	500	6860	10	1	18199659	1756	7.13	0.87	12	1.70	1354.00	11063.00	11450	20220905	-15.72	7630	20220930	26.47	9980	-3.31	20230112	7860	22.77	20230427	11450	-15.72	20220905	7630	26.47	20220930	1.88	N	067900	500	90 억		668444	N	N	0	N	00	N
112	20230712	100543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9570	40	2	0.42	2643022550	271456	53.55	9610	9940	9540	12380	6680	9530	9736.84	3.67	0	-7184	9943	9736	9333	9126	8723	9840	9230	91	2850	500	6860	10	1	18199659	1742	7.07	0.87	12	1.49	1354.00	11063.00	11450	20220905	-16.42	7630	20220930	25.43	9980	-4.11	20230112	7860	21.76	20230427	11450	-16.42	20220905	7630	25.43	20220930	1.88	N	067900	500	90 억		668444	N	N	0	N	00	N
113	20230712	090541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9720	190	2	1.99	637459400	65941	13.01	9610	9730	9610	12380	6680	9530	9668.14	3.67	0	-6859	9943	9736	9333	9126	8723	9840	9230	91	2850	500	6860	10	1	18199659	1769	7.18	0.88	12	0.36	1354.00	11063.00	11450	20220905	-15.11	7630	20220930	27.39	9980	-2.61	20230112	7860	23.66	20230427	11450	-15.11	20220905	7630	27.39	20220930	1.88	N	067900	500	90 억		668444	N	N	0	N	00	N
114	20230711	160534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9530	550	2	6.12	4636890670	500085	422.57	8990	9540	8930	11670	6290	8980	9271.53	3.37	0	47460	9280	9130	8830	8680	8380	9205	8755	91	2690	500	6460	10	1	18199659	1734	7.04	0.86	12	2.75	1354.00	11063.00	11450	20220905	-16.77	7630	20220930	24.90	9980	-4.51	20230112	7860	21.25	20230427	11450	-16.77	20220905	7630	24.90	20220930	1.84	N	067900	500	90 억		614140	N	N	0	N	00	N
115	20230711	150534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9490	510	2	5.68	4313565610	466100	393.86	8990	9500	8930	11670	6290	8980	9254.59	3.37	0	42965	9280	9130	8830	8680	8380	9205	8755	91	2690	500	6460	10	1	18199659	1727	7.01	0.86	12	2.56	1354.00	11063.00	11450	20220905	-17.12	7630	20220930	24.38	9980	-4.91	20230112	7860	20.74	20230427	11450	-17.12	20220905	7630	24.38	20220930	1.84	N	067900	500	90 억		614140	N	N	0	N	00	N
116	20230711	140531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9430	450	2	5.01	3455986990	375420	317.23	8990	9450	8930	11670	6290	8980	9205.65	3.37	0	27942	9280	9130	8830	8680	8380	9205	8755	91	2690	500	6460	10	1	18199659	1716	6.96	0.85	12	2.06	1354.00	11063.00	11450	20220905	-17.64	7630	20220930	23.59	9980	-5.51	20230112	7860	19.97	20230427	11450	-17.64	20220905	7630	23.59	20220930	1.84	N	067900	500	90 억		614140	N	N	0	N	00	N
117	20230711	130523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9260	280	2	3.12	2198165490	241283	203.88	8990	9270	8930	11670	6290	8980	9110.32	3.37	0	-2927	9280	9130	8830	8680	8380	9205	8755	91	2690	500	6460	10	1	18199659	1685	6.84	0.84	12	1.33	1354.00	11063.00	11450	20220905	-19.13	7630	20220930	21.36	9980	-7.21	20230112	7860	17.81	20230427	11450	-19.13	20220905	7630	21.36	20220930	1.84	N	067900	500	90 억		614140	N	N	0	N	00	N
118	20230711	120537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9120	140	2	1.56	1676791790	184505	155.91	8990	9180	8930	11670	6290	8980	9088.06	3.37	0	-6200	9280	9130	8830	8680	8380	9205	8755	91	2690	500	6460	10	1	18199659	1660	6.74	0.82	12	1.01	1354.00	11063.00	11450	20220905	-20.35	7630	20220930	19.53	9980	-8.62	20230112	7860	16.03	20230427	11450	-20.35	20220905	7630	19.53	20220930	1.84	N	067900	500	90 억		614140	N	N	0	N	00	N
119	20230711	110539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9020	40	2	0.45	1316362340	145050	122.57	8990	9160	8930	11670	6290	8980	9075.23	3.37	0	-14538	9280	9130	8830	8680	8380	9205	8755	91	2690	500	6460	10	1	18199659	1642	6.66	0.82	12	0.80	1354.00	11063.00	11450	20220905	-21.22	7630	20220930	18.22	9980	-9.62	20230112	7860	14.76	20230427	11450	-21.22	20220905	7630	18.22	20220930	1.84	N	067900	500	90 억		614140	N	N	0	N	00	N
120	20230711	100537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9100	120	2	1.34	873780410	96128	81.23	8990	9160	8930	11670	6290	8980	9089.76	3.37	0	-16281	9280	9130	8830	8680	8380	9205	8755	91	2690	500	6460	10	1	18199659	1656	6.72	0.82	12	0.53	1354.00	11063.00	11450	20220905	-20.52	7630	20220930	19.27	9980	-8.82	20230112	7860	15.78	20230427	11450	-20.52	20220905	7630	19.27	20220930	1.84	N	067900	500	90 억		614140	N	N	0	N	00	N
121	20230711	090537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9100	120	2	1.34	162134220	17939	15.16	8990	9100	8930	11670	6290	8980	9038.09	3.37	0	-899	9280	9130	8830	8680	8380	9205	8755	91	2690	500	6460	10	1	18199659	1656	6.72	0.82	12	0.10	1354.00	11063.00	11450	20220905	-20.52	7630	20220930	19.27	9980	-8.82	20230112	7860	15.78	20230427	11450	-20.52	20220905	7630	19.27	20220930	1.84	N	067900	500	90 억		614140	N	N	0	N	00	N
122	20230710	160533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8980	340	2	3.94	1027181330	116727	119.56	8640	8980	8530	11230	6050	8640	8799.47	3.26	0	19788	8940	8790	8640	8490	8340	8715	8415	91	2590	500	6220	10	1	18199659	1634	6.63	0.81	12	0.64	1354.00	11063.00	11450	20220905	-21.57	7630	20220930	17.69	9980	-10.02	20230112	7860	14.25	20230427	11450	-21.57	20220905	7630	17.69	20220930	1.80	N	067900	500	90 억		593920	N	N	0	N	00	N
123	20230710	150532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8950	310	2	3.59	786806100	89892	92.08	8640	8980	8530	11230	6050	8640	8752.79	3.26	0	19144	8940	8790	8640	8490	8340	8715	8415	91	2590	500	6220	10	1	18199659	1629	6.61	0.81	12	0.49	1354.00	11063.00	11450	20220905	-21.83	7630	20220930	17.30	9980	-10.32	20230112	7860	13.87	20230427	11450	-21.83	20220905	7630	17.30	20220930	1.80	N	067900	500	90 억		593920	N	N	0	N	00	N
124	20230710	140528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8690	50	2	0.58	422383820	48892	50.08	8640	8790	8530	11230	6050	8640	8639.12	3.26	0	16259	8940	8790	8640	8490	8340	8715	8415	91	2590	500	6220	10	1	18199659	1582	6.42	0.79	12	0.27	1354.00	11063.00	11450	20220905	-24.10	7630	20220930	13.89	9980	-12.93	20230112	7860	10.56	20230427	11450	-24.10	20220905	7630	13.89	20220930	1.80	N	067900	500	90 억		593920	N	N	0	N	00	N
125	20230710	130523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8670	30	2	0.35	355961850	41252	42.25	8640	8790	8530	11230	6050	8640	8628.96	3.26	0	12523	8940	8790	8640	8490	8340	8715	8415	91	2590	500	6220	10	1	18199659	1578	6.40	0.78	12	0.23	1354.00	11063.00	11450	20220905	-24.28	7630	20220930	13.63	9980	-13.13	20230112	7860	10.31	20230427	11450	-24.28	20220905	7630	13.63	20220930	1.80	N	067900	500	90 억		593920	N	N	0	N	00	N
126	20230710	120533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8680	40	2	0.46	269857230	31339	32.10	8640	8700	8530	11230	6050	8640	8610.91	3.26	0	6770	8940	8790	8640	8490	8340	8715	8415	91	2590	500	6220	10	1	18199659	1580	6.41	0.78	12	0.17	1354.00	11063.00	11450	20220905	-24.19	7630	20220930	13.76	9980	-13.03	20230112	7860	10.43	20230427	11450	-24.19	20220905	7630	13.76	20220930	1.80	N	067900	500	90 억		593920	N	N	0	N	00	N
127	20230710	110534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8620	-20	5	-0.23	197296950	22963	23.52	8640	8670	8530	11230	6050	8640	8591.95	3.26	0	4385	8940	8790	8640	8490	8340	8715	8415	91	2590	500	6220	10	1	18199659	1569	6.37	0.78	12	0.13	1354.00	11063.00	11450	20220905	-24.72	7630	20220930	12.98	9980	-13.63	20230112	7860	9.67	20230427	11450	-24.72	20220905	7630	12.98	20220930	1.80	N	067900	500	90 억		593920	N	N	0	N	00	N
128	20230710	100534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8600	-40	5	-0.46	106278740	12375	12.68	8640	8640	8530	11230	6050	8640	8588.18	3.26	0	1826	8940	8790	8640	8490	8340	8715	8415	91	2590	500	6220	10	1	18199659	1565	6.35	0.78	12	0.07	1354.00	11063.00	11450	20220905	-24.89	7630	20220930	12.71	9980	-13.83	20230112	7860	9.41	20230427	11450	-24.89	20220905	7630	12.71	20220930	1.80	N	067900	500	90 억		593920	N	N	0	N	00	N
129	20230710	090528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8560	-80	5	-0.93	20794470	2417	2.48	8640	8640	8560	11230	6050	8640	8603.42	3.26	0	-1231	8940	8790	8640	8490	8340	8715	8415	91	2590	500	6220	10	1	18199659	1558	6.32	0.77	12	0.01	1354.00	11063.00	11450	20220905	-25.24	7630	20220930	12.19	9980	-14.23	20230112	7860	8.91	20230427	11450	-25.24	20220905	7630	12.19	20220930	1.80	N	067900	500	90 억		593920	N	N	0	N	00	N
130	20230707	160525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8640	-150	5	-1.71	837576110	97552	84.24	8790	8790	8490	11420	6160	8790	8585.94	3.41	0	-26761	8996	8892	8786	8682	8576	8840	8630	91	2630	500	6320	10	1	18199659	1572	6.38	0.78	12	0.54	1354.00	11063.00	11450	20220905	-24.54	7630	20220930	13.24	9980	-13.43	20230112	7860	9.92	20230427	11450	-24.54	20220905	7630	13.24	20220930	1.73	N	067900	500	90 억		620681	N	N	0	N	00	N
131	20230707	150528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8540	-250	5	-2.84	756366990	88100	76.07	8790	8790	8490	11420	6160	8790	8585.32	3.41	0	-23036	8996	8892	8786	8682	8576	8840	8630	91	2630	500	6320	10	1	18199659	1554	6.31	0.77	12	0.48	1354.00	11063.00	11450	20220905	-25.41	7630	20220930	11.93	9980	-14.43	20230112	7860	8.65	20230427	11450	-25.41	20220905	7630	11.93	20220930	1.73	N	067900	500	90 억		620681	N	N	0	N	00	N
132	20230707	140536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8500	-290	5	-3.30	654835120	76221	65.82	8790	8790	8490	11420	6160	8790	8591.27	3.41	0	-19635	8996	8892	8786	8682	8576	8840	8630	91	2630	500	6320	10	1	18199659	1547	6.28	0.77	12	0.42	1354.00	11063.00	11450	20220905	-25.76	7630	20220930	11.40	9980	-14.83	20230112	7860	8.14	20230427	11450	-25.76	20220905	7630	11.40	20220930	1.73	N	067900	500	90 억		620681	N	N	0	N	00	N
133	20230707	130532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8500	-290	5	-3.30	547043020	63542	54.87	8790	8790	8500	11420	6160	8790	8609.16	3.41	0	-18703	8996	8892	8786	8682	8576	8840	8630	91	2630	500	6320	10	1	18199659	1547	6.28	0.77	12	0.35	1354.00	11063.00	11450	20220905	-25.76	7630	20220930	11.40	9980	-14.83	20230112	7860	8.14	20230427	11450	-25.76	20220905	7630	11.40	20220930	1.73	N	067900	500	90 억		620681	N	N	0	N	00	N
134	20230707	120532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8520	-270	5	-3.07	434958940	50393	43.51	8790	8790	8510	11420	6160	8790	8631.34	3.41	0	-15912	8996	8892	8786	8682	8576	8840	8630	91	2630	500	6320	10	1	18199659	1551	6.29	0.77	12	0.28	1354.00	11063.00	11450	20220905	-25.59	7630	20220930	11.66	9980	-14.63	20230112	7860	8.40	20230427	11450	-25.59	20220905	7630	11.66	20220930	1.73	N	067900	500	90 억		620681	N	N	0	N	00	N
135	20230707	110533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8580	-210	5	-2.39	363217310	41992	36.26	8790	8790	8570	11420	6160	8790	8649.68	3.41	0	-14173	8996	8892	8786	8682	8576	8840	8630	91	2630	500	6320	10	1	18199659	1562	6.34	0.78	12	0.23	1354.00	11063.00	11450	20220905	-25.07	7630	20220930	12.45	9980	-14.03	20230112	7860	9.16	20230427	11450	-25.07	20220905	7630	12.45	20220930	1.73	N	067900	500	90 억		620681	N	N	0	N	00	N
136	20230707	100527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8710	-80	5	-0.91	232045150	26770	23.12	8790	8790	8600	11420	6160	8790	8668.10	3.41	0	-7728	8996	8892	8786	8682	8576	8840	8630	91	2630	500	6320	10	1	18199659	1585	6.43	0.79	12	0.15	1354.00	11063.00	11450	20220905	-23.93	7630	20220930	14.15	9980	-12.73	20230112	7860	10.81	20230427	11450	-23.93	20220905	7630	14.15	20220930	1.73	N	067900	500	90 억		620681	N	N	0	N	00	N
137	20230707	090526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8790	0	3	0.00	8049070	922	0.80	8790	8790	8710	11420	6160	8790	8730.01	3.41	0	13	8996	8892	8786	8682	8576	8840	8630	91	2630	500	6320	10	1	18199659	1600	6.49	0.79	12	0.01	1354.00	11063.00	11450	20220905	-23.23	7630	20220930	15.20	9980	-11.92	20230112	7860	11.83	20230427	11450	-23.23	20220905	7630	15.20	20220930	1.73	N	067900	500	90 억		620681	N	N	0	N	00	N
138	20230706	160528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8790	-100	5	-1.12	1015754070	115804	59.10	8890	8890	8680	11550	6230	8890	8771.32	3.51	0	-16104	9183	9036	8803	8656	8423	9110	8730	91	2660	500	6400	10	1	18199659	1600	6.49	0.79	12	0.64	1354.00	11063.00	11450	20220905	-23.23	7630	20220930	15.20	9980	-11.92	20230112	7860	11.83	20230427	11450	-23.23	20220905	7630	15.20	20220930	1.66	N	067900	500	90 억		638623	N	N	0	N	00	N
139	20230706	150528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8810	-80	5	-0.90	981427570	111886	57.10	8890	8890	8680	11550	6230	8890	8771.67	3.51	0	-16011	9183	9036	8803	8656	8423	9110	8730	91	2660	500	6400	10	1	18199659	1603	6.51	0.80	12	0.61	1354.00	11063.00	11450	20220905	-23.06	7630	20220930	15.47	9980	-11.72	20230112	7860	12.09	20230427	11450	-23.06	20220905	7630	15.47	20220930	1.66	N	067900	500	90 억		638623	N	N	0	N	00	N
140	20230706	140529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8720	-170	5	-1.91	681601100	77680	39.64	8890	8890	8680	11550	6230	8890	8774.47	3.51	0	-17501	9183	9036	8803	8656	8423	9110	8730	91	2660	500	6400	10	1	18199659	1587	6.44	0.79	12	0.43	1354.00	11063.00	11450	20220905	-23.84	7630	20220930	14.29	9980	-12.63	20230112	7860	10.94	20230427	11450	-23.84	20220905	7630	14.29	20220930	1.66	N	067900	500	90 억		638623	N	N	0	N	00	N
141	20230706	130528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8790	-100	5	-1.12	491884970	55997	28.58	8890	8890	8680	11550	6230	8890	8784.13	3.51	0	-22146	9183	9036	8803	8656	8423	9110	8730	91	2660	500	6400	10	1	18199659	1600	6.49	0.79	12	0.31	1354.00	11063.00	11450	20220905	-23.23	7630	20220930	15.20	9980	-11.92	20230112	7860	11.83	20230427	11450	-23.23	20220905	7630	15.20	20220930	1.66	N	067900	500	90 억		638623	N	N	0	N	00	N
142	20230706	120526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8810	-80	5	-0.90	400644120	45643	23.29	8890	8890	8680	11550	6230	8890	8777.78	3.51	0	-20184	9183	9036	8803	8656	8423	9110	8730	91	2660	500	6400	10	1	18199659	1603	6.51	0.80	12	0.25	1354.00	11063.00	11450	20220905	-23.06	7630	20220930	15.47	9980	-11.72	20230112	7860	12.09	20230427	11450	-23.06	20220905	7630	15.47	20220930	1.66	N	067900	500	90 억		638623	N	N	0	N	00	N
143	20230706	110531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8800	-90	5	-1.01	347130100	39564	20.19	8890	8890	8680	11550	6230	8890	8773.88	3.51	0	-19996	9183	9036	8803	8656	8423	9110	8730	91	2660	500	6400	10	1	18199659	1602	6.50	0.80	12	0.22	1354.00	11063.00	11450	20220905	-23.14	7630	20220930	15.33	9980	-11.82	20230112	7860	11.96	20230427	11450	-23.14	20220905	7630	15.33	20220930	1.66	N	067900	500	90 억		638623	N	N	0	N	00	N
144	20230706	100527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8700	-190	5	-2.14	237699800	27040	13.80	8890	8890	8700	11550	6230	8890	8790.67	3.51	0	-14398	9183	9036	8803	8656	8423	9110	8730	91	2660	500	6400	10	1	18199659	1583	6.43	0.79	12	0.15	1354.00	11063.00	11450	20220905	-24.02	7630	20220930	14.02	9980	-12.83	20230112	7860	10.69	20230427	11450	-24.02	20220905	7630	14.02	20220930	1.66	N	067900	500	90 억		638623	N	N	0	N	00	N
145	20230706	090528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8780	-110	5	-1.24	48683370	5499	2.81	8890	8890	8780	11550	6230	8890	8853.12	3.51	0	-3280	9183	9036	8803	8656	8423	9110	8730	91	2660	500	6400	10	1	18199659	1598	6.48	0.79	12	0.03	1354.00	11063.00	11450	20220905	-23.32	7630	20220930	15.07	9980	-12.02	20230112	7860	11.70	20230427	11450	-23.32	20220905	7630	15.07	20220930	1.66	N	067900	500	90 억		638623	N	N	0	N	00	N
146	20230705	160525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8890	200	2	2.30	1716355010	195789	418.61	8630	8950	8570	11290	6090	8690	8765.88	3.39	0	21162	8810	8750	8660	8600	8510	8705	8555	91	2600	500	6250	10	1	18199659	1618	6.57	0.80	12	1.08	1354.00	11063.00	11450	20220905	-22.36	7630	20220930	16.51	9980	-10.92	20230112	7860	13.10	20230427	11450	-22.36	20220905	7630	16.51	20220930	1.63	N	067900	500	90 억		616308	N	N	0	N	00	N
147	20230705	150523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8750	60	2	0.69	1518848740	173377	370.69	8630	8950	8570	11290	6090	8690	8760.38	3.39	0	20132	8810	8750	8660	8600	8510	8705	8555	91	2600	500	6250	10	1	18199659	1592	6.46	0.79	12	0.95	1354.00	11063.00	11450	20220905	-23.58	7630	20220930	14.68	9980	-12.32	20230112	7860	11.32	20230427	11450	-23.58	20220905	7630	14.68	20220930	1.63	N	067900	500	90 억		616308	N	N	0	N	00	N
148	20230705	140518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8830	140	2	1.61	1229018760	140260	299.89	8630	8950	8570	11290	6090	8690	8762.43	3.39	0	12294	8810	8750	8660	8600	8510	8705	8555	91	2600	500	6250	10	1	18199659	1607	6.52	0.80	12	0.77	1354.00	11063.00	11450	20220905	-22.88	7630	20220930	15.73	9980	-11.52	20230112	7860	12.34	20230427	11450	-22.88	20220905	7630	15.73	20220930	1.63	N	067900	500	90 억		616308	N	N	0	N	00	N
149	20230705	130519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8800	110	2	1.27	1147369620	131018	280.13	8630	8950	8570	11290	6090	8690	8757.34	3.39	0	12892	8810	8750	8660	8600	8510	8705	8555	91	2600	500	6250	10	1	18199659	1602	6.50	0.80	12	0.72	1354.00	11063.00	11450	20220905	-23.14	7630	20220930	15.33	9980	-11.82	20230112	7860	11.96	20230427	11450	-23.14	20220905	7630	15.33	20220930	1.63	N	067900	500	90 억		616308	N	N	0	N	00	N
150	20230705	120518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8830	140	2	1.61	920208960	105406	225.37	8630	8930	8570	11290	6090	8690	8730.14	3.39	0	10485	8810	8750	8660	8600	8510	8705	8555	91	2600	500	6250	10	1	18199659	1607	6.52	0.80	12	0.58	1354.00	11063.00	11450	20220905	-22.88	7630	20220930	15.73	9980	-11.52	20230112	7860	12.34	20230427	11450	-22.88	20220905	7630	15.73	20220930	1.63	N	067900	500	90 억		616308	N	N	0	N	00	N
151	20230705	110524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8700	10	2	0.12	494480840	57241	122.39	8630	8750	8570	11290	6090	8690	8638.58	3.39	0	830	8810	8750	8660	8600	8510	8705	8555	91	2600	500	6250	10	1	18199659	1583	6.43	0.79	12	0.31	1354.00	11063.00	11450	20220905	-24.02	7630	20220930	14.02	9980	-12.83	20230112	7860	10.69	20230427	11450	-24.02	20220905	7630	14.02	20220930	1.63	N	067900	500	90 억		616308	N	N	0	N	00	N
152	20230705	100521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8570	-120	5	-1.38	197996770	23001	49.18	8630	8650	8570	11290	6090	8690	8608.18	3.39	0	-7556	8810	8750	8660	8600	8510	8705	8555	91	2600	500	6250	10	1	18199659	1560	6.33	0.77	12	0.13	1354.00	11063.00	11450	20220905	-25.15	7630	20220930	12.32	9980	-14.13	20230112	7860	9.03	20230427	11450	-25.15	20220905	7630	12.32	20220930	1.63	N	067900	500	90 억		616308	N	N	0	N	00	N
153	20230705	090520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8600	-90	5	-1.04	23010490	2674	5.72	8630	8630	8600	11290	6090	8690	8605.27	3.39	0	-86	8810	8750	8660	8600	8510	8705	8555	91	2600	500	6250	10	1	18199659	1565	6.35	0.78	12	0.01	1354.00	11063.00	11450	20220905	-24.89	7630	20220930	12.71	9980	-13.83	20230112	7860	9.41	20230427	11450	-24.89	20220905	7630	12.71	20220930	1.63	N	067900	500	90 억		616308	N	N	0	N	00	N
154	20230704	160518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8690	20	2	0.23	403027750	46692	67.19	8700	8720	8570	11270	6070	8670	8631.03	3.40	0	-2903	8856	8762	8646	8552	8436	8705	8495	91	2600	500	6240	10	1	18199659	1582	6.42	0.79	12	0.26	1354.00	11063.00	11450	20220905	-24.10	7630	20220930	13.89	9980	-12.93	20230112	7860	10.56	20230427	11450	-24.10	20220905	7630	13.89	20220930	1.63	N	067900	500	90 억		619207	N	N	0	N	00	N
155	20230704	150512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8600	-70	5	-0.81	367828970	42623	61.33	8700	8720	8570	11270	6070	8670	8629.82	3.40	0	-2295	8856	8762	8646	8552	8436	8705	8495	91	2600	500	6240	10	1	18199659	1565	6.35	0.78	12	0.23	1354.00	11063.00	11450	20220905	-24.89	7630	20220930	12.71	9980	-13.83	20230112	7860	9.41	20230427	11450	-24.89	20220905	7630	12.71	20220930	1.63	N	067900	500	90 억		619207	N	N	0	N	00	N
156	20230704	140517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8600	-70	5	-0.81	308287860	35695	51.36	8700	8720	8570	11270	6070	8670	8636.72	3.40	0	-5413	8856	8762	8646	8552	8436	8705	8495	91	2600	500	6240	10	1	18199659	1565	6.35	0.78	12	0.20	1354.00	11063.00	11450	20220905	-24.89	7630	20220930	12.71	9980	-13.83	20230112	7860	9.41	20230427	11450	-24.89	20220905	7630	12.71	20220930	1.63	N	067900	500	90 억		619207	N	N	0	N	00	N
157	20230704	130509	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8630	-40	5	-0.46	266770220	30868	44.42	8700	8720	8570	11270	6070	8670	8642.29	3.40	0	-6742	8856	8762	8646	8552	8436	8705	8495	91	2600	500	6240	10	1	18199659	1571	6.37	0.78	12	0.17	1354.00	11063.00	11450	20220905	-24.63	7630	20220930	13.11	9980	-13.53	20230112	7860	9.80	20230427	11450	-24.63	20220905	7630	13.11	20220930	1.63	N	067900	500	90 억		619207	N	N	0	N	00	N
158	20230704	120514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8620	-50	5	-0.58	234822900	27158	39.08	8700	8720	8570	11270	6070	8670	8646.55	3.40	0	-6009	8856	8762	8646	8552	8436	8705	8495	91	2600	500	6240	10	1	18199659	1569	6.37	0.78	12	0.15	1354.00	11063.00	11450	20220905	-24.72	7630	20220930	12.98	9980	-13.63	20230112	7860	9.67	20230427	11450	-24.72	20220905	7630	12.98	20220930	1.63	N	067900	500	90 억		619207	N	N	0	N	00	N
159	20230704	110510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8640	-30	5	-0.35	205713400	23781	34.22	8700	8720	8570	11270	6070	8670	8650.33	3.40	0	-5191	8856	8762	8646	8552	8436	8705	8495	91	2600	500	6240	10	1	18199659	1572	6.38	0.78	12	0.13	1354.00	11063.00	11450	20220905	-24.54	7630	20220930	13.24	9980	-13.43	20230112	7860	9.92	20230427	11450	-24.54	20220905	7630	13.24	20220930	1.63	N	067900	500	90 억		619207	N	N	0	N	00	N
160	20230704	100508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8680	10	2	0.12	134698140	15536	22.36	8700	8720	8600	11270	6070	8670	8670.07	3.40	0	-4098	8856	8762	8646	8552	8436	8705	8495	91	2600	500	6240	10	1	18199659	1580	6.41	0.78	12	0.09	1354.00	11063.00	11450	20220905	-24.19	7630	20220930	13.76	9980	-13.03	20230112	7860	10.43	20230427	11450	-24.19	20220905	7630	13.76	20220930	1.63	N	067900	500	90 억		619207	N	N	0	N	00	N
161	20230704	090508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8600	-70	5	-0.81	39024150	4517	6.50	8700	8700	8600	11270	6070	8670	8639.40	3.40	0	135	8856	8762	8646	8552	8436	8705	8495	91	2600	500	6240	10	1	18199659	1565	6.35	0.78	12	0.02	1354.00	11063.00	11450	20220905	-24.89	7630	20220930	12.71	9980	-13.83	20230112	7860	9.41	20230427	11450	-24.89	20220905	7630	12.71	20220930	1.63	N	067900	500	90 억		619207	N	N	0	N	00	N
162	20230703	160501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8670	-30	5	-0.34	596572070	69383	161.73	8740	8740	8530	11310	6090	8700	8598.24	3.41	0	-1846	8900	8800	8660	8560	8420	8730	8490	91	2610	500	6260	10	1	18199659	1578	6.40	0.78	12	0.38	1354.00	11063.00	11450	20220905	-24.28	7630	20220930	13.63	9980	-13.13	20230112	7860	10.31	20230427	11450	-24.28	20220905	7630	13.63	20220930	1.66	N	067900	500	90 억		621053	N	N	0	N	00	N
163	20230703	150506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8670	-30	5	-0.34	581622260	67659	157.71	8740	8740	8530	11310	6090	8700	8596.38	3.41	0	-2051	8900	8800	8660	8560	8420	8730	8490	91	2610	500	6260	10	1	18199659	1578	6.40	0.78	12	0.37	1354.00	11063.00	11450	20220905	-24.28	7630	20220930	13.63	9980	-13.13	20230112	7860	10.31	20230427	11450	-24.28	20220905	7630	13.63	20220930	1.66	N	067900	500	90 억		621053	N	N	0	N	00	N
164	20230703	140506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8620	-80	5	-0.92	546735980	63632	148.32	8740	8740	8530	11310	6090	8700	8592.15	3.41	0	-1601	8900	8800	8660	8560	8420	8730	8490	91	2610	500	6260	10	1	18199659	1569	6.37	0.78	12	0.35	1354.00	11063.00	11450	20220905	-24.72	7630	20220930	12.98	9980	-13.63	20230112	7860	9.67	20230427	11450	-24.72	20220905	7630	12.98	20220930	1.66	N	067900	500	90 억		621053	N	N	0	N	00	N
165	20230703	130505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8610	-90	5	-1.03	489713060	57026	132.92	8740	8740	8530	11310	6090	8700	8587.54	3.41	0	1672	8900	8800	8660	8560	8420	8730	8490	91	2610	500	6260	10	1	18199659	1567	6.36	0.78	12	0.31	1354.00	11063.00	11450	20220905	-24.80	7630	20220930	12.84	9980	-13.73	20230112	7860	9.54	20230427	11450	-24.80	20220905	7630	12.84	20220930	1.66	N	067900	500	90 억		621053	N	N	0	N	00	N
166	20230703	120509	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8590	-110	5	-1.26	411034540	47860	111.56	8740	8740	8530	11310	6090	8700	8588.27	3.41	0	1407	8900	8800	8660	8560	8420	8730	8490	91	2610	500	6260	10	1	18199659	1563	6.34	0.78	12	0.26	1354.00	11063.00	11450	20220905	-24.98	7630	20220930	12.58	9980	-13.93	20230112	7860	9.29	20230427	11450	-24.98	20220905	7630	12.58	20220930	1.66	N	067900	500	90 억		621053	N	N	0	N	00	N
167	20230703	110504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8590	-110	5	-1.26	331805260	38647	90.08	8740	8740	8530	11310	6090	8700	8585.54	3.41	0	503	8900	8800	8660	8560	8420	8730	8490	91	2610	500	6260	10	1	18199659	1563	6.34	0.78	12	0.21	1354.00	11063.00	11450	20220905	-24.98	7630	20220930	12.58	9980	-13.93	20230112	7860	9.29	20230427	11450	-24.98	20220905	7630	12.58	20220930	1.66	N	067900	500	90 억		621053	N	N	0	N	00	N
168	20230703	100457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8580	-120	5	-1.38	247106320	28777	67.08	8740	8740	8530	11310	6090	8700	8586.94	3.41	0	1610	8900	8800	8660	8560	8420	8730	8490	91	2610	500	6260	10	1	18199659	1562	6.34	0.78	12	0.16	1354.00	11063.00	11450	20220905	-25.07	7630	20220930	12.45	9980	-14.03	20230112	7860	9.16	20230427	11450	-25.07	20220905	7630	12.45	20220930	1.66	N	067900	500	90 억		621053	N	N	0	N	00	N
169	20230703	090501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8660	-40	5	-0.46	8226690	944	2.20	8740	8740	8660	11310	6090	8700	8714.71	3.41	0	-486	8900	8800	8660	8560	8420	8730	8490	91	2610	500	6260	10	1	18199659	1576	6.40	0.78	12	0.01	1354.00	11063.00	11450	20220905	-24.37	7630	20220930	13.50	9980	-13.23	20230112	7860	10.18	20230427	11450	-24.37	20220905	7630	13.50	20220930	1.66	N	067900	500	90 억		621053	N	N	0	N	00	N