KissMeData/151910/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	160847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	483	12	2	2.55	70530782	146511	52.50	487	487	471	612	330	471	481.40	1.23	0	-10608	502	486	469	453	436	494	461	177	141	100	320	1	1	177134118	856	-5.37	2.24	12	0.08	-90.00	216.00	3865	20220816	-87.50	406	20230727	18.97	982	-50.81	20230113	406	18.97	20230727	3865	-87.50	20220816	406	18.97	20230727	0.04	N	151910	100	177 억		2174583	N	N	0	N	00	N
3	20230731	150847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	479	8	2	1.70	65406611	135887	48.69	487	487	471	612	330	471	481.33	1.23	0	-10551	502	486	469	453	436	494	461	177	141	100	320	1	1	177134118	848	-5.32	2.22	12	0.08	-90.00	216.00	3865	20220816	-87.61	406	20230727	17.98	982	-51.22	20230113	406	17.98	20230727	3865	-87.61	20220816	406	17.98	20230727	0.04	N	151910	100	177 억		2174583	N	N	0	N	00	N
4	20230731	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	478	7	2	1.49	54559675	113256	40.58	487	487	471	612	330	471	481.74	1.23	0	-9023	502	486	469	453	436	494	461	177	141	100	320	1	1	177134118	847	-5.31	2.21	12	0.06	-90.00	216.00	3865	20220816	-87.63	406	20230727	17.73	982	-51.32	20230113	406	17.73	20230727	3865	-87.63	20220816	406	17.73	20230727	0.04	N	151910	100	177 억		2174583	N	N	0	N	00	N
5	20230731	130851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	481	10	2	2.12	42592281	88235	31.62	487	487	471	612	330	471	482.71	1.23	0	-9003	502	486	469	453	436	494	461	177	141	100	320	1	1	177134118	852	-5.34	2.23	12	0.05	-90.00	216.00	3865	20220816	-87.55	406	20230727	18.47	982	-51.02	20230113	406	18.47	20230727	3865	-87.55	20220816	406	18.47	20230727	0.04	N	151910	100	177 억		2174583	N	N	0	N	00	N
6	20230731	120858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	484	13	2	2.76	39902832	82654	29.62	487	487	471	612	330	471	482.77	1.23	0	-8684	502	486	469	453	436	494	461	177	141	100	320	1	1	177134118	857	-5.38	2.24	12	0.05	-90.00	216.00	3865	20220816	-87.48	406	20230727	19.21	982	-50.71	20230113	406	19.21	20230727	3865	-87.48	20220816	406	19.21	20230727	0.04	N	151910	100	177 억		2174583	N	N	0	N	00	N
7	20230731	110901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	485	14	2	2.97	24279264	50448	18.08	487	487	471	612	330	471	481.27	1.23	0	-6650	502	486	469	453	436	494	461	177	141	100	320	1	1	177134118	859	-5.39	2.25	12	0.03	-90.00	216.00	3865	20220816	-87.45	406	20230727	19.46	982	-50.61	20230113	406	19.46	20230727	3865	-87.45	20220816	406	19.46	20230727	0.04	N	151910	100	177 억		2174583	N	N	0	N	00	N
8	20230731	100858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	480	9	2	1.91	16851915	35025	12.55	487	487	471	612	330	471	481.14	1.23	0	-6649	502	486	469	453	436	494	461	177	141	100	320	1	1	177134118	850	-5.33	2.22	12	0.02	-90.00	216.00	3865	20220816	-87.58	406	20230727	18.23	982	-51.12	20230113	406	18.23	20230727	3865	-87.58	20220816	406	18.23	20230727	0.04	N	151910	100	177 억		2174583	N	N	0	N	00	N
9	20230731	090848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	487	16	2	3.40	130516	268	0.10	487	487	487	612	330	471	487.00	1.23	0	28	502	486	469	453	436	494	461	177	141	100	320	1	1	177134118	863	-5.41	2.25	12	0.00	-90.00	216.00	3865	20220816	-87.40	406	20230727	19.95	982	-50.41	20230113	406	19.95	20230727	3865	-87.40	20220816	406	19.95	20230727	0.04	N	151910	100	177 억		2174583	N	N	0	N	00	N
10	20230728	160850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	471	5	2	1.07	131143506	278950	44.20	467	485	452	605	327	466	470.13	1.20	0	42883	618	542	474	398	330	580	436	177	139	100	310	1	1	177134118	834	-5.23	2.18	12	0.16	-90.00	216.00	3865	20220816	-87.81	406	20230727	16.01	982	-52.04	20230113	406	16.01	20230727	3865	-87.81	20220816	406	16.01	20230727	0.04	N	151910	100	177 억		2133154	N	N	0	N	00	N
11	20230728	150849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	472	6	2	1.29	124182160	264174	41.86	467	485	452	605	327	466	470.08	1.20	0	41629	618	542	474	398	330	580	436	177	139	100	310	1	1	177134118	836	-5.24	2.19	12	0.15	-90.00	216.00	3865	20220816	-87.79	406	20230727	16.26	982	-51.93	20230113	406	16.26	20230727	3865	-87.79	20220816	406	16.26	20230727	0.04	N	151910	100	177 억		2133154	N	N	0	N	00	N
12	20230728	140847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	472	6	2	1.29	116148120	247207	39.17	467	485	452	605	327	466	469.84	1.20	0	42007	618	542	474	398	330	580	436	177	139	100	310	1	1	177134118	836	-5.24	2.19	12	0.14	-90.00	216.00	3865	20220816	-87.79	406	20230727	16.26	982	-51.93	20230113	406	16.26	20230727	3865	-87.79	20220816	406	16.26	20230727	0.04	N	151910	100	177 억		2133154	N	N	0	N	00	N
13	20230728	130850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	467	1	2	0.21	101871011	216858	34.36	467	485	452	605	327	466	469.76	1.20	0	47981	618	542	474	398	330	580	436	177	139	100	310	1	1	177134118	827	-5.19	2.16	12	0.12	-90.00	216.00	3865	20220816	-87.92	406	20230727	15.02	982	-52.44	20230113	406	15.02	20230727	3865	-87.92	20220816	406	15.02	20230727	0.04	N	151910	100	177 억		2133154	N	N	0	N	00	N
14	20230728	120848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	479	13	2	2.79	72812313	155276	24.60	467	485	452	605	327	466	468.92	1.20	0	29488	618	542	474	398	330	580	436	177	139	100	310	1	1	177134118	848	-5.32	2.22	12	0.09	-90.00	216.00	3865	20220816	-87.61	406	20230727	17.98	982	-51.22	20230113	406	17.98	20230727	3865	-87.61	20220816	406	17.98	20230727	0.04	N	151910	100	177 억		2133154	N	N	0	N	00	N
15	20230728	110854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	471	5	2	1.07	59134140	126534	20.05	467	479	452	605	327	466	467.34	1.20	0	27392	618	542	474	398	330	580	436	177	139	100	310	1	1	177134118	834	-5.23	2.18	12	0.07	-90.00	216.00	3865	20220816	-87.81	406	20230727	16.01	982	-52.04	20230113	406	16.01	20230727	3865	-87.81	20220816	406	16.01	20230727	0.04	N	151910	100	177 억		2133154	N	N	0	N	00	N
16	20230728	100844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	476	10	2	2.15	41028679	87817	13.91	467	479	452	605	327	466	467.21	1.20	0	7543	618	542	474	398	330	580	436	177	139	100	310	1	1	177134118	843	-5.29	2.20	12	0.05	-90.00	216.00	3865	20220816	-87.68	406	20230727	17.24	982	-51.53	20230113	406	17.24	20230727	3865	-87.68	20220816	406	17.24	20230727	0.04	N	151910	100	177 억		2133154	N	N	0	N	00	N
17	20230728	090853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	466	0	3	0.00	16790981	36208	5.74	467	472	461	605	327	466	463.74	1.20	0	10420	618	542	474	398	330	580	436	177	139	100	310	1	1	177134118	825	-5.18	2.16	12	0.02	-90.00	216.00	3865	20220816	-87.94	406	20230727	14.78	982	-52.55	20230113	406	14.78	20230727	3865	-87.94	20220816	406	14.78	20230727	0.04	N	151910	100	177 억		2133154	N	N	0	N	00	N
18	20230727	160846	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	466	18	2	4.02	299361419	630537	84.99	406	550	406	582	314	448	474.78	1.24	-9620	-71318	517	482	459	424	401	471	413	177	134	100	300	1	1	177134118	825	-5.18	2.16	12	0.36	-90.00	216.00	3865	20220816	-87.94	406	20230727	14.78	982	-52.55	20230113	406	14.78	20230727	3865	-87.94	20220816	406	14.78	20230727	0.04	N	151910	100	177 억		2204472	N	N	0	N	00	N
19	20230727	150846	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	479	31	2	6.92	277184342	583086	78.60	406	550	406	582	314	448	475.37	1.24	-9620	-90032	517	482	459	424	401	471	413	177	134	100	300	1	1	177134118	848	-5.32	2.22	12	0.33	-90.00	216.00	3865	20220816	-87.61	406	20230727	17.98	982	-51.22	20230113	406	17.98	20230727	3865	-87.61	20220816	406	17.98	20230727	0.04	N	151910	100	177 억		2204472	N	N	0	N	00	N
20	20230727	140842	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	476	28	2	6.25	254767048	536402	72.30	406	550	406	582	314	448	474.96	1.24	-9620	-74582	517	482	459	424	401	471	413	177	134	100	300	1	1	177134118	843	-5.29	2.20	12	0.30	-90.00	216.00	3865	20220816	-87.68	406	20230727	17.24	982	-51.53	20230113	406	17.24	20230727	3865	-87.68	20220816	406	17.24	20230727	0.04	N	151910	100	177 억		2204472	N	N	0	N	00	N
21	20230727	130842	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	477	29	2	6.47	250506527	527370	71.09	406	550	406	582	314	448	475.01	1.24	-9620	-74698	517	482	459	424	401	471	413	177	134	100	300	1	1	177134118	845	-5.30	2.21	12	0.30	-90.00	216.00	3865	20220816	-87.66	406	20230727	17.49	982	-51.43	20230113	406	17.49	20230727	3865	-87.66	20220816	406	17.49	20230727	0.04	N	151910	100	177 억		2204472	N	N	0	N	00	N
22	20230727	120843	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	474	26	2	5.80	236210012	497148	67.01	406	550	406	582	314	448	475.13	1.24	-9620	-72620	517	482	459	424	401	471	413	177	134	100	300	1	1	177134118	840	-5.27	2.19	12	0.28	-90.00	216.00	3865	20220816	-87.74	406	20230727	16.75	982	-51.73	20230113	406	16.75	20230727	3865	-87.74	20220816	406	16.75	20230727	0.04	N	151910	100	177 억		2204472	N	N	0	N	00	N
23	20230727	110845	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	484	36	2	8.04	222841975	468872	63.20	406	550	406	582	314	448	475.27	1.24	-9620	-81545	517	482	459	424	401	471	413	177	134	100	300	1	1	177134118	857	-5.38	2.24	12	0.26	-90.00	216.00	3865	20220816	-87.48	406	20230727	19.21	982	-50.71	20230113	406	19.21	20230727	3865	-87.48	20220816	406	19.21	20230727	0.04	N	151910	100	177 억		2204472	N	N	0	N	00	N
24	20230727	100843	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	477	29	2	6.47	167615707	358544	48.33	406	550	406	582	314	448	467.49	1.24	-9620	-60531	517	482	459	424	401	471	413	177	134	100	300	1	1	177134118	845	-5.30	2.21	12	0.20	-90.00	216.00	3865	20220816	-87.66	406	20230727	17.49	982	-51.43	20230113	406	17.49	20230727	3865	-87.66	20220816	406	17.49	20230727	0.04	N	151910	100	177 억		2204472	N	N	0	N	00	N
25	20230727	090840	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	433	-15	5	-3.35	42956413	102806	13.86	406	447	406	582	314	448	417.84	1.24	-9620	-9639	517	482	459	424	401	471	413	177	134	100	300	1	1	177134118	767	-4.81	2.00	12	0.06	-90.00	216.00	3865	20220816	-88.80	406	20230727	6.65	982	-55.91	20230113	406	6.65	20230727	3865	-88.80	20220816	406	6.65	20230727	0.04	N	151910	100	177 억		2204472	N	N	0	N	00	N
26	20230726	160840	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	448	-44	5	-8.94	338317349	741775	178.33	476	494	436	639	345	492	456.09	1.25	0	-9872	508	500	495	487	482	497	484	177	147	100	330	1	1	177134118	794	-4.98	2.07	12	0.42	-90.00	216.00	3865	20220816	-88.41	436	20230726	2.75	982	-54.38	20230113	436	2.75	20230726	3865	-88.41	20220816	436	2.75	20230726	0.04	N	151910	100	177 억		2214092	N	N	0	N	00	N
27	20230726	150845	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	450	-42	5	-8.54	337487019	739924	177.89	476	494	436	639	345	492	456.11	1.25	0	-9978	508	500	495	487	482	497	484	177	147	100	330	1	1	177134118	797	-5.00	2.08	12	0.42	-90.00	216.00	3865	20220816	-88.36	436	20230726	3.21	982	-54.18	20230113	436	3.21	20230726	3865	-88.36	20220816	436	3.21	20230726	0.04	N	151910	100	177 억		2214092	N	N	0	N	00	N
28	20230726	140838	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	445	-47	5	-9.55	327986715	718669	172.78	476	494	436	639	345	492	456.38	1.25	0	-9059	508	500	495	487	482	497	484	177	147	100	330	1	1	177134118	788	-4.94	2.06	12	0.41	-90.00	216.00	3865	20220816	-88.49	436	20230726	2.06	982	-54.68	20230113	436	2.06	20230726	3865	-88.49	20220816	436	2.06	20230726	0.04	N	151910	100	177 억		2214092	N	N	0	N	00	N
29	20230726	130837	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	446	-46	5	-9.35	298918951	654186	157.28	476	494	436	639	345	492	456.93	1.25	0	18747	508	500	495	487	482	497	484	177	147	100	330	1	1	177134118	790	-4.96	2.06	12	0.37	-90.00	216.00	3865	20220816	-88.46	436	20230726	2.29	982	-54.58	20230113	436	2.29	20230726	3865	-88.46	20220816	436	2.29	20230726	0.04	N	151910	100	177 억		2214092	N	N	0	N	00	N
30	20230726	120839	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	448	-44	5	-8.94	273571765	597072	143.55	476	494	436	639	345	492	458.19	1.25	0	33291	508	500	495	487	482	497	484	177	147	100	330	1	1	177134118	794	-4.98	2.07	12	0.34	-90.00	216.00	3865	20220816	-88.41	436	20230726	2.75	982	-54.38	20230113	436	2.75	20230726	3865	-88.41	20220816	436	2.75	20230726	0.04	N	151910	100	177 억		2214092	N	N	0	N	00	N
31	20230726	110834	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	445	-47	5	-9.55	253000361	551184	132.51	476	494	436	639	345	492	459.01	1.25	0	59031	508	500	495	487	482	497	484	177	147	100	330	1	1	177134118	788	-4.94	2.06	12	0.31	-90.00	216.00	3865	20220816	-88.49	436	20230726	2.06	982	-54.68	20230113	436	2.06	20230726	3865	-88.49	20220816	436	2.06	20230726	0.04	N	151910	100	177 억		2214092	N	N	0	N	00	N
32	20230726	100842	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	453	-39	5	-7.93	155191823	332193	79.86	476	494	453	639	345	492	467.17	1.25	0	33694	508	500	495	487	482	497	484	177	147	100	330	1	1	177134118	802	-5.03	2.10	12	0.19	-90.00	216.00	3865	20220816	-88.28	453	20230726	0.00	982	-53.87	20230113	453	0.00	20230726	3865	-88.28	20220816	453	0.00	20230726	0.04	N	151910	100	177 억		2214092	N	N	0	N	00	N
33	20230726	090835	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	475	-17	5	-3.46	31425229	65768	15.81	476	494	475	639	345	492	477.82	1.25	0	-3003	508	500	495	487	482	497	484	177	147	100	330	1	1	177134118	841	-5.28	2.20	12	0.04	-90.00	216.00	3865	20220816	-87.71	475	20230726	0.00	982	-51.63	20230113	475	0.00	20230726	3865	-87.71	20220816	475	0.00	20230726	0.04	N	151910	100	177 억		2214092	N	N	0	N	00	N
34	20230725	160833	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	492	-12	5	-2.38	204889396	415947	106.14	497	503	490	655	353	504	492.59	1.27	0	-32660	540	522	511	493	482	516	487	177	151	100	340	1	1	177134118	871	-5.47	2.28	12	0.23	-90.00	216.00	3865	20220816	-87.27	490	20230725	0.41	982	-49.90	20230113	490	0.41	20230725	3865	-87.27	20220816	490	0.41	20230725	0.04	N	151910	100	177 억		2246693	N	N	0	N	00	N
35	20230725	150823	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	493	-11	5	-2.18	196127220	398163	101.60	497	503	490	655	353	504	492.58	1.27	0	-22502	540	522	511	493	482	516	487	177	151	100	340	1	1	177134118	873	-5.48	2.28	12	0.22	-90.00	216.00	3865	20220816	-87.24	490	20230725	0.61	982	-49.80	20230113	490	0.61	20230725	3865	-87.24	20220816	490	0.61	20230725	0.04	N	151910	100	177 억		2246693	N	N	0	N	00	N
36	20230725	140824	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	493	-11	5	-2.18	168400816	341750	87.21	497	503	490	655	353	504	492.76	1.27	0	-15541	540	522	511	493	482	516	487	177	151	100	340	1	1	177134118	873	-5.48	2.28	12	0.19	-90.00	216.00	3865	20220816	-87.24	490	20230725	0.61	982	-49.80	20230113	490	0.61	20230725	3865	-87.24	20220816	490	0.61	20230725	0.04	N	151910	100	177 억		2246693	N	N	0	N	00	N
37	20230725	130832	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	495	-9	5	-1.79	158116975	320911	81.89	497	503	490	655	353	504	492.71	1.27	0	-8481	540	522	511	493	482	516	487	177	151	100	340	1	1	177134118	877	-5.50	2.29	12	0.18	-90.00	216.00	3865	20220816	-87.19	490	20230725	1.02	982	-49.59	20230113	490	1.02	20230725	3865	-87.19	20220816	490	1.02	20230725	0.04	N	151910	100	177 억		2246693	N	N	0	N	00	N
38	20230725	120831	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	494	-10	5	-1.98	148909598	302317	77.14	497	503	490	655	353	504	492.56	1.27	0	-560	540	522	511	493	482	516	487	177	151	100	340	1	1	177134118	875	-5.49	2.29	12	0.17	-90.00	216.00	3865	20220816	-87.22	490	20230725	0.82	982	-49.69	20230113	490	0.82	20230725	3865	-87.22	20220816	490	0.82	20230725	0.04	N	151910	100	177 억		2246693	N	N	0	N	00	N
39	20230725	110829	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	498	-6	5	-1.19	128653523	261324	66.68	497	503	490	655	353	504	492.31	1.27	0	5754	540	522	511	493	482	516	487	177	151	100	340	1	1	177134118	882	-5.53	2.31	12	0.15	-90.00	216.00	3865	20220816	-87.12	490	20230725	1.63	982	-49.29	20230113	490	1.63	20230725	3865	-87.12	20220816	490	1.63	20230725	0.04	N	151910	100	177 억		2246693	N	N	0	N	00	N
40	20230725	100828	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	491	-13	5	-2.58	101142771	205616	52.47	497	503	490	655	353	504	491.90	1.27	0	4588	540	522	511	493	482	516	487	177	151	100	340	1	1	177134118	870	-5.46	2.27	12	0.12	-90.00	216.00	3865	20220816	-87.30	490	20230725	0.20	982	-50.00	20230113	490	0.20	20230725	3865	-87.30	20220816	490	0.20	20230725	0.04	N	151910	100	177 억		2246693	N	N	0	N	00	N
41	20230725	090829	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	494	-10	5	-1.98	27286692	55331	14.12	497	502	490	655	353	504	493.15	1.27	0	-7285	540	522	511	493	482	516	487	177	151	100	340	1	1	177134118	875	-5.49	2.29	12	0.03	-90.00	216.00	3865	20220816	-87.22	490	20230725	0.82	982	-49.69	20230113	490	0.82	20230725	3865	-87.22	20220816	490	0.82	20230725	0.04	N	151910	100	177 억		2246693	N	N	0	N	00	N
42	20230724	160831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	504	-23	5	-4.36	198065952	390436	91.11	527	529	500	685	369	527	507.29	1.29	0	-33603	559	543	534	518	509	538	513	177	158	100	350	1	1	177134118	893	-5.60	2.33	12	0.22	-90.00	216.00	3865	20220816	-86.96	497	20230518	1.41	982	-48.68	20230113	497	1.41	20230518	3865	-86.96	20220816	497	1.41	20230518	0.04	N	151910	100	177 억		2280106	N	N	0	N	00	N
43	20230724	150827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	-20	5	-3.80	189228385	372925	87.03	527	529	500	685	369	527	507.42	1.29	0	-35311	559	543	534	518	509	538	513	177	158	100	350	1	1	177134118	898	-5.63	2.35	12	0.21	-90.00	216.00	3865	20220816	-86.88	497	20230518	2.01	982	-48.37	20230113	497	2.01	20230518	3865	-86.88	20220816	497	2.01	20230518	0.04	N	151910	100	177 억		2280106	N	N	0	N	00	N
44	20230724	140825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	507	-20	5	-3.80	186780744	368089	85.90	527	529	500	685	369	527	507.43	1.29	0	-35049	559	543	534	518	509	538	513	177	158	100	350	1	1	177134118	898	-5.63	2.35	12	0.21	-90.00	216.00	3865	20220816	-86.88	497	20230518	2.01	982	-48.37	20230113	497	2.01	20230518	3865	-86.88	20220816	497	2.01	20230518	0.04	N	151910	100	177 억		2280106	N	N	0	N	00	N
45	20230724	130826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	513	-14	5	-2.66	177898994	350548	81.81	527	529	500	685	369	527	507.49	1.29	0	-33026	559	543	534	518	509	538	513	177	158	100	350	1	1	177134118	909	-5.70	2.38	12	0.20	-90.00	216.00	3865	20220816	-86.73	497	20230518	3.22	982	-47.76	20230113	497	3.22	20230518	3865	-86.73	20220816	497	3.22	20230518	0.04	N	151910	100	177 억		2280106	N	N	0	N	00	N
46	20230724	120827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	509	-18	5	-3.42	164423709	323959	75.60	527	529	500	685	369	527	507.54	1.29	0	-44143	559	543	534	518	509	538	513	177	158	100	350	1	1	177134118	902	-5.66	2.36	12	0.18	-90.00	216.00	3865	20220816	-86.83	497	20230518	2.41	982	-48.17	20230113	497	2.41	20230518	3865	-86.83	20220816	497	2.41	20230518	0.04	N	151910	100	177 억		2280106	N	N	0	N	00	N
47	20230724	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	501	-26	5	-4.93	138105939	271746	63.42	527	529	500	685	369	527	508.22	1.29	0	-34285	559	543	534	518	509	538	513	177	158	100	350	1	1	177134118	887	-5.57	2.32	12	0.15	-90.00	216.00	3865	20220816	-87.04	497	20230518	0.80	982	-48.98	20230113	497	0.80	20230518	3865	-87.04	20220816	497	0.80	20230518	0.04	N	151910	100	177 억		2280106	N	N	0	N	00	N
48	20230724	100821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	510	-17	5	-3.23	65175363	127216	29.69	527	529	507	685	369	527	512.32	1.29	0	-7321	559	543	534	518	509	538	513	177	158	100	350	1	1	177134118	903	-5.67	2.36	12	0.07	-90.00	216.00	3865	20220816	-86.80	497	20230518	2.62	982	-48.07	20230113	497	2.62	20230518	3865	-86.80	20220816	497	2.62	20230518	0.04	N	151910	100	177 억		2280106	N	N	0	N	00	N
49	20230724	090827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	513	-14	5	-2.66	24193978	46721	10.90	527	529	510	685	369	527	517.84	1.29	0	-23300	559	543	534	518	509	538	513	177	158	100	350	1	1	177134118	909	-5.70	2.38	12	0.03	-90.00	216.00	3865	20220816	-86.73	497	20230518	3.22	982	-47.76	20230113	497	3.22	20230518	3865	-86.73	20220816	497	3.22	20230518	0.04	N	151910	100	177 억		2280106	N	N	0	N	00	N
50	20230721	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	527	-29	5	-5.22	228881387	427786	187.19	545	550	525	722	390	556	535.04	1.32	0	-61442	606	581	568	543	530	574	536	177	166	100	370	1	1	177134118	933	-5.86	2.44	12	0.24	-90.00	216.00	3865	20220816	-86.36	497	20230518	6.04	982	-46.33	20230113	497	6.04	20230518	3865	-86.36	20220816	497	6.04	20230518	0.05	N	151910	100	177 억		2336172	N	N	0	N	00	N
51	20230721	150821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	531	-25	5	-4.50	214910347	401338	175.61	545	550	525	722	390	556	535.48	1.32	0	-58027	606	581	568	543	530	574	536	177	166	100	370	1	1	177134118	941	-5.90	2.46	12	0.23	-90.00	216.00	3865	20220816	-86.26	497	20230518	6.84	982	-45.93	20230113	497	6.84	20230518	3865	-86.26	20220816	497	6.84	20230518	0.05	N	151910	100	177 억		2336172	N	N	0	N	00	N
52	20230721	140818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	534	-22	5	-3.96	183408520	341796	149.56	545	550	525	722	390	556	536.60	1.32	0	-50443	606	581	568	543	530	574	536	177	166	100	370	1	1	177134118	946	-5.93	2.47	12	0.19	-90.00	216.00	3865	20220816	-86.18	497	20230518	7.44	982	-45.62	20230113	497	7.44	20230518	3865	-86.18	20220816	497	7.44	20230518	0.05	N	151910	100	177 억		2336172	N	N	0	N	00	N
53	20230721	130820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	534	-22	5	-3.96	165830950	309112	135.26	545	550	525	722	390	556	536.48	1.32	0	-22463	606	581	568	543	530	574	536	177	166	100	370	1	1	177134118	946	-5.93	2.47	12	0.17	-90.00	216.00	3865	20220816	-86.18	497	20230518	7.44	982	-45.62	20230113	497	7.44	20230518	3865	-86.18	20220816	497	7.44	20230518	0.05	N	151910	100	177 억		2336172	N	N	0	N	00	N
54	20230721	120830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	531	-25	5	-4.50	153752835	286348	125.30	545	550	525	722	390	556	536.94	1.32	0	-13206	606	581	568	543	530	574	536	177	166	100	370	1	1	177134118	941	-5.90	2.46	12	0.16	-90.00	216.00	3865	20220816	-86.26	497	20230518	6.84	982	-45.93	20230113	497	6.84	20230518	3865	-86.26	20220816	497	6.84	20230518	0.05	N	151910	100	177 억		2336172	N	N	0	N	00	N
55	20230721	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	538	-18	5	-3.24	107132803	198787	86.98	545	550	525	722	390	556	538.93	1.32	0	-4115	606	581	568	543	530	574	536	177	166	100	370	1	1	177134118	953	-5.98	2.49	12	0.11	-90.00	216.00	3865	20220816	-86.08	497	20230518	8.25	982	-45.21	20230113	497	8.25	20230518	3865	-86.08	20220816	497	8.25	20230518	0.05	N	151910	100	177 억		2336172	N	N	0	N	00	N
56	20230721	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	535	-21	5	-3.78	81335736	150572	65.89	545	550	525	722	390	556	540.18	1.32	0	-2906	606	581	568	543	530	574	536	177	166	100	370	1	1	177134118	948	-5.94	2.48	12	0.09	-90.00	216.00	3865	20220816	-86.16	497	20230518	7.65	982	-45.52	20230113	497	7.65	20230518	3865	-86.16	20220816	497	7.65	20230518	0.05	N	151910	100	177 억		2336172	N	N	0	N	00	N
57	20230721	090824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	544	-12	5	-2.16	12269404	22734	9.95	545	550	525	722	390	556	539.69	1.32	0	3624	606	581	568	543	530	574	536	177	166	100	370	1	1	177134118	964	-6.04	2.52	12	0.01	-90.00	216.00	3865	20220816	-85.92	497	20230518	9.46	982	-44.60	20230113	497	9.46	20230518	3865	-85.92	20220816	497	9.46	20230518	0.05	N	151910	100	177 억		2336172	N	N	0	N	00	N
58	20230720	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	556	-35	5	-5.92	128962363	227023	72.76	589	593	555	768	414	591	568.06	1.35	0	-51206	625	608	579	562	533	616	570	177	177	100	400	1	1	177134118	985	-6.18	2.57	12	0.13	-90.00	216.00	3980	20220719	-86.03	497	20230518	11.87	982	-43.38	20230113	497	11.87	20230518	3865	-85.61	20220816	497	11.87	20230518	0.05	N	151910	100	177 억		2387350	N	N	0	N	00	N
59	20230720	150817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	558	-33	5	-5.58	122077850	214646	68.80	589	593	555	768	414	591	568.74	1.35	0	-41474	625	608	579	562	533	616	570	177	177	100	400	1	1	177134118	988	-6.20	2.58	12	0.12	-90.00	216.00	3980	20220719	-85.98	497	20230518	12.27	982	-43.18	20230113	497	12.27	20230518	3865	-85.56	20220816	497	12.27	20230518	0.05	N	151910	100	177 억		2387350	N	N	0	N	00	N
60	20230720	140815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	566	-25	5	-4.23	99394557	174115	55.81	589	593	558	768	414	591	570.86	1.35	0	-35276	625	608	579	562	533	616	570	177	177	100	400	1	1	177134118	1003	-6.29	2.62	12	0.10	-90.00	216.00	3980	20220719	-85.78	497	20230518	13.88	982	-42.36	20230113	497	13.88	20230518	3865	-85.36	20220816	497	13.88	20230518	0.05	N	151910	100	177 억		2387350	N	N	0	N	00	N
61	20230720	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	565	-26	5	-4.40	91686816	160427	51.42	589	593	558	768	414	591	571.52	1.35	0	-27305	625	608	579	562	533	616	570	177	177	100	400	1	1	177134118	1001	-6.28	2.62	12	0.09	-90.00	216.00	3980	20220719	-85.80	497	20230518	13.68	982	-42.46	20230113	497	13.68	20230518	3865	-85.38	20220816	497	13.68	20230518	0.05	N	151910	100	177 억		2387350	N	N	0	N	00	N
62	20230720	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	562	-29	5	-4.91	85400789	149230	47.83	589	593	560	768	414	591	572.28	1.35	0	-21336	625	608	579	562	533	616	570	177	177	100	400	1	1	177134118	995	-6.24	2.60	12	0.08	-90.00	216.00	3980	20220719	-85.88	497	20230518	13.08	982	-42.77	20230113	497	13.08	20230518	3865	-85.46	20220816	497	13.08	20230518	0.05	N	151910	100	177 억		2387350	N	N	0	N	00	N
63	20230720	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	568	-23	5	-3.89	62393807	108383	34.74	589	593	565	768	414	591	575.68	1.35	0	-17714	625	608	579	562	533	616	570	177	177	100	400	1	1	177134118	1006	-6.31	2.63	12	0.06	-90.00	216.00	3980	20220719	-85.73	497	20230518	14.29	982	-42.16	20230113	497	14.29	20230518	3865	-85.30	20220816	497	14.29	20230518	0.05	N	151910	100	177 억		2387350	N	N	0	N	00	N
64	20230720	100811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	575	-16	5	-2.71	40737699	70592	22.63	589	593	565	768	414	591	577.09	1.35	0	-13302	625	608	579	562	533	616	570	177	177	100	400	1	1	177134118	1019	-6.39	2.66	12	0.04	-90.00	216.00	3980	20220719	-85.55	497	20230518	15.69	982	-41.45	20230113	497	15.69	20230518	3865	-85.12	20220816	497	15.69	20230518	0.05	N	151910	100	177 억		2387350	N	N	0	N	00	N
65	20230720	090812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	581	-10	5	-1.69	16311982	28161	9.03	589	589	576	768	414	591	579.24	1.35	0	-354	625	608	579	562	533	616	570	177	177	100	400	1	1	177134118	1029	-6.46	2.69	12	0.02	-90.00	216.00	3980	20220719	-85.40	497	20230518	16.90	982	-40.84	20230113	497	16.90	20230518	3865	-84.97	20220816	497	16.90	20230518	0.05	N	151910	100	177 억		2387350	N	N	0	N	00	N
66	20230719	160827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	591	30	2	5.35	175707762	311367	153.05	553	596	550	729	393	561	564.04	1.38	0	-62092	592	576	566	550	540	584	558	177	168	100	380	1	1	177134118	1047	-6.57	2.74	12	0.18	-90.00	216.00	3980	20220719	-85.15	497	20230518	18.91	982	-39.82	20230113	497	18.91	20230518	3980	-85.15	20220719	497	18.91	20230518	0.05	N	151910	100	177 억		2449325	N	N	0	N	00	N
67	20230719	150828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	551	-10	5	-1.78	114895179	207441	101.97	553	586	551	729	393	561	553.87	1.38	0	-50262	592	576	566	550	540	584	558	177	168	100	380	1	1	177134118	976	-6.12	2.55	12	0.12	-90.00	216.00	3980	20220719	-86.16	497	20230518	10.87	982	-43.89	20230113	497	10.87	20230518	3980	-86.16	20220719	497	10.87	20230518	0.05	N	151910	100	177 억		2449325	N	N	0	N	00	N
68	20230719	140828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	555	-6	5	-1.07	101942345	183985	90.44	553	586	551	729	393	561	554.08	1.38	0	-48700	592	576	566	550	540	584	558	177	168	100	380	1	1	177134118	983	-6.17	2.57	12	0.10	-90.00	216.00	3980	20220719	-86.06	497	20230518	11.67	982	-43.48	20230113	497	11.67	20230518	3980	-86.06	20220719	497	11.67	20230518	0.05	N	151910	100	177 억		2449325	N	N	0	N	00	N
69	20230719	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	553	-8	5	-1.43	76485857	137972	67.82	553	586	551	729	393	561	554.36	1.38	0	-41952	592	576	566	550	540	584	558	177	168	100	380	1	1	177134118	980	-6.14	2.56	12	0.08	-90.00	216.00	3980	20220719	-86.11	497	20230518	11.27	982	-43.69	20230113	497	11.27	20230518	3980	-86.11	20220719	497	11.27	20230518	0.05	N	151910	100	177 억		2449325	N	N	0	N	00	N
70	20230719	120831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	554	-7	5	-1.25	67249164	121289	59.62	553	586	551	729	393	561	554.45	1.38	0	-32717	592	576	566	550	540	584	558	177	168	100	380	1	1	177134118	981	-6.16	2.56	12	0.07	-90.00	216.00	3980	20220719	-86.08	497	20230518	11.47	982	-43.58	20230113	497	11.47	20230518	3980	-86.08	20220719	497	11.47	20230518	0.05	N	151910	100	177 억		2449325	N	N	0	N	00	N
71	20230719	110829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	552	-9	5	-1.60	58129946	104826	51.53	553	586	551	729	393	561	554.54	1.38	0	-28965	592	576	566	550	540	584	558	177	168	100	380	1	1	177134118	978	-6.13	2.56	12	0.06	-90.00	216.00	3980	20220719	-86.13	497	20230518	11.07	982	-43.79	20230113	497	11.07	20230518	3980	-86.13	20220719	497	11.07	20230518	0.05	N	151910	100	177 억		2449325	N	N	0	N	00	N
72	20230719	100822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	555	-6	5	-1.07	29204662	52624	25.87	553	586	552	729	393	561	554.97	1.38	0	-12894	592	576	566	550	540	584	558	177	168	100	380	1	1	177134118	983	-6.17	2.57	12	0.03	-90.00	216.00	3980	20220719	-86.06	497	20230518	11.67	982	-43.48	20230113	497	11.67	20230518	3980	-86.06	20220719	497	11.67	20230518	0.05	N	151910	100	177 억		2449325	N	N	0	N	00	N
73	20230719	090822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	558	-3	5	-0.53	3216209	5702	2.80	553	586	553	729	393	561	564.05	1.38	0	-2606	592	576	566	550	540	584	558	177	168	100	380	1	1	177134118	988	-6.20	2.58	12	0.00	-90.00	216.00	3980	20220719	-85.98	497	20230518	12.27	982	-43.18	20230113	497	12.27	20230518	3980	-85.98	20220719	497	12.27	20230518	0.05	N	151910	100	177 억		2449325	N	N	0	N	00	N
74	20230718	160821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	561	-10	5	-1.75	114291840	203400	110.13	560	582	556	742	400	571	561.92	1.40	0	-39954	623	596	583	556	543	590	550	177	171	100	380	1	1	177134118	994	-6.23	2.60	12	0.11	-90.00	216.00	3980	20220719	-85.90	497	20230518	12.88	982	-42.87	20230113	497	12.88	20230518	3980	-85.90	20220719	497	12.88	20230518	0.06	N	151910	100	177 억		2488618	N	N	0	N	00	N
75	20230718	150820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	562	-9	5	-1.58	100582171	178840	96.83	560	582	556	742	400	571	562.41	1.40	0	-44218	623	596	583	556	543	590	550	177	171	100	380	1	1	177134118	995	-6.24	2.60	12	0.10	-90.00	216.00	3980	20220719	-85.88	497	20230518	13.08	982	-42.77	20230113	497	13.08	20230518	3980	-85.88	20220719	497	13.08	20230518	0.06	N	151910	100	177 억		2488618	N	N	0	N	00	N
76	20230718	140816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	561	-10	5	-1.75	82581156	146775	79.47	560	582	556	742	400	571	562.64	1.40	0	-41254	623	596	583	556	543	590	550	177	171	100	380	1	1	177134118	994	-6.23	2.60	12	0.08	-90.00	216.00	3980	20220719	-85.90	497	20230518	12.88	982	-42.87	20230113	497	12.88	20230518	3980	-85.90	20220719	497	12.88	20230518	0.06	N	151910	100	177 억		2488618	N	N	0	N	00	N
77	20230718	130817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	560	-11	5	-1.93	68928138	122364	66.25	560	582	559	742	400	571	563.30	1.40	0	-37068	623	596	583	556	543	590	550	177	171	100	380	1	1	177134118	992	-6.22	2.59	12	0.07	-90.00	216.00	3980	20220719	-85.93	497	20230518	12.68	982	-42.97	20230113	497	12.68	20230518	3980	-85.93	20220719	497	12.68	20230518	0.06	N	151910	100	177 억		2488618	N	N	0	N	00	N
78	20230718	120824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	561	-10	5	-1.75	63368214	112470	60.89	560	582	559	742	400	571	563.42	1.40	0	-32464	623	596	583	556	543	590	550	177	171	100	380	1	1	177134118	994	-6.23	2.60	12	0.06	-90.00	216.00	3980	20220719	-85.90	497	20230518	12.88	982	-42.87	20230113	497	12.88	20230518	3980	-85.90	20220719	497	12.88	20230518	0.06	N	151910	100	177 억		2488618	N	N	0	N	00	N
79	20230718	110825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	562	-9	5	-1.58	53673661	95205	51.55	560	582	559	742	400	571	563.77	1.40	0	-30407	623	596	583	556	543	590	550	177	171	100	380	1	1	177134118	995	-6.24	2.60	12	0.05	-90.00	216.00	3980	20220719	-85.88	497	20230518	13.08	982	-42.77	20230113	497	13.08	20230518	3980	-85.88	20220719	497	13.08	20230518	0.06	N	151910	100	177 억		2488618	N	N	0	N	00	N
80	20230718	100816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	565	-6	5	-1.05	42847501	75994	41.15	560	582	559	742	400	571	563.83	1.40	0	-24005	623	596	583	556	543	590	550	177	171	100	380	1	1	177134118	1001	-6.28	2.62	12	0.04	-90.00	216.00	3980	20220719	-85.80	497	20230518	13.68	982	-42.46	20230113	497	13.68	20230518	3980	-85.80	20220719	497	13.68	20230518	0.06	N	151910	100	177 억		2488618	N	N	0	N	00	N
81	20230718	090815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	564	-7	5	-1.23	10286342	18316	9.92	560	568	559	742	400	571	561.60	1.40	0	1227	623	596	583	556	543	590	550	177	171	100	380	1	1	177134118	999	-6.27	2.61	12	0.01	-90.00	216.00	3980	20220719	-85.83	497	20230518	13.48	982	-42.57	20230113	497	13.48	20230518	3980	-85.83	20220719	497	13.48	20230518	0.06	N	151910	100	177 억		2488618	N	N	0	N	00	N
82	20230717	160816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	571	-4	5	-0.70	105924281	183096	71.39	576	610	570	747	403	575	578.52	1.42	0	-38941	631	603	587	559	543	595	551	177	172	100	390	1	1	177134118	1011	-6.34	2.64	12	0.10	-90.00	216.00	3980	20220719	-85.65	497	20230518	14.89	982	-41.85	20230113	497	14.89	20230518	3980	-85.65	20220719	497	14.89	20230518	0.06	N	151910	100	177 억		2521810	N	N	0	N	00	N
83	20230717	150813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	571	-4	5	-0.70	100729784	174018	67.85	576	610	570	747	403	575	578.85	1.42	0	-33010	631	603	587	559	543	595	551	177	172	100	390	1	1	177134118	1011	-6.34	2.64	12	0.10	-90.00	216.00	3980	20220719	-85.65	497	20230518	14.89	982	-41.85	20230113	497	14.89	20230518	3980	-85.65	20220719	497	14.89	20230518	0.06	N	151910	100	177 억		2521810	N	N	0	N	00	N
84	20230717	140816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	575	0	3	0.00	85243799	147122	57.36	576	610	570	747	403	575	579.41	1.42	0	-20172	631	603	587	559	543	595	551	177	172	100	390	1	1	177134118	1019	-6.39	2.66	12	0.08	-90.00	216.00	3980	20220719	-85.55	497	20230518	15.69	982	-41.45	20230113	497	15.69	20230518	3980	-85.55	20220719	497	15.69	20230518	0.06	N	151910	100	177 억		2521810	N	N	0	N	00	N
85	20230717	130808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	582	7	2	1.22	50656436	86981	33.91	576	610	570	747	403	575	582.39	1.42	0	-25822	631	603	587	559	543	595	551	177	172	100	390	1	1	177134118	1031	-6.47	2.69	12	0.05	-90.00	216.00	3980	20220719	-85.38	497	20230518	17.10	982	-40.73	20230113	497	17.10	20230518	3980	-85.38	20220719	497	17.10	20230518	0.06	N	151910	100	177 억		2521810	N	N	0	N	00	N
86	20230717	120819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	580	5	2	0.87	45363905	77852	30.35	576	610	570	747	403	575	582.69	1.42	0	-24931	631	603	587	559	543	595	551	177	172	100	390	1	1	177134118	1027	-6.44	2.69	12	0.04	-90.00	216.00	3980	20220719	-85.43	497	20230518	16.70	982	-40.94	20230113	497	16.70	20230518	3980	-85.43	20220719	497	16.70	20230518	0.06	N	151910	100	177 억		2521810	N	N	0	N	00	N
87	20230717	110809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	576	1	2	0.17	37078266	63551	24.78	576	610	570	747	403	575	583.44	1.42	0	-21475	631	603	587	559	543	595	551	177	172	100	390	1	1	177134118	1020	-6.40	2.67	12	0.04	-90.00	216.00	3980	20220719	-85.53	497	20230518	15.90	982	-41.34	20230113	497	15.90	20230518	3980	-85.53	20220719	497	15.90	20230518	0.06	N	151910	100	177 억		2521810	N	N	0	N	00	N
88	20230717	100809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	581	6	2	1.04	29520308	50491	19.69	576	610	570	747	403	575	584.66	1.42	0	-19365	631	603	587	559	543	595	551	177	172	100	390	1	1	177134118	1029	-6.46	2.69	12	0.03	-90.00	216.00	3980	20220719	-85.40	497	20230518	16.90	982	-40.84	20230113	497	16.90	20230518	3980	-85.40	20220719	497	16.90	20230518	0.06	N	151910	100	177 억		2521810	N	N	0	N	00	N
89	20230717	090809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	586	11	2	1.91	12470283	20944	8.17	576	610	575	747	403	575	595.41	1.42	0	-6672	631	603	587	559	543	595	551	177	172	100	390	1	1	177134118	1038	-6.51	2.71	12	0.01	-90.00	216.00	3980	20220719	-85.28	497	20230518	17.91	982	-40.33	20230113	497	17.91	20230518	3980	-85.28	20220719	497	17.91	20230518	0.06	N	151910	100	177 억		2521810	N	N	0	N	00	N
90	20230714	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	575	-21	5	-3.52	149880681	255867	46.06	596	615	571	774	418	596	585.78	1.46	0	-59249	630	613	591	574	552	621	582	177	178	100	400	1	1	177134118	1019	-6.39	2.66	12	0.14	-90.00	216.00	3980	20220719	-85.55	497	20230518	15.69	982	-41.45	20230113	497	15.69	20230518	3980	-85.55	20220719	497	15.69	20230518	0.06	N	151910	100	177 억		2581059	N	N	0	N	00	N
91	20230714	150812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	573	-23	5	-3.86	128693727	218968	39.42	596	615	572	774	418	596	587.73	1.46	0	-56272	630	613	591	574	552	621	582	177	178	100	400	1	1	177134118	1015	-6.37	2.65	12	0.12	-90.00	216.00	3980	20220719	-85.60	497	20230518	15.29	982	-41.65	20230113	497	15.29	20230518	3980	-85.60	20220719	497	15.29	20230518	0.06	N	151910	100	177 억		2581059	N	N	0	N	00	N
92	20230714	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	583	-13	5	-2.18	95065707	160819	28.95	596	615	583	774	418	596	591.13	1.46	0	-27105	630	613	591	574	552	621	582	177	178	100	400	1	1	177134118	1033	-6.48	2.70	12	0.09	-90.00	216.00	3980	20220719	-85.35	497	20230518	17.30	982	-40.63	20230113	497	17.30	20230518	3980	-85.35	20220719	497	17.30	20230518	0.06	N	151910	100	177 억		2581059	N	N	0	N	00	N
93	20230714	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	585	-11	5	-1.85	87201506	147349	26.52	596	615	583	774	418	596	591.80	1.46	0	-20611	630	613	591	574	552	621	582	177	178	100	400	1	1	177134118	1036	-6.50	2.71	12	0.08	-90.00	216.00	3980	20220719	-85.30	497	20230518	17.71	982	-40.43	20230113	497	17.71	20230518	3980	-85.30	20220719	497	17.71	20230518	0.06	N	151910	100	177 억		2581059	N	N	0	N	00	N
94	20230714	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	584	-12	5	-2.01	80129552	135276	24.35	596	615	583	774	418	596	592.34	1.46	0	-15002	630	613	591	574	552	621	582	177	178	100	400	1	1	177134118	1034	-6.49	2.70	12	0.08	-90.00	216.00	3980	20220719	-85.33	497	20230518	17.51	982	-40.53	20230113	497	17.51	20230518	3980	-85.33	20220719	497	17.51	20230518	0.06	N	151910	100	177 억		2581059	N	N	0	N	00	N
95	20230714	110814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	586	-10	5	-1.68	72394338	122057	21.97	596	615	585	774	418	596	593.12	1.46	0	-11966	630	613	591	574	552	621	582	177	178	100	400	1	1	177134118	1038	-6.51	2.71	12	0.07	-90.00	216.00	3980	20220719	-85.28	497	20230518	17.91	982	-40.33	20230113	497	17.91	20230518	3980	-85.28	20220719	497	17.91	20230518	0.06	N	151910	100	177 억		2581059	N	N	0	N	00	N
96	20230714	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	591	-5	5	-0.84	44885634	75267	13.55	596	615	589	774	418	596	596.35	1.46	0	-10020	630	613	591	574	552	621	582	177	178	100	400	1	1	177134118	1047	-6.57	2.74	12	0.04	-90.00	216.00	3980	20220719	-85.15	497	20230518	18.91	982	-39.82	20230113	497	18.91	20230518	3980	-85.15	20220719	497	18.91	20230518	0.06	N	151910	100	177 억		2581059	N	N	0	N	00	N
97	20230714	090811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	600	4	2	0.67	12830174	21197	3.82	596	615	595	774	418	596	605.28	1.46	0	-2394	630	613	591	574	552	621	582	177	178	100	400	1	1	177134118	1063	-6.67	2.78	12	0.01	-90.00	216.00	3980	20220719	-84.92	497	20230518	20.72	982	-38.90	20230113	497	20.72	20230518	3980	-84.92	20220719	497	20.72	20230518	0.06	N	151910	100	177 억		2581059	N	N	0	N	00	N
98	20230713	160808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	596	27	2	4.75	326835423	555467	138.76	569	608	569	739	399	569	588.40	1.44	0	25013	621	595	568	542	515	608	555	177	170	100	380	1	1	177134118	1056	-6.62	2.76	12	0.31	-90.00	216.00	3980	20220719	-85.03	497	20230518	19.92	982	-39.31	20230113	497	19.92	20230518	3980	-85.03	20220719	497	19.92	20230518	0.06	N	151910	100	177 억		2550090	N	N	0	N	00	N
99	20230713	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	595	26	2	4.57	315789236	536960	134.14	569	608	569	739	399	569	588.11	1.44	0	25907	621	595	568	542	515	608	555	177	170	100	380	1	1	177134118	1054	-6.61	2.75	12	0.30	-90.00	216.00	3980	20220719	-85.05	497	20230518	19.72	982	-39.41	20230113	497	19.72	20230518	3980	-85.05	20220719	497	19.72	20230518	0.06	N	151910	100	177 억		2550090	N	N	0	N	00	N
100	20230713	140802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	574	5	2	0.88	226770985	386806	96.63	569	600	569	739	399	569	586.27	1.44	0	28792	621	595	568	542	515	608	555	177	170	100	380	1	1	177134118	1017	-6.38	2.66	12	0.22	-90.00	216.00	3980	20220719	-85.58	497	20230518	15.49	982	-41.55	20230113	497	15.49	20230518	3980	-85.58	20220719	497	15.49	20230518	0.06	N	151910	100	177 억		2550090	N	N	0	N	00	N
101	20230713	130806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	580	11	2	1.93	214045227	364851	91.15	569	600	569	739	399	569	586.66	1.44	0	31060	621	595	568	542	515	608	555	177	170	100	380	1	1	177134118	1027	-6.44	2.69	12	0.21	-90.00	216.00	3980	20220719	-85.43	497	20230518	16.70	982	-40.94	20230113	497	16.70	20230518	3980	-85.43	20220719	497	16.70	20230518	0.06	N	151910	100	177 억		2550090	N	N	0	N	00	N
102	20230713	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	578	9	2	1.58	205836257	350744	87.62	569	600	569	739	399	569	586.86	1.44	0	36126	621	595	568	542	515	608	555	177	170	100	380	1	1	177134118	1024	-6.42	2.68	12	0.20	-90.00	216.00	3980	20220719	-85.48	497	20230518	16.30	982	-41.14	20230113	497	16.30	20230518	3980	-85.48	20220719	497	16.30	20230518	0.06	N	151910	100	177 억		2550090	N	N	0	N	00	N
103	20230713	110805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	589	20	2	3.51	180086773	306484	76.56	569	600	569	739	399	569	587.59	1.44	0	42438	621	595	568	542	515	608	555	177	170	100	380	1	1	177134118	1043	-6.54	2.73	12	0.17	-90.00	216.00	3980	20220719	-85.20	497	20230518	18.51	982	-40.02	20230113	497	18.51	20230518	3980	-85.20	20220719	497	18.51	20230518	0.06	N	151910	100	177 억		2550090	N	N	0	N	00	N
104	20230713	100801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	593	24	2	4.22	118691022	203487	50.83	569	596	569	739	399	569	583.29	1.44	0	42776	621	595	568	542	515	608	555	177	170	100	380	1	1	177134118	1050	-6.59	2.75	12	0.11	-90.00	216.00	3980	20220719	-85.10	497	20230518	19.32	982	-39.61	20230113	497	19.32	20230518	3980	-85.10	20220719	497	19.32	20230518	0.06	N	151910	100	177 억		2550090	N	N	0	N	00	N
105	20230713	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	577	8	2	1.41	12508441	21780	5.44	569	577	569	739	399	569	574.31	1.44	0	9938	621	595	568	542	515	608	555	177	170	100	380	1	1	177134118	1022	-6.41	2.67	12	0.01	-90.00	216.00	3980	20220719	-85.50	497	20230518	16.10	982	-41.24	20230113	497	16.10	20230518	3980	-85.50	20220719	497	16.10	20230518	0.06	N	151910	100	177 억		2550090	N	N	0	N	00	N
106	20230712	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	569	24	2	4.40	225480876	399994	245.57	541	594	541	708	382	545	563.71	1.47	0	-47006	575	560	548	533	521	554	527	177	163	100	370	1	1	177134118	1008	-6.32	2.63	12	0.23	-90.00	216.00	3980	20220719	-85.70	497	20230518	14.49	982	-42.06	20230113	497	14.49	20230518	3980	-85.70	20220719	497	14.49	20230518	0.06	N	151910	100	177 억		2597314	N	N	0	N	00	N
107	20230712	150754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	560	15	2	2.75	215230255	381868	234.44	541	594	541	708	382	545	563.62	1.47	0	-46496	575	560	548	533	521	554	527	177	163	100	370	1	1	177134118	992	-6.22	2.59	12	0.22	-90.00	216.00	3980	20220719	-85.93	497	20230518	12.68	982	-42.97	20230113	497	12.68	20230518	3980	-85.93	20220719	497	12.68	20230518	0.06	N	151910	100	177 억		2597314	N	N	0	N	00	N
108	20230712	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	553	8	2	1.47	197014109	349118	214.34	541	594	541	708	382	545	564.32	1.47	0	-37097	575	560	548	533	521	554	527	177	163	100	370	1	1	177134118	980	-6.14	2.56	12	0.20	-90.00	216.00	3980	20220719	-86.11	497	20230518	11.27	982	-43.69	20230113	497	11.27	20230518	3980	-86.11	20220719	497	11.27	20230518	0.06	N	151910	100	177 억		2597314	N	N	0	N	00	N
109	20230712	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	553	8	2	1.47	190632174	337597	207.26	541	594	541	708	382	545	564.67	1.47	0	-28848	575	560	548	533	521	554	527	177	163	100	370	1	1	177134118	980	-6.14	2.56	12	0.19	-90.00	216.00	3980	20220719	-86.11	497	20230518	11.27	982	-43.69	20230113	497	11.27	20230518	3980	-86.11	20220719	497	11.27	20230518	0.06	N	151910	100	177 억		2597314	N	N	0	N	00	N
110	20230712	120757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	556	11	2	2.02	178547887	315845	193.91	541	594	541	708	382	545	565.30	1.47	0	-23023	575	560	548	533	521	554	527	177	163	100	370	1	1	177134118	985	-6.18	2.57	12	0.18	-90.00	216.00	3980	20220719	-86.03	497	20230518	11.87	982	-43.38	20230113	497	11.87	20230518	3980	-86.03	20220719	497	11.87	20230518	0.06	N	151910	100	177 억		2597314	N	N	0	N	00	N
111	20230712	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	556	11	2	2.02	164320826	290496	178.35	541	594	541	708	382	545	565.66	1.47	0	-16447	575	560	548	533	521	554	527	177	163	100	370	1	1	177134118	985	-6.18	2.57	12	0.16	-90.00	216.00	3980	20220719	-86.03	497	20230518	11.87	982	-43.38	20230113	497	11.87	20230518	3980	-86.03	20220719	497	11.87	20230518	0.06	N	151910	100	177 억		2597314	N	N	0	N	00	N
112	20230712	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	556	11	2	2.02	152428091	269080	165.20	541	594	541	708	382	545	566.48	1.47	0	-4994	575	560	548	533	521	554	527	177	163	100	370	1	1	177134118	985	-6.18	2.57	12	0.15	-90.00	216.00	3980	20220719	-86.03	497	20230518	11.87	982	-43.38	20230113	497	11.87	20230518	3980	-86.03	20220719	497	11.87	20230518	0.06	N	151910	100	177 억		2597314	N	N	0	N	00	N
113	20230712	090757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	550	5	2	0.92	2276760	4155	2.55	541	550	541	708	382	545	547.96	1.47	0	-2957	575	560	548	533	521	554	527	177	163	100	370	1	1	177134118	974	-6.11	2.55	12	0.00	-90.00	216.00	3980	20220719	-86.18	497	20230518	10.66	982	-43.99	20230113	497	10.66	20230518	3980	-86.18	20220719	497	10.66	20230518	0.06	N	151910	100	177 억		2597314	N	N	0	N	00	N
114	20230711	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	545	-5	5	-0.91	88665692	161931	41.84	550	563	536	715	385	550	547.55	1.47	0	-12489	584	566	550	532	516	559	525	177	165	100	370	1	1	177134118	965	-6.06	2.52	12	0.09	-90.00	216.00	3980	20220719	-86.31	497	20230518	9.66	982	-44.50	20230113	497	9.66	20230518	3980	-86.31	20220719	497	9.66	20230518	0.06	N	151910	100	177 억		2609804	N	N	0	N	00	N
115	20230711	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	549	-1	5	-0.18	63798747	116538	30.11	550	563	536	715	385	550	547.45	1.47	0	-12409	584	566	550	532	516	559	525	177	165	100	370	1	1	177134118	972	-6.10	2.54	12	0.07	-90.00	216.00	3980	20220719	-86.21	497	20230518	10.46	982	-44.09	20230113	497	10.46	20230518	3980	-86.21	20220719	497	10.46	20230518	0.06	N	151910	100	177 억		2609804	N	N	0	N	00	N
116	20230711	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	551	1	2	0.18	50564690	92522	23.90	550	563	536	715	385	550	546.52	1.47	0	-13965	584	566	550	532	516	559	525	177	165	100	370	1	1	177134118	976	-6.12	2.55	12	0.05	-90.00	216.00	3980	20220719	-86.16	497	20230518	10.87	982	-43.89	20230113	497	10.87	20230518	3980	-86.16	20220719	497	10.87	20230518	0.06	N	151910	100	177 억		2609804	N	N	0	N	00	N
117	20230711	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	553	3	2	0.55	45529522	83396	21.55	550	563	536	715	385	550	545.94	1.47	0	-11853	584	566	550	532	516	559	525	177	165	100	370	1	1	177134118	980	-6.14	2.56	12	0.05	-90.00	216.00	3980	20220719	-86.11	497	20230518	11.27	982	-43.69	20230113	497	11.27	20230518	3980	-86.11	20220719	497	11.27	20230518	0.06	N	151910	100	177 억		2609804	N	N	0	N	00	N
118	20230711	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	549	-1	5	-0.18	38601551	70826	18.30	550	563	536	715	385	550	545.02	1.47	0	-6333	584	566	550	532	516	559	525	177	165	100	370	1	1	177134118	972	-6.10	2.54	12	0.04	-90.00	216.00	3980	20220719	-86.21	497	20230518	10.46	982	-44.09	20230113	497	10.46	20230518	3980	-86.21	20220719	497	10.46	20230518	0.06	N	151910	100	177 억		2609804	N	N	0	N	00	N
119	20230711	110753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	547	-3	5	-0.55	32395888	59535	15.38	550	563	536	715	385	550	544.15	1.47	0	-2337	584	566	550	532	516	559	525	177	165	100	370	1	1	177134118	969	-6.08	2.53	12	0.03	-90.00	216.00	3980	20220719	-86.26	497	20230518	10.06	982	-44.30	20230113	497	10.06	20230518	3980	-86.26	20220719	497	10.06	20230518	0.06	N	151910	100	177 억		2609804	N	N	0	N	00	N
120	20230711	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	544	-6	5	-1.09	9979885	18248	4.71	550	563	536	715	385	550	546.90	1.47	0	-48	584	566	550	532	516	559	525	177	165	100	370	1	1	177134118	964	-6.04	2.52	12	0.01	-90.00	216.00	3980	20220719	-86.33	497	20230518	9.46	982	-44.60	20230113	497	9.46	20230518	3980	-86.33	20220719	497	9.46	20230518	0.06	N	151910	100	177 억		2609804	N	N	0	N	00	N
121	20230711	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	548	-2	5	-0.36	4885087	8951	2.31	550	563	536	715	385	550	545.76	1.47	0	2569	584	566	550	532	516	559	525	177	165	100	370	1	1	177134118	971	-6.09	2.54	12	0.01	-90.00	216.00	3980	20220719	-86.23	497	20230518	10.26	982	-44.20	20230113	497	10.26	20230518	3980	-86.23	20220719	497	10.26	20230518	0.06	N	151910	100	177 억		2609804	N	N	0	N	00	N
122	20230710	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	550	-22	5	-3.85	212549987	386049	89.22	563	568	534	743	401	572	550.58	1.45	0	46712	610	590	580	560	550	586	556	177	171	100	380	1	1	177134118	974	-6.11	2.55	12	0.22	-90.00	216.00	3980	20220719	-86.18	497	20230518	10.66	982	-43.99	20230113	497	10.66	20230518	3980	-86.18	20220719	497	10.66	20230518	0.06	N	151910	100	177 억		2562965	N	N	0	N	00	N
123	20230710	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	549	-23	5	-4.02	199881791	362912	83.87	563	568	534	743	401	572	550.77	1.45	0	45742	610	590	580	560	550	586	556	177	171	100	380	1	1	177134118	972	-6.10	2.54	12	0.20	-90.00	216.00	3980	20220719	-86.21	497	20230518	10.46	982	-44.09	20230113	497	10.46	20230518	3980	-86.21	20220719	497	10.46	20230518	0.06	N	151910	100	177 억		2562965	N	N	0	N	00	N
124	20230710	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	557	-15	5	-2.62	182746441	331801	76.68	563	568	534	743	401	572	550.77	1.45	0	54298	610	590	580	560	550	586	556	177	171	100	380	1	1	177134118	987	-6.19	2.58	12	0.19	-90.00	216.00	3980	20220719	-86.01	497	20230518	12.07	982	-43.28	20230113	497	12.07	20230518	3980	-86.01	20220719	497	12.07	20230518	0.06	N	151910	100	177 억		2562965	N	N	0	N	00	N
125	20230710	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	555	-17	5	-2.97	156888105	285177	65.91	563	568	534	743	401	572	550.14	1.45	0	55986	610	590	580	560	550	586	556	177	171	100	380	1	1	177134118	983	-6.17	2.57	12	0.16	-90.00	216.00	3980	20220719	-86.06	497	20230518	11.67	982	-43.48	20230113	497	11.67	20230518	3980	-86.06	20220719	497	11.67	20230518	0.06	N	151910	100	177 억		2562965	N	N	0	N	00	N
126	20230710	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	562	-10	5	-1.75	147505142	268249	62.00	563	568	534	743	401	572	549.88	1.45	0	55791	610	590	580	560	550	586	556	177	171	100	380	1	1	177134118	995	-6.24	2.60	12	0.15	-90.00	216.00	3980	20220719	-85.88	497	20230518	13.08	982	-42.77	20230113	497	13.08	20230518	3980	-85.88	20220719	497	13.08	20230518	0.06	N	151910	100	177 억		2562965	N	N	0	N	00	N
127	20230710	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	554	-18	5	-3.15	137767759	250756	57.95	563	568	534	743	401	572	549.41	1.45	0	52030	610	590	580	560	550	586	556	177	171	100	380	1	1	177134118	981	-6.16	2.56	12	0.14	-90.00	216.00	3980	20220719	-86.08	497	20230518	11.47	982	-43.58	20230113	497	11.47	20230518	3980	-86.08	20220719	497	11.47	20230518	0.06	N	151910	100	177 억		2562965	N	N	0	N	00	N
128	20230710	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	558	-14	5	-2.45	129104824	235112	54.34	563	568	534	743	401	572	549.12	1.45	0	50722	610	590	580	560	550	586	556	177	171	100	380	1	1	177134118	988	-6.20	2.58	12	0.13	-90.00	216.00	3980	20220719	-85.98	497	20230518	12.27	982	-43.18	20230113	497	12.27	20230518	3980	-85.98	20220719	497	12.27	20230518	0.06	N	151910	100	177 억		2562965	N	N	0	N	00	N
129	20230710	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	543	-29	5	-5.07	39238656	71674	16.56	563	568	534	743	401	572	547.46	1.45	0	10787	610	590	580	560	550	586	556	177	171	100	380	1	1	177134118	962	-6.03	2.51	12	0.04	-90.00	216.00	3980	20220719	-86.36	497	20230518	9.26	982	-44.70	20230113	497	9.26	20230518	3980	-86.36	20220719	497	9.26	20230518	0.06	N	151910	100	177 억		2562965	N	N	0	N	00	N
130	20230707	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	572	-17	5	-2.89	250617472	432412	72.76	582	600	570	765	413	589	579.60	1.47	0	-39948	645	616	601	572	557	609	565	177	176	100	400	1	1	177134118	1013	-6.36	2.65	12	0.24	-90.00	216.00	3980	20220719	-85.63	497	20230518	15.09	982	-41.75	20230113	497	15.09	20230518	3980	-85.63	20220719	497	15.09	20230518	0.06	N	151910	100	177 억		2602915	N	N	0	N	00	N
131	20230707	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	574	-15	5	-2.55	241967600	417303	70.22	582	600	570	765	413	589	579.84	1.47	0	-32716	645	616	601	572	557	609	565	177	176	100	400	1	1	177134118	1017	-6.38	2.66	12	0.24	-90.00	216.00	3980	20220719	-85.58	497	20230518	15.49	982	-41.55	20230113	497	15.49	20230518	3980	-85.58	20220719	497	15.49	20230518	0.06	N	151910	100	177 억		2602915	N	N	0	N	00	N
132	20230707	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	571	-18	5	-3.06	219726222	378490	63.69	582	600	570	765	413	589	580.53	1.47	0	-15844	645	616	601	572	557	609	565	177	176	100	400	1	1	177134118	1011	-6.34	2.64	12	0.21	-90.00	216.00	3980	20220719	-85.65	497	20230518	14.89	982	-41.85	20230113	497	14.89	20230518	3980	-85.65	20220719	497	14.89	20230518	0.06	N	151910	100	177 억		2602915	N	N	0	N	00	N
133	20230707	130740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	582	-7	5	-1.19	157788194	271005	45.60	582	600	571	765	413	589	582.23	1.47	0	-17521	645	616	601	572	557	609	565	177	176	100	400	1	1	177134118	1031	-6.47	2.69	12	0.15	-90.00	216.00	3980	20220719	-85.38	497	20230518	17.10	982	-40.73	20230113	497	17.10	20230518	3980	-85.38	20220719	497	17.10	20230518	0.06	N	151910	100	177 억		2602915	N	N	0	N	00	N
134	20230707	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	578	-11	5	-1.87	141527294	243043	40.90	582	600	571	765	413	589	582.31	1.47	0	-15213	645	616	601	572	557	609	565	177	176	100	400	1	1	177134118	1024	-6.42	2.68	12	0.14	-90.00	216.00	3980	20220719	-85.48	497	20230518	16.30	982	-41.14	20230113	497	16.30	20230518	3980	-85.48	20220719	497	16.30	20230518	0.06	N	151910	100	177 억		2602915	N	N	0	N	00	N
135	20230707	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	576	-13	5	-2.21	93836542	161334	27.15	582	600	571	765	413	589	581.63	1.47	0	-12678	645	616	601	572	557	609	565	177	176	100	400	1	1	177134118	1020	-6.40	2.67	12	0.09	-90.00	216.00	3980	20220719	-85.53	497	20230518	15.90	982	-41.34	20230113	497	15.90	20230518	3980	-85.53	20220719	497	15.90	20230518	0.06	N	151910	100	177 억		2602915	N	N	0	N	00	N
136	20230707	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	578	-11	5	-1.87	68193579	116686	19.64	582	600	578	765	413	589	584.42	1.47	0	-7878	645	616	601	572	557	609	565	177	176	100	400	1	1	177134118	1024	-6.42	2.68	12	0.07	-90.00	216.00	3980	20220719	-85.48	497	20230518	16.30	982	-41.14	20230113	497	16.30	20230518	3980	-85.48	20220719	497	16.30	20230518	0.06	N	151910	100	177 억		2602915	N	N	0	N	00	N
137	20230707	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	595	6	2	1.02	7079368	11915	2.00	582	600	582	765	413	589	594.16	1.47	0	-4302	645	616	601	572	557	609	565	177	176	100	400	1	1	177134118	1054	-6.61	2.75	12	0.01	-90.00	216.00	3980	20220719	-85.05	497	20230518	19.72	982	-39.41	20230113	497	19.72	20230518	3980	-85.05	20220719	497	19.72	20230518	0.06	N	151910	100	177 억		2602915	N	N	0	N	00	N
138	20230706	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	589	-26	5	-4.23	355636320	586311	106.86	604	630	586	799	431	615	606.57	1.50	0	-52488	645	630	617	602	589	623	595	177	184	100	410	1	1	177134118	1043	-6.54	2.73	12	0.33	-90.00	216.00	3980	20220719	-85.20	497	20230518	18.51	982	-40.02	20230113	497	18.51	20230518	3980	-85.20	20220719	497	18.51	20230518	0.06	N	151910	100	177 억		2657297	N	N	0	N	00	N
139	20230706	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	589	-26	5	-4.23	324658014	533716	97.27	604	630	586	799	431	615	608.30	1.50	0	-52981	645	630	617	602	589	623	595	177	184	100	410	1	1	177134118	1043	-6.54	2.73	12	0.30	-90.00	216.00	3980	20220719	-85.20	497	20230518	18.51	982	-40.02	20230113	497	18.51	20230518	3980	-85.20	20220719	497	18.51	20230518	0.06	N	151910	100	177 억		2657297	N	N	0	N	00	N
140	20230706	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	599	-16	5	-2.60	272568247	446061	81.30	604	630	598	799	431	615	611.06	1.50	0	-44728	645	630	617	602	589	623	595	177	184	100	410	1	1	177134118	1061	-6.66	2.77	12	0.25	-90.00	216.00	3980	20220719	-84.95	497	20230518	20.52	982	-39.00	20230113	497	20.52	20230518	3980	-84.95	20220719	497	20.52	20230518	0.06	N	151910	100	177 억		2657297	N	N	0	N	00	N
141	20230706	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	601	-14	5	-2.28	248329678	405698	73.94	604	630	600	799	431	615	612.10	1.50	0	-29821	645	630	617	602	589	623	595	177	184	100	410	1	1	177134118	1065	-6.68	2.78	12	0.23	-90.00	216.00	3980	20220719	-84.90	497	20230518	20.93	982	-38.80	20230113	497	20.93	20230518	3980	-84.90	20220719	497	20.93	20230518	0.06	N	151910	100	177 억		2657297	N	N	0	N	00	N
142	20230706	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	609	-6	5	-0.98	215291146	351058	63.98	604	630	601	799	431	615	613.26	1.50	0	-11622	645	630	617	602	589	623	595	177	184	100	410	1	1	177134118	1079	-6.77	2.82	12	0.20	-90.00	216.00	3980	20220719	-84.70	497	20230518	22.54	982	-37.98	20230113	497	22.54	20230518	3980	-84.70	20220719	497	22.54	20230518	0.06	N	151910	100	177 억		2657297	N	N	0	N	00	N
143	20230706	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	608	-7	5	-1.14	176802114	287527	52.40	604	630	601	799	431	615	614.91	1.50	0	-8180	645	630	617	602	589	623	595	177	184	100	410	1	1	177134118	1077	-6.76	2.81	12	0.16	-90.00	216.00	3980	20220719	-84.72	497	20230518	22.33	982	-38.09	20230113	497	22.33	20230518	3980	-84.72	20220719	497	22.33	20230518	0.06	N	151910	100	177 억		2657297	N	N	0	N	00	N
144	20230706	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	613	-2	5	-0.33	131196320	212282	38.69	604	630	604	799	431	615	618.03	1.50	0	5670	645	630	617	602	589	623	595	177	184	100	410	1	1	177134118	1086	-6.81	2.84	12	0.12	-90.00	216.00	3980	20220719	-84.60	497	20230518	23.34	982	-37.58	20230113	497	23.34	20230518	3980	-84.60	20220719	497	23.34	20230518	0.06	N	151910	100	177 억		2657297	N	N	0	N	00	N
145	20230706	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	621	6	2	0.98	29171394	47877	8.73	604	621	604	799	431	615	609.30	1.50	0	-10888	645	630	617	602	589	623	595	177	184	100	410	1	1	177134118	1100	-6.90	2.88	12	0.03	-90.00	216.00	3980	20220719	-84.40	497	20230518	24.95	982	-36.76	20230113	497	24.95	20230518	3980	-84.40	20220719	497	24.95	20230518	0.06	N	151910	100	177 억		2657297	N	N	0	N	00	N
146	20230705	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	615	1	2	0.16	334875929	547345	53.21	632	632	604	798	430	614	611.82	1.54	0	-69322	669	641	602	574	535	655	588	177	184	100	410	1	1	177134118	1089	-6.83	2.85	12	0.31	-90.00	216.00	3980	20220719	-84.55	497	20230518	23.74	982	-37.37	20230113	497	23.74	20230518	3980	-84.55	20220719	497	23.74	20230518	0.06	N	151910	100	177 억		2726536	N	N	0	N	00	N
147	20230705	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	612	-2	5	-0.33	311024720	508303	49.41	632	632	604	798	430	614	611.89	1.54	0	-67927	669	641	602	574	535	655	588	177	184	100	410	1	1	177134118	1084	-6.80	2.83	12	0.29	-90.00	216.00	3980	20220719	-84.62	497	20230518	23.14	982	-37.68	20230113	497	23.14	20230518	3980	-84.62	20220719	497	23.14	20230518	0.06	N	151910	100	177 억		2726536	N	N	0	N	00	N
148	20230705	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	610	-4	5	-0.65	259018057	423047	41.12	632	632	604	798	430	614	612.27	1.54	0	-62295	669	641	602	574	535	655	588	177	184	100	410	1	1	177134118	1081	-6.78	2.82	12	0.24	-90.00	216.00	3980	20220719	-84.67	497	20230518	22.74	982	-37.88	20230113	497	22.74	20230518	3980	-84.67	20220719	497	22.74	20230518	0.06	N	151910	100	177 억		2726536	N	N	0	N	00	N
149	20230705	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	613	-1	5	-0.16	234798613	383167	37.25	632	632	604	798	430	614	612.78	1.54	0	-47184	669	641	602	574	535	655	588	177	184	100	410	1	1	177134118	1086	-6.81	2.84	12	0.22	-90.00	216.00	3980	20220719	-84.60	497	20230518	23.34	982	-37.58	20230113	497	23.34	20230518	3980	-84.60	20220719	497	23.34	20230518	0.06	N	151910	100	177 억		2726536	N	N	0	N	00	N
150	20230705	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	605	-9	5	-1.47	230047689	375404	36.49	632	632	604	798	430	614	612.80	1.54	0	-44843	669	641	602	574	535	655	588	177	184	100	410	1	1	177134118	1072	-6.72	2.80	12	0.21	-90.00	216.00	3980	20220719	-84.80	497	20230518	21.73	982	-38.39	20230113	497	21.73	20230518	3980	-84.80	20220719	497	21.73	20230518	0.06	N	151910	100	177 억		2726536	N	N	0	N	00	N
151	20230705	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	614	0	3	0.00	206729018	337012	32.76	632	632	604	798	430	614	613.42	1.54	0	-36478	669	641	602	574	535	655	588	177	184	100	410	1	1	177134118	1088	-6.82	2.84	12	0.19	-90.00	216.00	3980	20220719	-84.57	497	20230518	23.54	982	-37.47	20230113	497	23.54	20230518	3980	-84.57	20220719	497	23.54	20230518	0.06	N	151910	100	177 억		2726536	N	N	0	N	00	N
152	20230705	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	608	-6	5	-0.98	187347854	305162	29.66	632	632	604	798	430	614	613.93	1.54	0	-27131	669	641	602	574	535	655	588	177	184	100	410	1	1	177134118	1077	-6.76	2.81	12	0.17	-90.00	216.00	3980	20220719	-84.72	497	20230518	22.33	982	-38.09	20230113	497	22.33	20230518	3980	-84.72	20220719	497	22.33	20230518	0.06	N	151910	100	177 억		2726536	N	N	0	N	00	N
153	20230705	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	622	8	2	1.30	32677205	52644	5.12	632	632	615	798	430	614	620.72	1.54	0	-767	669	641	602	574	535	655	588	177	184	100	410	1	1	177134118	1102	-6.91	2.88	12	0.03	-90.00	216.00	3980	20220719	-84.37	497	20230518	25.15	982	-36.66	20230113	497	25.15	20230518	3980	-84.37	20220719	497	25.15	20230518	0.06	N	151910	100	177 억		2726536	N	N	0	N	00	N
154	20230704	160721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	614	15	2	2.50	629570142	1028379	190.66	603	630	563	778	420	599	612.19	1.53	0	8738	628	613	595	580	562	621	588	177	179	100	400	1	1	177134118	1088	-6.82	2.84	12	0.58	-90.00	216.00	3980	20220719	-84.57	497	20230518	23.54	982	-37.47	20230113	497	23.54	20230518	3980	-84.57	20220719	497	23.54	20230518	0.06	N	151910	100	177 억		2718046	N	N	0	N	00	N
155	20230704	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	613	14	2	2.34	615916789	1006064	186.53	603	630	563	778	420	599	612.20	1.53	0	9424	628	613	595	580	562	621	588	177	179	100	400	1	1	177134118	1086	-6.81	2.84	12	0.57	-90.00	216.00	3980	20220719	-84.60	497	20230518	23.34	982	-37.58	20230113	497	23.34	20230518	3980	-84.60	20220719	497	23.34	20230518	0.06	N	151910	100	177 억		2718046	N	N	0	N	00	N
156	20230704	140718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	615	16	2	2.67	584894388	955651	177.18	603	630	563	778	420	599	612.04	1.53	0	12413	628	613	595	580	562	621	588	177	179	100	400	1	1	177134118	1089	-6.83	2.85	12	0.54	-90.00	216.00	3980	20220719	-84.55	497	20230518	23.74	982	-37.37	20230113	497	23.74	20230518	3980	-84.55	20220719	497	23.74	20230518	0.06	N	151910	100	177 억		2718046	N	N	0	N	00	N
157	20230704	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	614	15	2	2.50	551928808	901990	167.23	603	630	563	778	420	599	611.90	1.53	0	13091	628	613	595	580	562	621	588	177	179	100	400	1	1	177134118	1088	-6.82	2.84	12	0.51	-90.00	216.00	3980	20220719	-84.57	497	20230518	23.54	982	-37.47	20230113	497	23.54	20230518	3980	-84.57	20220719	497	23.54	20230518	0.06	N	151910	100	177 억		2718046	N	N	0	N	00	N
158	20230704	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	619	20	2	3.34	370862509	612004	113.47	603	624	563	778	420	599	605.98	1.53	0	-26375	628	613	595	580	562	621	588	177	179	100	400	1	1	177134118	1096	-6.88	2.87	12	0.35	-90.00	216.00	3980	20220719	-84.45	497	20230518	24.55	982	-36.97	20230113	497	24.55	20230518	3980	-84.45	20220719	497	24.55	20230518	0.06	N	151910	100	177 억		2718046	N	N	0	N	00	N
159	20230704	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	622	23	2	3.84	316365907	523360	97.03	603	624	563	778	420	599	604.49	1.53	0	-31287	628	613	595	580	562	621	588	177	179	100	400	1	1	177134118	1102	-6.91	2.88	12	0.30	-90.00	216.00	3980	20220719	-84.37	497	20230518	25.15	982	-36.66	20230113	497	25.15	20230518	3980	-84.37	20220719	497	25.15	20230518	0.06	N	151910	100	177 억		2718046	N	N	0	N	00	N
160	20230704	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	588	-11	5	-1.84	80296954	137469	25.49	603	603	563	778	420	599	584.11	1.53	0	-14257	628	613	595	580	562	621	588	177	179	100	400	1	1	177134118	1042	-6.53	2.72	12	0.08	-90.00	216.00	3980	20220719	-85.23	497	20230518	18.31	982	-40.12	20230113	497	18.31	20230518	3980	-85.23	20220719	497	18.31	20230518	0.06	N	151910	100	177 억		2718046	N	N	0	N	00	N
161	20230704	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	586	-13	5	-2.17	32326872	55135	10.22	603	603	563	778	420	599	586.32	1.53	0	5385	628	613	595	580	562	621	588	177	179	100	400	1	1	177134118	1038	-6.51	2.71	12	0.03	-90.00	216.00	3980	20220719	-85.28	497	20230518	17.91	982	-40.33	20230113	497	17.91	20230518	3980	-85.28	20220719	497	17.91	20230518	0.06	N	151910	100	177 억		2718046	N	N	0	N	00	N
162	20230703	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	599	22	2	3.81	316943414	537766	64.79	577	610	577	750	404	577	589.30	1.53	0	9746	609	592	574	557	539	584	549	177	173	100	390	1	1	177134118	1061	-6.66	2.77	12	0.30	-90.00	216.00	3980	20220719	-84.95	497	20230518	20.52	982	-39.00	20230113	497	20.52	20230518	3980	-84.95	20220719	497	20.52	20230518	0.06	N	151910	100	177 억		2710600	N	N	0	N	00	N
163	20230703	150708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	599	22	2	3.81	306382160	520097	62.66	577	610	577	750	404	577	589.09	1.53	0	9069	609	592	574	557	539	584	549	177	173	100	390	1	1	177134118	1061	-6.66	2.77	12	0.29	-90.00	216.00	3980	20220719	-84.95	497	20230518	20.52	982	-39.00	20230113	497	20.52	20230518	3980	-84.95	20220719	497	20.52	20230518	0.06	N	151910	100	177 억		2710600	N	N	0	N	00	N
164	20230703	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	595	18	2	3.12	268961443	457381	55.11	577	610	577	750	404	577	588.05	1.53	0	8540	609	592	574	557	539	584	549	177	173	100	390	1	1	177134118	1054	-6.61	2.75	12	0.26	-90.00	216.00	3980	20220719	-85.05	497	20230518	19.72	982	-39.41	20230113	497	19.72	20230518	3980	-85.05	20220719	497	19.72	20230518	0.06	N	151910	100	177 억		2710600	N	N	0	N	00	N
165	20230703	130702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	596	19	2	3.29	246960062	420296	50.64	577	610	577	750	404	577	587.59	1.53	0	15138	609	592	574	557	539	584	549	177	173	100	390	1	1	177134118	1056	-6.62	2.76	12	0.24	-90.00	216.00	3980	20220719	-85.03	497	20230518	19.92	982	-39.31	20230113	497	19.92	20230518	3980	-85.03	20220719	497	19.92	20230518	0.06	N	151910	100	177 억		2710600	N	N	0	N	00	N
166	20230703	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	587	10	2	1.73	202496271	345218	41.59	577	610	577	750	404	577	586.58	1.53	0	25759	609	592	574	557	539	584	549	177	173	100	390	1	1	177134118	1040	-6.52	2.72	12	0.19	-90.00	216.00	3980	20220719	-85.25	497	20230518	18.11	982	-40.22	20230113	497	18.11	20230518	3980	-85.25	20220719	497	18.11	20230518	0.06	N	151910	100	177 억		2710600	N	N	0	N	00	N
167	20230703	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	588	11	2	1.91	117716057	199071	23.98	577	610	577	750	404	577	591.33	1.53	0	20445	609	592	574	557	539	584	549	177	173	100	390	1	1	177134118	1042	-6.53	2.72	12	0.11	-90.00	216.00	3980	20220719	-85.23	497	20230518	18.31	982	-40.12	20230113	497	18.31	20230518	3980	-85.23	20220719	497	18.31	20230518	0.06	N	151910	100	177 억		2710600	N	N	0	N	00	N
168	20230703	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	592	15	2	2.60	110750018	187201	22.55	577	610	577	750	404	577	591.61	1.53	0	19040	609	592	574	557	539	584	549	177	173	100	390	1	1	177134118	1049	-6.58	2.74	12	0.11	-90.00	216.00	3980	20220719	-85.13	497	20230518	19.11	982	-39.71	20230113	497	19.11	20230518	3980	-85.13	20220719	497	19.11	20230518	0.06	N	151910	100	177 억		2710600	N	N	0	N	00	N
169	20230703	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	603	26	2	4.51	24710645	41975	5.06	577	603	577	750	404	577	588.70	1.53	0	1469	609	592	574	557	539	584	549	177	173	100	390	1	1	177134118	1068	-6.70	2.79	12	0.02	-90.00	216.00	3980	20220719	-84.85	497	20230518	21.33	982	-38.59	20230113	497	21.33	20230518	3980	-84.85	20220719	497	21.33	20230518	0.06	N	151910	100	177 억		2710600	N	N	0	N	00	N