KissMeData/073540/price/prices-20240901.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	20240930	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	-24	5	-1.81	1304910794	921057	1941.81	1415	1549	1302	1723	929	1326	1416.99	0.45	0	-7567	1347	1336	1331	1320	1315	1334	1318	57	397	500	870	1	1	11400000	148	7.44	0.26	12	8.08	175.00	5098.00	2695	20230920	-51.69	1021	20240805	27.52	2670	-51.24	20240111	1021	27.52	20240805	2670	-51.24	20240111	1021	27.52	20240805	0.05	N	073540	500	57 억		51789	N	N	0	N	00	N
3	20240930	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1321	-5	5	-0.38	1291264499	910656	1919.88	1415	1549	1310	1723	929	1326	1418.12	0.45	0	-7554	1347	1336	1331	1320	1315	1334	1318	57	397	500	870	1	1	11400000	151	7.55	0.26	12	7.99	175.00	5098.00	2695	20230920	-50.98	1021	20240805	29.38	2670	-50.52	20240111	1021	29.38	20240805	2670	-50.52	20240111	1021	29.38	20240805	0.05	N	073540	500	57 억		51789	N	N	0	N	00	N
4	20240930	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1322	-4	5	-0.30	1253284772	881817	1859.08	1415	1549	1313	1723	929	1326	1421.44	0.45	0	-6073	1347	1336	1331	1320	1315	1334	1318	57	397	500	870	1	1	11400000	151	7.55	0.26	12	7.74	175.00	5098.00	2695	20230920	-50.95	1021	20240805	29.48	2670	-50.49	20240111	1021	29.48	20240805	2670	-50.49	20240111	1021	29.48	20240805	0.05	N	073540	500	57 억		51789	N	N	0	N	00	N
5	20240930	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	7	2	0.53	1215122899	852974	1798.27	1415	1549	1330	1723	929	1326	1424.77	0.45	0	-6706	1347	1336	1331	1320	1315	1334	1318	57	397	500	870	1	1	11400000	152	7.62	0.26	12	7.48	175.00	5098.00	2695	20230920	-50.54	1021	20240805	30.56	2670	-50.07	20240111	1021	30.56	20240805	2670	-50.07	20240111	1021	30.56	20240805	0.05	N	073540	500	57 억		51789	N	N	0	N	00	N
6	20240930	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	9	2	0.68	1201825633	842996	1777.24	1415	1549	1334	1723	929	1326	1425.86	0.45	0	-6906	1347	1336	1331	1320	1315	1334	1318	57	397	500	870	1	1	11400000	152	7.63	0.26	12	7.39	175.00	5098.00	2695	20230920	-50.46	1021	20240805	30.75	2670	-50.00	20240111	1021	30.75	20240805	2670	-50.00	20240111	1021	30.75	20240805	0.05	N	073540	500	57 억		51789	N	N	0	N	00	N
7	20240930	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	9	2	0.68	1189694295	833933	1758.13	1415	1549	1335	1723	929	1326	1426.81	0.45	0	-7146	1347	1336	1331	1320	1315	1334	1318	57	397	500	870	1	1	11400000	152	7.63	0.26	12	7.32	175.00	5098.00	2695	20230920	-50.46	1021	20240805	30.75	2670	-50.00	20240111	1021	30.75	20240805	2670	-50.00	20240111	1021	30.75	20240805	0.05	N	073540	500	57 억		51789	N	N	0	N	00	N
8	20240930	100643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1353	27	2	2.04	1161547836	813003	1714.00	1415	1549	1336	1723	929	1326	1428.93	0.45	0	-5521	1347	1336	1331	1320	1315	1334	1318	57	397	500	870	1	1	11400000	154	7.73	0.27	12	7.13	175.00	5098.00	2695	20230920	-49.80	1021	20240805	32.52	2670	-49.33	20240111	1021	32.52	20240805	2670	-49.33	20240111	1021	32.52	20240805	0.05	N	073540	500	57 억		51789	N	N	0	N	00	N
9	20240930	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	34	2	2.56	965077350	667354	1406.94	1415	1549	1341	1723	929	1326	1446.43	0.45	0	7178	1347	1336	1331	1320	1315	1334	1318	57	397	500	870	1	1	11400000	155	7.77	0.27	12	5.85	175.00	5098.00	2695	20230920	-49.54	1021	20240805	33.20	2670	-49.06	20240111	1021	33.20	20240805	2670	-49.06	20240111	1021	33.20	20240805	0.05	N	073540	500	57 억		51789	N	N	0	N	00	N
10	20240927	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1326	-8	5	-0.60	22278304	16716	41.23	1334	1342	1326	1734	934	1334	1332.75	0.44	0	174	1370	1352	1316	1298	1262	1361	1307	57	400	500	880	1	1	11400000	151	7.58	0.26	12	0.15	175.00	5098.00	2695	20230920	-50.80	1021	20240805	29.87	2670	-50.34	20240111	1021	29.87	20240805	2670	-50.34	20240111	1021	29.87	20240805	0.05	N	073540	500	57 억		50543	N	N	0	N	00	N
11	20240927	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1334	0	3	0.00	21571350	16183	39.91	1334	1342	1326	1734	934	1334	1332.96	0.44	0	616	1370	1352	1316	1298	1262	1361	1307	57	400	500	880	1	1	11400000	152	7.62	0.26	12	0.14	175.00	5098.00	2695	20230920	-50.50	1021	20240805	30.66	2670	-50.04	20240111	1021	30.66	20240805	2670	-50.04	20240111	1021	30.66	20240805	0.05	N	073540	500	57 억		50543	N	N	0	N	00	N
12	20240927	140658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1326	-8	5	-0.60	21423325	16072	39.64	1334	1342	1326	1734	934	1334	1332.96	0.44	0	606	1370	1352	1316	1298	1262	1361	1307	57	400	500	880	1	1	11400000	151	7.58	0.26	12	0.14	175.00	5098.00	2695	20230920	-50.80	1021	20240805	29.87	2670	-50.34	20240111	1021	29.87	20240805	2670	-50.34	20240111	1021	29.87	20240805	0.05	N	073540	500	57 억		50543	N	N	0	N	00	N
13	20240927	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1334	0	3	0.00	18074360	13547	33.41	1334	1342	1332	1734	934	1334	1334.20	0.44	0	606	1370	1352	1316	1298	1262	1361	1307	57	400	500	880	1	1	11400000	152	7.62	0.26	12	0.12	175.00	5098.00	2695	20230920	-50.50	1021	20240805	30.66	2670	-50.04	20240111	1021	30.66	20240805	2670	-50.04	20240111	1021	30.66	20240805	0.05	N	073540	500	57 억		50543	N	N	0	N	00	N
14	20240927	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	-1	5	-0.07	17451482	13080	32.26	1334	1342	1332	1734	934	1334	1334.21	0.44	0	973	1370	1352	1316	1298	1262	1361	1307	57	400	500	880	1	1	11400000	152	7.62	0.26	12	0.11	175.00	5098.00	2695	20230920	-50.54	1021	20240805	30.56	2670	-50.07	20240111	1021	30.56	20240805	2670	-50.07	20240111	1021	30.56	20240805	0.05	N	073540	500	57 억		50543	N	N	0	N	00	N
15	20240927	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	-1	5	-0.07	17420833	13057	32.20	1334	1342	1333	1734	934	1334	1334.21	0.44	0	973	1370	1352	1316	1298	1262	1361	1307	57	400	500	880	1	1	11400000	152	7.62	0.26	12	0.11	175.00	5098.00	2695	20230920	-50.54	1021	20240805	30.56	2670	-50.07	20240111	1021	30.56	20240805	2670	-50.07	20240111	1021	30.56	20240805	0.05	N	073540	500	57 억		50543	N	N	0	N	00	N
16	20240927	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	-1	5	-0.07	17420833	13057	32.20	1334	1342	1333	1734	934	1334	1334.21	0.44	0	973	1370	1352	1316	1298	1262	1361	1307	57	400	500	880	1	1	11400000	152	7.62	0.26	12	0.11	175.00	5098.00	2695	20230920	-50.54	1021	20240805	30.56	2670	-50.07	20240111	1021	30.56	20240805	2670	-50.07	20240111	1021	30.56	20240805	0.05	N	073540	500	57 억		50543	N	N	0	N	00	N
17	20240927	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	1	2	0.07	10644500	7978	19.68	1334	1342	1334	1734	934	1334	1334.23	0.44	0	979	1370	1352	1316	1298	1262	1361	1307	57	400	500	880	1	1	11400000	152	7.63	0.26	12	0.07	175.00	5098.00	2695	20230920	-50.46	1021	20240805	30.75	2670	-50.00	20240111	1021	30.75	20240805	2670	-50.00	20240111	1021	30.75	20240805	0.05	N	073540	500	57 억		50543	N	N	0	N	00	N
18	20240926	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1334	52	2	4.06	52956572	40548	112.80	1282	1334	1280	1666	898	1282	1306.02	0.45	0	-998	1310	1295	1285	1270	1260	1294	1269	57	384	500	840	1	1	11400000	152	7.62	0.26	12	0.36	175.00	5098.00	2695	20230920	-50.50	1021	20240805	30.66	2670	-50.04	20240111	1021	30.66	20240805	2670	-50.04	20240111	1021	30.66	20240805	0.05	N	073540	500	57 억		51541	N	N	0	N	00	N
19	20240926	150637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1327	45	2	3.51	49291928	37795	105.14	1282	1333	1280	1666	898	1282	1304.19	0.45	0	-990	1310	1295	1285	1270	1260	1294	1269	57	384	500	840	1	1	11400000	151	7.58	0.26	12	0.33	175.00	5098.00	2695	20230920	-50.76	1021	20240805	29.97	2670	-50.30	20240111	1021	29.97	20240805	2670	-50.30	20240111	1021	29.97	20240805	0.05	N	073540	500	57 억		51541	N	N	0	N	00	N
20	20240926	140646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1328	46	2	3.59	41646077	32059	89.18	1282	1333	1280	1666	898	1282	1299.04	0.45	0	-711	1310	1295	1285	1270	1260	1294	1269	57	384	500	840	1	1	11400000	151	7.59	0.26	12	0.28	175.00	5098.00	2695	20230920	-50.72	1021	20240805	30.07	2670	-50.26	20240111	1021	30.07	20240805	2670	-50.26	20240111	1021	30.07	20240805	0.05	N	073540	500	57 억		51541	N	N	0	N	00	N
21	20240926	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1316	34	2	2.65	35149282	27152	75.53	1282	1316	1280	1666	898	1282	1294.54	0.45	0	-599	1310	1295	1285	1270	1260	1294	1269	57	384	500	840	1	1	11400000	150	7.52	0.26	12	0.24	175.00	5098.00	2695	20230920	-51.17	1021	20240805	28.89	2670	-50.71	20240111	1021	28.89	20240805	2670	-50.71	20240111	1021	28.89	20240805	0.05	N	073540	500	57 억		51541	N	N	0	N	00	N
22	20240926	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	-2	5	-0.16	8971140	7001	19.48	1282	1286	1280	1666	898	1282	1281.41	0.45	0	-601	1310	1295	1285	1270	1260	1294	1269	57	384	500	840	1	1	11400000	146	7.31	0.25	12	0.06	175.00	5098.00	2695	20230920	-52.50	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.05	N	073540	500	57 억		51541	N	N	0	N	00	N
23	20240926	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	-2	5	-0.16	8971140	7001	19.48	1282	1286	1280	1666	898	1282	1281.41	0.45	0	-601	1310	1295	1285	1270	1260	1294	1269	57	384	500	840	1	1	11400000	146	7.31	0.25	12	0.06	175.00	5098.00	2695	20230920	-52.50	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.05	N	073540	500	57 억		51541	N	N	0	N	00	N
24	20240926	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1286	4	2	0.31	2018359	1574	4.38	1282	1286	1282	1666	898	1282	1282.31	0.45	0	-164	1310	1295	1285	1270	1260	1294	1269	57	384	500	840	1	1	11400000	147	7.35	0.25	12	0.01	175.00	5098.00	2695	20230920	-52.28	1021	20240805	25.95	2670	-51.84	20240111	1021	25.95	20240805	2670	-51.84	20240111	1021	25.95	20240805	0.05	N	073540	500	57 억		51541	N	N	0	N	00	N
25	20240926	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	3	2	0.23	1673085	1305	3.63	1282	1285	1282	1666	898	1282	1282.06	0.45	0	-188	1310	1295	1285	1270	1260	1294	1269	57	384	500	840	1	1	11400000	146	7.34	0.25	12	0.01	175.00	5098.00	2695	20230920	-52.32	1021	20240805	25.86	2670	-51.87	20240111	1021	25.86	20240805	2670	-51.87	20240111	1021	25.86	20240805	0.05	N	073540	500	57 억		51541	N	N	0	N	00	N
26	20240925	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	-1	5	-0.08	46231710	35948	1306.25	1282	1300	1275	1667	899	1283	1286.07	0.45	0	-10438	1312	1297	1278	1263	1244	1305	1271	57	384	500	840	1	1	11400000	146	7.33	0.25	12	0.32	175.00	5098.00	2695	20230920	-52.43	1021	20240805	25.56	2670	-51.99	20240111	1021	25.56	20240805	2670	-51.99	20240111	1021	25.56	20240805	0.05	N	073540	500	57 억		51700	N	N	0	N	00	N
27	20240925	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	0	3	0.00	44567804	34648	1259.01	1282	1300	1275	1667	899	1283	1286.30	0.45	0	-10370	1312	1297	1278	1263	1244	1305	1271	57	384	500	840	1	1	11400000	146	7.33	0.25	12	0.30	175.00	5098.00	2695	20230920	-52.39	1021	20240805	25.66	2670	-51.95	20240111	1021	25.66	20240805	2670	-51.95	20240111	1021	25.66	20240805	0.05	N	073540	500	57 억		51700	N	N	0	N	00	N
28	20240925	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	0	3	0.00	42850535	33310	1210.39	1282	1300	1275	1667	899	1283	1286.42	0.45	0	-10433	1312	1297	1278	1263	1244	1305	1271	57	384	500	840	1	1	11400000	146	7.33	0.25	12	0.29	175.00	5098.00	2695	20230920	-52.39	1021	20240805	25.66	2670	-51.95	20240111	1021	25.66	20240805	2670	-51.95	20240111	1021	25.66	20240805	0.05	N	073540	500	57 억		51700	N	N	0	N	00	N
29	20240925	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1293	10	2	0.78	30255931	23547	855.63	1282	1300	1275	1667	899	1283	1284.92	0.45	0	-10414	1312	1297	1278	1263	1244	1305	1271	57	384	500	840	1	1	11400000	147	7.39	0.25	12	0.21	175.00	5098.00	2695	20230920	-52.02	1021	20240805	26.64	2670	-51.57	20240111	1021	26.64	20240805	2670	-51.57	20240111	1021	26.64	20240805	0.05	N	073540	500	57 억		51700	N	N	0	N	00	N
30	20240925	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	11	2	0.86	28962931	22547	819.30	1282	1300	1275	1667	899	1283	1284.56	0.45	0	-10414	1312	1297	1278	1263	1244	1305	1271	57	384	500	840	1	1	11400000	148	7.39	0.25	12	0.20	175.00	5098.00	2695	20230920	-51.99	1021	20240805	26.74	2670	-51.54	20240111	1021	26.74	20240805	2670	-51.54	20240111	1021	26.74	20240805	0.05	N	073540	500	57 억		51700	N	N	0	N	00	N
31	20240925	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	2	2	0.16	22389125	17436	633.58	1282	1300	1275	1667	899	1283	1284.07	0.45	0	-9129	1312	1297	1278	1263	1244	1305	1271	57	384	500	840	1	1	11400000	146	7.34	0.25	12	0.15	175.00	5098.00	2695	20230920	-52.32	1021	20240805	25.86	2670	-51.87	20240111	1021	25.86	20240805	2670	-51.87	20240111	1021	25.86	20240805	0.05	N	073540	500	57 억		51700	N	N	0	N	00	N
32	20240925	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	2	2	0.16	10356132	8071	293.28	1282	1300	1281	1667	899	1283	1283.13	0.45	0	-255	1312	1297	1278	1263	1244	1305	1271	57	384	500	840	1	1	11400000	146	7.34	0.25	12	0.07	175.00	5098.00	2695	20230920	-52.32	1021	20240805	25.86	2670	-51.87	20240111	1021	25.86	20240805	2670	-51.87	20240111	1021	25.86	20240805	0.05	N	073540	500	57 억		51700	N	N	0	N	00	N
33	20240925	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	4	2	0.31	10084307	7860	285.61	1282	1287	1281	1667	899	1283	1282.99	0.45	0	-255	1312	1297	1278	1263	1244	1305	1271	57	384	500	840	1	1	11400000	147	7.35	0.25	12	0.07	175.00	5098.00	2695	20230920	-52.24	1021	20240805	26.05	2670	-51.80	20240111	1021	26.05	20240805	2670	-51.80	20240111	1021	26.05	20240805	0.05	N	073540	500	57 억		51700	N	N	0	N	00	N
34	20240924	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	24	2	1.91	3500091	2752	8.16	1259	1293	1259	1636	882	1259	1271.84	0.46	0	-364	1331	1294	1263	1226	1195	1279	1211	57	377	500	830	1	1	11400000	146	7.33	0.25	12	0.02	175.00	5098.00	2695	20230920	-52.39	1021	20240805	25.66	2670	-51.95	20240111	1021	25.66	20240805	2670	-51.95	20240111	1021	25.66	20240805	0.05	N	073540	500	57 억		51930	N	N	0	N	00	N
35	20240924	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	24	2	1.91	3062277	2408	7.14	1259	1293	1259	1636	882	1259	1271.71	0.46	0	-316	1331	1294	1263	1226	1195	1279	1211	57	377	500	830	1	1	11400000	146	7.33	0.25	12	0.02	175.00	5098.00	2695	20230920	-52.39	1021	20240805	25.66	2670	-51.95	20240111	1021	25.66	20240805	2670	-51.95	20240111	1021	25.66	20240805	0.05	N	073540	500	57 억		51930	N	N	0	N	00	N
36	20240924	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	24	2	1.91	3026353	2380	7.05	1259	1293	1259	1636	882	1259	1271.58	0.46	0	-304	1331	1294	1263	1226	1195	1279	1211	57	377	500	830	1	1	11400000	146	7.33	0.25	12	0.02	175.00	5098.00	2695	20230920	-52.39	1021	20240805	25.66	2670	-51.95	20240111	1021	25.66	20240805	2670	-51.95	20240111	1021	25.66	20240805	0.05	N	073540	500	57 억		51930	N	N	0	N	00	N
37	20240924	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	26	2	2.07	3025070	2379	7.05	1259	1293	1259	1636	882	1259	1271.57	0.46	0	-303	1331	1294	1263	1226	1195	1279	1211	57	377	500	830	1	1	11400000	146	7.34	0.25	12	0.02	175.00	5098.00	2695	20230920	-52.32	1021	20240805	25.86	2670	-51.87	20240111	1021	25.86	20240805	2670	-51.87	20240111	1021	25.86	20240805	0.05	N	073540	500	57 억		51930	N	N	0	N	00	N
38	20240924	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	9	2	0.71	2526547	1991	5.90	1259	1293	1259	1636	882	1259	1268.98	0.46	0	-285	1331	1294	1263	1226	1195	1279	1211	57	377	500	830	1	1	11400000	145	7.25	0.25	12	0.02	175.00	5098.00	2695	20230920	-52.95	1021	20240805	24.19	2670	-52.51	20240111	1021	24.19	20240805	2670	-52.51	20240111	1021	24.19	20240805	0.05	N	073540	500	57 억		51930	N	N	0	N	00	N
39	20240924	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	9	2	0.71	2526547	1991	5.90	1259	1293	1259	1636	882	1259	1268.98	0.46	0	-285	1331	1294	1263	1226	1195	1279	1211	57	377	500	830	1	1	11400000	145	7.25	0.25	12	0.02	175.00	5098.00	2695	20230920	-52.95	1021	20240805	24.19	2670	-52.51	20240111	1021	24.19	20240805	2670	-52.51	20240111	1021	24.19	20240805	0.05	N	073540	500	57 억		51930	N	N	0	N	00	N
40	20240924	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1270	11	2	0.87	2312203	1822	5.40	1259	1293	1259	1636	882	1259	1269.05	0.46	0	-284	1331	1294	1263	1226	1195	1279	1211	57	377	500	830	1	1	11400000	145	7.26	0.25	12	0.02	175.00	5098.00	2695	20230920	-52.88	1021	20240805	24.39	2670	-52.43	20240111	1021	24.39	20240805	2670	-52.43	20240111	1021	24.39	20240805	0.05	N	073540	500	57 억		51930	N	N	0	N	00	N
41	20240924	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1263	4	2	0.32	868903	689	2.04	1259	1263	1259	1636	882	1259	1261.11	0.46	0	-181	1331	1294	1263	1226	1195	1279	1211	57	377	500	830	1	1	11400000	144	7.22	0.25	12	0.01	175.00	5098.00	2695	20230920	-53.14	1021	20240805	23.70	2670	-52.70	20240111	1021	23.70	20240805	2670	-52.70	20240111	1021	23.70	20240805	0.05	N	073540	500	57 억		51930	N	N	0	N	00	N
42	20240923	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1259	-25	5	-1.95	42527662	33738	57.46	1283	1300	1232	1669	899	1284	1260.53	0.45	0	-9179	1346	1315	1258	1227	1170	1330	1242	57	385	500	840	1	1	11400000	144	7.19	0.25	12	0.30	175.00	5098.00	2695	20230920	-53.28	1021	20240805	23.31	2670	-52.85	20240111	1021	23.31	20240805	2670	-52.85	20240111	1021	23.31	20240805	0.05	N	073540	500	57 억		50825	N	N	0	N	00	N
43	20240923	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1262	-22	5	-1.71	41049018	32561	55.46	1283	1300	1232	1669	899	1284	1260.68	0.45	0	-9075	1346	1315	1258	1227	1170	1330	1242	57	385	500	840	1	1	11400000	144	7.21	0.25	12	0.29	175.00	5098.00	2695	20230920	-53.17	1021	20240805	23.60	2670	-52.73	20240111	1021	23.60	20240805	2670	-52.73	20240111	1021	23.60	20240805	0.05	N	073540	500	57 억		50825	N	N	0	N	00	N
44	20240923	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	-39	5	-3.04	38189434	30270	51.55	1283	1300	1232	1669	899	1284	1261.63	0.45	0	-9100	1346	1315	1258	1227	1170	1330	1242	57	385	500	840	1	1	11400000	142	7.11	0.24	12	0.27	175.00	5098.00	2695	20230920	-53.80	1021	20240805	21.94	2670	-53.37	20240111	1021	21.94	20240805	2670	-53.37	20240111	1021	21.94	20240805	0.05	N	073540	500	57 억		50825	N	N	0	N	00	N
45	20240923	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	-45	5	-3.50	35347656	27980	47.65	1283	1300	1232	1669	899	1284	1263.32	0.45	0	-7323	1346	1315	1258	1227	1170	1330	1242	57	385	500	840	1	1	11400000	141	7.08	0.24	12	0.25	175.00	5098.00	2695	20230920	-54.03	1021	20240805	21.35	2670	-53.60	20240111	1021	21.35	20240805	2670	-53.60	20240111	1021	21.35	20240805	0.05	N	073540	500	57 억		50825	N	N	0	N	00	N
46	20240923	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1243	-41	5	-3.19	32528069	25711	43.79	1283	1300	1232	1669	899	1284	1265.14	0.45	0	-5473	1346	1315	1258	1227	1170	1330	1242	57	385	500	840	1	1	11400000	142	7.10	0.24	12	0.23	175.00	5098.00	2695	20230920	-53.88	1021	20240805	21.74	2670	-53.45	20240111	1021	21.74	20240805	2670	-53.45	20240111	1021	21.74	20240805	0.05	N	073540	500	57 억		50825	N	N	0	N	00	N
47	20240923	110637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1232	-52	5	-4.05	27985572	22039	37.54	1283	1300	1232	1669	899	1284	1269.82	0.45	0	-3830	1346	1315	1258	1227	1170	1330	1242	57	385	500	840	1	1	11400000	140	7.04	0.24	12	0.19	175.00	5098.00	2695	20230920	-54.29	1021	20240805	20.67	2670	-53.86	20240111	1021	20.67	20240805	2670	-53.86	20240111	1021	20.67	20240805	0.05	N	073540	500	57 억		50825	N	N	0	N	00	N
48	20240923	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1277	-7	5	-0.55	10438675	8130	13.85	1283	1300	1274	1669	899	1284	1283.97	0.45	0	-1664	1346	1315	1258	1227	1170	1330	1242	57	385	500	840	1	1	11400000	146	7.30	0.25	12	0.07	175.00	5098.00	2695	20230920	-52.62	1021	20240805	25.07	2670	-52.17	20240111	1021	25.07	20240805	2670	-52.17	20240111	1021	25.07	20240805	0.05	N	073540	500	57 억		50825	N	N	0	N	00	N
49	20240923	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	-1	5	-0.08	5921738	4607	7.85	1283	1295	1282	1669	899	1284	1285.38	0.45	0	-70	1346	1315	1258	1227	1170	1330	1242	57	385	500	840	1	1	11400000	146	7.33	0.25	12	0.04	175.00	5098.00	2695	20230920	-52.39	1021	20240805	25.66	2670	-51.95	20240111	1021	25.66	20240805	2670	-51.95	20240111	1021	25.66	20240805	0.05	N	073540	500	57 억		50825	N	N	0	N	00	N
50	20240913	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	9	2	0.76	9706455	8082	79.06	1191	1220	1191	1548	834	1191	1201.00	0.50	0	-2617	1210	1200	1187	1177	1164	1205	1182	57	357	500	780	1	1	11400000	137	6.86	0.24	12	0.07	175.00	5098.00	2695	20230920	-55.47	1021	20240805	17.53	2670	-55.06	20240111	1021	17.53	20240805	2695	-55.47	20230920	1021	17.53	20240805	0.05	N	073540	500	57 억		57293	N	N	0	N	00	N
51	20240913	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	9	2	0.76	9618855	8009	78.35	1191	1220	1191	1548	834	1191	1201.01	0.50	0	-2617	1210	1200	1187	1177	1164	1205	1182	57	357	500	780	1	1	11400000	137	6.86	0.24	12	0.07	175.00	5098.00	2695	20230920	-55.47	1021	20240805	17.53	2670	-55.06	20240111	1021	17.53	20240805	2695	-55.47	20230920	1021	17.53	20240805	0.05	N	073540	500	57 억		57293	N	N	0	N	00	N
52	20240913	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	11	2	0.92	7719073	6427	62.87	1191	1220	1191	1548	834	1191	1201.04	0.50	0	-1635	1210	1200	1187	1177	1164	1205	1182	57	357	500	780	1	1	11400000	137	6.87	0.24	12	0.06	175.00	5098.00	2695	20230920	-55.40	1021	20240805	17.73	2670	-54.98	20240111	1021	17.73	20240805	2695	-55.40	20230920	1021	17.73	20240805	0.05	N	073540	500	57 억		57293	N	N	0	N	00	N
53	20240913	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	11	2	0.92	6944301	5782	56.56	1191	1220	1191	1548	834	1191	1201.02	0.50	0	-1508	1210	1200	1187	1177	1164	1205	1182	57	357	500	780	1	1	11400000	137	6.87	0.24	12	0.05	175.00	5098.00	2695	20230920	-55.40	1021	20240805	17.73	2670	-54.98	20240111	1021	17.73	20240805	2695	-55.40	20230920	1021	17.73	20240805	0.05	N	073540	500	57 억		57293	N	N	0	N	00	N
54	20240913	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1201	10	2	0.84	6666639	5551	54.30	1191	1220	1191	1548	834	1191	1200.98	0.50	0	-1277	1210	1200	1187	1177	1164	1205	1182	57	357	500	780	1	1	11400000	137	6.86	0.24	12	0.05	175.00	5098.00	2695	20230920	-55.44	1021	20240805	17.63	2670	-55.02	20240111	1021	17.63	20240805	2695	-55.44	20230920	1021	17.63	20240805	0.05	N	073540	500	57 억		57293	N	N	0	N	00	N
55	20240913	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	11	2	0.92	6043319	5032	49.23	1191	1220	1191	1548	834	1191	1200.98	0.50	0	-1276	1210	1200	1187	1177	1164	1205	1182	57	357	500	780	1	1	11400000	137	6.87	0.24	12	0.04	175.00	5098.00	2695	20230920	-55.40	1021	20240805	17.73	2670	-54.98	20240111	1021	17.73	20240805	2695	-55.40	20230920	1021	17.73	20240805	0.05	N	073540	500	57 억		57293	N	N	0	N	00	N
56	20240913	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1209	18	2	1.51	4901082	4083	39.94	1191	1220	1191	1548	834	1191	1200.36	0.50	0	-1238	1210	1200	1187	1177	1164	1205	1182	57	357	500	780	1	1	11400000	138	6.91	0.24	12	0.04	175.00	5098.00	2695	20230920	-55.14	1021	20240805	18.41	2670	-54.72	20240111	1021	18.41	20240805	2695	-55.14	20230920	1021	18.41	20240805	0.05	N	073540	500	57 억		57293	N	N	0	N	00	N
57	20240913	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	29	2	2.43	4603179	3837	37.54	1191	1220	1191	1548	834	1191	1199.68	0.50	0	-1246	1210	1200	1187	1177	1164	1205	1182	57	357	500	780	1	1	11400000	139	6.97	0.24	12	0.03	175.00	5098.00	2695	20230920	-54.73	1021	20240805	19.49	2670	-54.31	20240111	1021	19.49	20240805	2695	-54.73	20230920	1021	19.49	20240805	0.05	N	073540	500	57 억		57293	N	N	0	N	00	N
58	20240912	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	17	2	1.45	12130398	10222	25.71	1174	1197	1174	1526	822	1174	1186.70	0.52	0	-1877	1208	1191	1179	1162	1150	1199	1170	57	352	500	770	1	1	11400000	136	6.81	0.23	12	0.09	175.00	5098.00	2695	20230920	-55.81	1021	20240805	16.65	2670	-55.39	20240111	1021	16.65	20240805	2695	-55.81	20230920	1021	16.65	20240805	0.05	N	073540	500	57 억		59170	N	N	0	N	00	N
59	20240912	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1196	22	2	1.87	12122036	10215	25.70	1174	1197	1174	1526	822	1174	1186.69	0.52	0	-1872	1208	1191	1179	1162	1150	1199	1170	57	352	500	770	1	1	11400000	136	6.83	0.23	12	0.09	175.00	5098.00	2695	20230920	-55.62	1021	20240805	17.14	2670	-55.21	20240111	1021	17.14	20240805	2695	-55.62	20230920	1021	17.14	20240805	0.05	N	073540	500	57 억		59170	N	N	0	N	00	N
60	20240912	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	23	2	1.96	12098111	10195	25.65	1174	1197	1174	1526	822	1174	1186.67	0.52	0	-1857	1208	1191	1179	1162	1150	1199	1170	57	352	500	770	1	1	11400000	136	6.84	0.23	12	0.09	175.00	5098.00	2695	20230920	-55.58	1021	20240805	17.24	2670	-55.17	20240111	1021	17.24	20240805	2695	-55.58	20230920	1021	17.24	20240805	0.05	N	073540	500	57 억		59170	N	N	0	N	00	N
61	20240912	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	20	2	1.70	10192321	8602	21.64	1174	1195	1174	1526	822	1174	1184.88	0.52	0	-1523	1208	1191	1179	1162	1150	1199	1170	57	352	500	770	1	1	11400000	136	6.82	0.23	12	0.08	175.00	5098.00	2695	20230920	-55.70	1021	20240805	16.94	2670	-55.28	20240111	1021	16.94	20240805	2695	-55.70	20230920	1021	16.94	20240805	0.05	N	073540	500	57 억		59170	N	N	0	N	00	N
62	20240912	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	8	2	0.68	3581924	3042	7.65	1174	1189	1174	1526	822	1174	1177.49	0.52	0	-610	1208	1191	1179	1162	1150	1199	1170	57	352	500	770	1	1	11400000	135	6.75	0.23	12	0.03	175.00	5098.00	2695	20230920	-56.14	1021	20240805	15.77	2670	-55.73	20240111	1021	15.77	20240805	2695	-56.14	20230920	1021	15.77	20240805	0.05	N	073540	500	57 억		59170	N	N	0	N	00	N
63	20240912	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1181	7	2	0.60	3182117	2704	6.80	1174	1189	1174	1526	822	1174	1176.82	0.52	0	-425	1208	1191	1179	1162	1150	1199	1170	57	352	500	770	1	1	11400000	135	6.75	0.23	12	0.02	175.00	5098.00	2695	20230920	-56.18	1021	20240805	15.67	2670	-55.77	20240111	1021	15.67	20240805	2695	-56.18	20230920	1021	15.67	20240805	0.05	N	073540	500	57 억		59170	N	N	0	N	00	N
64	20240912	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	6	2	0.51	2732278	2323	5.84	1174	1189	1174	1526	822	1174	1176.19	0.52	0	-211	1208	1191	1179	1162	1150	1199	1170	57	352	500	770	1	1	11400000	135	6.74	0.23	12	0.02	175.00	5098.00	2695	20230920	-56.22	1021	20240805	15.57	2670	-55.81	20240111	1021	15.57	20240805	2695	-56.22	20230920	1021	15.57	20240805	0.05	N	073540	500	57 억		59170	N	N	0	N	00	N
65	20240912	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	15	2	1.28	1993028	1697	4.27	1174	1189	1174	1526	822	1174	1174.44	0.52	0	-292	1208	1191	1179	1162	1150	1199	1170	57	352	500	770	1	1	11400000	136	6.79	0.23	12	0.01	175.00	5098.00	2695	20230920	-55.88	1021	20240805	16.45	2670	-55.47	20240111	1021	16.45	20240805	2695	-55.88	20230920	1021	16.45	20240805	0.05	N	073540	500	57 억		59170	N	N	0	N	00	N
66	20240911	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1174	1	2	0.09	46749426	39754	105.06	1173	1196	1167	1524	822	1173	1175.97	0.54	0	-1837	1206	1189	1181	1164	1156	1185	1160	57	351	500	770	1	1	11400000	134	6.71	0.23	12	0.35	175.00	5098.00	2695	20230920	-56.44	1021	20240805	14.99	2670	-56.03	20240111	1021	14.99	20240805	2695	-56.44	20230920	1021	14.99	20240805	0.05	N	073540	500	57 억		61007	N	N	0	N	00	N
67	20240911	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1174	1	2	0.09	46026137	39138	103.43	1173	1196	1167	1524	822	1173	1176.00	0.54	0	-1379	1206	1189	1181	1164	1156	1185	1160	57	351	500	770	1	1	11400000	134	6.71	0.23	12	0.34	175.00	5098.00	2695	20230920	-56.44	1021	20240805	14.99	2670	-56.03	20240111	1021	14.99	20240805	2695	-56.44	20230920	1021	14.99	20240805	0.05	N	073540	500	57 억		61007	N	N	0	N	00	N
68	20240911	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	9	2	0.77	10900748	9207	24.33	1173	1196	1173	1524	822	1173	1183.96	0.54	0	469	1206	1189	1181	1164	1156	1185	1160	57	351	500	770	1	1	11400000	135	6.75	0.23	12	0.08	175.00	5098.00	2695	20230920	-56.14	1021	20240805	15.77	2670	-55.73	20240111	1021	15.77	20240805	2695	-56.14	20230920	1021	15.77	20240805	0.05	N	073540	500	57 억		61007	N	N	0	N	00	N
69	20240911	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	9	2	0.77	10900748	9207	24.33	1173	1196	1173	1524	822	1173	1183.96	0.54	0	469	1206	1189	1181	1164	1156	1185	1160	57	351	500	770	1	1	11400000	135	6.75	0.23	12	0.08	175.00	5098.00	2695	20230920	-56.14	1021	20240805	15.77	2670	-55.73	20240111	1021	15.77	20240805	2695	-56.14	20230920	1021	15.77	20240805	0.05	N	073540	500	57 억		61007	N	N	0	N	00	N
70	20240911	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	21	2	1.79	10213736	8626	22.80	1173	1196	1173	1524	822	1173	1184.06	0.54	0	487	1206	1189	1181	1164	1156	1185	1160	57	351	500	770	1	1	11400000	136	6.82	0.23	12	0.08	175.00	5098.00	2695	20230920	-55.70	1021	20240805	16.94	2670	-55.28	20240111	1021	16.94	20240805	2695	-55.70	20230920	1021	16.94	20240805	0.05	N	073540	500	57 억		61007	N	N	0	N	00	N
71	20240911	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1196	23	2	1.96	8832936	7461	19.72	1173	1196	1173	1524	822	1173	1183.88	0.54	0	477	1206	1189	1181	1164	1156	1185	1160	57	351	500	770	1	1	11400000	136	6.83	0.23	12	0.07	175.00	5098.00	2695	20230920	-55.62	1021	20240805	17.14	2670	-55.21	20240111	1021	17.14	20240805	2695	-55.62	20230920	1021	17.14	20240805	0.05	N	073540	500	57 억		61007	N	N	0	N	00	N
72	20240911	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	16	2	1.36	6843009	5787	15.29	1173	1196	1173	1524	822	1173	1182.48	0.54	0	760	1206	1189	1181	1164	1156	1185	1160	57	351	500	770	1	1	11400000	136	6.79	0.23	12	0.05	175.00	5098.00	2695	20230920	-55.88	1021	20240805	16.45	2670	-55.47	20240111	1021	16.45	20240805	2695	-55.88	20230920	1021	16.45	20240805	0.05	N	073540	500	57 억		61007	N	N	0	N	00	N
73	20240911	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1181	8	2	0.68	3505931	2983	7.88	1173	1181	1173	1524	822	1173	1175.30	0.54	0	-299	1206	1189	1181	1164	1156	1185	1160	57	351	500	770	1	1	11400000	135	6.75	0.23	12	0.03	175.00	5098.00	2695	20230920	-56.18	1021	20240805	15.67	2670	-55.77	20240111	1021	15.67	20240805	2695	-56.18	20230920	1021	15.67	20240805	0.05	N	073540	500	57 억		61007	N	N	0	N	00	N
74	20240910	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	-2	5	-0.17	44627001	37839	52.41	1176	1198	1173	1527	823	1175	1179.39	0.54	0	-848	1291	1232	1171	1112	1051	1202	1082	57	352	500	770	1	1	11400000	134	6.70	0.23	12	0.33	175.00	5098.00	2695	20230920	-56.47	1021	20240805	14.89	2670	-56.07	20240111	1021	14.89	20240805	2695	-56.47	20230920	1021	14.89	20240805	0.05	N	073540	500	57 억		61855	N	N	0	N	00	N
75	20240910	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	0	3	0.00	43453021	36839	51.02	1176	1198	1174	1527	823	1175	1179.54	0.54	0	-744	1291	1232	1171	1112	1051	1202	1082	57	352	500	770	1	1	11400000	134	6.71	0.23	12	0.32	175.00	5098.00	2695	20230920	-56.40	1021	20240805	15.08	2670	-55.99	20240111	1021	15.08	20240805	2695	-56.40	20230920	1021	15.08	20240805	0.05	N	073540	500	57 억		61855	N	N	0	N	00	N
76	20240910	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	8	2	0.68	41703960	35352	48.96	1176	1198	1174	1527	823	1175	1179.68	0.54	0	-617	1291	1232	1171	1112	1051	1202	1082	57	352	500	770	1	1	11400000	135	6.76	0.23	12	0.31	175.00	5098.00	2695	20230920	-56.10	1021	20240805	15.87	2670	-55.69	20240111	1021	15.87	20240805	2695	-56.10	20230920	1021	15.87	20240805	0.05	N	073540	500	57 억		61855	N	N	0	N	00	N
77	20240910	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1177	2	2	0.17	36318362	30775	42.63	1176	1198	1175	1527	823	1175	1180.13	0.54	0	-438	1291	1232	1171	1112	1051	1202	1082	57	352	500	770	1	1	11400000	134	6.73	0.23	12	0.27	175.00	5098.00	2695	20230920	-56.33	1021	20240805	15.28	2670	-55.92	20240111	1021	15.28	20240805	2695	-56.33	20230920	1021	15.28	20240805	0.05	N	073540	500	57 억		61855	N	N	0	N	00	N
78	20240910	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1177	2	2	0.17	33671106	28523	39.51	1176	1198	1175	1527	823	1175	1180.49	0.54	0	-3	1291	1232	1171	1112	1051	1202	1082	57	352	500	770	1	1	11400000	134	6.73	0.23	12	0.25	175.00	5098.00	2695	20230920	-56.33	1021	20240805	15.28	2670	-55.92	20240111	1021	15.28	20240805	2695	-56.33	20230920	1021	15.28	20240805	0.05	N	073540	500	57 억		61855	N	N	0	N	00	N
79	20240910	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	5	2	0.43	33568709	28436	39.39	1176	1198	1175	1527	823	1175	1180.50	0.54	0	17	1291	1232	1171	1112	1051	1202	1082	57	352	500	770	1	1	11400000	135	6.74	0.23	12	0.25	175.00	5098.00	2695	20230920	-56.22	1021	20240805	15.57	2670	-55.81	20240111	1021	15.57	20240805	2695	-56.22	20230920	1021	15.57	20240805	0.05	N	073540	500	57 억		61855	N	N	0	N	00	N
80	20240910	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	9	2	0.77	33435573	28323	39.23	1176	1198	1175	1527	823	1175	1180.51	0.54	0	17	1291	1232	1171	1112	1051	1202	1082	57	352	500	770	1	1	11400000	135	6.77	0.23	12	0.25	175.00	5098.00	2695	20230920	-56.07	1021	20240805	15.96	2670	-55.66	20240111	1021	15.96	20240805	2695	-56.07	20230920	1021	15.96	20240805	0.05	N	073540	500	57 억		61855	N	N	0	N	00	N
81	20240910	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1198	23	2	1.96	16463900	13959	19.33	1176	1198	1175	1527	823	1175	1179.45	0.54	0	-10	1291	1232	1171	1112	1051	1202	1082	57	352	500	770	1	1	11400000	137	6.85	0.23	12	0.12	175.00	5098.00	2695	20230920	-55.55	1021	20240805	17.34	2670	-55.13	20240111	1021	17.34	20240805	2695	-55.55	20230920	1021	17.34	20240805	0.05	N	073540	500	57 억		61855	N	N	0	N	00	N
82	20240909	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	-55	5	-4.47	84926897	72199	296.58	1230	1230	1110	1599	861	1230	1176.29	0.55	0	-1397	1303	1266	1245	1208	1187	1256	1198	57	369	500	810	1	1	11400000	134	6.71	0.23	12	0.63	175.00	5098.00	2695	20230920	-56.40	1021	20240805	15.08	2670	-55.99	20240111	1021	15.08	20240805	2695	-56.40	20230920	1021	15.08	20240805	0.05	N	073540	500	57 억		63252	N	N	0	N	00	N
83	20240909	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-45	5	-3.66	81551060	69326	284.78	1230	1230	1110	1599	861	1230	1176.34	0.55	0	1297	1303	1266	1245	1208	1187	1256	1198	57	369	500	810	1	1	11400000	135	6.77	0.23	12	0.61	175.00	5098.00	2695	20230920	-56.03	1021	20240805	16.06	2670	-55.62	20240111	1021	16.06	20240805	2695	-56.03	20230920	1021	16.06	20240805	0.05	N	073540	500	57 억		63252	N	N	0	N	00	N
84	20240909	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1178	-52	5	-4.23	79248412	67381	276.79	1230	1230	1110	1599	861	1230	1176.12	0.55	0	1684	1303	1266	1245	1208	1187	1256	1198	57	369	500	810	1	1	11400000	134	6.73	0.23	12	0.59	175.00	5098.00	2695	20230920	-56.29	1021	20240805	15.38	2670	-55.88	20240111	1021	15.38	20240805	2695	-56.29	20230920	1021	15.38	20240805	0.05	N	073540	500	57 억		63252	N	N	0	N	00	N
85	20240909	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1176	-54	5	-4.39	62661354	53141	218.29	1230	1230	1110	1599	861	1230	1179.15	0.55	0	1058	1303	1266	1245	1208	1187	1256	1198	57	369	500	810	1	1	11400000	134	6.72	0.23	12	0.47	175.00	5098.00	2695	20230920	-56.36	1021	20240805	15.18	2670	-55.96	20240111	1021	15.18	20240805	2695	-56.36	20230920	1021	15.18	20240805	0.05	N	073540	500	57 억		63252	N	N	0	N	00	N
86	20240909	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	-35	5	-2.85	20464594	16968	69.70	1230	1230	1187	1599	861	1230	1206.07	0.55	0	-353	1303	1266	1245	1208	1187	1256	1198	57	369	500	810	1	1	11400000	136	6.83	0.23	12	0.15	175.00	5098.00	2695	20230920	-55.66	1021	20240805	17.04	2670	-55.24	20240111	1021	17.04	20240805	2695	-55.66	20230920	1021	17.04	20240805	0.05	N	073540	500	57 억		63252	N	N	0	N	00	N
87	20240909	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	-24	5	-1.95	6230638	5113	21.00	1230	1230	1205	1599	861	1230	1218.59	0.55	0	-597	1303	1266	1245	1208	1187	1256	1198	57	369	500	810	1	1	11400000	137	6.89	0.24	12	0.04	175.00	5098.00	2695	20230920	-55.25	1021	20240805	18.12	2670	-54.83	20240111	1021	18.12	20240805	2695	-55.25	20230920	1021	18.12	20240805	0.05	N	073540	500	57 억		63252	N	N	0	N	00	N
88	20240909	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1217	-13	5	-1.06	3797307	3102	12.74	1230	1230	1206	1599	861	1230	1224.15	0.55	0	-467	1303	1266	1245	1208	1187	1256	1198	57	369	500	810	1	1	11400000	139	6.95	0.24	12	0.03	175.00	5098.00	2695	20230920	-54.84	1021	20240805	19.20	2670	-54.42	20240111	1021	19.20	20240805	2695	-54.84	20230920	1021	19.20	20240805	0.05	N	073540	500	57 억		63252	N	N	0	N	00	N
89	20240909	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1224	-6	5	-0.49	2638052	2146	8.82	1230	1230	1221	1599	861	1230	1229.29	0.55	0	-476	1303	1266	1245	1208	1187	1256	1198	57	369	500	810	1	1	11400000	140	6.99	0.24	12	0.02	175.00	5098.00	2695	20230920	-54.58	1021	20240805	19.88	2670	-54.16	20240111	1021	19.88	20240805	2695	-54.58	20230920	1021	19.88	20240805	0.05	N	073540	500	57 억		63252	N	N	0	N	00	N
90	20240906	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	-54	5	-4.21	30454362	24343	49.56	1267	1282	1224	1669	899	1284	1251.05	0.57	0	-2002	1343	1313	1267	1237	1191	1328	1252	57	385	500	840	1	1	11400000	140	7.03	0.24	12	0.21	175.00	5098.00	2695	20230920	-54.36	1021	20240805	20.47	2670	-53.93	20240111	1021	20.47	20240805	2695	-54.36	20230920	1021	20.47	20240805	0.05	N	073540	500	57 억		65230	N	N	0	N	00	N
91	20240906	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	-53	5	-4.13	21416219	17016	34.64	1267	1282	1224	1669	899	1284	1258.59	0.57	0	1063	1343	1313	1267	1237	1191	1328	1252	57	385	500	840	1	1	11400000	140	7.03	0.24	12	0.15	175.00	5098.00	2695	20230920	-54.32	1021	20240805	20.57	2670	-53.90	20240111	1021	20.57	20240805	2695	-54.32	20230920	1021	20.57	20240805	0.05	N	073540	500	57 억		65230	N	N	0	N	00	N
92	20240906	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1261	-23	5	-1.79	16492374	13024	26.51	1267	1282	1257	1669	899	1284	1266.31	0.57	0	-1378	1343	1313	1267	1237	1191	1328	1252	57	385	500	840	1	1	11400000	144	7.21	0.25	12	0.11	175.00	5098.00	2695	20230920	-53.21	1021	20240805	23.51	2670	-52.77	20240111	1021	23.51	20240805	2695	-53.21	20230920	1021	23.51	20240805	0.05	N	073540	500	57 억		65230	N	N	0	N	00	N
93	20240906	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1266	-18	5	-1.40	13194715	10407	21.19	1267	1282	1262	1669	899	1284	1267.87	0.57	0	-996	1343	1313	1267	1237	1191	1328	1252	57	385	500	840	1	1	11400000	144	7.23	0.25	12	0.09	175.00	5098.00	2695	20230920	-53.02	1021	20240805	24.00	2670	-52.58	20240111	1021	24.00	20240805	2695	-53.02	20230920	1021	24.00	20240805	0.05	N	073540	500	57 억		65230	N	N	0	N	00	N
94	20240906	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1266	-18	5	-1.40	12116083	9555	19.45	1267	1282	1262	1669	899	1284	1268.04	0.57	0	-996	1343	1313	1267	1237	1191	1328	1252	57	385	500	840	1	1	11400000	144	7.23	0.25	12	0.08	175.00	5098.00	2695	20230920	-53.02	1021	20240805	24.00	2670	-52.58	20240111	1021	24.00	20240805	2695	-53.02	20230920	1021	24.00	20240805	0.05	N	073540	500	57 억		65230	N	N	0	N	00	N
95	20240906	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1266	-18	5	-1.40	11406771	8994	18.31	1267	1282	1264	1669	899	1284	1268.26	0.57	0	-827	1343	1313	1267	1237	1191	1328	1252	57	385	500	840	1	1	11400000	144	7.23	0.25	12	0.08	175.00	5098.00	2695	20230920	-53.02	1021	20240805	24.00	2670	-52.58	20240111	1021	24.00	20240805	2695	-53.02	20230920	1021	24.00	20240805	0.05	N	073540	500	57 억		65230	N	N	0	N	00	N
96	20240906	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1274	-10	5	-0.78	10120004	7978	16.24	1267	1282	1264	1669	899	1284	1268.49	0.57	0	-852	1343	1313	1267	1237	1191	1328	1252	57	385	500	840	1	1	11400000	145	7.28	0.25	12	0.07	175.00	5098.00	2695	20230920	-52.73	1021	20240805	24.78	2670	-52.28	20240111	1021	24.78	20240805	2695	-52.73	20230920	1021	24.78	20240805	0.05	N	073540	500	57 억		65230	N	N	0	N	00	N
97	20240906	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1273	-11	5	-0.86	8476856	6689	13.62	1267	1276	1264	1669	899	1284	1267.28	0.57	0	-467	1343	1313	1267	1237	1191	1328	1252	57	385	500	840	1	1	11400000	145	7.27	0.25	12	0.06	175.00	5098.00	2695	20230920	-52.76	1021	20240805	24.68	2670	-52.32	20240111	1021	24.68	20240805	2695	-52.76	20230920	1021	24.68	20240805	0.05	N	073540	500	57 억		65230	N	N	0	N	00	N
98	20240905	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	-1	5	-0.08	61732668	49122	206.41	1260	1297	1221	1670	900	1285	1256.72	0.59	0	-2491	1359	1321	1302	1264	1245	1312	1255	57	385	500	840	1	1	11400000	146	7.34	0.25	12	0.43	175.00	5098.00	2695	20230920	-52.36	1021	20240805	25.76	2670	-51.91	20240111	1021	25.76	20240805	2695	-52.36	20230920	1021	25.76	20240805	0.05	N	073540	500	57 억		67721	N	N	0	N	00	N
99	20240905	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1257	-28	5	-2.18	60002278	47763	200.70	1260	1297	1221	1670	900	1285	1256.25	0.59	0	-1424	1359	1321	1302	1264	1245	1312	1255	57	385	500	840	1	1	11400000	143	7.18	0.25	12	0.42	175.00	5098.00	2695	20230920	-53.36	1021	20240805	23.11	2670	-52.92	20240111	1021	23.11	20240805	2695	-53.36	20230920	1021	23.11	20240805	0.05	N	073540	500	57 억		67721	N	N	0	N	00	N
100	20240905	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	-40	5	-3.11	46302989	36687	154.16	1260	1297	1230	1670	900	1285	1262.11	0.59	0	-1929	1359	1321	1302	1264	1245	1312	1255	57	385	500	840	1	1	11400000	142	7.11	0.24	12	0.32	175.00	5098.00	2695	20230920	-53.80	1021	20240805	21.94	2670	-53.37	20240111	1021	21.94	20240805	2695	-53.80	20230920	1021	21.94	20240805	0.05	N	073540	500	57 억		67721	N	N	0	N	00	N
101	20240905	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1240	-45	5	-3.50	33634309	26462	111.19	1260	1297	1240	1670	900	1285	1271.04	0.59	0	-1112	1359	1321	1302	1264	1245	1312	1255	57	385	500	840	1	1	11400000	141	7.09	0.24	12	0.23	175.00	5098.00	2695	20230920	-53.99	1021	20240805	21.45	2670	-53.56	20240111	1021	21.45	20240805	2695	-53.99	20230920	1021	21.45	20240805	0.05	N	073540	500	57 억		67721	N	N	0	N	00	N
102	20240905	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1276	-9	5	-0.70	24219730	18994	79.81	1260	1297	1260	1670	900	1285	1275.13	0.59	0	-439	1359	1321	1302	1264	1245	1312	1255	57	385	500	840	1	1	11400000	145	7.29	0.25	12	0.17	175.00	5098.00	2695	20230920	-52.65	1021	20240805	24.98	2670	-52.21	20240111	1021	24.98	20240805	2695	-52.65	20230920	1021	24.98	20240805	0.05	N	073540	500	57 억		67721	N	N	0	N	00	N
103	20240905	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	-5	5	-0.39	21325958	16728	70.29	1260	1297	1260	1670	900	1285	1274.87	0.59	0	-265	1359	1321	1302	1264	1245	1312	1255	57	385	500	840	1	1	11400000	146	7.31	0.25	12	0.15	175.00	5098.00	2695	20230920	-52.50	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2695	-52.50	20230920	1021	25.37	20240805	0.05	N	073540	500	57 억		67721	N	N	0	N	00	N
104	20240905	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1274	-11	5	-0.86	20686013	16228	68.19	1260	1297	1260	1670	900	1285	1274.71	0.59	0	25	1359	1321	1302	1264	1245	1312	1255	57	385	500	840	1	1	11400000	145	7.28	0.25	12	0.14	175.00	5098.00	2695	20230920	-52.73	1021	20240805	24.78	2670	-52.28	20240111	1021	24.78	20240805	2695	-52.73	20230920	1021	24.78	20240805	0.05	N	073540	500	57 억		67721	N	N	0	N	00	N
105	20240905	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1272	-13	5	-1.01	20040598	15721	66.06	1260	1297	1260	1670	900	1285	1274.77	0.59	0	-329	1359	1321	1302	1264	1245	1312	1255	57	385	500	840	1	1	11400000	145	7.27	0.25	12	0.14	175.00	5098.00	2695	20230920	-52.80	1021	20240805	24.58	2670	-52.36	20240111	1021	24.58	20240805	2695	-52.80	20230920	1021	24.58	20240805	0.05	N	073540	500	57 억		67721	N	N	0	N	00	N
106	20240904	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-58	5	-4.32	31072406	23793	149.07	1340	1340	1283	1745	941	1343	1305.95	0.62	0	-2843	1406	1374	1358	1326	1310	1366	1318	57	402	500	880	1	1	11400000	146	7.34	0.25	12	0.21	175.00	5098.00	2695	20230920	-52.32	1021	20240805	25.86	2670	-51.87	20240111	1021	25.86	20240805	2695	-52.32	20230920	1021	25.86	20240805	0.05	N	073540	500	57 억		70564	N	N	0	N	00	N
107	20240904	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-53	5	-3.95	26554589	20277	127.04	1340	1340	1283	1745	941	1343	1309.59	0.62	0	-2339	1406	1374	1358	1326	1310	1366	1318	57	402	500	880	1	1	11400000	147	7.37	0.25	12	0.18	175.00	5098.00	2695	20230920	-52.13	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2695	-52.13	20230920	1021	26.35	20240805	0.05	N	073540	500	57 억		70564	N	N	0	N	00	N
108	20240904	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	-42	5	-3.13	23709617	18068	113.20	1340	1340	1301	1745	941	1343	1312.24	0.62	0	-2500	1406	1374	1358	1326	1310	1366	1318	57	402	500	880	1	1	11400000	148	7.43	0.26	12	0.16	175.00	5098.00	2695	20230920	-51.73	1021	20240805	27.42	2670	-51.27	20240111	1021	27.42	20240805	2695	-51.73	20230920	1021	27.42	20240805	0.05	N	073540	500	57 억		70564	N	N	0	N	00	N
109	20240904	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	-37	5	-2.76	14492015	10995	68.89	1340	1340	1301	1745	941	1343	1318.06	0.62	0	-1855	1406	1374	1358	1326	1310	1366	1318	57	402	500	880	1	1	11400000	149	7.46	0.26	12	0.10	175.00	5098.00	2695	20230920	-51.54	1021	20240805	27.91	2670	-51.09	20240111	1021	27.91	20240805	2695	-51.54	20230920	1021	27.91	20240805	0.05	N	073540	500	57 억		70564	N	N	0	N	00	N
110	20240904	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	-33	5	-2.46	13161201	9976	62.50	1340	1340	1301	1745	941	1343	1319.29	0.62	0	-1249	1406	1374	1358	1326	1310	1366	1318	57	402	500	880	1	1	11400000	149	7.49	0.26	12	0.09	175.00	5098.00	2695	20230920	-51.39	1021	20240805	28.31	2670	-50.94	20240111	1021	28.31	20240805	2695	-51.39	20230920	1021	28.31	20240805	0.05	N	073540	500	57 억		70564	N	N	0	N	00	N
111	20240904	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	-37	5	-2.76	13061902	9900	62.03	1340	1340	1301	1745	941	1343	1319.38	0.62	0	-1183	1406	1374	1358	1326	1310	1366	1318	57	402	500	880	1	1	11400000	149	7.46	0.26	12	0.09	175.00	5098.00	2695	20230920	-51.54	1021	20240805	27.91	2670	-51.09	20240111	1021	27.91	20240805	2695	-51.54	20230920	1021	27.91	20240805	0.05	N	073540	500	57 억		70564	N	N	0	N	00	N
112	20240904	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	-40	5	-2.98	9759558	7386	46.28	1340	1340	1301	1745	941	1343	1321.36	0.62	0	-542	1406	1374	1358	1326	1310	1366	1318	57	402	500	880	1	1	11400000	149	7.45	0.26	12	0.06	175.00	5098.00	2695	20230920	-51.65	1021	20240805	27.62	2670	-51.20	20240111	1021	27.62	20240805	2695	-51.65	20230920	1021	27.62	20240805	0.05	N	073540	500	57 억		70564	N	N	0	N	00	N
113	20240904	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1327	-16	5	-1.19	5033627	3782	23.70	1340	1340	1317	1745	941	1343	1330.94	0.62	0	-208	1406	1374	1358	1326	1310	1366	1318	57	402	500	880	1	1	11400000	151	7.58	0.26	12	0.03	175.00	5098.00	2695	20230920	-50.76	1021	20240805	29.97	2670	-50.30	20240111	1021	29.97	20240805	2695	-50.76	20230920	1021	29.97	20240805	0.05	N	073540	500	57 억		70564	N	N	0	N	00	N
114	20240903	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1343	-1	5	-0.07	21536635	15961	252.67	1344	1390	1342	1747	941	1344	1349.33	0.63	0	-1462	1364	1354	1349	1339	1334	1351	1336	57	403	500	880	1	1	11400000	153	7.67	0.26	12	0.14	175.00	5098.00	2695	20230920	-50.17	1021	20240805	31.54	2670	-49.70	20240111	1021	31.54	20240805	2695	-50.17	20230920	1021	31.54	20240805	0.05	N	073540	500	57 억		72026	N	N	0	N	00	N
115	20240903	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1344	0	3	0.00	21157667	15679	248.20	1344	1390	1342	1747	941	1344	1349.43	0.63	0	-1432	1364	1354	1349	1339	1334	1351	1336	57	403	500	880	1	1	11400000	153	7.68	0.26	12	0.14	175.00	5098.00	2695	20230920	-50.13	1021	20240805	31.64	2670	-49.66	20240111	1021	31.64	20240805	2695	-50.13	20230920	1021	31.64	20240805	0.05	N	073540	500	57 억		72026	N	N	0	N	00	N
116	20240903	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1343	-1	5	-0.07	20357224	15083	238.77	1344	1390	1342	1747	941	1344	1349.68	0.63	0	-851	1364	1354	1349	1339	1334	1351	1336	57	403	500	880	1	1	11400000	153	7.67	0.26	12	0.13	175.00	5098.00	2695	20230920	-50.17	1021	20240805	31.54	2670	-49.70	20240111	1021	31.54	20240805	2695	-50.17	20230920	1021	31.54	20240805	0.05	N	073540	500	57 억		72026	N	N	0	N	00	N
117	20240903	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1344	0	3	0.00	20320963	15056	238.34	1344	1390	1342	1747	941	1344	1349.69	0.63	0	-851	1364	1354	1349	1339	1334	1351	1336	57	403	500	880	1	1	11400000	153	7.68	0.26	12	0.13	175.00	5098.00	2695	20230920	-50.13	1021	20240805	31.64	2670	-49.66	20240111	1021	31.64	20240805	2695	-50.13	20230920	1021	31.64	20240805	0.05	N	073540	500	57 억		72026	N	N	0	N	00	N
118	20240903	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1350	6	2	0.45	11818604	8751	138.53	1344	1390	1342	1747	941	1344	1350.54	0.63	0	-598	1364	1354	1349	1339	1334	1351	1336	57	403	500	880	1	1	11400000	154	7.71	0.26	12	0.08	175.00	5098.00	2695	20230920	-49.91	1021	20240805	32.22	2670	-49.44	20240111	1021	32.22	20240805	2695	-49.91	20230920	1021	32.22	20240805	0.05	N	073540	500	57 억		72026	N	N	0	N	00	N
119	20240903	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1350	6	2	0.45	10403119	7702	121.92	1344	1390	1342	1747	941	1344	1350.70	0.63	0	-450	1364	1354	1349	1339	1334	1351	1336	57	403	500	880	1	1	11400000	154	7.71	0.26	12	0.07	175.00	5098.00	2695	20230920	-49.91	1021	20240805	32.22	2670	-49.44	20240111	1021	32.22	20240805	2695	-49.91	20230920	1021	32.22	20240805	0.05	N	073540	500	57 억		72026	N	N	0	N	00	N
120	20240903	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1349	5	2	0.37	10293769	7621	120.64	1344	1390	1342	1747	941	1344	1350.71	0.63	0	-369	1364	1354	1349	1339	1334	1351	1336	57	403	500	880	1	1	11400000	154	7.71	0.26	12	0.07	175.00	5098.00	2695	20230920	-49.94	1021	20240805	32.13	2670	-49.48	20240111	1021	32.13	20240805	2695	-49.94	20230920	1021	32.13	20240805	0.05	N	073540	500	57 억		72026	N	N	0	N	00	N
121	20240903	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1390	46	2	3.42	8382415	6218	98.43	1344	1390	1342	1747	941	1344	1348.09	0.63	0	-38	1364	1354	1349	1339	1334	1351	1336	57	403	500	880	1	1	11400000	158	7.94	0.27	12	0.05	175.00	5098.00	2695	20230920	-48.42	1021	20240805	36.14	2670	-47.94	20240111	1021	36.14	20240805	2695	-48.42	20230920	1021	36.14	20240805	0.05	N	073540	500	57 억		72026	N	N	0	N	00	N
122	20240902	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1344	-23	5	-1.68	8532171	6317	64.28	1353	1359	1344	1777	957	1367	1350.67	0.64	0	-1428	1402	1384	1362	1344	1322	1373	1333	57	410	500	900	1	1	11400000	153	7.68	0.26	12	0.06	175.00	5098.00	2695	20230920	-50.13	1021	20240805	31.64	2670	-49.66	20240111	1021	31.64	20240805	2695	-50.13	20230920	1021	31.64	20240805	0.04	N	073540	500	57 억		73397	N	N	0	N	00	N
123	20240902	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1352	-15	5	-1.10	7254686	5367	54.61	1353	1359	1347	1777	957	1367	1351.72	0.64	0	-582	1402	1384	1362	1344	1322	1373	1333	57	410	500	900	1	1	11400000	154	7.73	0.27	12	0.05	175.00	5098.00	2695	20230920	-49.83	1021	20240805	32.42	2670	-49.36	20240111	1021	32.42	20240805	2695	-49.83	20230920	1021	32.42	20240805	0.04	N	073540	500	57 억		73397	N	N	0	N	00	N
124	20240902	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1353	-14	5	-1.02	6334321	4686	47.68	1353	1359	1347	1777	957	1367	1351.75	0.64	0	-409	1402	1384	1362	1344	1322	1373	1333	57	410	500	900	1	1	11400000	154	7.73	0.27	12	0.04	175.00	5098.00	2695	20230920	-49.80	1021	20240805	32.52	2670	-49.33	20240111	1021	32.52	20240805	2695	-49.80	20230920	1021	32.52	20240805	0.04	N	073540	500	57 억		73397	N	N	0	N	00	N
125	20240902	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1353	-14	5	-1.02	5647822	4178	42.51	1353	1359	1347	1777	957	1367	1351.80	0.64	0	-225	1402	1384	1362	1344	1322	1373	1333	57	410	500	900	1	1	11400000	154	7.73	0.27	12	0.04	175.00	5098.00	2695	20230920	-49.80	1021	20240805	32.52	2670	-49.33	20240111	1021	32.52	20240805	2695	-49.80	20230920	1021	32.52	20240805	0.04	N	073540	500	57 억		73397	N	N	0	N	00	N
126	20240902	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1348	-19	5	-1.39	5044032	3731	37.96	1353	1359	1347	1777	957	1367	1351.92	0.64	0	19	1402	1384	1362	1344	1322	1373	1333	57	410	500	900	1	1	11400000	154	7.70	0.26	12	0.03	175.00	5098.00	2695	20230920	-49.98	1021	20240805	32.03	2670	-49.51	20240111	1021	32.03	20240805	2695	-49.98	20230920	1021	32.03	20240805	0.04	N	073540	500	57 억		73397	N	N	0	N	00	N
127	20240902	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1349	-18	5	-1.32	4443749	3286	33.44	1353	1359	1347	1777	957	1367	1352.33	0.64	0	287	1402	1384	1362	1344	1322	1373	1333	57	410	500	900	1	1	11400000	154	7.71	0.26	12	0.03	175.00	5098.00	2695	20230920	-49.94	1021	20240805	32.13	2670	-49.48	20240111	1021	32.13	20240805	2695	-49.94	20230920	1021	32.13	20240805	0.04	N	073540	500	57 억		73397	N	N	0	N	00	N
128	20240902	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1350	-17	5	-1.24	3698791	2734	27.82	1353	1359	1350	1777	957	1367	1352.89	0.64	0	586	1402	1384	1362	1344	1322	1373	1333	57	410	500	900	1	1	11400000	154	7.71	0.26	12	0.02	175.00	5098.00	2695	20230920	-49.91	1021	20240805	32.22	2670	-49.44	20240111	1021	32.22	20240805	2695	-49.91	20230920	1021	32.22	20240805	0.04	N	073540	500	57 억		73397	N	N	0	N	00	N
129	20240902	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1355	-12	5	-0.88	2828012	2090	21.27	1353	1355	1353	1777	957	1367	1353.12	0.64	0	785	1402	1384	1362	1344	1322	1373	1333	57	410	500	900	1	1	11400000	154	7.74	0.27	12	0.02	175.00	5098.00	2695	20230920	-49.72	1021	20240805	32.71	2670	-49.25	20240111	1021	32.71	20240805	2695	-49.72	20230920	1021	32.71	20240805	0.04	N	073540	500	57 억		73397	N	N	0	N	00	N