KissMeData/073190/price/prices-20250201.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	20250227	160657	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3500	-170	5	-4.63	1028661120	285402	80.78	3610	3720	3250	4770	2570	3670	3604.29	0.86	0	-8587	3930	3800	3650	3520	3370	3865	3585	60	1100	500	2560	5	1	11968040	419	-11.11	2.10	12	2.38	-315.00	1669.00	4105	20250224	-14.74	1855	20241209	88.68	4105	-14.74	20250224	1873	86.87	20250110	4105	-14.74	20250224	1855	88.68	20241209	0.00	N	073190	500	59 억		103522	N	N	0	N	00	N
3	20250227	150655	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3535	-135	5	-3.68	785269055	214121	60.61	3610	3720	3510	4770	2570	3670	3667.41	0.86	0	-13622	3930	3800	3650	3520	3370	3865	3585	60	1100	500	2560	5	1	11968040	423	-11.22	2.12	12	1.79	-315.00	1669.00	4105	20250224	-13.89	1855	20241209	90.57	4105	-13.89	20250224	1873	88.73	20250110	4105	-13.89	20250224	1855	90.57	20241209	0.00	N	073190	500	59 억		103522	N	N	0	N	00	N
4	20250227	140657	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	0	3	0.00	571145515	154983	43.87	3610	3720	3600	4770	2570	3670	3685.21	0.86	0	-11212	3930	3800	3650	3520	3370	3865	3585	60	1100	500	2560	5	1	11968040	439	-11.65	2.20	12	1.29	-315.00	1669.00	4105	20250224	-10.60	1855	20241209	97.84	4105	-10.60	20250224	1873	95.94	20250110	4105	-10.60	20250224	1855	97.84	20241209	0.00	N	073190	500	59 억		103522	N	N	0	N	00	N
5	20250227	130656	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	15	2	0.41	418586070	113764	32.20	3610	3720	3600	4770	2570	3670	3679.42	0.86	0	-10921	3930	3800	3650	3520	3370	3865	3585	60	1100	500	2560	5	1	11968040	441	-11.70	2.21	12	0.95	-315.00	1669.00	4105	20250224	-10.23	1855	20241209	98.65	4105	-10.23	20250224	1873	96.74	20250110	4105	-10.23	20250224	1855	98.65	20241209	0.00	N	073190	500	59 억		103522	N	N	0	N	00	N
6	20250227	120653	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	0	3	0.00	150392005	41511	11.75	3610	3670	3600	4770	2570	3670	3622.94	0.86	0	-9178	3930	3800	3650	3520	3370	3865	3585	60	1100	500	2560	5	1	11968040	439	-11.65	2.20	12	0.35	-315.00	1669.00	4105	20250224	-10.60	1855	20241209	97.84	4105	-10.60	20250224	1873	95.94	20250110	4105	-10.60	20250224	1855	97.84	20241209	0.00	N	073190	500	59 억		103522	N	N	0	N	00	N
7	20250227	110659	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3665	-5	5	-0.14	124849855	34498	9.76	3610	3665	3600	4770	2570	3670	3619.05	0.86	0	-6761	3930	3800	3650	3520	3370	3865	3585	60	1100	500	2560	5	1	11968040	439	-11.63	2.20	12	0.29	-315.00	1669.00	4105	20250224	-10.72	1855	20241209	97.57	4105	-10.72	20250224	1873	95.68	20250110	4105	-10.72	20250224	1855	97.57	20241209	0.00	N	073190	500	59 억		103522	N	N	0	N	00	N
8	20250227	100718	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3605	-65	5	-1.77	97343340	26938	7.62	3610	3635	3600	4770	2570	3670	3613.61	0.86	0	-4284	3930	3800	3650	3520	3370	3865	3585	60	1100	500	2560	5	1	11968040	431	-11.44	2.16	12	0.23	-315.00	1669.00	4105	20250224	-12.18	1855	20241209	94.34	4105	-12.18	20250224	1873	92.47	20250110	4105	-12.18	20250224	1855	94.34	20241209	0.00	N	073190	500	59 억		103522	N	N	0	N	00	N
9	20250227	090720	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3615	-55	5	-1.50	31374170	8683	2.46	3610	3635	3600	4770	2570	3670	3613.29	0.86	0	-1223	3930	3800	3650	3520	3370	3865	3585	60	1100	500	2560	5	1	11968040	433	-11.48	2.17	12	0.07	-315.00	1669.00	4105	20250224	-11.94	1855	20241209	94.88	4105	-11.94	20250224	1873	93.01	20250110	4105	-11.94	20250224	1855	94.88	20241209	0.00	N	073190	500	59 억		103522	N	N	0	N	00	N
10	20250226	160656	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	-20	5	-0.54	1282509035	350519	89.45	3625	3780	3500	4795	2585	3690	3658.89	0.77	0	11845	3880	3785	3725	3630	3570	3832	3677	60	1105	500	2580	5	1	11968040	439	-11.65	2.20	12	2.93	-315.00	1669.00	4105	20250224	-10.60	1855	20241209	97.84	4105	-10.60	20250224	1873	95.94	20250110	4105	-10.60	20250224	1855	97.84	20241209	0.00	N	073190	500	59 억		91677	N	N	0	N	00	N
11	20250226	150659	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3655	-35	5	-0.95	923502850	253025	64.57	3625	3780	3500	4795	2585	3690	3649.85	0.77	0	16443	3880	3785	3725	3630	3570	3832	3677	60	1105	500	2580	5	1	11968040	437	-11.60	2.19	12	2.11	-315.00	1669.00	4105	20250224	-10.96	1855	20241209	97.04	4105	-10.96	20250224	1873	95.14	20250110	4105	-10.96	20250224	1855	97.04	20241209	0.00	N	073190	500	59 억		91677	N	N	0	N	00	N
12	20250226	140657	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3640	-50	5	-1.36	705301660	193602	49.40	3625	3780	3500	4795	2585	3690	3643.05	0.77	0	21180	3880	3785	3725	3630	3570	3832	3677	60	1105	500	2580	5	1	11968040	436	-11.56	2.18	12	1.62	-315.00	1669.00	4105	20250224	-11.33	1855	20241209	96.23	4105	-11.33	20250224	1873	94.34	20250110	4105	-11.33	20250224	1855	96.23	20241209	0.00	N	073190	500	59 억		91677	N	N	0	N	00	N
13	20250226	130656	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	-55	5	-1.49	427317535	115715	29.53	3625	3780	3605	4795	2585	3690	3692.84	0.77	0	2899	3880	3785	3725	3630	3570	3832	3677	60	1105	500	2580	5	1	11968040	435	-11.54	2.18	12	0.97	-315.00	1669.00	4105	20250224	-11.45	1855	20241209	95.96	4105	-11.45	20250224	1873	94.07	20250110	4105	-11.45	20250224	1855	95.96	20241209	0.00	N	073190	500	59 억		91677	N	N	0	N	00	N
14	20250226	120657	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3640	-50	5	-1.36	424458015	114930	29.33	3625	3780	3605	4795	2585	3690	3693.19	0.77	0	3071	3880	3785	3725	3630	3570	3832	3677	60	1105	500	2580	5	1	11968040	436	-11.56	2.18	12	0.96	-315.00	1669.00	4105	20250224	-11.33	1855	20241209	96.23	4105	-11.33	20250224	1873	94.34	20250110	4105	-11.33	20250224	1855	96.23	20241209	0.00	N	073190	500	59 억		91677	N	N	0	N	00	N
15	20250226	110655	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3675	-15	5	-0.41	290756890	78017	19.91	3625	3780	3605	4795	2585	3690	3726.84	0.77	0	699	3880	3785	3725	3630	3570	3832	3677	60	1105	500	2580	5	1	11968040	440	-11.67	2.20	12	0.65	-315.00	1669.00	4105	20250224	-10.48	1855	20241209	98.11	4105	-10.48	20250224	1873	96.21	20250110	4105	-10.48	20250224	1855	98.11	20241209	0.00	N	073190	500	59 억		91677	N	N	0	N	00	N
16	20250226	100654	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	5	2	0.14	261523785	70063	17.88	3625	3780	3605	4795	2585	3690	3732.69	0.77	0	1022	3880	3785	3725	3630	3570	3832	3677	60	1105	500	2580	5	1	11968040	442	-11.73	2.21	12	0.59	-315.00	1669.00	4105	20250224	-9.99	1855	20241209	99.19	4105	-9.99	20250224	1873	97.28	20250110	4105	-9.99	20250224	1855	99.19	20241209	0.00	N	073190	500	59 억		91677	N	N	0	N	00	N
17	20250226	090701	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3655	-35	5	-0.95	15547470	4271	1.09	3625	3670	3605	4795	2585	3690	3640.24	0.77	0	632	3880	3785	3725	3630	3570	3832	3677	60	1105	500	2580	5	1	11968040	437	-11.60	2.19	12	0.04	-315.00	1669.00	4105	20250224	-10.96	1855	20241209	97.04	4105	-10.96	20250224	1873	95.14	20250110	4105	-10.96	20250224	1855	97.04	20241209	0.00	N	073190	500	59 억		91677	N	N	0	N	00	N
18	20250225	160651	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	-90	5	-2.38	1423727945	381407	52.42	3685	3820	3665	4910	2650	3780	3732.83	0.84	0	-8784	4296	4037	3846	3587	3396	3942	3492	60	1130	500	2640	5	1	11968040	442	-11.71	2.21	12	3.19	-315.00	1669.00	4105	20250224	-10.11	1855	20241209	98.92	4105	-10.11	20250224	1873	97.01	20250110	4105	-10.11	20250224	1855	98.92	20241209	0.00	N	073190	500	59 억		100450	N	N	0	N	00	N
19	20250225	150652	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	-50	5	-1.32	1374773065	368170	50.60	3685	3820	3665	4910	2650	3780	3734.07	0.84	0	-2938	4296	4037	3846	3587	3396	3942	3492	60	1130	500	2640	5	1	11968040	446	-11.84	2.23	12	3.08	-315.00	1669.00	4105	20250224	-9.14	1855	20241209	101.08	4105	-9.14	20250224	1873	99.15	20250110	4105	-9.14	20250224	1855	101.08	20241209	0.00	N	073190	500	59 억		100450	N	N	0	N	00	N
20	20250225	140651	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	-80	5	-2.12	1327037025	355283	48.83	3685	3820	3665	4910	2650	3780	3735.15	0.84	0	-2144	4296	4037	3846	3587	3396	3942	3492	60	1130	500	2640	5	1	11968040	443	-11.75	2.22	12	2.97	-315.00	1669.00	4105	20250224	-9.87	1855	20241209	99.46	4105	-9.87	20250224	1873	97.54	20250110	4105	-9.87	20250224	1855	99.46	20241209	0.00	N	073190	500	59 억		100450	N	N	0	N	00	N
21	20250225	130653	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	-55	5	-1.46	1237396725	330951	45.48	3685	3820	3680	4910	2650	3780	3738.91	0.84	0	-4304	4296	4037	3846	3587	3396	3942	3492	60	1130	500	2640	5	1	11968040	446	-11.83	2.23	12	2.77	-315.00	1669.00	4105	20250224	-9.26	1855	20241209	100.81	4105	-9.26	20250224	1873	98.88	20250110	4105	-9.26	20250224	1855	100.81	20241209	0.00	N	073190	500	59 억		100450	N	N	0	N	00	N
22	20250225	120650	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	-40	5	-1.06	147547235	39512	5.43	3685	3820	3685	4910	2650	3780	3734.24	0.84	0	-2081	4296	4037	3846	3587	3396	3942	3492	60	1130	500	2640	5	1	11968040	448	-11.87	2.24	12	0.33	-315.00	1669.00	4105	20250224	-8.89	1855	20241209	101.62	4105	-8.89	20250224	1873	99.68	20250110	4105	-8.89	20250224	1855	101.62	20241209	0.00	N	073190	500	59 억		100450	N	N	0	N	00	N
23	20250225	110651	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	-45	5	-1.19	131987610	35360	4.86	3685	3820	3685	4910	2650	3780	3732.68	0.84	0	-1944	4296	4037	3846	3587	3396	3942	3492	60	1130	500	2640	5	1	11968040	447	-11.86	2.24	12	0.30	-315.00	1669.00	4105	20250224	-9.01	1855	20241209	101.35	4105	-9.01	20250224	1873	99.41	20250110	4105	-9.01	20250224	1855	101.35	20241209	0.00	N	073190	500	59 억		100450	N	N	0	N	00	N
24	20250225	100649	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	-50	5	-1.32	106992565	28661	3.94	3685	3820	3685	4910	2650	3780	3733.04	0.84	0	-1906	4296	4037	3846	3587	3396	3942	3492	60	1130	500	2640	5	1	11968040	446	-11.84	2.23	12	0.24	-315.00	1669.00	4105	20250224	-9.14	1855	20241209	101.08	4105	-9.14	20250224	1873	99.15	20250110	4105	-9.14	20250224	1855	101.08	20241209	0.00	N	073190	500	59 억		100450	N	N	0	N	00	N
25	20250225	090655	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	0	3	0.00	27841500	7445	1.02	3685	3820	3685	4910	2650	3780	3739.62	0.84	0	-1413	4296	4037	3846	3587	3396	3942	3492	60	1130	500	2640	5	1	11968040	452	-12.00	2.26	12	0.06	-315.00	1669.00	4105	20250224	-7.92	1855	20241209	103.77	4105	-7.92	20250224	1873	101.82	20250110	4105	-7.92	20250224	1855	103.77	20241209	0.00	N	073190	500	59 억		100450	N	N	0	N	00	N
26	20250224	160647	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3780	-35	5	-0.92	2799621260	722398	1018.12	3815	4105	3655	4955	2675	3815	3875.56	1.04	0	-23210	3895	3855	3795	3755	3695	3875	3775	60	1140	500	2670	5	1	11968040	452	-12.00	2.26	12	6.04	-315.00	1669.00	4105	20250224	-7.92	1855	20241209	103.77	4105	-7.92	20250224	1873	101.82	20250110	4105	-7.92	20250224	1855	103.77	20241209	0.00	N	073190	500	59 억		124013	N	N	0	N	00	N
27	20250224	150646	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3795	-20	5	-0.52	2577427165	663086	934.53	3815	4105	3655	4955	2675	3815	3887.15	1.04	0	-20915	3895	3855	3795	3755	3695	3875	3775	60	1140	500	2670	5	1	11968040	454	-12.05	2.27	12	5.54	-315.00	1669.00	4105	20250224	-7.55	1855	20241209	104.58	4105	-7.55	20250224	1873	102.62	20250110	4105	-7.55	20250224	1855	104.58	20241209	0.00	N	073190	500	59 억		124013	N	N	0	N	00	N
28	20250224	140645	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3735	-80	5	-2.10	1653011990	424044	597.63	3815	4105	3655	4955	2675	3815	3898.44	1.04	0	1304	3895	3855	3795	3755	3695	3875	3775	60	1140	500	2670	5	1	11968040	447	-11.86	2.24	12	3.54	-315.00	1669.00	4105	20250224	-9.01	1855	20241209	101.35	4105	-9.01	20250224	1873	99.41	20250110	4105	-9.01	20250224	1855	101.35	20241209	0.00	N	073190	500	59 억		124013	N	N	0	N	00	N
29	20250224	130647	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3725	-90	5	-2.36	1635805600	419428	591.13	3815	4105	3655	4955	2675	3815	3900.33	1.04	0	758	3895	3855	3795	3755	3695	3875	3775	60	1140	500	2670	5	1	11968040	446	-11.83	2.23	12	3.50	-315.00	1669.00	4105	20250224	-9.26	1855	20241209	100.81	4105	-9.26	20250224	1873	98.88	20250110	4105	-9.26	20250224	1855	100.81	20241209	0.00	N	073190	500	59 억		124013	N	N	0	N	00	N
30	20250224	120644	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3765	-50	5	-1.31	1536504300	392682	553.43	3815	4105	3655	4955	2675	3815	3913.14	1.04	0	-5565	3895	3855	3795	3755	3695	3875	3775	60	1140	500	2670	5	1	11968040	451	-11.95	2.26	12	3.28	-315.00	1669.00	4105	20250224	-8.28	1855	20241209	102.96	4105	-8.28	20250224	1873	101.01	20250110	4105	-8.28	20250224	1855	102.96	20241209	0.00	N	073190	500	59 억		124013	N	N	0	N	00	N
31	20250224	110642	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	-60	5	-1.57	311618920	83917	118.27	3815	3815	3655	4955	2675	3815	3711.96	1.04	0	9790	3895	3855	3795	3755	3695	3875	3775	60	1140	500	2670	5	1	11968040	449	-11.92	2.25	12	0.70	-315.00	1669.00	4040	20250218	-7.05	1855	20241209	102.43	4040	-7.05	20250218	1873	100.48	20250110	4040	-7.05	20250218	1855	102.43	20241209	0.00	N	073190	500	59 억		124013	N	N	0	N	00	N
32	20250224	100642	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	-95	5	-2.49	261508205	70511	99.38	3815	3815	3655	4955	2675	3815	3706.94	1.04	0	9852	3895	3855	3795	3755	3695	3875	3775	60	1140	500	2670	5	1	11968040	445	-11.81	2.23	12	0.59	-315.00	1669.00	4040	20250218	-7.92	1855	20241209	100.54	4040	-7.92	20250218	1873	98.61	20250110	4040	-7.92	20250218	1855	100.54	20241209	0.00	N	073190	500	59 억		124013	N	N	0	N	00	N
33	20250224	090648	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	-85	5	-2.23	18363875	4869	6.86	3815	3815	3730	4955	2675	3815	3757.58	1.04	0	1821	3895	3855	3795	3755	3695	3875	3775	60	1140	500	2670	5	1	11968040	446	-11.84	2.23	12	0.04	-315.00	1669.00	4040	20250218	-7.67	1855	20241209	101.08	4040	-7.67	20250218	1873	99.15	20250110	4040	-7.67	20250218	1855	101.08	20241209	0.00	N	073190	500	59 억		124013	N	N	0	N	00	N
34	20250221	160642	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3815	-55	5	-1.42	247562740	65419	49.09	3785	3835	3735	5030	2710	3870	3784.26	1.11	0	-8539	4003	3936	3803	3736	3603	3970	3770	60	1160	500	2700	5	1	11968040	457	-12.11	2.29	12	0.55	-315.00	1669.00	4040	20250218	-5.57	1855	20241209	105.66	4040	-5.57	20250218	1873	103.68	20250110	4040	-5.57	20250218	1855	105.66	20241209	0.00	N	073190	500	59 억		132540	N	N	0	N	00	N
35	20250221	150644	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3790	-80	5	-2.07	149715590	39761	29.84	3785	3805	3735	5030	2710	3870	3765.39	1.11	0	-5403	4003	3936	3803	3736	3603	3970	3770	60	1160	500	2700	5	1	11968040	454	-12.03	2.27	12	0.33	-315.00	1669.00	4040	20250218	-6.19	1855	20241209	104.31	4040	-6.19	20250218	1873	102.35	20250110	4040	-6.19	20250218	1855	104.31	20241209	0.00	N	073190	500	59 억		132540	N	N	0	N	00	N
36	20250221	140643	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3765	-105	5	-2.71	74677115	19847	14.89	3785	3805	3735	5030	2710	3870	3762.64	1.11	0	-4453	4003	3936	3803	3736	3603	3970	3770	60	1160	500	2700	5	1	11968040	451	-11.95	2.26	12	0.17	-315.00	1669.00	4040	20250218	-6.81	1855	20241209	102.96	4040	-6.81	20250218	1873	101.01	20250110	4040	-6.81	20250218	1855	102.96	20241209	0.00	N	073190	500	59 억		132540	N	N	0	N	00	N
37	20250221	130643	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	-130	5	-3.36	65479150	17388	13.05	3785	3805	3735	5030	2710	3870	3765.77	1.11	0	-3877	4003	3936	3803	3736	3603	3970	3770	60	1160	500	2700	5	1	11968040	448	-11.87	2.24	12	0.15	-315.00	1669.00	4040	20250218	-7.43	1855	20241209	101.62	4040	-7.43	20250218	1873	99.68	20250110	4040	-7.43	20250218	1855	101.62	20241209	0.00	N	073190	500	59 억		132540	N	N	0	N	00	N
38	20250221	120644	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	-110	5	-2.84	58107925	15425	11.58	3785	3805	3735	5030	2710	3870	3767.13	1.11	0	-3877	4003	3936	3803	3736	3603	3970	3770	60	1160	500	2700	5	1	11968040	450	-11.94	2.25	12	0.13	-315.00	1669.00	4040	20250218	-6.93	1855	20241209	102.70	4040	-6.93	20250218	1873	100.75	20250110	4040	-6.93	20250218	1855	102.70	20241209	0.00	N	073190	500	59 억		132540	N	N	0	N	00	N
39	20250221	110640	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3770	-100	5	-2.58	53336630	14156	10.62	3785	3805	3735	5030	2710	3870	3767.78	1.11	0	-3365	4003	3936	3803	3736	3603	3970	3770	60	1160	500	2700	5	1	11968040	451	-11.97	2.26	12	0.12	-315.00	1669.00	4040	20250218	-6.68	1855	20241209	103.23	4040	-6.68	20250218	1873	101.28	20250110	4040	-6.68	20250218	1855	103.23	20241209	0.00	N	073190	500	59 억		132540	N	N	0	N	00	N
40	20250221	100642	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	-120	5	-3.10	48751280	12933	9.71	3785	3805	3735	5030	2710	3870	3769.53	1.11	0	-3217	4003	3936	3803	3736	3603	3970	3770	60	1160	500	2700	5	1	11968040	449	-11.90	2.25	12	0.11	-315.00	1669.00	4040	20250218	-7.18	1855	20241209	102.16	4040	-7.18	20250218	1873	100.21	20250110	4040	-7.18	20250218	1855	102.16	20241209	0.00	N	073190	500	59 억		132540	N	N	0	N	00	N
41	20250221	090643	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3775	-95	5	-2.45	18414185	4858	3.65	3785	3805	3775	5030	2710	3870	3790.49	1.11	0	-361	4003	3936	3803	3736	3603	3970	3770	60	1160	500	2700	5	1	11968040	452	-11.98	2.26	12	0.04	-315.00	1669.00	4040	20250218	-6.56	1855	20241209	103.50	4040	-6.56	20250218	1873	101.55	20250110	4040	-6.56	20250218	1855	103.50	20241209	0.00	N	073190	500	59 억		132540	N	N	0	N	00	N
42	20250220	160639	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3870	-20	5	-0.51	490267615	130721	97.95	3870	3870	3670	5050	2725	3890	3749.04	1.09	0	1715	4036	3962	3876	3802	3716	3920	3760	60	1160	500	2720	5	1	11968040	463	-12.29	2.32	12	1.09	-315.00	1669.00	4040	20250218	-4.21	1855	20241209	108.63	4040	-4.21	20250218	1873	106.62	20250110	4040	-4.21	20250218	1855	108.63	20241209	0.00	N	073190	500	59 억		130817	N	N	0	N	00	N
43	20250220	150640	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3795	-95	5	-2.44	382250120	102518	76.82	3870	3870	3670	5050	2725	3890	3728.61	1.09	0	334	4036	3962	3876	3802	3716	3920	3760	60	1160	500	2720	5	1	11968040	454	-12.05	2.27	12	0.86	-315.00	1669.00	4040	20250218	-6.06	1855	20241209	104.58	4040	-6.06	20250218	1873	102.62	20250110	4040	-6.06	20250218	1855	104.58	20241209	0.00	N	073190	500	59 억		130817	N	N	0	N	00	N
44	20250220	140641	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	-160	5	-4.11	319042465	85529	64.09	3870	3870	3670	5050	2725	3890	3730.23	1.09	0	-1588	4036	3962	3876	3802	3716	3920	3760	60	1160	500	2720	5	1	11968040	446	-11.84	2.23	12	0.71	-315.00	1669.00	4040	20250218	-7.67	1855	20241209	101.08	4040	-7.67	20250218	1873	99.15	20250110	4040	-7.67	20250218	1855	101.08	20241209	0.00	N	073190	500	59 억		130817	N	N	0	N	00	N
45	20250220	130638	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	-175	5	-4.50	285380415	76452	57.29	3870	3870	3670	5050	2725	3890	3732.81	1.09	0	-1916	4036	3962	3876	3802	3716	3920	3760	60	1160	500	2720	5	1	11968040	445	-11.79	2.23	12	0.64	-315.00	1669.00	4040	20250218	-8.04	1855	20241209	100.27	4040	-8.04	20250218	1873	98.34	20250110	4040	-8.04	20250218	1855	100.27	20241209	0.00	N	073190	500	59 억		130817	N	N	0	N	00	N
46	20250220	120639	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	-150	5	-3.86	167649410	44647	33.45	3870	3870	3720	5050	2725	3890	3755.00	1.09	0	-2493	4036	3962	3876	3802	3716	3920	3760	60	1160	500	2720	5	1	11968040	448	-11.87	2.24	12	0.37	-315.00	1669.00	4040	20250218	-7.43	1855	20241209	101.62	4040	-7.43	20250218	1873	99.68	20250110	4040	-7.43	20250218	1855	101.62	20241209	0.00	N	073190	500	59 억		130817	N	N	0	N	00	N
47	20250220	110639	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	-155	5	-3.98	78699510	20889	15.65	3870	3870	3735	5050	2725	3890	3767.51	1.09	0	-2954	4036	3962	3876	3802	3716	3920	3760	60	1160	500	2720	5	1	11968040	447	-11.86	2.24	12	0.17	-315.00	1669.00	4040	20250218	-7.55	1855	20241209	101.35	4040	-7.55	20250218	1873	99.41	20250110	4040	-7.55	20250218	1855	101.35	20241209	0.00	N	073190	500	59 억		130817	N	N	0	N	00	N
48	20250220	100638	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	-135	5	-3.47	66201830	17552	13.15	3870	3870	3740	5050	2725	3890	3771.75	1.09	0	-2882	4036	3962	3876	3802	3716	3920	3760	60	1160	500	2720	5	1	11968040	449	-11.92	2.25	12	0.15	-315.00	1669.00	4040	20250218	-7.05	1855	20241209	102.43	4040	-7.05	20250218	1873	100.48	20250110	4040	-7.05	20250218	1855	102.43	20241209	0.00	N	073190	500	59 억		130817	N	N	0	N	00	N
49	20250220	090643	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3825	-65	5	-1.67	9379750	2452	1.84	3870	3870	3820	5050	2725	3890	3825.35	1.09	0	-679	4036	3962	3876	3802	3716	3920	3760	60	1160	500	2720	5	1	11968040	458	-12.14	2.29	12	0.02	-315.00	1669.00	4040	20250218	-5.32	1855	20241209	106.20	4040	-5.32	20250218	1873	104.22	20250110	4040	-5.32	20250218	1855	106.20	20241209	0.00	N	073190	500	59 억		130817	N	N	0	N	00	N
50	20250219	160637	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3890	-60	5	-1.52	506925640	131785	40.04	3950	3950	3790	5130	2765	3950	3846.60	1.41	0	-40319	4250	4100	3890	3740	3530	4175	3815	60	1180	500	2760	5	1	11968040	466	-12.35	2.33	12	1.10	-315.00	1669.00	4040	20250218	-3.71	1855	20241209	109.70	4040	-3.71	20250218	1873	107.69	20250110	4040	-3.71	20250218	1855	109.70	20241209	0.00	N	073190	500	59 억		168618	N	N	0	N	00	N
51	20250219	150639	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3865	-85	5	-2.15	444484775	115696	35.15	3950	3950	3790	5130	2765	3950	3841.83	1.41	0	-38277	4250	4100	3890	3740	3530	4175	3815	60	1180	500	2760	5	1	11968040	463	-12.27	2.32	12	0.97	-315.00	1669.00	4040	20250218	-4.33	1855	20241209	108.36	4040	-4.33	20250218	1873	106.35	20250110	4040	-4.33	20250218	1855	108.36	20241209	0.00	N	073190	500	59 억		168618	N	N	0	N	00	N
52	20250219	140636	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3790	-160	5	-4.05	346874880	90265	27.43	3950	3950	3790	5130	2765	3950	3842.85	1.41	0	-36249	4250	4100	3890	3740	3530	4175	3815	60	1180	500	2760	5	1	11968040	454	-12.03	2.27	12	0.75	-315.00	1669.00	4040	20250218	-6.19	1855	20241209	104.31	4040	-6.19	20250218	1873	102.35	20250110	4040	-6.19	20250218	1855	104.31	20241209	0.00	N	073190	500	59 억		168618	N	N	0	N	00	N
53	20250219	130637	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3825	-125	5	-3.16	230145270	59630	18.12	3950	3950	3815	5130	2765	3950	3859.56	1.41	0	-27051	4250	4100	3890	3740	3530	4175	3815	60	1180	500	2760	5	1	11968040	458	-12.14	2.29	12	0.50	-315.00	1669.00	4040	20250218	-5.32	1855	20241209	106.20	4040	-5.32	20250218	1873	104.22	20250110	4040	-5.32	20250218	1855	106.20	20241209	0.00	N	073190	500	59 억		168618	N	N	0	N	00	N
54	20250219	120636	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3845	-105	5	-2.66	196441585	50827	15.44	3950	3950	3825	5130	2765	3950	3864.91	1.41	0	-21725	4250	4100	3890	3740	3530	4175	3815	60	1180	500	2760	5	1	11968040	460	-12.21	2.30	12	0.42	-315.00	1669.00	4040	20250218	-4.83	1855	20241209	107.28	4040	-4.83	20250218	1873	105.29	20250110	4040	-4.83	20250218	1855	107.28	20241209	0.00	N	073190	500	59 억		168618	N	N	0	N	00	N
55	20250219	110637	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3845	-105	5	-2.66	179536165	46430	14.11	3950	3950	3825	5130	2765	3950	3866.81	1.41	0	-20408	4250	4100	3890	3740	3530	4175	3815	60	1180	500	2760	5	1	11968040	460	-12.21	2.30	12	0.39	-315.00	1669.00	4040	20250218	-4.83	1855	20241209	107.28	4040	-4.83	20250218	1873	105.29	20250110	4040	-4.83	20250218	1855	107.28	20241209	0.00	N	073190	500	59 억		168618	N	N	0	N	00	N
56	20250219	100636	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	-100	5	-2.53	147676165	38118	11.58	3950	3950	3830	5130	2765	3950	3874.18	1.41	0	-13692	4250	4100	3890	3740	3530	4175	3815	60	1180	500	2760	5	1	11968040	461	-12.22	2.31	12	0.32	-315.00	1669.00	4040	20250218	-4.70	1855	20241209	107.55	4040	-4.70	20250218	1873	105.55	20250110	4040	-4.70	20250218	1855	107.55	20241209	0.00	N	073190	500	59 억		168618	N	N	0	N	00	N
57	20250219	090638	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	-120	5	-3.04	68590155	17646	5.36	3950	3950	3830	5130	2765	3950	3887.01	1.41	0	-6913	4250	4100	3890	3740	3530	4175	3815	60	1180	500	2760	5	1	11968040	458	-12.16	2.29	12	0.15	-315.00	1669.00	4040	20250218	-5.20	1855	20241209	106.47	4040	-5.20	20250218	1873	104.48	20250110	4040	-5.20	20250218	1855	106.47	20241209	0.00	N	073190	500	59 억		168618	N	N	0	N	00	N
58	20250218	160635	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3950	-15	5	-0.38	1181364030	307454	160.53	3900	4040	3680	5150	2780	3965	3842.41	1.63	0	-26345	4188	4076	3853	3741	3518	4132	3797	60	1185	500	2770	5	1	11968040	473	-12.54	2.37	12	2.57	-315.00	1669.00	4040	20250218	-2.23	1855	20241209	112.94	4040	-2.23	20250218	1873	110.89	20250110	4040	-2.23	20250218	1855	112.94	20241209	0.00	N	073190	500	59 억		194960	N	N	0	N	00	N
59	20250218	150636	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3890	-75	5	-1.89	1107190280	288552	150.66	3900	4040	3680	5150	2780	3965	3837.06	1.63	0	-24655	4188	4076	3853	3741	3518	4132	3797	60	1185	500	2770	5	1	11968040	466	-12.35	2.33	12	2.41	-315.00	1669.00	4040	20250218	-3.71	1855	20241209	109.70	4040	-3.71	20250218	1873	107.69	20250110	4040	-3.71	20250218	1855	109.70	20241209	0.00	N	073190	500	59 억		194960	N	N	0	N	00	N
60	20250218	140637	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3830	-135	5	-3.40	1026362385	267558	139.70	3900	4040	3680	5150	2780	3965	3836.04	1.63	0	-25698	4188	4076	3853	3741	3518	4132	3797	60	1185	500	2770	5	1	11968040	458	-12.16	2.29	12	2.24	-315.00	1669.00	4040	20250218	-5.20	1855	20241209	106.47	4040	-5.20	20250218	1873	104.48	20250110	4040	-5.20	20250218	1855	106.47	20241209	0.00	N	073190	500	59 억		194960	N	N	0	N	00	N
61	20250218	130634	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3830	-135	5	-3.40	1015653450	264765	138.24	3900	4040	3680	5150	2780	3965	3836.06	1.63	0	-25390	4188	4076	3853	3741	3518	4132	3797	60	1185	500	2770	5	1	11968040	458	-12.16	2.29	12	2.21	-315.00	1669.00	4040	20250218	-5.20	1855	20241209	106.47	4040	-5.20	20250218	1873	104.48	20250110	4040	-5.20	20250218	1855	106.47	20241209	0.00	N	073190	500	59 억		194960	N	N	0	N	00	N
62	20250218	120636	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3795	-170	5	-4.29	968591515	252470	131.82	3900	4040	3680	5150	2780	3965	3836.46	1.63	0	-23732	4188	4076	3853	3741	3518	4132	3797	60	1185	500	2770	5	1	11968040	454	-12.05	2.27	12	2.11	-315.00	1669.00	4040	20250218	-6.06	1855	20241209	104.58	4040	-6.06	20250218	1873	102.62	20250110	4040	-6.06	20250218	1855	104.58	20241209	0.00	N	073190	500	59 억		194960	N	N	0	N	00	N
63	20250218	110634	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3750	-215	5	-5.42	940423655	245014	127.93	3900	4040	3680	5150	2780	3965	3838.24	1.63	0	-20755	4188	4076	3853	3741	3518	4132	3797	60	1185	500	2770	5	1	11968040	449	-11.90	2.25	12	2.05	-315.00	1669.00	4040	20250218	-7.18	1855	20241209	102.16	4040	-7.18	20250218	1873	100.21	20250110	4040	-7.18	20250218	1855	102.16	20241209	0.00	N	073190	500	59 억		194960	N	N	0	N	00	N
64	20250218	100634	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3790	-175	5	-4.41	648158435	166689	87.03	3900	4040	3720	5150	2780	3965	3888.43	1.63	0	-16470	4188	4076	3853	3741	3518	4132	3797	60	1185	500	2770	5	1	11968040	454	-12.03	2.27	12	1.39	-315.00	1669.00	4040	20250218	-6.19	1855	20241209	104.31	4040	-6.19	20250218	1873	102.35	20250110	4040	-6.19	20250218	1855	104.31	20241209	0.00	N	073190	500	59 억		194960	N	N	0	N	00	N
65	20250218	090636	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	4000	35	2	0.88	99823995	25196	13.16	3900	4010	3900	5150	2780	3965	3961.90	1.63	0	3404	4188	4076	3853	3741	3518	4132	3797	60	1185	500	2770	5	1	11968040	479	-12.70	2.40	12	0.21	-315.00	1669.00	4010	20250218	-0.25	1855	20241209	115.63	4010	-0.25	20250218	1873	113.56	20250110	4010	-0.25	20250218	1855	115.63	20241209	0.00	N	073190	500	59 억		194960	N	N	0	N	00	N
66	20250217	160634	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3965	155	2	4.07	719313300	187260	211.58	3810	3965	3630	4950	2670	3810	3841.25	1.31	0	40645	3970	3890	3795	3715	3620	3842	3667	60	1140	500	2660	5	1	11968040	475	-12.59	2.38	12	1.56	-315.00	1669.00	4000	20250213	-0.88	1855	20241209	113.75	4000	-0.88	20250213	1873	111.69	20250110	4000	-0.88	20250213	1855	113.75	20241209	0.00	N	073190	500	59 억		156541	N	N	0	N	00	N
67	20250217	150633	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3930	120	2	3.15	567734975	148808	168.14	3810	3945	3630	4950	2670	3810	3815.22	1.31	0	24151	3970	3890	3795	3715	3620	3842	3667	60	1140	500	2660	5	1	11968040	470	-12.48	2.35	12	1.24	-315.00	1669.00	4000	20250213	-1.75	1855	20241209	111.86	4000	-1.75	20250213	1873	109.82	20250110	4000	-1.75	20250213	1855	111.86	20241209	0.00	N	073190	500	59 억		156541	N	N	0	N	00	N
68	20250217	140633	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3870	60	2	1.57	358996435	95352	107.74	3810	3895	3630	4950	2670	3810	3764.96	1.31	0	-926	3970	3890	3795	3715	3620	3842	3667	60	1140	500	2660	5	1	11968040	463	-12.29	2.32	12	0.80	-315.00	1669.00	4000	20250213	-3.25	1855	20241209	108.63	4000	-3.25	20250213	1873	106.62	20250110	4000	-3.25	20250213	1855	108.63	20241209	0.00	N	073190	500	59 억		156541	N	N	0	N	00	N
69	20250217	130634	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3870	60	2	1.57	337597450	89834	101.50	3810	3895	3630	4950	2670	3810	3758.01	1.31	0	-107	3970	3890	3795	3715	3620	3842	3667	60	1140	500	2660	5	1	11968040	463	-12.29	2.32	12	0.75	-315.00	1669.00	4000	20250213	-3.25	1855	20241209	108.63	4000	-3.25	20250213	1873	106.62	20250110	4000	-3.25	20250213	1855	108.63	20241209	0.00	N	073190	500	59 억		156541	N	N	0	N	00	N
70	20250217	120635	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3810	0	3	0.00	250349910	67295	76.04	3810	3810	3630	4950	2670	3810	3720.19	1.31	0	4241	3970	3890	3795	3715	3620	3842	3667	60	1140	500	2660	5	1	11968040	456	-12.10	2.28	12	0.56	-315.00	1669.00	4000	20250213	-4.75	1855	20241209	105.39	4000	-4.75	20250213	1873	103.42	20250110	4000	-4.75	20250213	1855	105.39	20241209	0.00	N	073190	500	59 억		156541	N	N	0	N	00	N
71	20250217	110635	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3810	0	3	0.00	243950785	65613	74.13	3810	3810	3630	4950	2670	3810	3718.03	1.31	0	4906	3970	3890	3795	3715	3620	3842	3667	60	1140	500	2660	5	1	11968040	456	-12.10	2.28	12	0.55	-315.00	1669.00	4000	20250213	-4.75	1855	20241209	105.39	4000	-4.75	20250213	1873	103.42	20250110	4000	-4.75	20250213	1855	105.39	20241209	0.00	N	073190	500	59 억		156541	N	N	0	N	00	N
72	20250217	100632	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	-70	5	-1.84	185667095	50135	56.65	3810	3810	3630	4950	2670	3810	3703.34	1.31	0	-3550	3970	3890	3795	3715	3620	3842	3667	60	1140	500	2660	5	1	11968040	448	-11.87	2.24	12	0.42	-315.00	1669.00	4000	20250213	-6.50	1855	20241209	101.62	4000	-6.50	20250213	1873	99.68	20250110	4000	-6.50	20250213	1855	101.62	20241209	0.00	N	073190	500	59 억		156541	N	N	0	N	00	N
73	20250217	090634	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3800	-10	5	-0.26	613110	161	0.18	3810	3810	3800	4950	2670	3810	3808.14	1.31	0	-25	3970	3890	3795	3715	3620	3842	3667	60	1140	500	2660	5	1	11968040	455	-12.06	2.28	12	0.00	-315.00	1669.00	4000	20250213	-5.00	1855	20241209	104.85	4000	-5.00	20250213	1873	102.88	20250110	4000	-5.00	20250213	1855	104.85	20241209	0.00	N	073190	500	59 억		156541	N	N	0	N	00	N
74	20250214	160631	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3810	-65	5	-1.68	334706475	88133	40.67	3870	3875	3700	5030	2715	3875	3797.74	1.62	0	-39075	4105	3990	3885	3770	3665	3937	3717	60	1155	500	2710	5	1	11968040	456	-12.10	2.28	12	0.74	-315.00	1669.00	4000	20250213	-4.75	1855	20241209	105.39	4000	-4.75	20250213	1873	103.42	20250110	4000	-4.75	20250213	1855	105.39	20241209	0.00	N	073190	500	59 억		193466	N	N	0	N	00	N
75	20250214	150629	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3815	-60	5	-1.55	302118190	79583	36.72	3870	3875	3700	5030	2715	3875	3796.27	1.62	0	-36194	4105	3990	3885	3770	3665	3937	3717	60	1155	500	2710	5	1	11968040	457	-12.11	2.29	12	0.66	-315.00	1669.00	4000	20250213	-4.62	1855	20241209	105.66	4000	-4.62	20250213	1873	103.68	20250110	4000	-4.62	20250213	1855	105.66	20241209	0.00	N	073190	500	59 억		193466	N	N	0	N	00	N
76	20250214	140630	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	-25	5	-0.65	252007275	66464	30.67	3870	3875	3700	5030	2715	3875	3791.64	1.62	0	-27265	4105	3990	3885	3770	3665	3937	3717	60	1155	500	2710	5	1	11968040	461	-12.22	2.31	12	0.56	-315.00	1669.00	4000	20250213	-3.75	1855	20241209	107.55	4000	-3.75	20250213	1873	105.55	20250110	4000	-3.75	20250213	1855	107.55	20241209	0.00	N	073190	500	59 억		193466	N	N	0	N	00	N
77	20250214	130633	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	-45	5	-1.16	242089675	63875	29.47	3870	3875	3700	5030	2715	3875	3790.05	1.62	0	-26552	4105	3990	3885	3770	3665	3937	3717	60	1155	500	2710	5	1	11968040	458	-12.16	2.29	12	0.53	-315.00	1669.00	4000	20250213	-4.25	1855	20241209	106.47	4000	-4.25	20250213	1873	104.48	20250110	4000	-4.25	20250213	1855	106.47	20241209	0.00	N	073190	500	59 억		193466	N	N	0	N	00	N
78	20250214	120630	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3875	0	3	0.00	210789675	55733	25.72	3870	3875	3700	5030	2715	3875	3782.13	1.62	0	-26339	4105	3990	3885	3770	3665	3937	3717	60	1155	500	2710	5	1	11968040	464	-12.30	2.32	12	0.47	-315.00	1669.00	4000	20250213	-3.12	1855	20241209	108.89	4000	-3.12	20250213	1873	106.89	20250110	4000	-3.12	20250213	1855	108.89	20241209	0.00	N	073190	500	59 억		193466	N	N	0	N	00	N
79	20250214	110627	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3820	-55	5	-1.42	171832500	45602	21.04	3870	3870	3700	5030	2715	3875	3768.09	1.62	0	-23423	4105	3990	3885	3770	3665	3937	3717	60	1155	500	2710	5	1	11968040	457	-12.13	2.29	12	0.38	-315.00	1669.00	4000	20250213	-4.50	1855	20241209	105.93	4000	-4.50	20250213	1873	103.95	20250110	4000	-4.50	20250213	1855	105.93	20241209	0.00	N	073190	500	59 억		193466	N	N	0	N	00	N
80	20250214	100629	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3795	-80	5	-2.06	146196590	38887	17.94	3870	3870	3700	5030	2715	3875	3759.52	1.62	0	-18803	4105	3990	3885	3770	3665	3937	3717	60	1155	500	2710	5	1	11968040	454	-12.05	2.27	12	0.32	-315.00	1669.00	4000	20250213	-5.12	1855	20241209	104.58	4000	-5.12	20250213	1873	102.62	20250110	4000	-5.12	20250213	1855	104.58	20241209	0.00	N	073190	500	59 억		193466	N	N	0	N	00	N
81	20250214	090632	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3800	-75	5	-1.94	8432880	2216	1.02	3870	3870	3800	5030	2715	3875	3805.45	1.62	0	-1203	4105	3990	3885	3770	3665	3937	3717	60	1155	500	2710	5	1	11968040	455	-12.06	2.28	12	0.02	-315.00	1669.00	4000	20250213	-5.00	1855	20241209	104.85	4000	-5.00	20250213	1873	102.88	20250110	4000	-5.00	20250213	1855	104.85	20241209	0.00	N	073190	500	59 억		193466	N	N	0	N	00	N
82	20250213	160624	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3875	-15	5	-0.39	843381850	216729	98.35	3900	4000	3780	5050	2725	3890	3891.41	1.72	0	-12091	4126	4007	3811	3692	3496	4067	3752	60	1160	500	2720	5	1	11968040	464	-12.30	2.32	12	1.81	-315.00	1669.00	4000	20250213	-3.12	1855	20241209	108.89	4000	-3.12	20250213	1873	106.89	20250110	4000	-3.12	20250213	1855	108.89	20241209	0.00	N	073190	500	59 억		205547	N	N	0	N	01	N
83	20250213	150624	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3885	-5	5	-0.13	829607260	213162	96.73	3900	4000	3780	5050	2725	3890	3891.91	1.72	0	-11091	4126	4007	3811	3692	3496	4067	3752	60	1160	500	2720	5	1	11968040	465	-12.33	2.33	12	1.78	-315.00	1669.00	4000	20250213	-2.88	1855	20241209	109.43	4000	-2.88	20250213	1873	107.42	20250110	4000	-2.88	20250213	1855	109.43	20241209	0.00	N	073190	500	59 억		205547	N	N	0	N	01	N
84	20250213	140624	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3850	-40	5	-1.03	728867000	186968	84.84	3900	4000	3780	5050	2725	3890	3898.35	1.72	0	-10265	4126	4007	3811	3692	3496	4067	3752	60	1160	500	2720	5	1	11968040	461	-12.22	2.31	12	1.56	-315.00	1669.00	4000	20250213	-3.75	1855	20241209	107.55	4000	-3.75	20250213	1873	105.55	20250110	4000	-3.75	20250213	1855	107.55	20241209	0.00	N	073190	500	59 억		205547	N	N	0	N	01	N
85	20250213	130623	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3870	-20	5	-0.51	556179275	141991	64.43	3900	4000	3780	5050	2725	3890	3917.00	1.72	0	-13973	4126	4007	3811	3692	3496	4067	3752	60	1160	500	2720	5	1	11968040	463	-12.29	2.32	12	1.19	-315.00	1669.00	4000	20250213	-3.25	1855	20241209	108.63	4000	-3.25	20250213	1873	106.62	20250110	4000	-3.25	20250213	1855	108.63	20241209	0.00	N	073190	500	59 억		205547	N	N	0	N	01	N
86	20250213	120624	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3850	-40	5	-1.03	524597100	133855	60.74	3900	4000	3780	5050	2725	3890	3919.15	1.72	0	-12416	4126	4007	3811	3692	3496	4067	3752	60	1160	500	2720	5	1	11968040	461	-12.22	2.31	12	1.12	-315.00	1669.00	4000	20250213	-3.75	1855	20241209	107.55	4000	-3.75	20250213	1873	105.55	20250110	4000	-3.75	20250213	1855	107.55	20241209	0.00	N	073190	500	59 억		205547	N	N	0	N	01	N
87	20250213	110621	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3840	-50	5	-1.29	494294660	125955	57.16	3900	4000	3780	5050	2725	3890	3924.38	1.72	0	-11029	4126	4007	3811	3692	3496	4067	3752	60	1160	500	2720	5	1	11968040	460	-12.19	2.30	12	1.05	-315.00	1669.00	4000	20250213	-4.00	1855	20241209	107.01	4000	-4.00	20250213	1873	105.02	20250110	4000	-4.00	20250213	1855	107.01	20241209	0.00	N	073190	500	59 억		205547	N	N	0	N	01	N
88	20250213	100625	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3925	35	2	0.90	314422105	79593	36.12	3900	4000	3870	5050	2725	3890	3950.38	1.72	0	-13257	4126	4007	3811	3692	3496	4067	3752	60	1160	500	2720	5	1	11968040	470	-12.46	2.35	12	0.67	-315.00	1669.00	4000	20250213	-1.88	1855	20241209	111.59	4000	-1.88	20250213	1873	109.56	20250110	4000	-1.88	20250213	1855	111.59	20241209	0.00	N	073190	500	59 억		205547	N	N	0	N	01	N
89	20250213	090621	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3900	10	2	0.26	81691640	20966	9.51	3900	3930	3870	5050	2725	3890	3896.39	1.72	0	-9538	4126	4007	3811	3692	3496	4067	3752	60	1160	500	2720	5	1	11968040	467	-12.38	2.34	12	0.18	-315.00	1669.00	3930	20250212	-0.76	1855	20241209	110.24	3930	0.00	20250212	1873	108.22	20250110	3930	-0.76	20250212	1855	110.24	20241209	0.00	N	073190	500	59 억		205547	N	N	0	N	01	N
90	20250212	160620	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3890	140	2	3.73	832887455	220332	360.67	3750	3930	3615	4875	2625	3750	3780.11	1.60	0	14954	3883	3816	3733	3666	3583	3825	3675	60	1125	500	2620	5	1	11968040	466	-12.35	2.33	12	1.84	-315.00	1669.00	3930	20250212	-1.02	1855	20241209	109.70	3930	-1.02	20250212	1873	107.69	20250110	3930	-1.02	20250212	1855	109.70	20241209	0.00	N	073190	500	59 억		190914	N	N	0	N	00	N
91	20250212	150620	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3880	130	2	3.47	789128060	209104	342.29	3750	3895	3615	4875	2625	3750	3773.85	1.60	0	13608	3883	3816	3733	3666	3583	3825	3675	60	1125	500	2620	5	1	11968040	464	-12.32	2.32	12	1.75	-315.00	1669.00	3895	20250212	-0.39	1855	20241209	109.16	3895	-0.39	20250212	1873	107.15	20250110	3895	-0.39	20250212	1855	109.16	20241209	0.00	N	073190	500	59 억		190914	N	N	0	N	00	N
92	20250212	140620	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3835	85	2	2.27	559079800	149309	244.41	3750	3840	3615	4875	2625	3750	3744.45	1.60	0	-846	3883	3816	3733	3666	3583	3825	3675	60	1125	500	2620	5	1	11968040	459	-12.17	2.30	12	1.25	-315.00	1669.00	3840	20250212	-0.13	1855	20241209	106.74	3840	-0.13	20250212	1873	104.75	20250110	3840	-0.13	20250212	1855	106.74	20241209	0.00	N	073190	500	59 억		190914	N	N	0	N	00	N
93	20250212	130622	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3700	-50	5	-1.33	312220215	84240	137.89	3750	3815	3615	4875	2625	3750	3706.32	1.60	0	-7855	3883	3816	3733	3666	3583	3825	3675	60	1125	500	2620	5	1	11968040	443	-11.75	2.22	12	0.70	-315.00	1669.00	3815	20250210	-3.01	1855	20241209	99.46	3815	0.00	20250210	1873	97.54	20250110	3815	-3.01	20250210	1855	99.46	20241209	0.00	N	073190	500	59 억		190914	N	N	0	N	00	N
94	20250212	120620	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3630	-120	5	-3.20	290541790	78324	128.21	3750	3815	3615	4875	2625	3750	3709.49	1.60	0	-10685	3883	3816	3733	3666	3583	3825	3675	60	1125	500	2620	5	1	11968040	434	-11.52	2.17	12	0.65	-315.00	1669.00	3815	20250210	-4.85	1855	20241209	95.69	3815	0.00	20250210	1873	93.81	20250110	3815	-4.85	20250210	1855	95.69	20241209	0.00	N	073190	500	59 억		190914	N	N	0	N	00	N
95	20250212	110618	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3660	-90	5	-2.40	247740810	66560	108.95	3750	3815	3650	4875	2625	3750	3722.07	1.60	0	-8514	3883	3816	3733	3666	3583	3825	3675	60	1125	500	2620	5	1	11968040	438	-11.62	2.19	12	0.56	-315.00	1669.00	3815	20250210	-4.06	1855	20241209	97.30	3815	0.00	20250210	1873	95.41	20250110	3815	-4.06	20250210	1855	97.30	20241209	0.00	N	073190	500	59 억		190914	N	N	0	N	00	N
96	20250212	100619	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3670	-80	5	-2.13	229987130	61712	101.02	3750	3815	3650	4875	2625	3750	3726.78	1.60	0	-7900	3883	3816	3733	3666	3583	3825	3675	60	1125	500	2620	5	1	11968040	439	-11.65	2.20	12	0.52	-315.00	1669.00	3815	20250210	-3.80	1855	20241209	97.84	3815	0.00	20250210	1873	95.94	20250110	3815	-3.80	20250210	1855	97.84	20241209	0.00	N	073190	500	59 억		190914	N	N	0	N	00	N
97	20250212	090623	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3780	30	2	0.80	50104085	13341	21.84	3750	3815	3685	4875	2625	3750	3755.65	1.60	0	-2662	3883	3816	3733	3666	3583	3825	3675	60	1125	500	2620	5	1	11968040	452	-12.00	2.26	12	0.11	-315.00	1669.00	3815	20250210	-0.92	1855	20241209	103.77	3815	0.00	20250210	1873	101.82	20250110	3815	-0.92	20250210	1855	103.77	20241209	0.00	N	073190	500	59 억		190914	N	N	0	N	00	N
98	20250211	160621	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	0	3	0.00	215225630	57987	14.54	3750	3800	3650	4875	2625	3750	3711.62	1.62	0	-3541	4063	3906	3658	3501	3253	3985	3580	60	1125	500	2620	5	1	11968040	449	-11.90	2.25	12	0.48	-315.00	1669.00	3815	20250210	-1.70	1855	20241209	102.16	3815	-1.70	20250210	1873	100.21	20250110	3815	-1.70	20250210	1855	102.16	20241209	0.00	N	073190	500	59 억		194225	N	N	0	N	00	N
99	20250211	150620	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3745	-5	5	-0.13	213962835	57650	14.46	3750	3800	3650	4875	2625	3750	3711.41	1.62	0	-3398	4063	3906	3658	3501	3253	3985	3580	60	1125	500	2620	5	1	11968040	448	-11.89	2.24	12	0.48	-315.00	1669.00	3815	20250210	-1.83	1855	20241209	101.89	3815	-1.83	20250210	1873	99.95	20250110	3815	-1.83	20250210	1855	101.89	20241209	0.00	N	073190	500	59 억		194225	N	N	0	N	00	N
100	20250211	140621	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	35	2	0.93	201665465	54381	13.64	3750	3800	3650	4875	2625	3750	3708.38	1.62	0	-2912	4063	3906	3658	3501	3253	3985	3580	60	1125	500	2620	5	1	11968040	453	-12.02	2.27	12	0.45	-315.00	1669.00	3815	20250210	-0.79	1855	20241209	104.04	3815	-0.79	20250210	1873	102.08	20250110	3815	-0.79	20250210	1855	104.04	20241209	0.00	N	073190	500	59 억		194225	N	N	0	N	00	N
101	20250211	130620	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3675	-75	5	-2.00	136072415	36849	9.24	3750	3785	3650	4875	2625	3750	3692.70	1.62	0	-2399	4063	3906	3658	3501	3253	3985	3580	60	1125	500	2620	5	1	11968040	440	-11.67	2.20	12	0.31	-315.00	1669.00	3815	20250210	-3.67	1855	20241209	98.11	3815	-3.67	20250210	1873	96.21	20250110	3815	-3.67	20250210	1855	98.11	20241209	0.00	N	073190	500	59 억		194225	N	N	0	N	00	N
102	20250211	120619	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	-90	5	-2.40	128199700	34700	8.70	3750	3785	3650	4875	2625	3750	3694.52	1.62	0	-2397	4063	3906	3658	3501	3253	3985	3580	60	1125	500	2620	5	1	11968040	438	-11.62	2.19	12	0.29	-315.00	1669.00	3815	20250210	-4.06	1855	20241209	97.30	3815	-4.06	20250210	1873	95.41	20250110	3815	-4.06	20250210	1855	97.30	20241209	0.00	N	073190	500	59 억		194225	N	N	0	N	00	N
103	20250211	110620	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3655	-95	5	-2.53	125670525	34008	8.53	3750	3785	3650	4875	2625	3750	3695.32	1.62	0	-2378	4063	3906	3658	3501	3253	3985	3580	60	1125	500	2620	5	1	11968040	437	-11.60	2.19	12	0.28	-315.00	1669.00	3815	20250210	-4.19	1855	20241209	97.04	3815	-4.19	20250210	1873	95.14	20250110	3815	-4.19	20250210	1855	97.04	20241209	0.00	N	073190	500	59 억		194225	N	N	0	N	00	N
104	20250211	100621	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	-70	5	-1.87	83995040	22618	5.67	3750	3785	3675	4875	2625	3750	3713.64	1.62	0	513	4063	3906	3658	3501	3253	3985	3580	60	1125	500	2620	5	1	11968040	440	-11.68	2.20	12	0.19	-315.00	1669.00	3815	20250210	-3.54	1855	20241209	98.38	3815	-3.54	20250210	1873	96.48	20250110	3815	-3.54	20250210	1855	98.38	20241209	0.00	N	073190	500	59 억		194225	N	N	0	N	00	N
105	20250211	090623	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	-20	5	-0.53	35619830	9527	2.39	3750	3785	3730	4875	2625	3750	3738.83	1.62	0	-1279	4063	3906	3658	3501	3253	3985	3580	60	1125	500	2620	5	1	11968040	446	-11.84	2.23	12	0.08	-315.00	1669.00	3815	20250210	-2.23	1855	20241209	101.08	3815	-2.23	20250210	1873	99.15	20250110	3815	-2.23	20250210	1855	101.08	20241209	0.00	N	073190	500	59 억		194225	N	N	0	N	00	N
106	20250210	160617	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3750	385	2	11.44	1449072680	398047	327.74	3420	3815	3410	4370	2360	3365	3640.45	1.47	0	17984	3551	3457	3341	3247	3131	3505	3295	60	1005	500	2350	5	1	11968040	449	-11.90	2.25	12	3.33	-315.00	1669.00	3815	20250210	-1.70	1855	20241209	102.16	3815	-1.70	20250210	1873	100.21	20250110	3815	-1.70	20250210	1855	102.16	20241209	0.00	N	073190	500	59 억		175696	N	N	0	N	00	N
107	20250210	150616	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3710	345	2	10.25	1426587180	392021	322.78	3420	3815	3410	4370	2360	3365	3639.06	1.47	0	13334	3551	3457	3341	3247	3131	3505	3295	60	1005	500	2350	5	1	11968040	444	-11.78	2.22	12	3.28	-315.00	1669.00	3815	20250210	-2.75	1855	20241209	100.00	3815	-2.75	20250210	1873	98.08	20250110	3815	-2.75	20250210	1855	100.00	20241209	0.00	N	073190	500	59 억		175696	N	N	0	N	00	N
108	20250210	140616	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3685	320	2	9.51	959879895	267699	220.42	3420	3710	3410	4370	2360	3365	3585.67	1.47	0	45375	3551	3457	3341	3247	3131	3505	3295	60	1005	500	2350	5	1	11968040	441	-11.70	2.21	12	2.24	-315.00	1669.00	3710	20250210	-0.67	1855	20241209	98.65	3710	-0.67	20250210	1873	96.74	20250110	3710	-0.67	20250210	1855	98.65	20241209	0.00	N	073190	500	59 억		175696	N	N	0	N	00	N
109	20250210	130617	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3625	260	2	7.73	817133825	228759	188.35	3420	3690	3410	4370	2360	3365	3572.03	1.47	0	30251	3551	3457	3341	3247	3131	3505	3295	60	1005	500	2350	5	1	11968040	434	-11.51	2.17	12	1.91	-315.00	1669.00	3690	20250210	-1.76	1855	20241209	95.42	3690	-1.76	20250210	1873	93.54	20250110	3690	-1.76	20250210	1855	95.42	20241209	0.00	N	073190	500	59 억		175696	N	N	0	N	00	N
110	20250210	120614	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3630	265	2	7.88	787485630	220574	181.61	3420	3690	3410	4370	2360	3365	3570.17	1.47	0	28950	3551	3457	3341	3247	3131	3505	3295	60	1005	500	2350	5	1	11968040	434	-11.52	2.17	12	1.84	-315.00	1669.00	3690	20250210	-1.63	1855	20241209	95.69	3690	-1.63	20250210	1873	93.81	20250110	3690	-1.63	20250210	1855	95.69	20241209	0.00	N	073190	500	59 억		175696	N	N	0	N	00	N
111	20250210	110613	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3580	215	2	6.39	733304240	205510	169.21	3420	3690	3410	4370	2360	3365	3568.22	1.47	0	17999	3551	3457	3341	3247	3131	3505	3295	60	1005	500	2350	5	1	11968040	428	-11.37	2.14	12	1.72	-315.00	1669.00	3690	20250210	-2.98	1855	20241209	92.99	3690	-2.98	20250210	1873	91.14	20250110	3690	-2.98	20250210	1855	92.99	20241209	0.00	N	073190	500	59 억		175696	N	N	0	N	00	N
112	20250210	100613	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3625	260	2	7.73	522593525	146694	120.78	3420	3690	3410	4370	2360	3365	3562.47	1.47	0	27936	3551	3457	3341	3247	3131	3505	3295	60	1005	500	2350	5	1	11968040	434	-11.51	2.17	12	1.23	-315.00	1669.00	3690	20250210	-1.76	1855	20241209	95.42	3690	-1.76	20250210	1873	93.54	20250110	3690	-1.76	20250210	1855	95.42	20241209	0.00	N	073190	500	59 억		175696	N	N	0	N	00	N
113	20250210	090610	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3420	55	2	1.63	3094600	907	0.75	3420	3430	3410	4370	2360	3365	3411.91	1.47	0	-513	3551	3457	3341	3247	3131	3505	3295	60	1005	500	2350	5	1	11968040	409	-10.86	2.05	12	0.01	-315.00	1669.00	3525	20250204	-2.98	1855	20241209	84.37	3525	-2.98	20250204	1873	82.59	20250110	3525	-2.98	20250204	1855	84.37	20241209	0.00	N	073190	500	59 억		175696	N	N	0	N	00	N
114	20250207	160607	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3365	75	2	2.28	404884460	121452	178.18	3265	3435	3225	4275	2305	3290	3333.67	1.38	0	10663	3403	3346	3298	3241	3193	3322	3217	60	985	500	2300	5	1	11968040	403	-10.68	2.02	12	1.01	-315.00	1669.00	3525	20250204	-4.54	1855	20241209	81.40	3525	-4.54	20250204	1873	79.66	20250110	3525	-4.54	20250204	1855	81.40	20241209	0.00	N	073190	500	59 억		165589	N	N	0	N	00	N
115	20250207	150608	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3370	80	2	2.43	359383980	107985	158.42	3265	3435	3225	4275	2305	3290	3328.09	1.38	0	13386	3403	3346	3298	3241	3193	3322	3217	60	985	500	2300	5	1	11968040	403	-10.70	2.02	12	0.90	-315.00	1669.00	3525	20250204	-4.40	1855	20241209	81.67	3525	-4.40	20250204	1873	79.93	20250110	3525	-4.40	20250204	1855	81.67	20241209	0.00	N	073190	500	59 억		165589	N	N	0	N	00	N
116	20250207	140607	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3360	70	2	2.13	274867065	83092	121.90	3265	3420	3225	4275	2305	3290	3307.98	1.38	0	3820	3403	3346	3298	3241	3193	3322	3217	60	985	500	2300	5	1	11968040	402	-10.67	2.01	12	0.69	-315.00	1669.00	3525	20250204	-4.68	1855	20241209	81.13	3525	-4.68	20250204	1873	79.39	20250110	3525	-4.68	20250204	1855	81.13	20241209	0.00	N	073190	500	59 억		165589	N	N	0	N	00	N
117	20250207	130606	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3360	70	2	2.13	264942495	80131	117.56	3265	3420	3225	4275	2305	3290	3306.37	1.38	0	3821	3403	3346	3298	3241	3193	3322	3217	60	985	500	2300	5	1	11968040	402	-10.67	2.01	12	0.67	-315.00	1669.00	3525	20250204	-4.68	1855	20241209	81.13	3525	-4.68	20250204	1873	79.39	20250110	3525	-4.68	20250204	1855	81.13	20241209	0.00	N	073190	500	59 억		165589	N	N	0	N	00	N
118	20250207	120606	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3365	75	2	2.28	230965790	69994	102.69	3265	3420	3225	4275	2305	3290	3299.79	1.38	0	3877	3403	3346	3298	3241	3193	3322	3217	60	985	500	2300	5	1	11968040	403	-10.68	2.02	12	0.58	-315.00	1669.00	3525	20250204	-4.54	1855	20241209	81.40	3525	-4.54	20250204	1873	79.66	20250110	3525	-4.54	20250204	1855	81.40	20241209	0.00	N	073190	500	59 억		165589	N	N	0	N	00	N
119	20250207	110604	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3415	125	2	3.80	170055260	51898	76.14	3265	3420	3225	4275	2305	3290	3276.72	1.38	0	5689	3403	3346	3298	3241	3193	3322	3217	60	985	500	2300	5	1	11968040	409	-10.84	2.05	12	0.43	-315.00	1669.00	3525	20250204	-3.12	1855	20241209	84.10	3525	-3.12	20250204	1873	82.33	20250110	3525	-3.12	20250204	1855	84.10	20241209	0.00	N	073190	500	59 억		165589	N	N	0	N	00	N
120	20250207	100606	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3260	-30	5	-0.91	84276795	25990	38.13	3265	3305	3225	4275	2305	3290	3242.66	1.38	0	1069	3403	3346	3298	3241	3193	3322	3217	60	985	500	2300	5	1	11968040	390	-10.35	1.95	12	0.22	-315.00	1669.00	3525	20250204	-7.52	1855	20241209	75.74	3525	-7.52	20250204	1873	74.05	20250110	3525	-7.52	20250204	1855	75.74	20241209	0.00	N	073190	500	59 억		165589	N	N	0	N	00	N
121	20250207	090609	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3285	-5	5	-0.15	298405	91	0.13	3265	3305	3265	4275	2305	3290	3279.18	1.38	0	-37	3403	3346	3298	3241	3193	3322	3217	60	985	500	2300	5	1	11968040	393	-10.43	1.97	12	0.00	-315.00	1669.00	3525	20250204	-6.81	1855	20241209	77.09	3525	-6.81	20250204	1873	75.39	20250110	3525	-6.81	20250204	1855	77.09	20241209	0.00	N	073190	500	59 억		165589	N	N	0	N	00	N
122	20250206	160551	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3290	-60	5	-1.79	224712780	68163	56.75	3350	3355	3250	4355	2345	3350	3296.73	1.47	0	-10004	3546	3447	3351	3252	3156	3400	3205	60	1005	500	2340	5	1	11968040	394	-10.44	1.97	12	0.57	-315.00	1669.00	3525	20250204	-6.67	1855	20241209	77.36	3525	-6.67	20250204	1873	75.65	20250110	3525	-6.67	20250204	1855	77.36	20241209	0.00	N	073190	500	59 억		176310	N	N	0	N	01	N
123	20250206	150554	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3290	-60	5	-1.79	213455650	64748	53.90	3350	3355	3250	4355	2345	3350	3296.71	1.47	0	-9678	3546	3447	3351	3252	3156	3400	3205	60	1005	500	2340	5	1	11968040	394	-10.44	1.97	12	0.54	-315.00	1669.00	3525	20250204	-6.67	1855	20241209	77.36	3525	-6.67	20250204	1873	75.65	20250110	3525	-6.67	20250204	1855	77.36	20241209	0.00	N	073190	500	59 억		176310	N	N	0	N	01	N
124	20250206	140556	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3280	-70	5	-2.09	170307290	51655	43.00	3350	3355	3250	4355	2345	3350	3297.01	1.47	0	-10995	3546	3447	3351	3252	3156	3400	3205	60	1005	500	2340	5	1	11968040	393	-10.41	1.97	12	0.43	-315.00	1669.00	3525	20250204	-6.95	1855	20241209	76.82	3525	-6.95	20250204	1873	75.12	20250110	3525	-6.95	20250204	1855	76.82	20241209	0.00	N	073190	500	59 억		176310	N	N	0	N	01	N
125	20250206	130554	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3270	-80	5	-2.39	129410490	39101	32.55	3350	3355	3250	4355	2345	3350	3309.65	1.47	0	-12883	3546	3447	3351	3252	3156	3400	3205	60	1005	500	2340	5	1	11968040	391	-10.38	1.96	12	0.33	-315.00	1669.00	3525	20250204	-7.23	1855	20241209	76.28	3525	-7.23	20250204	1873	74.59	20250110	3525	-7.23	20250204	1855	76.28	20241209	0.00	N	073190	500	59 억		176310	N	N	0	N	01	N
126	20250206	120551	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3305	-45	5	-1.34	74655740	22405	18.65	3350	3355	3300	4355	2345	3350	3332.10	1.47	0	-3431	3546	3447	3351	3252	3156	3400	3205	60	1005	500	2340	5	1	11968040	396	-10.49	1.98	12	0.19	-315.00	1669.00	3525	20250204	-6.24	1855	20241209	78.17	3525	-6.24	20250204	1873	76.45	20250110	3525	-6.24	20250204	1855	78.17	20241209	0.00	N	073190	500	59 억		176310	N	N	0	N	01	N
127	20250206	110546	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3305	-45	5	-1.34	59963320	17960	14.95	3350	3355	3305	4355	2345	3350	3338.71	1.47	0	-3371	3546	3447	3351	3252	3156	3400	3205	60	1005	500	2340	5	1	11968040	396	-10.49	1.98	12	0.15	-315.00	1669.00	3525	20250204	-6.24	1855	20241209	78.17	3525	-6.24	20250204	1873	76.45	20250110	3525	-6.24	20250204	1855	78.17	20241209	0.00	N	073190	500	59 억		176310	N	N	0	N	01	N
128	20250206	100548	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3335	-15	5	-0.45	39905345	11923	9.93	3350	3355	3315	4355	2345	3350	3346.92	1.47	0	-1023	3546	3447	3351	3252	3156	3400	3205	60	1005	500	2340	5	1	11968040	399	-10.59	2.00	12	0.10	-315.00	1669.00	3525	20250204	-5.39	1855	20241209	79.78	3525	-5.39	20250204	1873	78.06	20250110	3525	-5.39	20250204	1855	79.78	20241209	0.00	N	073190	500	59 억		176310	N	N	0	N	01	N
129	20250206	090555	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3315	-35	5	-1.04	22945450	6852	5.70	3350	3350	3315	4355	2345	3350	3348.72	1.47	0	134	3546	3447	3351	3252	3156	3400	3205	60	1005	500	2340	5	1	11968040	397	-10.52	1.99	12	0.06	-315.00	1669.00	3525	20250204	-5.96	1855	20241209	78.71	3525	-5.96	20250204	1873	76.99	20250110	3525	-5.96	20250204	1855	78.71	20241209	0.00	N	073190	500	59 억		176310	N	N	0	N	01	N
130	20250205	160546	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3350	-60	5	-1.76	400818615	120000	45.36	3450	3450	3255	4430	2390	3410	3339.53	1.72	0	-29826	3683	3546	3388	3251	3093	3615	3320	60	1020	500	2380	5	1	11968040	401	-10.63	2.01	12	1.00	-315.00	1669.00	3525	20250204	-4.96	1855	20241209	80.59	3525	-4.96	20250204	1873	78.86	20250110	3525	-4.96	20250204	1855	80.59	20241209	0.00	N	073190	500	59 억		206136	N	N	0	N	01	N
131	20250205	150548	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3355	-55	5	-1.61	375541640	112439	42.50	3450	3450	3255	4430	2390	3410	3339.33	1.72	0	-26214	3683	3546	3388	3251	3093	3615	3320	60	1020	500	2380	5	1	11968040	402	-10.65	2.01	12	0.94	-315.00	1669.00	3525	20250204	-4.82	1855	20241209	80.86	3525	-4.82	20250204	1873	79.12	20250110	3525	-4.82	20250204	1855	80.86	20241209	0.00	N	073190	500	59 억		206136	N	N	0	N	01	N
132	20250205	140549	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3340	-70	5	-2.05	317791355	95187	35.98	3450	3450	3255	4430	2390	3410	3337.84	1.72	0	-25304	3683	3546	3388	3251	3093	3615	3320	60	1020	500	2380	5	1	11968040	400	-10.60	2.00	12	0.80	-315.00	1669.00	3525	20250204	-5.25	1855	20241209	80.05	3525	-5.25	20250204	1873	78.32	20250110	3525	-5.25	20250204	1855	80.05	20241209	0.00	N	073190	500	59 억		206136	N	N	0	N	01	N
133	20250205	130547	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3315	-95	5	-2.79	282928655	84745	32.03	3450	3450	3255	4430	2390	3410	3337.73	1.72	0	-25229	3683	3546	3388	3251	3093	3615	3320	60	1020	500	2380	5	1	11968040	397	-10.52	1.99	12	0.71	-315.00	1669.00	3525	20250204	-5.96	1855	20241209	78.71	3525	-5.96	20250204	1873	76.99	20250110	3525	-5.96	20250204	1855	78.71	20241209	0.00	N	073190	500	59 억		206136	N	N	0	N	01	N
134	20250205	120548	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3320	-90	5	-2.64	237185890	70913	26.81	3450	3450	3255	4430	2390	3410	3343.81	1.72	0	-23553	3683	3546	3388	3251	3093	3615	3320	60	1020	500	2380	5	1	11968040	397	-10.54	1.99	12	0.59	-315.00	1669.00	3525	20250204	-5.82	1855	20241209	78.98	3525	-5.82	20250204	1873	77.26	20250110	3525	-5.82	20250204	1855	78.98	20241209	0.00	N	073190	500	59 억		206136	N	N	0	N	01	N
135	20250205	110548	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3345	-65	5	-1.91	223840220	66901	25.29	3450	3450	3255	4430	2390	3410	3344.86	1.72	0	-22634	3683	3546	3388	3251	3093	3615	3320	60	1020	500	2380	5	1	11968040	400	-10.62	2.00	12	0.56	-315.00	1669.00	3525	20250204	-5.11	1855	20241209	80.32	3525	-5.11	20250204	1873	78.59	20250110	3525	-5.11	20250204	1855	80.32	20241209	0.00	N	073190	500	59 억		206136	N	N	0	N	01	N
136	20250205	100552	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3290	-120	5	-3.52	171191810	50937	19.25	3450	3450	3275	4430	2390	3410	3359.86	1.72	0	-14845	3683	3546	3388	3251	3093	3615	3320	60	1020	500	2380	5	1	11968040	394	-10.44	1.97	12	0.43	-315.00	1669.00	3525	20250204	-6.67	1855	20241209	77.36	3525	-6.67	20250204	1873	75.65	20250110	3525	-6.67	20250204	1855	77.36	20241209	0.00	N	073190	500	59 억		206136	N	N	0	N	01	N
137	20250205	090556	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	3410	0	3	0.00	49464355	14482	5.47	3450	3450	3410	4430	2390	3410	3415.99	1.72	0	-1988	3683	3546	3388	3251	3093	3615	3320	60	1020	500	2380	5	1	11968040	408	-10.83	2.04	12	0.12	-315.00	1669.00	3525	20250204	-3.26	1855	20241209	83.83	3525	-3.26	20250204	1873	82.06	20250110	3525	-3.26	20250204	1855	83.83	20241209	0.00	N	073190	500	59 억		206136	N	N	0	N	01	N
138	20250204	160540	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3410	180	2	5.57	894508950	263346	162.54	3230	3525	3230	4195	2265	3230	3396.71	1.35	0	44371	3303	3266	3193	3156	3083	3285	3175	60	965	500	2260	5	1	11968040	408	-10.83	2.04	12	2.20	-315.00	1669.00	3525	20250204	-3.26	1855	20241209	83.83	3525	-3.26	20250204	1873	82.06	20250110	3525	-3.26	20250204	1855	83.83	20241209	0.00	N	073190	500	59 억		161165	N	N	0	N	00	N
139	20250204	150543	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3425	195	2	6.04	815906570	240308	148.32	3230	3525	3230	4195	2265	3230	3395.25	1.35	0	43892	3303	3266	3193	3156	3083	3285	3175	60	965	500	2260	5	1	11968040	410	-10.87	2.05	12	2.01	-315.00	1669.00	3525	20250204	-2.84	1855	20241209	84.64	3525	-2.84	20250204	1873	82.86	20250110	3525	-2.84	20250204	1855	84.64	20241209	0.00	N	073190	500	59 억		161165	N	N	0	N	00	N
140	20250204	140542	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3430	200	2	6.19	727369245	214368	132.31	3230	3525	3230	4195	2265	3230	3393.09	1.35	0	42547	3303	3266	3193	3156	3083	3285	3175	60	965	500	2260	5	1	11968040	411	-10.89	2.06	12	1.79	-315.00	1669.00	3525	20250204	-2.70	1855	20241209	84.91	3525	-2.70	20250204	1873	83.13	20250110	3525	-2.70	20250204	1855	84.91	20241209	0.00	N	073190	500	59 억		161165	N	N	0	N	00	N
141	20250204	130543	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3420	190	2	5.88	692318085	204117	125.99	3230	3525	3230	4195	2265	3230	3391.77	1.35	0	42137	3303	3266	3193	3156	3083	3285	3175	60	965	500	2260	5	1	11968040	409	-10.86	2.05	12	1.71	-315.00	1669.00	3525	20250204	-2.98	1855	20241209	84.37	3525	-2.98	20250204	1873	82.59	20250110	3525	-2.98	20250204	1855	84.37	20241209	0.00	N	073190	500	59 억		161165	N	N	0	N	00	N
142	20250204	120548	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3460	230	2	7.12	608108070	179603	110.86	3230	3525	3230	4195	2265	3230	3385.85	1.35	0	40029	3303	3266	3193	3156	3083	3285	3175	60	965	500	2260	5	1	11968040	414	-10.98	2.07	12	1.50	-315.00	1669.00	3525	20250204	-1.84	1855	20241209	86.52	3525	-1.84	20250204	1873	84.73	20250110	3525	-1.84	20250204	1855	86.52	20241209	0.00	N	073190	500	59 억		161165	N	N	0	N	00	N
143	20250204	110536	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3460	230	2	7.12	566565920	167588	103.44	3230	3525	3230	4195	2265	3230	3380.71	1.35	0	40535	3303	3266	3193	3156	3083	3285	3175	60	965	500	2260	5	1	11968040	414	-10.98	2.07	12	1.40	-315.00	1669.00	3525	20250204	-1.84	1855	20241209	86.52	3525	-1.84	20250204	1873	84.73	20250110	3525	-1.84	20250204	1855	86.52	20241209	0.00	N	073190	500	59 억		161165	N	N	0	N	00	N
144	20250204	100541	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3415	185	2	5.73	453690420	134834	83.22	3230	3525	3230	4195	2265	3230	3364.81	1.35	0	30264	3303	3266	3193	3156	3083	3285	3175	60	965	500	2260	5	1	11968040	409	-10.84	2.05	12	1.13	-315.00	1669.00	3525	20250204	-3.12	1855	20241209	84.10	3525	-3.12	20250204	1873	82.33	20250110	3525	-3.12	20250204	1855	84.10	20241209	0.00	N	073190	500	59 억		161165	N	N	0	N	00	N
145	20250204	090540	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	3315	85	2	2.63	197970475	59366	36.64	3230	3525	3230	4195	2265	3230	3334.75	1.35	0	16649	3303	3266	3193	3156	3083	3285	3175	60	965	500	2260	5	1	11968040	397	-10.52	1.99	12	0.50	-315.00	1669.00	3525	20250204	-5.96	1855	20241209	78.71	3525	-5.96	20250204	1873	76.99	20250110	3525	-5.96	20250204	1855	78.71	20241209	0.00	N	073190	500	59 억		161165	N	N	0	N	00	N