KissMeData/357550/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	20250228	161307	57	100.00	KOSDAQ		화학	N	N	N	N		N	49500	-500	5	-1.00	428492700	8760	131.67	49800	50400	48400	65000	35000	50000	48914.56	0.43	0	455	51533	50766	50133	49366	48733	50450	49050	27	15000	500	36000	50	1	5455000	2700	78.20	7.49	12	0.16	633.00	6607.00	66800	20240307	-25.90	35800	20250110	38.27	53900	-8.16	20250204	35800	38.27	20250110	66800	-25.90	20240307	35800	38.27	20250110	1.06	N	357550	500	27 억		23620	N	N	0	N	00	N
3	20250228	151312	57	100.00	KOSDAQ		화학	N	N	N	N		N	48900	-1100	5	-2.20	404658250	8277	124.41	49800	50400	48400	65000	35000	50000	48889.48	0.43	0	589	51533	50766	50133	49366	48733	50450	49050	27	15000	500	36000	50	1	5455000	2667	77.25	7.40	12	0.15	633.00	6607.00	66800	20240307	-26.80	35800	20250110	36.59	53900	-9.28	20250204	35800	36.59	20250110	66800	-26.80	20240307	35800	36.59	20250110	1.06	N	357550	500	27 억		23620	N	N	0	N	00	N
4	20250228	141313	57	100.00	KOSDAQ		화학	N	N	N	N		N	48950	-1050	5	-2.10	365213900	7471	112.30	49800	50400	48400	65000	35000	50000	48884.21	0.43	0	307	51533	50766	50133	49366	48733	50450	49050	27	15000	500	36000	50	1	5455000	2670	77.33	7.41	12	0.14	633.00	6607.00	66800	20240307	-26.72	35800	20250110	36.73	53900	-9.18	20250204	35800	36.73	20250110	66800	-26.72	20240307	35800	36.73	20250110	1.06	N	357550	500	27 억		23620	N	N	0	N	00	N
5	20250228	131304	57	100.00	KOSDAQ		화학	N	N	N	N		N	48500	-1500	5	-3.00	289911500	5923	89.03	49800	50400	48400	65000	35000	50000	48946.73	0.43	0	-178	51533	50766	50133	49366	48733	50450	49050	27	15000	500	36000	50	1	5455000	2646	76.62	7.34	12	0.11	633.00	6607.00	66800	20240307	-27.40	35800	20250110	35.47	53900	-10.02	20250204	35800	35.47	20250110	66800	-27.40	20240307	35800	35.47	20250110	1.06	N	357550	500	27 억		23620	N	N	0	N	00	N
6	20250228	121259	57	100.00	KOSDAQ		화학	N	N	N	N		N	48600	-1400	5	-2.80	246879900	5037	75.71	49800	50400	48450	65000	35000	50000	49013.28	0.43	0	-326	51533	50766	50133	49366	48733	50450	49050	27	15000	500	36000	50	1	5455000	2651	76.78	7.36	12	0.09	633.00	6607.00	66800	20240307	-27.25	35800	20250110	35.75	53900	-9.83	20250204	35800	35.75	20250110	66800	-27.25	20240307	35800	35.75	20250110	1.06	N	357550	500	27 억		23620	N	N	0	N	00	N
7	20250228	111304	57	100.00	KOSDAQ		화학	N	N	N	N		N	49000	-1000	5	-2.00	156336150	3177	47.75	49800	50400	49000	65000	35000	50000	49208.73	0.43	0	-458	51533	50766	50133	49366	48733	50450	49050	27	15000	500	36000	50	1	5455000	2673	77.41	7.42	12	0.06	633.00	6607.00	66800	20240307	-26.65	35800	20250110	36.87	53900	-9.09	20250204	35800	36.87	20250110	66800	-26.65	20240307	35800	36.87	20250110	1.06	N	357550	500	27 억		23620	N	N	0	N	00	N
8	20250228	101302	57	100.00	KOSDAQ		화학	N	N	N	N		N	49300	-700	5	-1.40	105872000	2148	32.29	49800	50400	49000	65000	35000	50000	49288.64	0.43	0	-123	51533	50766	50133	49366	48733	50450	49050	27	15000	500	36000	50	1	5455000	2689	77.88	7.46	12	0.04	633.00	6607.00	66800	20240307	-26.20	35800	20250110	37.71	53900	-8.53	20250204	35800	37.71	20250110	66800	-26.20	20240307	35800	37.71	20250110	1.06	N	357550	500	27 억		23620	N	N	0	N	00	N
9	20250228	091307	57	100.00	KOSDAQ		화학	N	N	N	N		N	49300	-700	5	-1.40	30451300	616	9.26	49800	50400	49300	65000	35000	50000	49433.93	0.43	0	-251	51533	50766	50133	49366	48733	50450	49050	27	15000	500	36000	50	1	5455000	2689	77.88	7.46	12	0.01	633.00	6607.00	66800	20240307	-26.20	35800	20250110	37.71	53900	-8.53	20250204	35800	37.71	20250110	66800	-26.20	20240307	35800	37.71	20250110	1.06	N	357550	500	27 억		23620	N	N	0	N	00	N
10	20250227	161250	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-500	5	-0.99	331299250	6653	75.52	50500	50900	49500	65600	35400	50500	49796.97	0.46	0	-1594	51566	51032	50266	49732	48966	51300	50000	27	15100	500	36360	100	1	5455000	2728	78.99	7.57	12	0.12	633.00	6607.00	66800	20240307	-25.15	35800	20250110	39.66	53900	-7.24	20250204	35800	39.66	20250110	66800	-25.15	20240307	35800	39.66	20250110	1.06	N	357550	500	27 억		25214	N	N	0	N	00	N
11	20250227	151253	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-500	5	-0.99	323299250	6493	73.70	50500	50900	49500	65600	35400	50500	49791.97	0.46	0	-1547	51566	51032	50266	49732	48966	51300	50000	27	15100	500	36360	100	1	5455000	2728	78.99	7.57	12	0.12	633.00	6607.00	66800	20240307	-25.15	35800	20250110	39.66	53900	-7.24	20250204	35800	39.66	20250110	66800	-25.15	20240307	35800	39.66	20250110	1.06	N	357550	500	27 억		25214	N	N	0	N	00	N
12	20250227	141254	57	100.00	KOSDAQ		화학	N	N	N	N		N	49500	-1000	5	-1.98	272833400	5481	62.21	50500	50900	49500	65600	35400	50500	49778.03	0.46	0	-1154	51566	51032	50266	49732	48966	51300	50000	27	15100	500	36360	50	1	5455000	2700	78.20	7.49	12	0.10	633.00	6607.00	66800	20240307	-25.90	35800	20250110	38.27	53900	-8.16	20250204	35800	38.27	20250110	66800	-25.90	20240307	35800	38.27	20250110	1.06	N	357550	500	27 억		25214	N	N	0	N	00	N
13	20250227	131253	57	100.00	KOSDAQ		화학	N	N	N	N		N	49750	-750	5	-1.49	257386350	5170	58.68	50500	50900	49500	65600	35400	50500	49784.59	0.46	0	-1076	51566	51032	50266	49732	48966	51300	50000	27	15100	500	36360	50	1	5455000	2714	78.59	7.53	12	0.09	633.00	6607.00	66800	20240307	-25.52	35800	20250110	38.97	53900	-7.70	20250204	35800	38.97	20250110	66800	-25.52	20240307	35800	38.97	20250110	1.06	N	357550	500	27 억		25214	N	N	0	N	00	N
14	20250227	121249	57	100.00	KOSDAQ		화학	N	N	N	N		N	49700	-800	5	-1.58	241305750	4847	55.02	50500	50900	49500	65600	35400	50500	49784.56	0.46	0	-876	51566	51032	50266	49732	48966	51300	50000	27	15100	500	36360	50	1	5455000	2711	78.52	7.52	12	0.09	633.00	6607.00	66800	20240307	-25.60	35800	20250110	38.83	53900	-7.79	20250204	35800	38.83	20250110	66800	-25.60	20240307	35800	38.83	20250110	1.06	N	357550	500	27 억		25214	N	N	0	N	00	N
15	20250227	111300	57	100.00	KOSDAQ		화학	N	N	N	N		N	49800	-700	5	-1.39	229585700	4612	52.35	50500	50900	49500	65600	35400	50500	49780.07	0.46	0	-825	51566	51032	50266	49732	48966	51300	50000	27	15100	500	36360	50	1	5455000	2717	78.67	7.54	12	0.08	633.00	6607.00	66800	20240307	-25.45	35800	20250110	39.11	53900	-7.61	20250204	35800	39.11	20250110	66800	-25.45	20240307	35800	39.11	20250110	1.06	N	357550	500	27 억		25214	N	N	0	N	00	N
16	20250227	101333	57	100.00	KOSDAQ		화학	N	N	N	N		N	49950	-550	5	-1.09	63106900	1261	14.31	50500	50900	49850	65600	35400	50500	50045.12	0.46	0	-561	51566	51032	50266	49732	48966	51300	50000	27	15100	500	36360	50	1	5455000	2725	78.91	7.56	12	0.02	633.00	6607.00	66800	20240307	-25.22	35800	20250110	39.53	53900	-7.33	20250204	35800	39.53	20250110	66800	-25.22	20240307	35800	39.53	20250110	1.06	N	357550	500	27 억		25214	N	N	0	N	00	N
17	20250227	091349	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-200	5	-0.40	4989700	99	1.12	50500	50900	50300	65600	35400	50500	50401.01	0.46	0	-67	51566	51032	50266	49732	48966	51300	50000	27	15100	500	36360	100	1	5455000	2744	79.46	7.61	12	0.00	633.00	6607.00	66800	20240307	-24.70	35800	20250110	40.50	53900	-6.68	20250204	35800	40.50	20250110	66800	-24.70	20240307	35800	40.50	20250110	1.06	N	357550	500	27 억		25214	N	N	0	N	00	N
18	20250226	161251	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	600	2	1.20	441225250	8808	214.83	49600	50800	49500	64800	34950	49900	50093.69	0.40	0	3204	50433	50166	49733	49466	49033	49950	49250	27	14900	500	35920	100	1	5455000	2755	79.78	7.64	12	0.16	633.00	6607.00	66800	20240307	-24.40	35800	20250110	41.06	53900	-6.31	20250204	35800	41.06	20250110	66800	-24.40	20240307	35800	41.06	20250110	1.05	N	357550	500	27 억		22010	N	N	0	N	00	N
19	20250226	151257	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	700	2	1.40	428405150	8554	208.63	49600	50800	49500	64800	34950	49900	50082.44	0.40	0	3174	50433	50166	49733	49466	49033	49950	49250	27	14900	500	35920	100	1	5455000	2760	79.94	7.66	12	0.16	633.00	6607.00	66800	20240307	-24.25	35800	20250110	41.34	53900	-6.12	20250204	35800	41.34	20250110	66800	-24.25	20240307	35800	41.34	20250110	1.05	N	357550	500	27 억		22010	N	N	0	N	00	N
20	20250226	141255	57	100.00	KOSDAQ		화학	N	N	N	N		N	49950	50	2	0.10	325169950	6503	158.61	49600	50700	49500	64800	34950	49900	50003.07	0.40	0	2272	50433	50166	49733	49466	49033	49950	49250	27	14900	500	35920	50	1	5455000	2725	78.91	7.56	12	0.12	633.00	6607.00	66800	20240307	-25.22	35800	20250110	39.53	53900	-7.33	20250204	35800	39.53	20250110	66800	-25.22	20240307	35800	39.53	20250110	1.05	N	357550	500	27 억		22010	N	N	0	N	00	N
21	20250226	131253	57	100.00	KOSDAQ		화학	N	N	N	N		N	49900	0	3	0.00	294443150	5888	143.61	49600	50700	49500	64800	34950	49900	50007.33	0.40	0	2081	50433	50166	49733	49466	49033	49950	49250	27	14900	500	35920	50	1	5455000	2722	78.83	7.55	12	0.11	633.00	6607.00	66800	20240307	-25.30	35800	20250110	39.39	53900	-7.42	20250204	35800	39.39	20250110	66800	-25.30	20240307	35800	39.39	20250110	1.05	N	357550	500	27 억		22010	N	N	0	N	00	N
22	20250226	121253	57	100.00	KOSDAQ		화학	N	N	N	N		N	49800	-100	5	-0.20	247114850	4941	120.51	49600	50700	49500	64800	34950	49900	50013.12	0.40	0	1514	50433	50166	49733	49466	49033	49950	49250	27	14900	500	35920	50	1	5455000	2717	78.67	7.54	12	0.09	633.00	6607.00	66800	20240307	-25.45	35800	20250110	39.11	53900	-7.61	20250204	35800	39.11	20250110	66800	-25.45	20240307	35800	39.11	20250110	1.05	N	357550	500	27 억		22010	N	N	0	N	00	N
23	20250226	111251	57	100.00	KOSDAQ		화학	N	N	N	N		N	49850	-50	5	-0.10	177333500	3546	86.49	49600	50700	49500	64800	34950	49900	50009.45	0.40	0	883	50433	50166	49733	49466	49033	49950	49250	27	14900	500	35920	50	1	5455000	2719	78.75	7.55	12	0.07	633.00	6607.00	66800	20240307	-25.37	35800	20250110	39.25	53900	-7.51	20250204	35800	39.25	20250110	66800	-25.37	20240307	35800	39.25	20250110	1.05	N	357550	500	27 억		22010	N	N	0	N	00	N
24	20250226	101248	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	400	2	0.80	107552450	2153	52.51	49600	50700	49500	64800	34950	49900	49954.69	0.40	0	231	50433	50166	49733	49466	49033	49950	49250	27	14900	500	35920	100	1	5455000	2744	79.46	7.61	12	0.04	633.00	6607.00	66800	20240307	-24.70	35800	20250110	40.50	53900	-6.68	20250204	35800	40.50	20250110	66800	-24.70	20240307	35800	40.50	20250110	1.05	N	357550	500	27 억		22010	N	N	0	N	00	N
25	20250226	091300	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	800	2	1.60	28165150	567	13.83	49600	50700	49500	64800	34950	49900	49673.99	0.40	0	31	50433	50166	49733	49466	49033	49950	49250	27	14900	500	35920	100	1	5455000	2766	80.09	7.67	12	0.01	633.00	6607.00	66800	20240307	-24.10	35800	20250110	41.62	53900	-5.94	20250204	35800	41.62	20250110	66800	-24.10	20240307	35800	41.62	20250110	1.05	N	357550	500	27 억		22010	N	N	0	N	00	N
26	20250225	161243	57	100.00	KOSDAQ		화학	N	N	N	N		N	49900	0	3	0.00	202217500	4076	43.03	50000	50000	49300	64800	34950	49900	49611.75	0.41	0	-265	52866	51382	50416	48932	47966	50900	48450	27	14900	500	35920	50	1	5455000	2722	78.83	7.55	12	0.07	633.00	6607.00	66800	20240307	-25.30	35800	20250110	39.39	53900	-7.42	20250204	35800	39.39	20250110	66800	-25.30	20240307	35800	39.39	20250110	1.05	N	357550	500	27 억		22275	N	N	0	N	00	N
27	20250225	151242	57	100.00	KOSDAQ		화학	N	N	N	N		N	49550	-350	5	-0.70	170648750	3441	36.33	50000	50000	49300	64800	34950	49900	49592.78	0.41	0	-194	52866	51382	50416	48932	47966	50900	48450	27	14900	500	35920	50	1	5455000	2703	78.28	7.50	12	0.06	633.00	6607.00	66800	20240307	-25.82	35800	20250110	38.41	53900	-8.07	20250204	35800	38.41	20250110	66800	-25.82	20240307	35800	38.41	20250110	1.05	N	357550	500	27 억		22275	N	N	0	N	00	N
28	20250225	141240	57	100.00	KOSDAQ		화학	N	N	N	N		N	49550	-350	5	-0.70	165096250	3329	35.15	50000	50000	49300	64800	34950	49900	49593.35	0.41	0	-274	52866	51382	50416	48932	47966	50900	48450	27	14900	500	35920	50	1	5455000	2703	78.28	7.50	12	0.06	633.00	6607.00	66800	20240307	-25.82	35800	20250110	38.41	53900	-8.07	20250204	35800	38.41	20250110	66800	-25.82	20240307	35800	38.41	20250110	1.05	N	357550	500	27 억		22275	N	N	0	N	00	N
29	20250225	131247	57	100.00	KOSDAQ		화학	N	N	N	N		N	49550	-350	5	-0.70	111499450	2250	23.75	50000	50000	49300	64800	34950	49900	49555.31	0.41	0	-216	52866	51382	50416	48932	47966	50900	48450	27	14900	500	35920	50	1	5455000	2703	78.28	7.50	12	0.04	633.00	6607.00	66800	20240307	-25.82	35800	20250110	38.41	53900	-8.07	20250204	35800	38.41	20250110	66800	-25.82	20240307	35800	38.41	20250110	1.05	N	357550	500	27 억		22275	N	N	0	N	00	N
30	20250225	121244	57	100.00	KOSDAQ		화학	N	N	N	N		N	49600	-300	5	-0.60	90748750	1831	19.33	50000	50000	49300	64800	34950	49900	49562.40	0.41	0	-140	52866	51382	50416	48932	47966	50900	48450	27	14900	500	35920	50	1	5455000	2706	78.36	7.51	12	0.03	633.00	6607.00	66800	20240307	-25.75	35800	20250110	38.55	53900	-7.98	20250204	35800	38.55	20250110	66800	-25.75	20240307	35800	38.55	20250110	1.05	N	357550	500	27 억		22275	N	N	0	N	00	N
31	20250225	111241	57	100.00	KOSDAQ		화학	N	N	N	N		N	49800	-100	5	-0.20	85786300	1731	18.27	50000	50000	49300	64800	34950	49900	49558.81	0.41	0	-85	52866	51382	50416	48932	47966	50900	48450	27	14900	500	35920	50	1	5455000	2717	78.67	7.54	12	0.03	633.00	6607.00	66800	20240307	-25.45	35800	20250110	39.11	53900	-7.61	20250204	35800	39.11	20250110	66800	-25.45	20240307	35800	39.11	20250110	1.05	N	357550	500	27 억		22275	N	N	0	N	00	N
32	20250225	101240	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	100	2	0.20	79511650	1605	16.94	50000	50000	49300	64800	34950	49900	49539.97	0.41	0	-52	52866	51382	50416	48932	47966	50900	48450	27	14900	500	35920	100	1	5455000	2728	78.99	7.57	12	0.03	633.00	6607.00	66800	20240307	-25.15	35800	20250110	39.66	53900	-7.24	20250204	35800	39.66	20250110	66800	-25.15	20240307	35800	39.66	20250110	1.05	N	357550	500	27 억		22275	N	N	0	N	00	N
33	20250225	091247	57	100.00	KOSDAQ		화학	N	N	N	N		N	49300	-600	5	-1.20	26436400	533	5.63	50000	50000	49300	64800	34950	49900	49599.25	0.41	0	-263	52866	51382	50416	48932	47966	50900	48450	27	14900	500	35920	50	1	5455000	2689	77.88	7.46	12	0.01	633.00	6607.00	66800	20240307	-26.20	35800	20250110	37.71	53900	-8.53	20250204	35800	37.71	20250110	66800	-26.20	20240307	35800	37.71	20250110	1.05	N	357550	500	27 억		22275	N	N	0	N	00	N
34	20250224	161231	57	100.00	KOSDAQ		화학	N	N	N	N		N	49900	-1400	5	-2.73	471278050	9445	116.30	51100	51900	49450	66600	36000	51300	49897.09	0.45	0	-2397	53333	52316	50983	49966	48633	52825	50475	27	15300	500	36930	50	1	5455000	2722	78.83	7.55	12	0.17	633.00	6607.00	66800	20240307	-25.30	35800	20250110	39.39	53900	-7.42	20250204	35800	39.39	20250110	66800	-25.30	20240307	35800	39.39	20250110	1.05	N	357550	500	27 억		24672	N	N	0	N	00	N
35	20250224	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	49600	-1700	5	-3.31	438394350	8782	108.14	51100	51900	49450	66600	36000	51300	49919.65	0.45	0	-1961	53333	52316	50983	49966	48633	52825	50475	27	15300	500	36930	50	1	5455000	2706	78.36	7.51	12	0.16	633.00	6607.00	66800	20240307	-25.75	35800	20250110	38.55	53900	-7.98	20250204	35800	38.55	20250110	66800	-25.75	20240307	35800	38.55	20250110	1.05	N	357550	500	27 억		24672	N	N	0	N	00	N
36	20250224	141230	57	100.00	KOSDAQ		화학	N	N	N	N		N	49500	-1800	5	-3.51	392585800	7857	96.75	51100	51900	49450	66600	36000	51300	49966.37	0.45	0	-1433	53333	52316	50983	49966	48633	52825	50475	27	15300	500	36930	50	1	5455000	2700	78.20	7.49	12	0.14	633.00	6607.00	66800	20240307	-25.90	35800	20250110	38.27	53900	-8.16	20250204	35800	38.27	20250110	66800	-25.90	20240307	35800	38.27	20250110	1.05	N	357550	500	27 억		24672	N	N	0	N	00	N
37	20250224	131231	57	100.00	KOSDAQ		화학	N	N	N	N		N	49600	-1700	5	-3.31	321457100	6421	79.07	51100	51900	49550	66600	36000	51300	50063.40	0.45	0	-856	53333	52316	50983	49966	48633	52825	50475	27	15300	500	36930	50	1	5455000	2706	78.36	7.51	12	0.12	633.00	6607.00	66800	20240307	-25.75	35800	20250110	38.55	53900	-7.98	20250204	35800	38.55	20250110	66800	-25.75	20240307	35800	38.55	20250110	1.05	N	357550	500	27 억		24672	N	N	0	N	00	N
38	20250224	121228	57	100.00	KOSDAQ		화학	N	N	N	N		N	49900	-1400	5	-2.73	250630050	4997	61.53	51100	51900	49700	66600	36000	51300	50156.10	0.45	0	-339	53333	52316	50983	49966	48633	52825	50475	27	15300	500	36930	50	1	5455000	2722	78.83	7.55	12	0.09	633.00	6607.00	66800	20240307	-25.30	35800	20250110	39.39	53900	-7.42	20250204	35800	39.39	20250110	66800	-25.30	20240307	35800	39.39	20250110	1.05	N	357550	500	27 억		24672	N	N	0	N	00	N
39	20250224	111226	57	100.00	KOSDAQ		화학	N	N	N	N		N	49850	-1450	5	-2.83	243292000	4850	59.72	51100	51900	49700	66600	36000	51300	50163.30	0.45	0	-274	53333	52316	50983	49966	48633	52825	50475	27	15300	500	36930	50	1	5455000	2719	78.75	7.55	12	0.09	633.00	6607.00	66800	20240307	-25.37	35800	20250110	39.25	53900	-7.51	20250204	35800	39.25	20250110	66800	-25.37	20240307	35800	39.25	20250110	1.05	N	357550	500	27 억		24672	N	N	0	N	00	N
40	20250224	101225	57	100.00	KOSDAQ		화학	N	N	N	N		N	49800	-1500	5	-2.92	201032550	4004	49.30	51100	51900	49700	66600	36000	51300	50207.93	0.45	0	225	53333	52316	50983	49966	48633	52825	50475	27	15300	500	36930	50	1	5455000	2717	78.67	7.54	12	0.07	633.00	6607.00	66800	20240307	-25.45	35800	20250110	39.11	53900	-7.61	20250204	35800	39.11	20250110	66800	-25.45	20240307	35800	39.11	20250110	1.05	N	357550	500	27 억		24672	N	N	0	N	00	N
41	20250224	091233	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-1000	5	-1.95	62336000	1234	15.20	51100	51900	50200	66600	36000	51300	50515.40	0.45	0	432	53333	52316	50983	49966	48633	52825	50475	27	15300	500	36930	100	1	5455000	2744	79.46	7.61	12	0.02	633.00	6607.00	66800	20240307	-24.70	35800	20250110	40.50	53900	-6.68	20250204	35800	40.50	20250110	66800	-24.70	20240307	35800	40.50	20250110	1.05	N	357550	500	27 억		24672	N	N	0	N	00	N
42	20250221	161221	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	1200	2	2.40	407851450	8086	82.69	49900	52000	49650	65100	35100	50100	50438.89	0.46	0	-236	54333	52216	50783	48666	47233	53275	49725	27	15000	500	36070	100	1	5455000	2798	81.04	7.76	12	0.15	633.00	6607.00	66800	20240307	-23.20	35800	20250110	43.30	53900	-4.82	20250204	35800	43.30	20250110	66800	-23.20	20240307	35800	43.30	20250110	1.04	N	357550	500	27 억		24901	N	N	0	N	00	N
43	20250221	151226	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	1100	2	2.20	348608250	6934	70.91	49900	52000	49650	65100	35100	50100	50275.20	0.46	0	267	54333	52216	50783	48666	47233	53275	49725	27	15000	500	36070	100	1	5455000	2793	80.88	7.75	12	0.13	633.00	6607.00	66800	20240307	-23.35	35800	20250110	43.02	53900	-5.01	20250204	35800	43.02	20250110	66800	-23.35	20240307	35800	43.02	20250110	1.04	N	357550	500	27 억		24901	N	N	0	N	00	N
44	20250221	141227	57	100.00	KOSDAQ		화학	N	N	N	N		N	50100	0	3	0.00	261434350	5208	53.26	49900	52000	49650	65100	35100	50100	50198.61	0.46	0	-474	54333	52216	50783	48666	47233	53275	49725	27	15000	500	36070	100	1	5455000	2733	79.15	7.58	12	0.10	633.00	6607.00	66800	20240307	-25.00	35800	20250110	39.94	53900	-7.05	20250204	35800	39.94	20250110	66800	-25.00	20240307	35800	39.94	20250110	1.04	N	357550	500	27 억		24901	N	N	0	N	00	N
45	20250221	131226	57	100.00	KOSDAQ		화학	N	N	N	N		N	50200	100	2	0.20	224283550	4465	45.66	49900	52000	49650	65100	35100	50100	50231.48	0.46	0	-501	54333	52216	50783	48666	47233	53275	49725	27	15000	500	36070	100	1	5455000	2738	79.30	7.60	12	0.08	633.00	6607.00	66800	20240307	-24.85	35800	20250110	40.22	53900	-6.86	20250204	35800	40.22	20250110	66800	-24.85	20240307	35800	40.22	20250110	1.04	N	357550	500	27 억		24901	N	N	0	N	00	N
46	20250221	121226	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	200	2	0.40	212158650	4223	43.18	49900	52000	49650	65100	35100	50100	50238.85	0.46	0	-487	54333	52216	50783	48666	47233	53275	49725	27	15000	500	36070	100	1	5455000	2744	79.46	7.61	12	0.08	633.00	6607.00	66800	20240307	-24.70	35800	20250110	40.50	53900	-6.68	20250204	35800	40.50	20250110	66800	-24.70	20240307	35800	40.50	20250110	1.04	N	357550	500	27 억		24901	N	N	0	N	00	N
47	20250221	111222	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	500	2	1.00	203723550	4056	41.48	49900	52000	49650	65100	35100	50100	50227.70	0.46	0	-414	54333	52216	50783	48666	47233	53275	49725	27	15000	500	36070	100	1	5455000	2760	79.94	7.66	12	0.07	633.00	6607.00	66800	20240307	-24.25	35800	20250110	41.34	53900	-6.12	20250204	35800	41.34	20250110	66800	-24.25	20240307	35800	41.34	20250110	1.04	N	357550	500	27 억		24901	N	N	0	N	00	N
48	20250221	101225	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	600	2	1.20	179270450	3572	36.53	49900	52000	49650	65100	35100	50100	50187.70	0.46	0	-284	54333	52216	50783	48666	47233	53275	49725	27	15000	500	36070	100	1	5455000	2766	80.09	7.67	12	0.07	633.00	6607.00	66800	20240307	-24.10	35800	20250110	41.62	53900	-5.94	20250204	35800	41.62	20250110	66800	-24.10	20240307	35800	41.62	20250110	1.04	N	357550	500	27 억		24901	N	N	0	N	00	N
49	20250221	091227	57	100.00	KOSDAQ		화학	N	N	N	N		N	50200	100	2	0.20	26038350	521	5.33	49900	52000	49800	65100	35100	50100	49977.64	0.46	0	-64	54333	52216	50783	48666	47233	53275	49725	27	15000	500	36070	100	1	5455000	2738	79.30	7.60	12	0.01	633.00	6607.00	66800	20240307	-24.85	35800	20250110	40.22	53900	-6.86	20250204	35800	40.22	20250110	66800	-24.85	20240307	35800	40.22	20250110	1.04	N	357550	500	27 억		24901	N	N	0	N	00	N
50	20250220	161215	57	100.00	KOSDAQ		화학	N	N	N	N		N	50100	650	2	1.31	500419000	9777	105.74	49350	52900	49350	64200	34650	49450	51183.40	0.47	0	-850	51183	50316	49433	48566	47683	49875	48125	27	14750	500	35600	100	1	5455000	2733	79.15	7.58	12	0.18	633.00	6607.00	66800	20240307	-25.00	35800	20250110	39.94	53900	-7.05	20250204	35800	39.94	20250110	66800	-25.00	20240307	35800	39.94	20250110	1.05	N	357550	500	27 억		25757	N	N	0	N	00	N
51	20250220	151221	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	850	2	1.72	484701800	9464	102.36	49350	52900	49350	64200	34650	49450	51215.32	0.47	0	-762	51183	50316	49433	48566	47683	49875	48125	27	14750	500	35600	100	1	5455000	2744	79.46	7.61	12	0.17	633.00	6607.00	66800	20240307	-24.70	35800	20250110	40.50	53900	-6.68	20250204	35800	40.50	20250110	66800	-24.70	20240307	35800	40.50	20250110	1.05	N	357550	500	27 억		25757	N	N	0	N	00	N
52	20250220	141221	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	1450	2	2.93	461813500	9009	97.44	49350	52900	49350	64200	34650	49450	51261.35	0.47	0	-789	51183	50316	49433	48566	47683	49875	48125	27	14750	500	35600	100	1	5455000	2777	80.41	7.70	12	0.17	633.00	6607.00	66800	20240307	-23.80	35800	20250110	42.18	53900	-5.57	20250204	35800	42.18	20250110	66800	-23.80	20240307	35800	42.18	20250110	1.05	N	357550	500	27 억		25757	N	N	0	N	00	N
53	20250220	131218	57	100.00	KOSDAQ		화학	N	N	N	N		N	51100	1650	2	3.34	447005300	8717	94.28	49350	52900	49350	64200	34650	49450	51279.72	0.47	0	-622	51183	50316	49433	48566	47683	49875	48125	27	14750	500	35600	100	1	5455000	2788	80.73	7.73	12	0.16	633.00	6607.00	66800	20240307	-23.50	35800	20250110	42.74	53900	-5.19	20250204	35800	42.74	20250110	66800	-23.50	20240307	35800	42.74	20250110	1.05	N	357550	500	27 억		25757	N	N	0	N	00	N
54	20250220	121219	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	1150	2	2.33	423948000	8263	89.37	49350	52900	49350	64200	34650	49450	51306.79	0.47	0	-433	51183	50316	49433	48566	47683	49875	48125	27	14750	500	35600	100	1	5455000	2760	79.94	7.66	12	0.15	633.00	6607.00	66800	20240307	-24.25	35800	20250110	41.34	53900	-6.12	20250204	35800	41.34	20250110	66800	-24.25	20240307	35800	41.34	20250110	1.05	N	357550	500	27 억		25757	N	N	0	N	00	N
55	20250220	111218	57	100.00	KOSDAQ		화학	N	N	N	N		N	51100	1650	2	3.34	405000700	7890	85.33	49350	52900	49350	64200	34650	49450	51330.89	0.47	0	-522	51183	50316	49433	48566	47683	49875	48125	27	14750	500	35600	100	1	5455000	2788	80.73	7.73	12	0.14	633.00	6607.00	66800	20240307	-23.50	35800	20250110	42.74	53900	-5.19	20250204	35800	42.74	20250110	66800	-23.50	20240307	35800	42.74	20250110	1.05	N	357550	500	27 억		25757	N	N	0	N	00	N
56	20250220	101220	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	850	2	1.72	330664050	6419	69.42	49350	52900	49350	64200	34650	49450	51513.33	0.47	0	-689	51183	50316	49433	48566	47683	49875	48125	27	14750	500	35600	100	1	5455000	2744	79.46	7.61	12	0.12	633.00	6607.00	66800	20240307	-24.70	35800	20250110	40.50	53900	-6.68	20250204	35800	40.50	20250110	66800	-24.70	20240307	35800	40.50	20250110	1.05	N	357550	500	27 억		25757	N	N	0	N	00	N
57	20250220	091222	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	2750	2	5.56	88736350	1728	18.69	49350	52400	49350	64200	34650	49450	51352.05	0.47	0	113	51183	50316	49433	48566	47683	49875	48125	27	14750	500	35600	100	1	5455000	2848	82.46	7.90	12	0.03	633.00	6607.00	66800	20240307	-21.86	35800	20250110	45.81	53900	-3.15	20250204	35800	45.81	20250110	66800	-21.86	20240307	35800	45.81	20250110	1.05	N	357550	500	27 억		25757	N	N	0	N	00	N
58	20250219	161214	57	100.00	KOSDAQ		화학	N	N	N	N		N	49450	-850	5	-1.69	456680600	9246	148.63	50200	50300	48550	65300	35300	50300	49391.73	0.46	0	648	51600	50950	50350	49700	49100	50650	49400	27	15000	500	36210	50	1	5455000	2697	78.12	7.48	12	0.17	633.00	6607.00	66800	20240307	-25.97	35800	20250110	38.13	53900	-8.26	20250204	35800	38.13	20250110	66800	-25.97	20240307	35800	38.13	20250110	1.06	N	357550	500	27 억		25109	N	N	0	N	00	N
59	20250219	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	49850	-450	5	-0.89	419882350	8503	136.68	50200	50300	48550	65300	35300	50300	49380.50	0.46	0	653	51600	50950	50350	49700	49100	50650	49400	27	15000	500	36210	50	1	5455000	2719	78.75	7.55	12	0.16	633.00	6607.00	66800	20240307	-25.37	35800	20250110	39.25	53900	-7.51	20250204	35800	39.25	20250110	66800	-25.37	20240307	35800	39.25	20250110	1.06	N	357550	500	27 억		25109	N	N	0	N	00	N
60	20250219	141213	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-300	5	-0.60	380521900	7715	124.02	50200	50300	48550	65300	35300	50300	49322.35	0.46	0	543	51600	50950	50350	49700	49100	50650	49400	27	15000	500	36210	100	1	5455000	2728	78.99	7.57	12	0.14	633.00	6607.00	66800	20240307	-25.15	35800	20250110	39.66	53900	-7.24	20250204	35800	39.66	20250110	66800	-25.15	20240307	35800	39.66	20250110	1.06	N	357550	500	27 억		25109	N	N	0	N	00	N
61	20250219	131214	57	100.00	KOSDAQ		화학	N	N	N	N		N	49700	-600	5	-1.19	364008250	7384	118.69	50200	50300	48550	65300	35300	50300	49296.89	0.46	0	564	51600	50950	50350	49700	49100	50650	49400	27	15000	500	36210	50	1	5455000	2711	78.52	7.52	12	0.14	633.00	6607.00	66800	20240307	-25.60	35800	20250110	38.83	53900	-7.79	20250204	35800	38.83	20250110	66800	-25.60	20240307	35800	38.83	20250110	1.06	N	357550	500	27 억		25109	N	N	0	N	00	N
62	20250219	121214	57	100.00	KOSDAQ		화학	N	N	N	N		N	49700	-600	5	-1.19	347122050	7044	113.23	50200	50300	48550	65300	35300	50300	49279.11	0.46	0	693	51600	50950	50350	49700	49100	50650	49400	27	15000	500	36210	50	1	5455000	2711	78.52	7.52	12	0.13	633.00	6607.00	66800	20240307	-25.60	35800	20250110	38.83	53900	-7.79	20250204	35800	38.83	20250110	66800	-25.60	20240307	35800	38.83	20250110	1.06	N	357550	500	27 억		25109	N	N	0	N	00	N
63	20250219	111215	57	100.00	KOSDAQ		화학	N	N	N	N		N	49950	-350	5	-0.70	318977100	6478	104.13	50200	50300	48550	65300	35300	50300	49240.06	0.46	0	739	51600	50950	50350	49700	49100	50650	49400	27	15000	500	36210	50	1	5455000	2725	78.91	7.56	12	0.12	633.00	6607.00	66800	20240307	-25.22	35800	20250110	39.53	53900	-7.33	20250204	35800	39.53	20250110	66800	-25.22	20240307	35800	39.53	20250110	1.06	N	357550	500	27 억		25109	N	N	0	N	00	N
64	20250219	101215	57	100.00	KOSDAQ		화학	N	N	N	N		N	49700	-600	5	-1.19	287249850	5840	93.88	50200	50300	48550	65300	35300	50300	49186.62	0.46	0	460	51600	50950	50350	49700	49100	50650	49400	27	15000	500	36210	50	1	5455000	2711	78.52	7.52	12	0.11	633.00	6607.00	66800	20240307	-25.60	35800	20250110	38.83	53900	-7.79	20250204	35800	38.83	20250110	66800	-25.60	20240307	35800	38.83	20250110	1.06	N	357550	500	27 억		25109	N	N	0	N	00	N
65	20250219	091216	57	100.00	KOSDAQ		화학	N	N	N	N		N	49500	-800	5	-1.59	47348100	950	15.27	50200	50300	49500	65300	35300	50300	49840.11	0.46	0	167	51600	50950	50350	49700	49100	50650	49400	27	15000	500	36210	50	1	5455000	2700	78.20	7.49	12	0.02	633.00	6607.00	66800	20240307	-25.90	35800	20250110	38.27	53900	-8.16	20250204	35800	38.27	20250110	66800	-25.90	20240307	35800	38.27	20250110	1.06	N	357550	500	27 억		25109	N	N	0	N	00	N
66	20250218	161209	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-400	5	-0.79	310473750	6191	111.23	50700	51000	49750	65900	35500	50700	50149.21	0.45	0	658	52633	51666	50633	49666	48633	52150	50150	27	15200	500	36500	100	1	5455000	2744	79.46	7.61	12	0.11	633.00	6607.00	66800	20240307	-24.70	35800	20250110	40.50	53900	-6.68	20250204	35800	40.50	20250110	66800	-24.70	20240307	35800	40.50	20250110	1.05	N	357550	500	27 억		24451	N	N	0	N	00	N
67	20250218	151211	57	100.00	KOSDAQ		화학	N	N	N	N		N	50100	-600	5	-1.18	296863050	5920	106.36	50700	51000	49750	65900	35500	50700	50145.79	0.45	0	764	52633	51666	50633	49666	48633	52150	50150	27	15200	500	36500	100	1	5455000	2733	79.15	7.58	12	0.11	633.00	6607.00	66800	20240307	-25.00	35800	20250110	39.94	53900	-7.05	20250204	35800	39.94	20250110	66800	-25.00	20240307	35800	39.94	20250110	1.05	N	357550	500	27 억		24451	N	N	0	N	00	N
68	20250218	141213	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-700	5	-1.38	245203100	4887	87.80	50700	51000	49750	65900	35500	50700	50174.57	0.45	0	583	52633	51666	50633	49666	48633	52150	50150	27	15200	500	36500	100	1	5455000	2728	78.99	7.57	12	0.09	633.00	6607.00	66800	20240307	-25.15	35800	20250110	39.66	53900	-7.24	20250204	35800	39.66	20250110	66800	-25.15	20240307	35800	39.66	20250110	1.05	N	357550	500	27 억		24451	N	N	0	N	00	N
69	20250218	131209	57	100.00	KOSDAQ		화학	N	N	N	N		N	50200	-500	5	-0.99	153881850	3056	54.90	50700	51000	49850	65900	35500	50700	50354.01	0.45	0	305	52633	51666	50633	49666	48633	52150	50150	27	15200	500	36500	100	1	5455000	2738	79.30	7.60	12	0.06	633.00	6607.00	66800	20240307	-24.85	35800	20250110	40.22	53900	-6.86	20250204	35800	40.22	20250110	66800	-24.85	20240307	35800	40.22	20250110	1.05	N	357550	500	27 억		24451	N	N	0	N	00	N
70	20250218	121212	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	-200	5	-0.39	134246950	2665	47.88	50700	51000	49850	65900	35500	50700	50374.09	0.45	0	459	52633	51666	50633	49666	48633	52150	50150	27	15200	500	36500	100	1	5455000	2755	79.78	7.64	12	0.05	633.00	6607.00	66800	20240307	-24.40	35800	20250110	41.06	53900	-6.31	20250204	35800	41.06	20250110	66800	-24.40	20240307	35800	41.06	20250110	1.05	N	357550	500	27 억		24451	N	N	0	N	00	N
71	20250218	111209	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-400	5	-0.79	75313900	1488	26.73	50700	51000	50300	65900	35500	50700	50614.18	0.45	0	358	52633	51666	50633	49666	48633	52150	50150	27	15200	500	36500	100	1	5455000	2744	79.46	7.61	12	0.03	633.00	6607.00	66800	20240307	-24.70	35800	20250110	40.50	53900	-6.68	20250204	35800	40.50	20250110	66800	-24.70	20240307	35800	40.50	20250110	1.05	N	357550	500	27 억		24451	N	N	0	N	00	N
72	20250218	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	200	2	0.39	55490300	1095	19.67	50700	51000	50400	65900	35500	50700	50676.07	0.45	0	305	52633	51666	50633	49666	48633	52150	50150	27	15200	500	36500	100	1	5455000	2777	80.41	7.70	12	0.02	633.00	6607.00	66800	20240307	-23.80	35800	20250110	42.18	53900	-5.57	20250204	35800	42.18	20250110	66800	-23.80	20240307	35800	42.18	20250110	1.05	N	357550	500	27 억		24451	N	N	0	N	00	N
73	20250218	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	-100	5	-0.20	9249200	182	3.27	50700	51000	50500	65900	35500	50700	50819.78	0.45	0	-38	52633	51666	50633	49666	48633	52150	50150	27	15200	500	36500	100	1	5455000	2760	79.94	7.66	12	0.00	633.00	6607.00	66800	20240307	-24.25	35800	20250110	41.34	53900	-6.12	20250204	35800	41.34	20250110	66800	-24.25	20240307	35800	41.34	20250110	1.05	N	357550	500	27 억		24451	N	N	0	N	00	N
74	20250217	161209	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	300	2	0.60	282403700	5566	55.37	50500	51600	49600	65500	35300	50400	50737.28	0.43	0	1184	53533	51966	50533	48966	47533	51250	48250	27	15100	500	36280	100	1	5455000	2766	80.09	7.67	12	0.10	633.00	6607.00	66800	20240307	-24.10	35800	20250110	41.62	53900	-5.94	20250204	35800	41.62	20250110	66800	-24.10	20240307	35800	41.62	20250110	1.06	N	357550	500	27 억		23266	N	N	0	N	00	N
75	20250217	151207	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	500	2	0.99	261073000	5146	51.19	50500	51600	49600	65500	35300	50400	50733.19	0.43	0	1137	53533	51966	50533	48966	47533	51250	48250	27	15100	500	36280	100	1	5455000	2777	80.41	7.70	12	0.09	633.00	6607.00	66800	20240307	-23.80	35800	20250110	42.18	53900	-5.57	20250204	35800	42.18	20250110	66800	-23.80	20240307	35800	42.18	20250110	1.06	N	357550	500	27 억		23266	N	N	0	N	00	N
76	20250217	141205	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	600	2	1.19	193440200	3816	37.96	50500	51600	49600	65500	35300	50400	50691.88	0.43	0	548	53533	51966	50533	48966	47533	51250	48250	27	15100	500	36280	100	1	5455000	2782	80.57	7.72	12	0.07	633.00	6607.00	66800	20240307	-23.65	35800	20250110	42.46	53900	-5.38	20250204	35800	42.46	20250110	66800	-23.65	20240307	35800	42.46	20250110	1.06	N	357550	500	27 억		23266	N	N	0	N	00	N
77	20250217	131211	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	1100	2	2.18	167514100	3308	32.91	50500	51600	49600	65500	35300	50400	50639.09	0.43	0	286	53533	51966	50533	48966	47533	51250	48250	27	15100	500	36280	100	1	5455000	2809	81.36	7.79	12	0.06	633.00	6607.00	66800	20240307	-22.90	35800	20250110	43.85	53900	-4.45	20250204	35800	43.85	20250110	66800	-22.90	20240307	35800	43.85	20250110	1.06	N	357550	500	27 억		23266	N	N	0	N	00	N
78	20250217	121210	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	600	2	1.19	160059500	3162	31.46	50500	51600	49600	65500	35300	50400	50619.70	0.43	0	332	53533	51966	50533	48966	47533	51250	48250	27	15100	500	36280	100	1	5455000	2782	80.57	7.72	12	0.06	633.00	6607.00	66800	20240307	-23.65	35800	20250110	42.46	53900	-5.38	20250204	35800	42.46	20250110	66800	-23.65	20240307	35800	42.46	20250110	1.06	N	357550	500	27 억		23266	N	N	0	N	00	N
79	20250217	111209	57	100.00	KOSDAQ		화학	N	N	N	N		N	51100	700	2	1.39	142362500	2816	28.01	50500	51600	49600	65500	35300	50400	50554.87	0.43	0	466	53533	51966	50533	48966	47533	51250	48250	27	15100	500	36280	100	1	5455000	2788	80.73	7.73	12	0.05	633.00	6607.00	66800	20240307	-23.50	35800	20250110	42.74	53900	-5.19	20250204	35800	42.74	20250110	66800	-23.50	20240307	35800	42.74	20250110	1.06	N	357550	500	27 억		23266	N	N	0	N	00	N
80	20250217	101205	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	800	2	1.59	115749800	2295	22.83	50500	51600	49600	65500	35300	50400	50435.64	0.43	0	343	53533	51966	50533	48966	47533	51250	48250	27	15100	500	36280	100	1	5455000	2793	80.88	7.75	12	0.04	633.00	6607.00	66800	20240307	-23.35	35800	20250110	43.02	53900	-5.01	20250204	35800	43.02	20250110	66800	-23.35	20240307	35800	43.02	20250110	1.06	N	357550	500	27 억		23266	N	N	0	N	00	N
81	20250217	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-100	5	-0.20	42061000	841	8.37	50500	51000	49600	65500	35300	50400	50013.08	0.43	0	205	53533	51966	50533	48966	47533	51250	48250	27	15100	500	36280	100	1	5455000	2744	79.46	7.61	12	0.02	633.00	6607.00	66800	20240307	-24.70	35800	20250110	40.50	53900	-6.68	20250204	35800	40.50	20250110	66800	-24.70	20240307	35800	40.50	20250110	1.06	N	357550	500	27 억		23266	N	N	0	N	00	N
82	20250214	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-1600	5	-3.08	507815700	10052	126.15	52100	52100	49100	67600	36400	52000	50518.87	0.44	0	-572	54000	53000	52000	51000	50000	53500	51500	27	15600	500	37440	100	1	5455000	2749	79.62	7.63	12	0.18	633.00	6607.00	66800	20240307	-24.55	35800	20250110	40.78	53900	-6.49	20250204	35800	40.78	20250110	66800	-24.55	20240307	35800	40.78	20250110	1.09	N	357550	500	27 억		23838	N	N	0	N	00	N
83	20250214	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	-1500	5	-2.88	440388500	8713	109.35	52100	52100	49100	67600	36400	52000	50543.84	0.44	0	-141	54000	53000	52000	51000	50000	53500	51500	27	15600	500	37440	100	1	5455000	2755	79.78	7.64	12	0.16	633.00	6607.00	66800	20240307	-24.40	35800	20250110	41.06	53900	-6.31	20250204	35800	41.06	20250110	66800	-24.40	20240307	35800	41.06	20250110	1.09	N	357550	500	27 억		23838	N	N	0	N	00	N
84	20250214	141200	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	-1400	5	-2.69	371178800	7343	92.16	52100	52100	49100	67600	36400	52000	50548.66	0.44	0	111	54000	53000	52000	51000	50000	53500	51500	27	15600	500	37440	100	1	5455000	2760	79.94	7.66	12	0.13	633.00	6607.00	66800	20240307	-24.25	35800	20250110	41.34	53900	-6.12	20250204	35800	41.34	20250110	66800	-24.25	20240307	35800	41.34	20250110	1.09	N	357550	500	27 억		23838	N	N	0	N	00	N
85	20250214	131203	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	-1200	5	-2.31	183224100	3585	44.99	52100	52100	50500	67600	36400	52000	51108.54	0.44	0	-255	54000	53000	52000	51000	50000	53500	51500	27	15600	500	37440	100	1	5455000	2771	80.25	7.69	12	0.07	633.00	6607.00	66800	20240307	-23.95	35800	20250110	41.90	53900	-5.75	20250204	35800	41.90	20250110	66800	-23.95	20240307	35800	41.90	20250110	1.09	N	357550	500	27 억		23838	N	N	0	N	00	N
86	20250214	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	-1100	5	-2.12	169146800	3308	41.52	52100	52100	50500	67600	36400	52000	51132.65	0.44	0	-218	54000	53000	52000	51000	50000	53500	51500	27	15600	500	37440	100	1	5455000	2777	80.41	7.70	12	0.06	633.00	6607.00	66800	20240307	-23.80	35800	20250110	42.18	53900	-5.57	20250204	35800	42.18	20250110	66800	-23.80	20240307	35800	42.18	20250110	1.09	N	357550	500	27 억		23838	N	N	0	N	00	N
87	20250214	111155	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	-700	5	-1.35	128917600	2519	31.61	52100	52100	50500	67600	36400	52000	51178.09	0.44	0	-288	54000	53000	52000	51000	50000	53500	51500	27	15600	500	37440	100	1	5455000	2798	81.04	7.76	12	0.05	633.00	6607.00	66800	20240307	-23.20	35800	20250110	43.30	53900	-4.82	20250204	35800	43.30	20250110	66800	-23.20	20240307	35800	43.30	20250110	1.09	N	357550	500	27 억		23838	N	N	0	N	00	N
88	20250214	101156	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	-1500	5	-2.88	111033100	2168	27.21	52100	52100	50500	67600	36400	52000	51214.53	0.44	0	-220	54000	53000	52000	51000	50000	53500	51500	27	15600	500	37440	100	1	5455000	2755	79.78	7.64	12	0.04	633.00	6607.00	66800	20240307	-24.40	35800	20250110	41.06	53900	-6.31	20250204	35800	41.06	20250110	66800	-24.40	20240307	35800	41.06	20250110	1.09	N	357550	500	27 억		23838	N	N	0	N	00	N
89	20250214	091201	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	-400	5	-0.77	12140700	234	2.94	52100	52100	51600	67600	36400	52000	51883.33	0.44	0	-107	54000	53000	52000	51000	50000	53500	51500	27	15600	500	37440	100	1	5455000	2815	81.52	7.81	12	0.00	633.00	6607.00	66800	20240307	-22.75	35800	20250110	44.13	53900	-4.27	20250204	35800	44.13	20250110	66800	-22.75	20240307	35800	44.13	20250110	1.09	N	357550	500	27 억		23838	N	N	0	N	00	N
90	20250213	161150	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	1600	2	3.17	412974200	7966	82.06	51100	53000	51000	65500	35300	50400	51843.19	0.45	0	-889	52433	51416	49683	48666	46933	51925	49175	27	15100	500	36280	100	1	5455000	2837	82.15	7.87	12	0.15	633.00	6607.00	66800	20240307	-22.16	35800	20250110	45.25	53900	-3.53	20250204	35800	45.25	20250110	66800	-22.16	20240307	35800	45.25	20250110	1.06	N	357550	500	27 억		24727	N	N	0	N	00	N
91	20250213	151151	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	1600	2	3.17	404556900	7804	80.39	51100	53000	51000	65500	35300	50400	51840.79	0.45	0	-817	52433	51416	49683	48666	46933	51925	49175	27	15100	500	36280	100	1	5455000	2837	82.15	7.87	12	0.14	633.00	6607.00	66800	20240307	-22.16	35800	20250110	45.25	53900	-3.53	20250204	35800	45.25	20250110	66800	-22.16	20240307	35800	45.25	20250110	1.06	N	357550	500	27 억		24727	N	N	0	N	00	N
92	20250213	141148	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	1600	2	3.17	390186100	7527	77.53	51100	53000	51000	65500	35300	50400	51839.34	0.45	0	-805	52433	51416	49683	48666	46933	51925	49175	27	15100	500	36280	100	1	5455000	2837	82.15	7.87	12	0.14	633.00	6607.00	66800	20240307	-22.16	35800	20250110	45.25	53900	-3.53	20250204	35800	45.25	20250110	66800	-22.16	20240307	35800	45.25	20250110	1.06	N	357550	500	27 억		24727	N	N	0	N	00	N
93	20250213	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	51900	1500	2	2.98	379499600	7321	75.41	51100	53000	51000	65500	35300	50400	51838.30	0.45	0	-765	52433	51416	49683	48666	46933	51925	49175	27	15100	500	36280	100	1	5455000	2831	81.99	7.86	12	0.13	633.00	6607.00	66800	20240307	-22.31	35800	20250110	44.97	53900	-3.71	20250204	35800	44.97	20250110	66800	-22.31	20240307	35800	44.97	20250110	1.06	N	357550	500	27 억		24727	N	N	0	N	00	N
94	20250213	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	51900	1500	2	2.98	365564900	7053	72.65	51100	53000	51000	65500	35300	50400	51832.34	0.45	0	-752	52433	51416	49683	48666	46933	51925	49175	27	15100	500	36280	100	1	5455000	2831	81.99	7.86	12	0.13	633.00	6607.00	66800	20240307	-22.31	35800	20250110	44.97	53900	-3.71	20250204	35800	44.97	20250110	66800	-22.31	20240307	35800	44.97	20250110	1.06	N	357550	500	27 억		24727	N	N	0	N	00	N
95	20250213	111147	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	1000	2	1.98	333792600	6438	66.32	51100	53000	51000	65500	35300	50400	51848.60	0.45	0	-593	52433	51416	49683	48666	46933	51925	49175	27	15100	500	36280	100	1	5455000	2804	81.20	7.78	12	0.12	633.00	6607.00	66800	20240307	-23.05	35800	20250110	43.58	53900	-4.64	20250204	35800	43.58	20250110	66800	-23.05	20240307	35800	43.58	20250110	1.06	N	357550	500	27 억		24727	N	N	0	N	00	N
96	20250213	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	2000	2	3.97	231510100	4457	45.91	51100	53000	51100	65500	35300	50400	51945.11	0.45	0	-76	52433	51416	49683	48666	46933	51925	49175	27	15100	500	36280	100	1	5455000	2858	82.78	7.93	12	0.08	633.00	6607.00	66800	20240307	-21.56	35800	20250110	46.37	53900	-2.78	20250204	35800	46.37	20250110	66800	-21.56	20240307	35800	46.37	20250110	1.06	N	357550	500	27 억		24727	N	N	0	N	00	N
97	20250213	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	1100	2	2.18	66239600	1269	13.07	51100	53000	51100	65500	35300	50400	52206.81	0.45	0	-154	52433	51416	49683	48666	46933	51925	49175	27	15100	500	36280	100	1	5455000	2809	81.36	7.79	12	0.02	633.00	6607.00	66800	20240307	-22.90	35800	20250110	43.85	53900	-4.45	20250204	35800	43.85	20250110	66800	-22.90	20240307	35800	43.85	20250110	1.06	N	357550	500	27 억		24727	N	N	0	N	00	N
98	20250212	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	1400	2	2.86	479991800	9704	73.78	49000	50700	47950	63700	34300	49000	49459.51	0.44	0	990	52433	50716	49583	47866	46733	50150	47300	27	14700	500	35280	100	1	5455000	2749	79.62	7.63	12	0.18	633.00	6607.00	66800	20240307	-24.55	35800	20250110	40.78	53900	-6.49	20250204	35800	40.78	20250110	66800	-24.55	20240307	35800	40.78	20250110	1.05	N	357550	500	27 억		23736	N	N	0	N	00	N
99	20250212	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	1600	2	3.27	461086500	9330	70.94	49000	50700	47950	63700	34300	49000	49419.77	0.44	0	950	52433	50716	49583	47866	46733	50150	47300	27	14700	500	35280	100	1	5455000	2760	79.94	7.66	12	0.17	633.00	6607.00	66800	20240307	-24.25	35800	20250110	41.34	53900	-6.12	20250204	35800	41.34	20250110	66800	-24.25	20240307	35800	41.34	20250110	1.05	N	357550	500	27 억		23736	N	N	0	N	00	N
100	20250212	141139	57	100.00	KOSDAQ		화학	N	N	N	N		N	49550	550	2	1.12	389284350	7900	60.07	49000	50000	47950	63700	34300	49000	49276.50	0.44	0	451	52433	50716	49583	47866	46733	50150	47300	27	14700	500	35280	50	1	5455000	2703	78.28	7.50	12	0.14	633.00	6607.00	66800	20240307	-25.82	35800	20250110	38.41	53900	-8.07	20250204	35800	38.41	20250110	66800	-25.82	20240307	35800	38.41	20250110	1.05	N	357550	500	27 억		23736	N	N	0	N	00	N
101	20250212	131142	57	100.00	KOSDAQ		화학	N	N	N	N		N	49250	250	2	0.51	336904450	6849	52.08	49000	50000	47950	63700	34300	49000	49190.31	0.44	0	751	52433	50716	49583	47866	46733	50150	47300	27	14700	500	35280	50	1	5455000	2687	77.80	7.45	12	0.13	633.00	6607.00	66800	20240307	-26.27	35800	20250110	37.57	53900	-8.63	20250204	35800	37.57	20250110	66800	-26.27	20240307	35800	37.57	20250110	1.05	N	357550	500	27 억		23736	N	N	0	N	00	N
102	20250212	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	49400	400	2	0.82	287708150	5855	44.52	49000	50000	47950	63700	34300	49000	49138.88	0.44	0	791	52433	50716	49583	47866	46733	50150	47300	27	14700	500	35280	50	1	5455000	2695	78.04	7.48	12	0.11	633.00	6607.00	66800	20240307	-26.05	35800	20250110	37.99	53900	-8.35	20250204	35800	37.99	20250110	66800	-26.05	20240307	35800	37.99	20250110	1.05	N	357550	500	27 억		23736	N	N	0	N	00	N
103	20250212	111137	57	100.00	KOSDAQ		화학	N	N	N	N		N	49550	550	2	1.12	214260350	4372	33.24	49000	50000	47950	63700	34300	49000	49007.40	0.44	0	555	52433	50716	49583	47866	46733	50150	47300	27	14700	500	35280	50	1	5455000	2703	78.28	7.50	12	0.08	633.00	6607.00	66800	20240307	-25.82	35800	20250110	38.41	53900	-8.07	20250204	35800	38.41	20250110	66800	-25.82	20240307	35800	38.41	20250110	1.05	N	357550	500	27 억		23736	N	N	0	N	00	N
104	20250212	101131	57	100.00	KOSDAQ		화학	N	N	N	N		N	48950	-50	5	-0.10	122427000	2521	19.17	49000	49750	47950	63700	34300	49000	48562.87	0.44	0	195	52433	50716	49583	47866	46733	50150	47300	27	14700	500	35280	50	1	5455000	2670	77.33	7.41	12	0.05	633.00	6607.00	66800	20240307	-26.72	35800	20250110	36.73	53900	-9.18	20250204	35800	36.73	20250110	66800	-26.72	20240307	35800	36.73	20250110	1.05	N	357550	500	27 억		23736	N	N	0	N	00	N
105	20250212	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	48100	-900	5	-1.84	29228800	605	4.60	49000	49350	47950	63700	34300	49000	48312.07	0.44	0	41	52433	50716	49583	47866	46733	50150	47300	27	14700	500	35280	50	1	5455000	2624	75.99	7.28	12	0.01	633.00	6607.00	66800	20240307	-27.99	35800	20250110	34.36	53900	-10.76	20250204	35800	34.36	20250110	66800	-27.99	20240307	35800	34.36	20250110	1.05	N	357550	500	27 억		23736	N	N	0	N	00	N
106	20250211	161142	57	100.00	KOSDAQ		화학	N	N	N	N		N	49000	-1300	5	-2.58	645041400	13140	94.15	50300	51300	48450	65300	35300	50300	49089.46	0.47	0	-1677	53433	51866	50533	48966	47633	52650	49750	27	15000	500	36210	50	1	5455000	2673	77.41	7.42	12	0.24	633.00	6607.00	66800	20240307	-26.65	35800	20250110	36.87	53900	-9.09	20250204	35800	36.87	20250110	66800	-26.65	20240307	35800	36.87	20250110	1.04	N	357550	500	27 억		25412	N	N	0	N	00	N
107	20250211	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	49050	-1250	5	-2.49	602652050	12275	87.96	50300	51300	48450	65300	35300	50300	49095.40	0.47	0	-1624	53433	51866	50533	48966	47633	52650	49750	27	15000	500	36210	50	1	5455000	2676	77.49	7.42	12	0.23	633.00	6607.00	66800	20240307	-26.57	35800	20250110	37.01	53900	-9.00	20250204	35800	37.01	20250110	66800	-26.57	20240307	35800	37.01	20250110	1.04	N	357550	500	27 억		25412	N	N	0	N	00	N
108	20250211	141141	57	100.00	KOSDAQ		화학	N	N	N	N		N	49300	-1000	5	-1.99	566217800	11532	82.63	50300	51300	48450	65300	35300	50300	49099.18	0.47	0	-1618	53433	51866	50533	48966	47633	52650	49750	27	15000	500	36210	50	1	5455000	2689	77.88	7.46	12	0.21	633.00	6607.00	66800	20240307	-26.20	35800	20250110	37.71	53900	-8.53	20250204	35800	37.71	20250110	66800	-26.20	20240307	35800	37.71	20250110	1.04	N	357550	500	27 억		25412	N	N	0	N	00	N
109	20250211	131142	57	100.00	KOSDAQ		화학	N	N	N	N		N	48800	-1500	5	-2.98	509946400	10384	74.41	50300	51300	48450	65300	35300	50300	49108.29	0.47	0	-1338	53433	51866	50533	48966	47633	52650	49750	27	15000	500	36210	50	1	5455000	2662	77.09	7.39	12	0.19	633.00	6607.00	66800	20240307	-26.95	35800	20250110	36.31	53900	-9.46	20250204	35800	36.31	20250110	66800	-26.95	20240307	35800	36.31	20250110	1.04	N	357550	500	27 억		25412	N	N	0	N	00	N
110	20250211	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	48900	-1400	5	-2.78	445680800	9068	64.98	50300	51300	48450	65300	35300	50300	49148.11	0.47	0	-1449	53433	51866	50533	48966	47633	52650	49750	27	15000	500	36210	50	1	5455000	2667	77.25	7.40	12	0.17	633.00	6607.00	66800	20240307	-26.80	35800	20250110	36.59	53900	-9.28	20250204	35800	36.59	20250110	66800	-26.80	20240307	35800	36.59	20250110	1.04	N	357550	500	27 억		25412	N	N	0	N	00	N
111	20250211	111141	57	100.00	KOSDAQ		화학	N	N	N	N		N	48800	-1500	5	-2.98	408952900	8317	59.59	50300	51300	48450	65300	35300	50300	49170.04	0.47	0	-1242	53433	51866	50533	48966	47633	52650	49750	27	15000	500	36210	50	1	5455000	2662	77.09	7.39	12	0.15	633.00	6607.00	66800	20240307	-26.95	35800	20250110	36.31	53900	-9.46	20250204	35800	36.31	20250110	66800	-26.95	20240307	35800	36.31	20250110	1.04	N	357550	500	27 억		25412	N	N	0	N	00	N
112	20250211	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	48600	-1700	5	-3.38	274997450	5568	39.90	50300	51300	48550	65300	35300	50300	49388.09	0.47	0	-543	53433	51866	50533	48966	47633	52650	49750	27	15000	500	36210	50	1	5455000	2651	76.78	7.36	12	0.10	633.00	6607.00	66800	20240307	-27.25	35800	20250110	35.75	53900	-9.83	20250204	35800	35.75	20250110	66800	-27.25	20240307	35800	35.75	20250110	1.04	N	357550	500	27 억		25412	N	N	0	N	00	N
113	20250211	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-300	5	-0.60	69303700	1384	9.92	50300	51300	49900	65300	35300	50300	50074.11	0.47	0	-196	53433	51866	50533	48966	47633	52650	49750	27	15000	500	36210	100	1	5455000	2728	78.99	7.57	12	0.03	633.00	6607.00	66800	20240307	-25.15	35800	20250110	39.66	53900	-7.24	20250204	35800	39.66	20250110	66800	-25.15	20240307	35800	39.66	20250110	1.04	N	357550	500	27 억		25412	N	N	0	N	00	N
114	20250210	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-400	5	-0.79	698865300	13857	83.45	49900	52100	49200	65900	35500	50700	50435.54	0.45	0	671	54500	52600	51300	49400	48100	51950	48750	27	15200	500	36500	100	1	5455000	2744	79.46	7.61	12	0.25	633.00	6607.00	66800	20240307	-24.70	35800	20250110	40.50	53900	-6.68	20250204	35800	40.50	20250110	66800	-24.70	20240307	35800	40.50	20250110	1.04	N	357550	500	27 억		24742	N	N	0	N	00	N
115	20250210	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-300	5	-0.59	667622900	13238	79.72	49900	52100	49200	65900	35500	50700	50432.31	0.45	0	760	54500	52600	51300	49400	48100	51950	48750	27	15200	500	36500	100	1	5455000	2749	79.62	7.63	12	0.24	633.00	6607.00	66800	20240307	-24.55	35800	20250110	40.78	53900	-6.49	20250204	35800	40.78	20250110	66800	-24.55	20240307	35800	40.78	20250110	1.04	N	357550	500	27 억		24742	N	N	0	N	00	N
116	20250210	141133	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	-200	5	-0.39	476445400	9503	57.23	49900	51400	49200	65900	35500	50700	50136.31	0.45	0	1424	54500	52600	51300	49400	48100	51950	48750	27	15200	500	36500	100	1	5455000	2755	79.78	7.64	12	0.17	633.00	6607.00	66800	20240307	-24.40	35800	20250110	41.06	53900	-6.31	20250204	35800	41.06	20250110	66800	-24.40	20240307	35800	41.06	20250110	1.04	N	357550	500	27 억		24742	N	N	0	N	00	N
117	20250210	131136	57	100.00	KOSDAQ		화학	N	N	N	N		N	50100	-600	5	-1.18	308971250	6190	37.28	49900	50700	49200	65900	35500	50700	49914.58	0.45	0	759	54500	52600	51300	49400	48100	51950	48750	27	15200	500	36500	100	1	5455000	2733	79.15	7.58	12	0.11	633.00	6607.00	66800	20240307	-25.00	35800	20250110	39.94	53900	-7.05	20250204	35800	39.94	20250110	66800	-25.00	20240307	35800	39.94	20250110	1.04	N	357550	500	27 억		24742	N	N	0	N	00	N
118	20250210	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-300	5	-0.59	298635150	5984	36.04	49900	50700	49200	65900	35500	50700	49905.61	0.45	0	884	54500	52600	51300	49400	48100	51950	48750	27	15200	500	36500	100	1	5455000	2749	79.62	7.63	12	0.11	633.00	6607.00	66800	20240307	-24.55	35800	20250110	40.78	53900	-6.49	20250204	35800	40.78	20250110	66800	-24.55	20240307	35800	40.78	20250110	1.04	N	357550	500	27 억		24742	N	N	0	N	00	N
119	20250210	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	50200	-500	5	-0.99	252202850	5058	30.46	49900	50700	49200	65900	35500	50700	49862.17	0.45	0	687	54500	52600	51300	49400	48100	51950	48750	27	15200	500	36500	100	1	5455000	2738	79.30	7.60	12	0.09	633.00	6607.00	66800	20240307	-24.85	35800	20250110	40.22	53900	-6.86	20250204	35800	40.22	20250110	66800	-24.85	20240307	35800	40.22	20250110	1.04	N	357550	500	27 억		24742	N	N	0	N	00	N
120	20250210	101125	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	-100	5	-0.20	207880850	4178	25.16	49900	50600	49200	65900	35500	50700	49756.07	0.45	0	551	54500	52600	51300	49400	48100	51950	48750	27	15200	500	36500	100	1	5455000	2760	79.94	7.66	12	0.08	633.00	6607.00	66800	20240307	-24.25	35800	20250110	41.34	53900	-6.12	20250204	35800	41.34	20250110	66800	-24.25	20240307	35800	41.34	20250110	1.04	N	357550	500	27 억		24742	N	N	0	N	00	N
121	20250210	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-700	5	-1.38	49219400	985	5.93	49900	50400	49600	65900	35500	50700	49968.93	0.45	0	218	54500	52600	51300	49400	48100	51950	48750	27	15200	500	36500	100	1	5455000	2728	78.99	7.57	12	0.02	633.00	6607.00	66800	20240307	-25.15	35800	20250110	39.66	53900	-7.24	20250204	35800	39.66	20250110	66800	-25.15	20240307	35800	39.66	20250110	1.04	N	357550	500	27 억		24742	N	N	0	N	00	N
122	20250207	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-1600	5	-3.06	846269400	16518	173.49	52300	53200	50000	67900	36700	52300	51234.23	0.46	0	-513	54900	53600	52500	51200	50100	53050	50650	27	15600	500	37650	100	1	5455000	2766	80.09	7.67	12	0.30	633.00	6607.00	66800	20240307	-24.10	35800	20250110	41.62	53900	-5.94	20250204	35800	41.62	20250110	66800	-24.10	20240307	35800	41.62	20250110	1.04	N	357550	500	27 억		25229	N	N	0	N	00	N
123	20250207	151114	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	-1500	5	-2.87	779977300	15212	159.77	52300	53200	50000	67900	36700	52300	51273.75	0.46	0	124	54900	53600	52500	51200	50100	53050	50650	27	15600	500	37650	100	1	5455000	2771	80.25	7.69	12	0.28	633.00	6607.00	66800	20240307	-23.95	35800	20250110	41.90	53900	-5.75	20250204	35800	41.90	20250110	66800	-23.95	20240307	35800	41.90	20250110	1.04	N	357550	500	27 억		25229	N	N	0	N	00	N
124	20250207	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-1600	5	-3.06	723785900	14112	148.22	52300	53200	50000	67900	36700	52300	51288.61	0.46	0	381	54900	53600	52500	51200	50100	53050	50650	27	15600	500	37650	100	1	5455000	2766	80.09	7.67	12	0.26	633.00	6607.00	66800	20240307	-24.10	35800	20250110	41.62	53900	-5.94	20250204	35800	41.62	20250110	66800	-24.10	20240307	35800	41.62	20250110	1.04	N	357550	500	27 억		25229	N	N	0	N	00	N
125	20250207	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	-1500	5	-2.87	642796500	12506	131.35	52300	53200	50100	67900	36700	52300	51398.98	0.46	0	335	54900	53600	52500	51200	50100	53050	50650	27	15600	500	37650	100	1	5455000	2771	80.25	7.69	12	0.23	633.00	6607.00	66800	20240307	-23.95	35800	20250110	41.90	53900	-5.75	20250204	35800	41.90	20250110	66800	-23.95	20240307	35800	41.90	20250110	1.04	N	357550	500	27 억		25229	N	N	0	N	00	N
126	20250207	121110	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	-1100	5	-2.10	455681800	8812	92.55	52300	53200	50900	67900	36700	52300	51711.44	0.46	0	-471	54900	53600	52500	51200	50100	53050	50650	27	15600	500	37650	100	1	5455000	2793	80.88	7.75	12	0.16	633.00	6607.00	66800	20240307	-23.35	35800	20250110	43.02	53900	-5.01	20250204	35800	43.02	20250110	66800	-23.35	20240307	35800	43.02	20250110	1.04	N	357550	500	27 억		25229	N	N	0	N	00	N
127	20250207	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	100	2	0.19	281297700	5403	56.75	52300	53200	51000	67900	36700	52300	52063.20	0.46	0	-534	54900	53600	52500	51200	50100	53050	50650	27	15600	500	37650	100	1	5455000	2858	82.78	7.93	12	0.10	633.00	6607.00	66800	20240307	-21.56	35800	20250110	46.37	53900	-2.78	20250204	35800	46.37	20250110	66800	-21.56	20240307	35800	46.37	20250110	1.04	N	357550	500	27 억		25229	N	N	0	N	00	N
128	20250207	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	-900	5	-1.72	262304900	5036	52.89	52300	53200	51000	67900	36700	52300	52085.92	0.46	0	-378	54900	53600	52500	51200	50100	53050	50650	27	15600	500	37650	100	1	5455000	2804	81.20	7.78	12	0.09	633.00	6607.00	66800	20240307	-23.05	35800	20250110	43.58	53900	-4.64	20250204	35800	43.58	20250110	66800	-23.05	20240307	35800	43.58	20250110	1.04	N	357550	500	27 억		25229	N	N	0	N	00	N
129	20250207	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	52800	500	2	0.96	85925900	1640	17.23	52300	52800	51900	67900	36700	52300	52393.90	0.46	0	537	54900	53600	52500	51200	50100	53050	50650	27	15600	500	37650	100	1	5455000	2880	83.41	7.99	12	0.03	633.00	6607.00	66800	20240307	-20.96	35800	20250110	47.49	53900	-2.04	20250204	35800	47.49	20250110	66800	-20.96	20240307	35800	47.49	20250110	1.04	N	357550	500	27 억		25229	N	N	0	N	00	N
130	20250206	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	52300	0	3	0.00	492948700	9486	59.36	53800	53800	51400	67900	36700	52300	51965.57	0.46	0	-116	54900	53600	52200	50900	49500	52900	50200	27	15600	500	37650	100	1	5455000	2853	82.62	7.92	12	0.17	633.00	6607.00	66800	20240307	-21.71	35800	20250110	46.09	53900	-2.97	20250204	35800	46.09	20250110	66800	-21.71	20240307	35800	46.09	20250110	1.04	N	357550	500	27 억		25217	N	N	0	N	00	N
131	20250206	151050	57	100.00	KOSDAQ		화학	N	N	N	N		N	52300	0	3	0.00	434634400	8371	52.38	53800	53800	51400	67900	36700	52300	51921.44	0.46	0	106	54900	53600	52200	50900	49500	52900	50200	27	15600	500	37650	100	1	5455000	2853	82.62	7.92	12	0.15	633.00	6607.00	66800	20240307	-21.71	35800	20250110	46.09	53900	-2.97	20250204	35800	46.09	20250110	66800	-21.71	20240307	35800	46.09	20250110	1.04	N	357550	500	27 억		25217	N	N	0	N	00	N
132	20250206	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	-900	5	-1.72	314054600	6048	37.84	53800	53800	51400	67900	36700	52300	51927.02	0.46	0	199	54900	53600	52200	50900	49500	52900	50200	27	15600	500	37650	100	1	5455000	2804	81.20	7.78	12	0.11	633.00	6607.00	66800	20240307	-23.05	35800	20250110	43.58	53900	-4.64	20250204	35800	43.58	20250110	66800	-23.05	20240307	35800	43.58	20250110	1.04	N	357550	500	27 억		25217	N	N	0	N	00	N
133	20250206	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	-700	5	-1.34	248428200	4775	29.88	53800	53800	51500	67900	36700	52300	52026.85	0.46	0	230	54900	53600	52200	50900	49500	52900	50200	27	15600	500	37650	100	1	5455000	2815	81.52	7.81	12	0.09	633.00	6607.00	66800	20240307	-22.75	35800	20250110	44.13	53900	-4.27	20250204	35800	44.13	20250110	66800	-22.75	20240307	35800	44.13	20250110	1.04	N	357550	500	27 억		25217	N	N	0	N	00	N
134	20250206	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	-600	5	-1.15	218244300	4190	26.22	53800	53800	51600	67900	36700	52300	52086.95	0.46	0	486	54900	53600	52200	50900	49500	52900	50200	27	15600	500	37650	100	1	5455000	2820	81.67	7.83	12	0.08	633.00	6607.00	66800	20240307	-22.60	35800	20250110	44.41	53900	-4.08	20250204	35800	44.41	20250110	66800	-22.60	20240307	35800	44.41	20250110	1.04	N	357550	500	27 억		25217	N	N	0	N	00	N
135	20250206	111038	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	-300	5	-0.57	188388100	3614	22.61	53800	53800	51600	67900	36700	52300	52127.31	0.46	0	977	54900	53600	52200	50900	49500	52900	50200	27	15600	500	37650	100	1	5455000	2837	82.15	7.87	12	0.07	633.00	6607.00	66800	20240307	-22.16	35800	20250110	45.25	53900	-3.53	20250204	35800	45.25	20250110	66800	-22.16	20240307	35800	45.25	20250110	1.04	N	357550	500	27 억		25217	N	N	0	N	00	N
136	20250206	101038	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	-300	5	-0.57	96248200	1832	11.46	53800	53800	52000	67900	36700	52300	52537.23	0.46	0	51	54900	53600	52200	50900	49500	52900	50200	27	15600	500	37650	100	1	5455000	2837	82.15	7.87	12	0.03	633.00	6607.00	66800	20240307	-22.16	35800	20250110	45.25	53900	-3.53	20250204	35800	45.25	20250110	66800	-22.16	20240307	35800	45.25	20250110	1.04	N	357550	500	27 억		25217	N	N	0	N	00	N
137	20250206	091051	57	100.00	KOSDAQ		화학	N	N	N	N		N	52500	200	2	0.38	32485000	615	3.85	53800	53800	52300	67900	36700	52300	52821.14	0.46	0	-200	54900	53600	52200	50900	49500	52900	50200	27	15600	500	37650	100	1	5455000	2864	82.94	7.95	12	0.01	633.00	6607.00	66800	20240307	-21.41	35800	20250110	46.65	53900	-2.60	20250204	35800	46.65	20250110	66800	-21.41	20240307	35800	46.65	20250110	1.04	N	357550	500	27 억		25217	N	N	0	N	00	N
138	20250205	161034	57	100.00	KOSDAQ		화학	N	N	N	N		N	52300	1100	2	2.15	830377200	15917	50.93	53000	53500	50800	66500	35900	51200	52168.55	0.45	0	457	56233	53716	51383	48866	46533	54975	50125	27	15300	500	36860	100	1	5455000	2853	82.62	7.92	12	0.29	633.00	6607.00	66800	20240307	-21.71	35800	20250110	46.09	53900	-2.97	20250204	35800	46.09	20250110	66800	-21.71	20240307	35800	46.09	20250110	1.10	N	357550	500	27 억		24764	N	N	0	N	00	N
139	20250205	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	52800	1600	2	3.12	773236900	14832	47.46	53000	53500	50800	66500	35900	51200	52133.02	0.45	0	409	56233	53716	51383	48866	46533	54975	50125	27	15300	500	36860	100	1	5455000	2880	83.41	7.99	12	0.27	633.00	6607.00	66800	20240307	-20.96	35800	20250110	47.49	53900	-2.04	20250204	35800	47.49	20250110	66800	-20.96	20240307	35800	47.49	20250110	1.10	N	357550	500	27 억		24764	N	N	0	N	00	N
140	20250205	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	1200	2	2.34	685929000	13178	42.17	53000	53500	50800	66500	35900	51200	52051.07	0.45	0	123	56233	53716	51383	48866	46533	54975	50125	27	15300	500	36860	100	1	5455000	2858	82.78	7.93	12	0.24	633.00	6607.00	66800	20240307	-21.56	35800	20250110	46.37	53900	-2.78	20250204	35800	46.37	20250110	66800	-21.56	20240307	35800	46.37	20250110	1.10	N	357550	500	27 억		24764	N	N	0	N	00	N
141	20250205	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	52500	1300	2	2.54	647076700	12438	39.80	53000	53500	50800	66500	35900	51200	52024.18	0.45	0	435	56233	53716	51383	48866	46533	54975	50125	27	15300	500	36860	100	1	5455000	2864	82.94	7.95	12	0.23	633.00	6607.00	66800	20240307	-21.41	35800	20250110	46.65	53900	-2.60	20250204	35800	46.65	20250110	66800	-21.41	20240307	35800	46.65	20250110	1.10	N	357550	500	27 억		24764	N	N	0	N	00	N
142	20250205	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	100	2	0.20	428284100	8282	26.50	53000	53100	50800	66500	35900	51200	51712.64	0.45	0	297	56233	53716	51383	48866	46533	54975	50125	27	15300	500	36860	100	1	5455000	2798	81.04	7.76	12	0.15	633.00	6607.00	66800	20240307	-23.20	35800	20250110	43.30	53900	-4.82	20250204	35800	43.30	20250110	66800	-23.20	20240307	35800	43.30	20250110	1.10	N	357550	500	27 억		24764	N	N	0	N	00	N
143	20250205	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	500	2	0.98	367517800	7099	22.72	53000	53100	50800	66500	35900	51200	51770.36	0.45	0	99	56233	53716	51383	48866	46533	54975	50125	27	15300	500	36860	100	1	5455000	2820	81.67	7.83	12	0.13	633.00	6607.00	66800	20240307	-22.60	35800	20250110	44.41	53900	-4.08	20250204	35800	44.41	20250110	66800	-22.60	20240307	35800	44.41	20250110	1.10	N	357550	500	27 억		24764	N	N	0	N	00	N
144	20250205	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	200	2	0.39	260261200	5039	16.12	53000	53100	50800	66500	35900	51200	51649.37	0.45	0	130	56233	53716	51383	48866	46533	54975	50125	27	15300	500	36860	100	1	5455000	2804	81.20	7.78	12	0.09	633.00	6607.00	66800	20240307	-23.05	35800	20250110	43.58	53900	-4.64	20250204	35800	43.58	20250110	66800	-23.05	20240307	35800	43.58	20250110	1.10	N	357550	500	27 억		24764	N	N	0	N	00	N
145	20250205	091052	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	600	2	1.17	40504000	772	2.47	53000	53100	51500	66500	35900	51200	52466.32	0.45	0	-363	56233	53716	51383	48866	46533	54975	50125	27	15300	500	36860	100	1	5455000	2826	81.83	7.84	12	0.01	633.00	6607.00	66800	20240307	-22.46	35800	20250110	44.69	53900	-3.90	20250204	35800	44.69	20250110	66800	-22.46	20240307	35800	44.69	20250110	1.10	N	357550	500	27 억		24764	N	N	0	N	00	N
146	20250204	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	1600	2	3.23	1615355600	31097	111.66	49500	53900	49050	64400	34750	49600	51945.99	0.44	0	728	51800	50700	48800	47700	45800	51250	48250	27	14800	500	35710	100	1	5455000	2793	80.88	7.75	12	0.57	633.00	6607.00	66800	20240307	-23.35	35800	20250110	43.02	53900	-5.01	20250204	35800	43.02	20250110	66800	-23.35	20240307	35800	43.02	20250110	1.12	N	357550	500	27 억		24063	N	N	0	N	00	N
147	20250204	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	2200	2	4.44	1595467000	30710	110.27	49500	53900	49050	64400	34750	49600	51952.69	0.44	0	901	51800	50700	48800	47700	45800	51250	48250	27	14800	500	35710	100	1	5455000	2826	81.83	7.84	12	0.56	633.00	6607.00	66800	20240307	-22.46	35800	20250110	44.69	53900	-3.90	20250204	35800	44.69	20250110	66800	-22.46	20240307	35800	44.69	20250110	1.12	N	357550	500	27 억		24063	N	N	0	N	00	N
148	20250204	141024	57	100.00	KOSDAQ		화학	N	N	N	N		N	52300	2700	2	5.44	1519812900	29241	105.00	49500	53900	49050	64400	34750	49600	51975.41	0.44	0	506	51800	50700	48800	47700	45800	51250	48250	27	14800	500	35710	100	1	5455000	2853	82.62	7.92	12	0.54	633.00	6607.00	66800	20240307	-21.71	35800	20250110	46.09	53900	-2.97	20250204	35800	46.09	20250110	66800	-21.71	20240307	35800	46.09	20250110	1.12	N	357550	500	27 억		24063	N	N	0	N	00	N
149	20250204	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	52500	2900	2	5.85	1435767400	27628	99.21	49500	53900	49050	64400	34750	49600	51967.84	0.44	0	436	51800	50700	48800	47700	45800	51250	48250	27	14800	500	35710	100	1	5455000	2864	82.94	7.95	12	0.51	633.00	6607.00	66800	20240307	-21.41	35800	20250110	46.65	53900	-2.60	20250204	35800	46.65	20250110	66800	-21.41	20240307	35800	46.65	20250110	1.12	N	357550	500	27 억		24063	N	N	0	N	00	N
150	20250204	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	52300	2700	2	5.44	1369000900	26352	94.62	49500	53900	49050	64400	34750	49600	51950.55	0.44	0	441	51800	50700	48800	47700	45800	51250	48250	27	14800	500	35710	100	1	5455000	2853	82.62	7.92	12	0.48	633.00	6607.00	66800	20240307	-21.71	35800	20250110	46.09	53900	-2.97	20250204	35800	46.09	20250110	66800	-21.71	20240307	35800	46.09	20250110	1.12	N	357550	500	27 억		24063	N	N	0	N	00	N
151	20250204	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	52800	3200	2	6.45	1265438000	24378	87.54	49500	53900	49050	64400	34750	49600	51909.02	0.44	0	950	51800	50700	48800	47700	45800	51250	48250	27	14800	500	35710	100	1	5455000	2880	83.41	7.99	12	0.45	633.00	6607.00	66800	20240307	-20.96	35800	20250110	47.49	53900	-2.04	20250204	35800	47.49	20250110	66800	-20.96	20240307	35800	47.49	20250110	1.12	N	357550	500	27 억		24063	N	N	0	N	00	N
152	20250204	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	53300	3700	2	7.46	1085653200	20966	75.28	49500	53900	49050	64400	34750	49600	51781.61	0.44	0	905	51800	50700	48800	47700	45800	51250	48250	27	14800	500	35710	100	1	5455000	2908	84.20	8.07	12	0.38	633.00	6607.00	66800	20240307	-20.21	35800	20250110	48.88	53900	-1.11	20250204	35800	48.88	20250110	66800	-20.21	20240307	35800	48.88	20250110	1.12	N	357550	500	27 억		24063	N	N	0	N	00	N
153	20250204	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	49250	-350	5	-0.71	24972050	507	1.82	49500	49500	49050	64400	34750	49600	49254.54	0.44	0	78	51800	50700	48800	47700	45800	51250	48250	27	14800	500	35710	50	1	5455000	2687	77.80	7.45	12	0.01	633.00	6607.00	66800	20240307	-26.27	35800	20250110	37.57	53100	-7.25	20250116	35800	37.57	20250110	66800	-26.27	20240307	35800	37.57	20250110	1.12	N	357550	500	27 억		24063	N	N	0	N	00	N