KissMeData/086710/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	160736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11510	-90	5	-0.78	4226628290	366885	23.71	11420	11930	11150	15080	8120	11600	11520.33	2.18	0	-43393	13520	12560	11800	10840	10080	13040	11320	61	3480	500	7420	10	1	12203280	1405	25.02	1.98	12	3.01	460.00	5827.00	24200	20240614	-52.44	7410	20240416	55.33	12760	-9.80	20250227	9060	27.04	20250102	24200	-52.44	20240614	7410	55.33	20240416	2.34	N	086710	500	61 억		265735	N	N	0	N	00	N
3	20250228	150740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11530	-70	5	-0.60	4070865540	353317	22.83	11420	11930	11150	15080	8120	11600	11521.84	2.18	0	-44306	13520	12560	11800	10840	10080	13040	11320	61	3480	500	7420	10	1	12203280	1407	25.07	1.98	12	2.90	460.00	5827.00	24200	20240614	-52.36	7410	20240416	55.60	12760	-9.64	20250227	9060	27.26	20250102	24200	-52.36	20240614	7410	55.60	20240416	2.34	N	086710	500	61 억		265735	N	N	0	N	00	N
4	20250228	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11410	-190	5	-1.64	3751604150	325437	21.03	11420	11930	11150	15080	8120	11600	11527.89	2.18	0	-38798	13520	12560	11800	10840	10080	13040	11320	61	3480	500	7420	10	1	12203280	1392	24.80	1.96	12	2.67	460.00	5827.00	24200	20240614	-52.85	7410	20240416	53.98	12760	-10.58	20250227	9060	25.94	20250102	24200	-52.85	20240614	7410	53.98	20240416	2.34	N	086710	500	61 억		265735	N	N	0	N	00	N
5	20250228	130737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11590	-10	5	-0.09	3422908000	296774	19.18	11420	11930	11150	15080	8120	11600	11533.71	2.18	0	-37053	13520	12560	11800	10840	10080	13040	11320	61	3480	500	7420	10	1	12203280	1414	25.20	1.99	12	2.43	460.00	5827.00	24200	20240614	-52.11	7410	20240416	56.41	12760	-9.17	20250227	9060	27.92	20250102	24200	-52.11	20240614	7410	56.41	20240416	2.34	N	086710	500	61 억		265735	N	N	0	N	00	N
6	20250228	120734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11550	-50	5	-0.43	3054311260	264912	17.12	11420	11930	11150	15080	8120	11600	11529.52	2.18	0	-31143	13520	12560	11800	10840	10080	13040	11320	61	3480	500	7420	10	1	12203280	1409	25.11	1.98	12	2.17	460.00	5827.00	24200	20240614	-52.27	7410	20240416	55.87	12760	-9.48	20250227	9060	27.48	20250102	24200	-52.27	20240614	7410	55.87	20240416	2.34	N	086710	500	61 억		265735	N	N	0	N	00	N
7	20250228	110735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11500	-100	5	-0.86	2687985940	233324	15.08	11420	11930	11150	15080	8120	11600	11520.39	2.18	0	-23233	13520	12560	11800	10840	10080	13040	11320	61	3480	500	7420	10	1	12203280	1403	25.00	1.97	12	1.91	460.00	5827.00	24200	20240614	-52.48	7410	20240416	55.20	12760	-9.87	20250227	9060	26.93	20250102	24200	-52.48	20240614	7410	55.20	20240416	2.34	N	086710	500	61 억		265735	N	N	0	N	00	N
8	20250228	100733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11450	-150	5	-1.29	2261734750	196175	12.68	11420	11930	11150	15080	8120	11600	11529.16	2.18	0	-16981	13520	12560	11800	10840	10080	13040	11320	61	3480	500	7420	10	1	12203280	1397	24.89	1.96	12	1.61	460.00	5827.00	24200	20240614	-52.69	7410	20240416	54.52	12760	-10.27	20250227	9060	26.38	20250102	24200	-52.69	20240614	7410	54.52	20240416	2.34	N	086710	500	61 억		265735	N	N	0	N	00	N
9	20250228	090736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11310	-290	5	-2.50	453327380	40256	2.60	11420	11420	11150	15080	8120	11600	11260.90	2.18	0	4800	13520	12560	11800	10840	10080	13040	11320	61	3480	500	7420	10	1	12203280	1380	24.59	1.94	12	0.33	460.00	5827.00	24200	20240614	-53.26	7410	20240416	52.63	12760	-11.36	20250227	9060	24.83	20250102	24200	-53.26	20240614	7410	52.63	20240416	2.34	N	086710	500	61 억		265735	N	N	0	N	00	N
10	20250227	160729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11600	450	2	4.04	18636702890	1541450	477.17	11350	12760	11040	14490	7810	11150	12090.65	2.64	0	-56164	12370	11760	11230	10620	10090	11720	10580	61	3340	500	7130	10	1	12203280	1416	25.22	1.99	12	12.63	460.00	5827.00	24200	20240614	-52.07	7410	20240416	56.55	12760	-9.09	20250227	9060	28.04	20250102	24200	-52.07	20240614	7410	56.55	20240416	2.37	N	086710	500	61 억		321638	N	N	0	N	00	N
11	20250227	150728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11630	480	2	4.30	18374002420	1518839	470.17	11350	12760	11040	14490	7810	11150	12097.40	2.64	0	-59513	12370	11760	11230	10620	10090	11720	10580	61	3340	500	7130	10	1	12203280	1419	25.28	2.00	12	12.45	460.00	5827.00	24200	20240614	-51.94	7410	20240416	56.95	12760	-8.86	20250227	9060	28.37	20250102	24200	-51.94	20240614	7410	56.95	20240416	2.37	N	086710	500	61 억		321638	N	N	0	N	00	N
12	20250227	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11690	540	2	4.84	17507258610	1444431	447.14	11350	12760	11040	14490	7810	11150	12120.52	2.64	0	-66790	12370	11760	11230	10620	10090	11720	10580	61	3340	500	7130	10	1	12203280	1427	25.41	2.01	12	11.84	460.00	5827.00	24200	20240614	-51.69	7410	20240416	57.76	12760	-8.39	20250227	9060	29.03	20250102	24200	-51.69	20240614	7410	57.76	20240416	2.37	N	086710	500	61 억		321638	N	N	0	N	00	N
13	20250227	130729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11830	680	2	6.10	14258046520	1171426	362.63	11350	12760	11040	14490	7810	11150	12171.53	2.64	0	-60132	12370	11760	11230	10620	10090	11720	10580	61	3340	500	7130	10	1	12203280	1444	25.72	2.03	12	9.60	460.00	5827.00	24200	20240614	-51.12	7410	20240416	59.65	12760	-7.29	20250227	9060	30.57	20250102	24200	-51.12	20240614	7410	59.65	20240416	2.37	N	086710	500	61 억		321638	N	N	0	N	00	N
14	20250227	120727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11590	440	2	3.95	2110771050	184936	57.25	11350	11620	11040	14490	7810	11150	11413.52	2.64	0	-22654	12370	11760	11230	10620	10090	11720	10580	61	3340	500	7130	10	1	12203280	1414	25.20	1.99	12	1.52	460.00	5827.00	24200	20240614	-52.11	7410	20240416	56.41	11840	-2.11	20250226	9060	27.92	20250102	24200	-52.11	20240614	7410	56.41	20240416	2.37	N	086710	500	61 억		321638	N	N	0	N	00	N
15	20250227	110733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11350	200	2	1.79	1770316720	155174	48.04	11350	11610	11040	14490	7810	11150	11408.59	2.64	0	-24042	12370	11760	11230	10620	10090	11720	10580	61	3340	500	7130	10	1	12203280	1385	24.67	1.95	12	1.27	460.00	5827.00	24200	20240614	-53.10	7410	20240416	53.17	11840	-4.14	20250226	9060	25.28	20250102	24200	-53.10	20240614	7410	53.17	20240416	2.37	N	086710	500	61 억		321638	N	N	0	N	00	N
16	20250227	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11300	150	2	1.35	597405880	53199	16.47	11350	11430	11040	14490	7810	11150	11229.64	2.64	0	-13930	12370	11760	11230	10620	10090	11720	10580	61	3340	500	7130	10	1	12203280	1379	24.57	1.94	12	0.44	460.00	5827.00	24200	20240614	-53.31	7410	20240416	52.50	11840	-4.56	20250226	9060	24.72	20250102	24200	-53.31	20240614	7410	52.50	20240416	2.37	N	086710	500	61 억		321638	N	N	0	N	00	N
17	20250227	090755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11200	50	2	0.45	139525010	12342	3.82	11350	11430	11180	14490	7810	11150	11304.89	2.64	0	-3783	12370	11760	11230	10620	10090	11720	10580	61	3340	500	7130	10	1	12203280	1367	24.35	1.92	12	0.10	460.00	5827.00	24200	20240614	-53.72	7410	20240416	51.15	11840	-5.41	20250226	9060	23.62	20250102	24200	-53.72	20240614	7410	51.15	20240416	2.37	N	086710	500	61 억		321638	N	N	0	N	00	N
18	20250226	160729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11150	-90	5	-0.80	3621854380	322240	133.27	11150	11840	10700	14610	7870	11240	11239.88	3.30	0	-81626	11713	11476	11003	10766	10293	11595	10885	61	3370	500	7190	10	1	12203280	1361	24.24	1.91	12	2.64	460.00	5827.00	24200	20240614	-53.93	7410	20240416	50.47	11840	-5.83	20250226	9060	23.07	20250102	24200	-53.93	20240614	7410	50.47	20240416	2.19	N	086710	500	61 억		402647	N	N	0	N	00	N
19	20250226	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11270	30	2	0.27	3504705900	311791	128.95	11150	11840	10700	14610	7870	11240	11240.56	3.30	0	-78742	11713	11476	11003	10766	10293	11595	10885	61	3370	500	7190	10	1	12203280	1375	24.50	1.93	12	2.55	460.00	5827.00	24200	20240614	-53.43	7410	20240416	52.09	11840	-4.81	20250226	9060	24.39	20250102	24200	-53.43	20240614	7410	52.09	20240416	2.19	N	086710	500	61 억		402647	N	N	0	N	00	N
20	20250226	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11330	90	2	0.80	3169031660	282031	116.64	11150	11840	10700	14610	7870	11240	11236.46	3.30	0	-68525	11713	11476	11003	10766	10293	11595	10885	61	3370	500	7190	10	1	12203280	1383	24.63	1.94	12	2.31	460.00	5827.00	24200	20240614	-53.18	7410	20240416	52.90	11840	-4.31	20250226	9060	25.06	20250102	24200	-53.18	20240614	7410	52.90	20240416	2.19	N	086710	500	61 억		402647	N	N	0	N	00	N
21	20250226	130729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11520	280	2	2.49	2705926570	241468	99.87	11150	11840	10700	14610	7870	11240	11206.08	3.30	0	-56934	11713	11476	11003	10766	10293	11595	10885	61	3370	500	7190	10	1	12203280	1406	25.04	1.98	12	1.98	460.00	5827.00	24200	20240614	-52.40	7410	20240416	55.47	11840	-2.70	20250226	9060	27.15	20250102	24200	-52.40	20240614	7410	55.47	20240416	2.19	N	086710	500	61 억		402647	N	N	0	N	00	N
22	20250226	120729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11190	-50	5	-0.44	1404857540	128128	52.99	11150	11200	10700	14610	7870	11240	10963.38	3.30	0	-45072	11713	11476	11003	10766	10293	11595	10885	61	3370	500	7190	10	1	12203280	1366	24.33	1.92	12	1.05	460.00	5827.00	24200	20240614	-53.76	7410	20240416	51.01	11290	-0.89	20250221	9060	23.51	20250102	24200	-53.76	20240614	7410	51.01	20240416	2.19	N	086710	500	61 억		402647	N	N	0	N	00	N
23	20250226	110729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11110	-130	5	-1.16	1275810090	116560	48.21	11150	11190	10700	14610	7870	11240	10944.23	3.30	0	-43582	11713	11476	11003	10766	10293	11595	10885	61	3370	500	7190	10	1	12203280	1356	24.15	1.91	12	0.96	460.00	5827.00	24200	20240614	-54.09	7410	20240416	49.93	11290	-1.59	20250221	9060	22.63	20250102	24200	-54.09	20240614	7410	49.93	20240416	2.19	N	086710	500	61 억		402647	N	N	0	N	00	N
24	20250226	100727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11020	-220	5	-1.96	1065453000	97611	40.37	11150	11190	10700	14610	7870	11240	10913.59	3.30	0	-41547	11713	11476	11003	10766	10293	11595	10885	61	3370	500	7190	10	1	12203280	1345	23.96	1.89	12	0.80	460.00	5827.00	24200	20240614	-54.46	7410	20240416	48.72	11290	-2.39	20250221	9060	21.63	20250102	24200	-54.46	20240614	7410	48.72	20240416	2.19	N	086710	500	61 억		402647	N	N	0	N	00	N
25	20250226	090734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10930	-310	5	-2.76	312081850	28308	11.71	11150	11190	10880	14610	7870	11240	11020.55	3.30	0	-11790	11713	11476	11003	10766	10293	11595	10885	61	3370	500	7190	10	1	12203280	1334	23.76	1.88	12	0.23	460.00	5827.00	24200	20240614	-54.83	7410	20240416	47.50	11290	-3.19	20250221	9060	20.64	20250102	24200	-54.83	20240614	7410	47.50	20240416	2.19	N	086710	500	61 억		402647	N	N	0	N	00	N
26	20250225	160724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11240	550	2	5.14	2605245800	238953	143.29	10750	11240	10530	13890	7490	10690	10902.18	3.52	0	-30253	11410	11050	10770	10410	10130	10910	10270	61	3200	500	6840	10	1	12203280	1372	24.43	1.93	12	1.96	460.00	5827.00	24200	20240614	-53.55	7410	20240416	51.69	11290	-0.44	20250221	9060	24.06	20250102	24200	-53.55	20240614	7410	51.69	20240416	2.39	N	086710	500	61 억		429883	N	N	0	N	00	N
27	20250225	150725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11120	430	2	4.02	2240555620	206365	123.75	10750	11150	10530	13890	7490	10690	10857.41	3.52	0	-26091	11410	11050	10770	10410	10130	10910	10270	61	3200	500	6840	10	1	12203280	1357	24.17	1.91	12	1.69	460.00	5827.00	24200	20240614	-54.05	7410	20240416	50.07	11290	-1.51	20250221	9060	22.74	20250102	24200	-54.05	20240614	7410	50.07	20240416	2.39	N	086710	500	61 억		429883	N	N	0	N	00	N
28	20250225	140723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10990	300	2	2.81	1528289400	141637	84.93	10750	11050	10530	13890	7490	10690	10790.32	3.52	0	-25041	11410	11050	10770	10410	10130	10910	10270	61	3200	500	6840	10	1	12203280	1341	23.89	1.89	12	1.16	460.00	5827.00	24200	20240614	-54.59	7410	20240416	48.31	11290	-2.66	20250221	9060	21.30	20250102	24200	-54.59	20240614	7410	48.31	20240416	2.39	N	086710	500	61 억		429883	N	N	0	N	00	N
29	20250225	130727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10910	220	2	2.06	991289270	92505	55.47	10750	10950	10530	13890	7490	10690	10716.12	3.52	0	-16628	11410	11050	10770	10410	10130	10910	10270	61	3200	500	6840	10	1	12203280	1331	23.72	1.87	12	0.76	460.00	5827.00	24200	20240614	-54.92	7410	20240416	47.23	11290	-3.37	20250221	9060	20.42	20250102	24200	-54.92	20240614	7410	47.23	20240416	2.39	N	086710	500	61 억		429883	N	N	0	N	00	N
30	20250225	120722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10750	60	2	0.56	691762140	64815	38.87	10750	10840	10530	13890	7490	10690	10672.82	3.52	0	-12030	11410	11050	10770	10410	10130	10910	10270	61	3200	500	6840	10	1	12203280	1312	23.37	1.84	12	0.53	460.00	5827.00	24200	20240614	-55.58	7410	20240416	45.07	11290	-4.78	20250221	9060	18.65	20250102	24200	-55.58	20240614	7410	45.07	20240416	2.39	N	086710	500	61 억		429883	N	N	0	N	00	N
31	20250225	110724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10650	-40	5	-0.37	557569490	52248	31.33	10750	10840	10530	13890	7490	10690	10671.53	3.52	0	-11466	11410	11050	10770	10410	10130	10910	10270	61	3200	500	6840	10	1	12203280	1300	23.15	1.83	12	0.43	460.00	5827.00	24200	20240614	-55.99	7410	20240416	43.72	11290	-5.67	20250221	9060	17.55	20250102	24200	-55.99	20240614	7410	43.72	20240416	2.39	N	086710	500	61 억		429883	N	N	0	N	00	N
32	20250225	100722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10610	-80	5	-0.75	415891560	38877	23.31	10750	10840	10560	13890	7490	10690	10697.66	3.52	0	-9687	11410	11050	10770	10410	10130	10910	10270	61	3200	500	6840	10	1	12203280	1295	23.07	1.82	12	0.32	460.00	5827.00	24200	20240614	-56.16	7410	20240416	43.18	11290	-6.02	20250221	9060	17.11	20250102	24200	-56.16	20240614	7410	43.18	20240416	2.39	N	086710	500	61 억		429883	N	N	0	N	00	N
33	20250225	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	-60	5	-0.56	68814340	6429	3.86	10750	10750	10630	13890	7490	10690	10704.17	3.52	0	-3376	11410	11050	10770	10410	10130	10910	10270	61	3200	500	6840	10	1	12203280	1297	23.11	1.82	12	0.05	460.00	5827.00	24200	20240614	-56.07	7410	20240416	43.45	11290	-5.85	20250221	9060	17.33	20250102	24200	-56.07	20240614	7410	43.45	20240416	2.39	N	086710	500	61 억		429883	N	N	0	N	00	N
34	20250224	160719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10690	-430	5	-3.87	1772740280	165765	56.57	10890	11130	10490	14450	7790	11120	10694.28	4.06	0	-64729	11860	11490	10920	10550	9980	11675	10735	61	3330	500	7110	10	1	12203280	1305	23.24	1.83	12	1.36	460.00	5827.00	24200	20240614	-55.83	7410	20240416	44.26	11290	-5.31	20250221	9060	17.99	20250102	24200	-55.83	20240614	7410	44.26	20240416	2.42	N	086710	500	61 억		495604	N	N	0	N	00	N
35	20250224	150718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10720	-400	5	-3.60	1701681300	159112	54.30	10890	11130	10490	14450	7790	11120	10694.84	4.06	0	-61787	11860	11490	10920	10550	9980	11675	10735	61	3330	500	7110	10	1	12203280	1308	23.30	1.84	12	1.30	460.00	5827.00	24200	20240614	-55.70	7410	20240416	44.67	11290	-5.05	20250221	9060	18.32	20250102	24200	-55.70	20240614	7410	44.67	20240416	2.42	N	086710	500	61 억		495604	N	N	0	N	00	N
36	20250224	140717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10620	-500	5	-4.50	1538002680	143743	49.06	10890	11130	10490	14450	7790	11120	10699.64	4.06	0	-54939	11860	11490	10920	10550	9980	11675	10735	61	3330	500	7110	10	1	12203280	1296	23.09	1.82	12	1.18	460.00	5827.00	24200	20240614	-56.12	7410	20240416	43.32	11290	-5.93	20250221	9060	17.22	20250102	24200	-56.12	20240614	7410	43.32	20240416	2.42	N	086710	500	61 억		495604	N	N	0	N	00	N
37	20250224	130719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	-490	5	-4.41	1431892030	133740	45.64	10890	11130	10490	14450	7790	11120	10706.50	4.06	0	-49491	11860	11490	10920	10550	9980	11675	10735	61	3330	500	7110	10	1	12203280	1297	23.11	1.82	12	1.10	460.00	5827.00	24200	20240614	-56.07	7410	20240416	43.45	11290	-5.85	20250221	9060	17.33	20250102	24200	-56.07	20240614	7410	43.45	20240416	2.42	N	086710	500	61 억		495604	N	N	0	N	00	N
38	20250224	120716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10700	-420	5	-3.78	1369666250	127886	43.65	10890	11130	10490	14450	7790	11120	10710.02	4.06	0	-47920	11860	11490	10920	10550	9980	11675	10735	61	3330	500	7110	10	1	12203280	1306	23.26	1.84	12	1.05	460.00	5827.00	24200	20240614	-55.79	7410	20240416	44.40	11290	-5.23	20250221	9060	18.10	20250102	24200	-55.79	20240614	7410	44.40	20240416	2.42	N	086710	500	61 억		495604	N	N	0	N	00	N
39	20250224	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10590	-530	5	-4.77	1256688240	117304	40.03	10890	11130	10490	14450	7790	11120	10713.05	4.06	0	-42814	11860	11490	10920	10550	9980	11675	10735	61	3330	500	7110	10	1	12203280	1292	23.02	1.82	12	0.96	460.00	5827.00	24200	20240614	-56.24	7410	20240416	42.91	11290	-6.20	20250221	9060	16.89	20250102	24200	-56.24	20240614	7410	42.91	20240416	2.42	N	086710	500	61 억		495604	N	N	0	N	00	N
40	20250224	100714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10660	-460	5	-4.14	869440590	80691	27.54	10890	11130	10600	14450	7790	11120	10774.89	4.06	0	-18039	11860	11490	10920	10550	9980	11675	10735	61	3330	500	7110	10	1	12203280	1301	23.17	1.83	12	0.66	460.00	5827.00	24200	20240614	-55.95	7410	20240416	43.86	11290	-5.58	20250221	9060	17.66	20250102	24200	-55.95	20240614	7410	43.86	20240416	2.42	N	086710	500	61 억		495604	N	N	0	N	00	N
41	20250224	090720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10810	-310	5	-2.79	297910470	27163	9.27	10890	11130	10800	14450	7790	11120	10967.45	4.06	0	-748	11860	11490	10920	10550	9980	11675	10735	61	3330	500	7110	10	1	12203280	1319	23.50	1.86	12	0.22	460.00	5827.00	24200	20240614	-55.33	7410	20240416	45.88	11290	-4.25	20250221	9060	19.32	20250102	24200	-55.33	20240614	7410	45.88	20240416	2.42	N	086710	500	61 억		495604	N	N	0	N	00	N
42	20250221	160713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11120	820	2	7.96	3117845230	287617	126.96	10490	11290	10350	13390	7210	10300	10839.65	4.05	0	2708	11053	10676	10403	10026	9753	10540	9890	61	3090	500	6590	10	1	12203280	1357	24.17	1.91	12	2.36	460.00	5827.00	24200	20240614	-54.05	7410	20240416	50.07	11290	-1.51	20250221	9060	22.74	20250102	24200	-54.05	20240614	7410	50.07	20240416	2.45	N	086710	500	61 억		494427	N	N	0	N	00	N
43	20250221	150716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11080	780	2	7.57	2733058790	253281	111.80	10490	11290	10350	13390	7210	10300	10790.62	4.05	0	1182	11053	10676	10403	10026	9753	10540	9890	61	3090	500	6590	10	1	12203280	1352	24.09	1.90	12	2.08	460.00	5827.00	24200	20240614	-54.21	7410	20240416	49.53	11290	-1.86	20250221	9060	22.30	20250102	24200	-54.21	20240614	7410	49.53	20240416	2.45	N	086710	500	61 억		494427	N	N	0	N	00	N
44	20250221	140715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	240	2	2.33	941879850	89622	39.56	10490	10680	10350	13390	7210	10300	10509.47	4.05	0	-16605	11053	10676	10403	10026	9753	10540	9890	61	3090	500	6590	10	1	12203280	1286	22.91	1.81	12	0.73	460.00	5827.00	24200	20240614	-56.45	7410	20240416	42.24	10780	-2.23	20250220	9060	16.34	20250102	24200	-56.45	20240614	7410	42.24	20240416	2.45	N	086710	500	61 억		494427	N	N	0	N	00	N
45	20250221	130714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	240	2	2.33	792471040	75491	33.32	10490	10680	10350	13390	7210	10300	10497.56	4.05	0	-15244	11053	10676	10403	10026	9753	10540	9890	61	3090	500	6590	10	1	12203280	1286	22.91	1.81	12	0.62	460.00	5827.00	24200	20240614	-56.45	7410	20240416	42.24	10780	-2.23	20250220	9060	16.34	20250102	24200	-56.45	20240614	7410	42.24	20240416	2.45	N	086710	500	61 억		494427	N	N	0	N	00	N
46	20250221	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10500	200	2	1.94	715238390	68133	30.08	10490	10680	10350	13390	7210	10300	10497.68	4.05	0	-13147	11053	10676	10403	10026	9753	10540	9890	61	3090	500	6590	10	1	12203280	1281	22.83	1.80	12	0.56	460.00	5827.00	24200	20240614	-56.61	7410	20240416	41.70	10780	-2.60	20250220	9060	15.89	20250102	24200	-56.61	20240614	7410	41.70	20240416	2.45	N	086710	500	61 억		494427	N	N	0	N	00	N
47	20250221	110712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10520	220	2	2.14	638306510	60824	26.85	10490	10680	10350	13390	7210	10300	10494.32	4.05	0	-12381	11053	10676	10403	10026	9753	10540	9890	61	3090	500	6590	10	1	12203280	1284	22.87	1.81	12	0.50	460.00	5827.00	24200	20240614	-56.53	7410	20240416	41.97	10780	-2.41	20250220	9060	16.11	20250102	24200	-56.53	20240614	7410	41.97	20240416	2.45	N	086710	500	61 억		494427	N	N	0	N	00	N
48	20250221	100714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10430	130	2	1.26	453279580	43268	19.10	10490	10680	10350	13390	7210	10300	10476.09	4.05	0	-11595	11053	10676	10403	10026	9753	10540	9890	61	3090	500	6590	10	1	12203280	1273	22.67	1.79	12	0.35	460.00	5827.00	24200	20240614	-56.90	7410	20240416	40.76	10780	-3.25	20250220	9060	15.12	20250102	24200	-56.90	20240614	7410	40.76	20240416	2.45	N	086710	500	61 억		494427	N	N	0	N	00	N
49	20250221	090715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10450	150	2	1.46	205387170	19485	8.60	10490	10680	10410	13390	7210	10300	10540.78	4.05	0	-6460	11053	10676	10403	10026	9753	10540	9890	61	3090	500	6590	10	1	12203280	1275	22.72	1.79	12	0.16	460.00	5827.00	24200	20240614	-56.82	7410	20240416	41.03	10780	-3.06	20250220	9060	15.34	20250102	24200	-56.82	20240614	7410	41.03	20240416	2.45	N	086710	500	61 억		494427	N	N	0	N	00	N
50	20250220	160710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10300	50	2	0.49	2380380670	226265	293.12	10550	10780	10130	13320	7180	10250	10520.40	4.14	0	-11181	10503	10376	10183	10056	9863	10440	10120	61	3070	500	6560	10	1	12203280	1257	22.39	1.77	12	1.85	460.00	5827.00	24200	20240614	-57.44	7410	20240416	39.00	10780	-4.45	20250220	9060	13.69	20250102	24200	-57.44	20240614	7410	39.00	20240416	2.50	N	086710	500	61 억		504926	N	N	0	N	00	N
51	20250220	150712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10350	100	2	0.98	2335746540	221938	287.52	10550	10780	10130	13320	7180	10250	10524.32	4.14	0	-10070	10503	10376	10183	10056	9863	10440	10120	61	3070	500	6560	10	1	12203280	1263	22.50	1.78	12	1.82	460.00	5827.00	24200	20240614	-57.23	7410	20240416	39.68	10780	-3.99	20250220	9060	14.24	20250102	24200	-57.23	20240614	7410	39.68	20240416	2.50	N	086710	500	61 억		504926	N	N	0	N	00	N
52	20250220	140713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10320	70	2	0.68	2105582400	199473	258.41	10550	10780	10270	13320	7180	10250	10555.73	4.14	0	-13155	10503	10376	10183	10056	9863	10440	10120	61	3070	500	6560	10	1	12203280	1259	22.43	1.77	12	1.63	460.00	5827.00	24200	20240614	-57.36	7410	20240416	39.27	10780	-4.27	20250220	9060	13.91	20250102	24200	-57.36	20240614	7410	39.27	20240416	2.50	N	086710	500	61 억		504926	N	N	0	N	00	N
53	20250220	130710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10440	190	2	1.85	1935415820	183018	237.10	10550	10780	10410	13320	7180	10250	10575.00	4.14	0	-14431	10503	10376	10183	10056	9863	10440	10120	61	3070	500	6560	10	1	12203280	1274	22.70	1.79	12	1.50	460.00	5827.00	24200	20240614	-56.86	7410	20240416	40.89	10780	-3.15	20250220	9060	15.23	20250102	24200	-56.86	20240614	7410	40.89	20240416	2.50	N	086710	500	61 억		504926	N	N	0	N	00	N
54	20250220	120711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10690	440	2	4.29	1702717040	160920	208.47	10550	10780	10410	13320	7180	10250	10581.14	4.14	0	-13317	10503	10376	10183	10056	9863	10440	10120	61	3070	500	6560	10	1	12203280	1305	23.24	1.83	12	1.32	460.00	5827.00	24200	20240614	-55.83	7410	20240416	44.26	10780	-0.83	20250220	9060	17.99	20250102	24200	-55.83	20240614	7410	44.26	20240416	2.50	N	086710	500	61 억		504926	N	N	0	N	00	N
55	20250220	110711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	320	2	3.12	1178488760	111791	144.82	10550	10780	10410	13320	7180	10250	10541.89	4.14	0	-8589	10503	10376	10183	10056	9863	10440	10120	61	3070	500	6560	10	1	12203280	1290	22.98	1.81	12	0.92	460.00	5827.00	24200	20240614	-56.32	7410	20240416	42.65	10780	-1.95	20250220	9060	16.67	20250102	24200	-56.32	20240614	7410	42.65	20240416	2.50	N	086710	500	61 억		504926	N	N	0	N	00	N
56	20250220	100710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10440	190	2	1.85	961407010	91185	118.13	10550	10780	10410	13320	7180	10250	10543.48	4.14	0	-4861	10503	10376	10183	10056	9863	10440	10120	61	3070	500	6560	10	1	12203280	1274	22.70	1.79	12	0.75	460.00	5827.00	24200	20240614	-56.86	7410	20240416	40.89	10780	-3.15	20250220	9060	15.23	20250102	24200	-56.86	20240614	7410	40.89	20240416	2.50	N	086710	500	61 억		504926	N	N	0	N	00	N
57	20250220	090714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10680	430	2	4.20	410317130	38691	50.12	10550	10780	10520	13320	7180	10250	10604.98	4.14	0	-9137	10503	10376	10183	10056	9863	10440	10120	61	3070	500	6560	10	1	12203280	1303	23.22	1.83	12	0.32	460.00	5827.00	24200	20240614	-55.87	7410	20240416	44.13	10780	-0.93	20250220	9060	17.88	20250102	24200	-55.87	20240614	7410	44.13	20240416	2.50	N	086710	500	61 억		504926	N	N	0	N	00	N
58	20250219	160709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10250	100	2	0.99	784578890	77158	152.20	10150	10310	9990	13190	7110	10150	10168.46	4.21	0	-9494	10510	10330	10170	9990	9830	10250	9910	61	3040	500	6490	10	1	12203280	1251	22.28	1.76	12	0.63	460.00	5827.00	24200	20240614	-57.64	7410	20240416	38.33	10700	-4.21	20250217	9060	13.13	20250102	24200	-57.64	20240614	7410	38.33	20240416	2.45	N	086710	500	61 억		513957	N	N	0	N	00	N
59	20250219	150711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10260	110	2	1.08	753406560	74118	146.20	10150	10310	9990	13190	7110	10150	10164.96	4.21	0	-8506	10510	10330	10170	9990	9830	10250	9910	61	3040	500	6490	10	1	12203280	1252	22.30	1.76	12	0.61	460.00	5827.00	24200	20240614	-57.60	7410	20240416	38.46	10700	-4.11	20250217	9060	13.25	20250102	24200	-57.60	20240614	7410	38.46	20240416	2.45	N	086710	500	61 억		513957	N	N	0	N	00	N
60	20250219	140707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10280	130	2	1.28	699369620	68858	135.83	10150	10280	9990	13190	7110	10150	10156.69	4.21	0	-8014	10510	10330	10170	9990	9830	10250	9910	61	3040	500	6490	10	1	12203280	1254	22.35	1.76	12	0.56	460.00	5827.00	24200	20240614	-57.52	7410	20240416	38.73	10700	-3.93	20250217	9060	13.47	20250102	24200	-57.52	20240614	7410	38.73	20240416	2.45	N	086710	500	61 억		513957	N	N	0	N	00	N
61	20250219	130708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	50	2	0.49	658422150	64854	127.93	10150	10270	9990	13190	7110	10150	10152.38	4.21	0	-6450	10510	10330	10170	9990	9830	10250	9910	61	3040	500	6490	10	1	12203280	1245	22.17	1.75	12	0.53	460.00	5827.00	24200	20240614	-57.85	7410	20240416	37.65	10700	-4.67	20250217	9060	12.58	20250102	24200	-57.85	20240614	7410	37.65	20240416	2.45	N	086710	500	61 억		513957	N	N	0	N	00	N
62	20250219	120708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	70	2	0.69	582265980	57389	113.20	10150	10270	9990	13190	7110	10150	10145.95	4.21	0	-7433	10510	10330	10170	9990	9830	10250	9910	61	3040	500	6490	10	1	12203280	1247	22.22	1.75	12	0.47	460.00	5827.00	24200	20240614	-57.77	7410	20240416	37.92	10700	-4.49	20250217	9060	12.80	20250102	24200	-57.77	20240614	7410	37.92	20240416	2.45	N	086710	500	61 억		513957	N	N	0	N	00	N
63	20250219	110709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10250	100	2	0.99	502843710	49623	97.89	10150	10270	9990	13190	7110	10150	10133.28	4.21	0	-6748	10510	10330	10170	9990	9830	10250	9910	61	3040	500	6490	10	1	12203280	1251	22.28	1.76	12	0.41	460.00	5827.00	24200	20240614	-57.64	7410	20240416	38.33	10700	-4.21	20250217	9060	13.13	20250102	24200	-57.64	20240614	7410	38.33	20240416	2.45	N	086710	500	61 억		513957	N	N	0	N	00	N
64	20250219	100708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	30	2	0.30	302571000	29971	59.12	10150	10200	9990	13190	7110	10150	10095.46	4.21	0	971	10510	10330	10170	9990	9830	10250	9910	61	3040	500	6490	10	1	12203280	1242	22.13	1.75	12	0.25	460.00	5827.00	24200	20240614	-57.93	7410	20240416	37.38	10700	-4.86	20250217	9060	12.36	20250102	24200	-57.93	20240614	7410	37.38	20240416	2.45	N	086710	500	61 억		513957	N	N	0	N	00	N
65	20250219	090710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10060	-90	5	-0.89	64792290	6416	12.66	10150	10150	10050	13190	7110	10150	10098.55	4.21	0	697	10510	10330	10170	9990	9830	10250	9910	61	3040	500	6490	10	1	12203280	1228	21.87	1.73	12	0.05	460.00	5827.00	24200	20240614	-58.43	7410	20240416	35.76	10700	-5.98	20250217	9060	11.04	20250102	24200	-58.43	20240614	7410	35.76	20240416	2.45	N	086710	500	61 억		513957	N	N	0	N	00	N
66	20250218	160707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	-200	5	-1.93	511751960	50480	29.81	10350	10350	10010	13450	7250	10350	10137.70	4.24	0	-3234	10963	10656	10393	10086	9823	10810	10240	61	3100	500	6620	10	1	12203280	1239	22.07	1.74	12	0.41	460.00	5827.00	24200	20240614	-58.06	7410	20240416	36.98	10700	-5.14	20250217	9060	12.03	20250102	24200	-58.06	20240614	7410	36.98	20240416	2.48	N	086710	500	61 억		517154	N	N	0	N	00	N
67	20250218	150708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10140	-210	5	-2.03	488497150	48188	28.45	10350	10350	10010	13450	7250	10350	10137.32	4.24	0	-1903	10963	10656	10393	10086	9823	10810	10240	61	3100	500	6620	10	1	12203280	1237	22.04	1.74	12	0.39	460.00	5827.00	24200	20240614	-58.10	7410	20240416	36.84	10700	-5.23	20250217	9060	11.92	20250102	24200	-58.10	20240614	7410	36.84	20240416	2.48	N	086710	500	61 억		517154	N	N	0	N	00	N
68	20250218	140708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10110	-240	5	-2.32	452105390	44595	26.33	10350	10350	10010	13450	7250	10350	10138.03	4.24	0	-1575	10963	10656	10393	10086	9823	10810	10240	61	3100	500	6620	10	1	12203280	1234	21.98	1.74	12	0.37	460.00	5827.00	24200	20240614	-58.22	7410	20240416	36.44	10700	-5.51	20250217	9060	11.59	20250102	24200	-58.22	20240614	7410	36.44	20240416	2.48	N	086710	500	61 억		517154	N	N	0	N	00	N
69	20250218	130705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10120	-230	5	-2.22	405729400	40008	23.62	10350	10350	10010	13450	7250	10350	10141.21	4.24	0	654	10963	10656	10393	10086	9823	10810	10240	61	3100	500	6620	10	1	12203280	1235	22.00	1.74	12	0.33	460.00	5827.00	24200	20240614	-58.18	7410	20240416	36.57	10700	-5.42	20250217	9060	11.70	20250102	24200	-58.18	20240614	7410	36.57	20240416	2.48	N	086710	500	61 억		517154	N	N	0	N	00	N
70	20250218	120707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	-200	5	-1.93	376064710	37074	21.89	10350	10350	10010	13450	7250	10350	10143.62	4.24	0	281	10963	10656	10393	10086	9823	10810	10240	61	3100	500	6620	10	1	12203280	1239	22.07	1.74	12	0.30	460.00	5827.00	24200	20240614	-58.06	7410	20240416	36.98	10700	-5.14	20250217	9060	12.03	20250102	24200	-58.06	20240614	7410	36.98	20240416	2.48	N	086710	500	61 억		517154	N	N	0	N	00	N
71	20250218	110706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	-150	5	-1.45	233843920	22989	13.57	10350	10350	10010	13450	7250	10350	10171.99	4.24	0	-2693	10963	10656	10393	10086	9823	10810	10240	61	3100	500	6620	10	1	12203280	1245	22.17	1.75	12	0.19	460.00	5827.00	24200	20240614	-57.85	7410	20240416	37.65	10700	-4.67	20250217	9060	12.58	20250102	24200	-57.85	20240614	7410	37.65	20240416	2.48	N	086710	500	61 억		517154	N	N	0	N	00	N
72	20250218	100706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10110	-240	5	-2.32	181204810	17800	10.51	10350	10350	10010	13450	7250	10350	10180.05	4.24	0	-528	10963	10656	10393	10086	9823	10810	10240	61	3100	500	6620	10	1	12203280	1234	21.98	1.74	12	0.15	460.00	5827.00	24200	20240614	-58.22	7410	20240416	36.44	10700	-5.51	20250217	9060	11.59	20250102	24200	-58.22	20240614	7410	36.44	20240416	2.48	N	086710	500	61 억		517154	N	N	0	N	00	N
73	20250218	090708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	-110	5	-1.06	33646190	3272	1.93	10350	10350	10240	13450	7250	10350	10283.07	4.24	0	-2641	10963	10656	10393	10086	9823	10810	10240	61	3100	500	6620	10	1	12203280	1250	22.26	1.76	12	0.03	460.00	5827.00	24200	20240614	-57.69	7410	20240416	38.19	10700	-4.30	20250217	9060	13.02	20250102	24200	-57.69	20240614	7410	38.19	20240416	2.48	N	086710	500	61 억		517154	N	N	0	N	00	N
74	20250217	160706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10350	280	2	2.78	1759428740	168807	116.99	10200	10700	10130	13090	7050	10070	10422.73	4.27	0	-3530	10396	10232	10026	9862	9656	10315	9945	61	3020	500	6440	10	1	12203280	1263	22.50	1.78	12	1.38	460.00	5827.00	24200	20240614	-57.23	7410	20240416	39.68	10700	-3.27	20250217	9060	14.24	20250102	24200	-57.23	20240614	7410	39.68	20240416	2.60	N	086710	500	61 억		520684	N	N	0	N	00	N
75	20250217	150705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10390	320	2	3.18	1711050900	164134	113.76	10200	10700	10130	13090	7050	10070	10424.72	4.27	0	-2989	10396	10232	10026	9862	9656	10315	9945	61	3020	500	6440	10	1	12203280	1268	22.59	1.78	12	1.34	460.00	5827.00	24200	20240614	-57.07	7410	20240416	40.22	10700	-2.90	20250217	9060	14.68	20250102	24200	-57.07	20240614	7410	40.22	20240416	2.60	N	086710	500	61 억		520684	N	N	0	N	00	N
76	20250217	140704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	340	2	3.38	1610127540	154424	107.03	10200	10700	10130	13090	7050	10070	10426.67	4.27	0	892	10396	10232	10026	9862	9656	10315	9945	61	3020	500	6440	10	1	12203280	1270	22.63	1.79	12	1.27	460.00	5827.00	24200	20240614	-56.98	7410	20240416	40.49	10700	-2.71	20250217	9060	14.90	20250102	24200	-56.98	20240614	7410	40.49	20240416	2.60	N	086710	500	61 억		520684	N	N	0	N	00	N
77	20250217	130706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10420	350	2	3.48	1523412660	146089	101.25	10200	10700	10130	13090	7050	10070	10427.98	4.27	0	1594	10396	10232	10026	9862	9656	10315	9945	61	3020	500	6440	10	1	12203280	1272	22.65	1.79	12	1.20	460.00	5827.00	24200	20240614	-56.94	7410	20240416	40.62	10700	-2.62	20250217	9060	15.01	20250102	24200	-56.94	20240614	7410	40.62	20240416	2.60	N	086710	500	61 억		520684	N	N	0	N	00	N
78	20250217	120707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	340	2	3.38	1441414830	138181	95.77	10200	10700	10130	13090	7050	10070	10431.35	4.27	0	1787	10396	10232	10026	9862	9656	10315	9945	61	3020	500	6440	10	1	12203280	1270	22.63	1.79	12	1.13	460.00	5827.00	24200	20240614	-56.98	7410	20240416	40.49	10700	-2.71	20250217	9060	14.90	20250102	24200	-56.98	20240614	7410	40.49	20240416	2.60	N	086710	500	61 억		520684	N	N	0	N	00	N
79	20250217	110705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10450	380	2	3.77	1289321170	123606	85.67	10200	10700	10130	13090	7050	10070	10430.89	4.27	0	441	10396	10232	10026	9862	9656	10315	9945	61	3020	500	6440	10	1	12203280	1275	22.72	1.79	12	1.01	460.00	5827.00	24200	20240614	-56.82	7410	20240416	41.03	10700	-2.34	20250217	9060	15.34	20250102	24200	-56.82	20240614	7410	41.03	20240416	2.60	N	086710	500	61 억		520684	N	N	0	N	00	N
80	20250217	100703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	420	2	4.17	771208810	74598	51.70	10200	10510	10130	13090	7050	10070	10338.20	4.27	0	6582	10396	10232	10026	9862	9656	10315	9945	61	3020	500	6440	10	1	12203280	1280	22.80	1.80	12	0.61	460.00	5827.00	24200	20240614	-56.65	7410	20240416	41.57	10510	-0.19	20250217	9060	15.78	20250102	24200	-56.65	20240614	7410	41.57	20240416	2.60	N	086710	500	61 억		520684	N	N	0	N	00	N
81	20250217	090705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	140	2	1.39	68680940	6738	4.67	10200	10250	10130	13090	7050	10070	10193.08	4.27	0	-2881	10396	10232	10026	9862	9656	10315	9945	61	3020	500	6440	10	1	12203280	1246	22.20	1.75	12	0.06	460.00	5827.00	24200	20240614	-57.81	7410	20240416	37.79	10250	0.00	20250106	9060	12.69	20250102	24200	-57.81	20240614	7410	37.79	20240416	2.60	N	086710	500	61 억		520684	N	N	0	N	00	N
82	20250214	160701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10070	250	2	2.55	1421623960	141813	325.19	9820	10190	9820	12760	6880	9820	10024.39	4.17	0	11286	9966	9892	9786	9712	9606	9930	9750	61	2940	500	6280	10	1	12203280	1229	21.89	1.73	12	1.16	460.00	5827.00	24200	20240614	-58.39	7410	20240416	35.90	10250	-1.76	20250106	9060	11.15	20250102	24200	-58.39	20240614	7410	35.90	20240416	2.57	N	086710	500	61 억		509436	N	N	0	N	00	N
83	20250214	150700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10030	210	2	2.14	1253019610	124986	286.61	9820	10190	9820	12760	6880	9820	10025.28	4.17	0	16460	9966	9892	9786	9712	9606	9930	9750	61	2940	500	6280	10	1	12203280	1224	21.80	1.72	12	1.02	460.00	5827.00	24200	20240614	-58.55	7410	20240416	35.36	10250	-2.15	20250106	9060	10.71	20250102	24200	-58.55	20240614	7410	35.36	20240416	2.57	N	086710	500	61 억		509436	N	N	0	N	00	N
84	20250214	140701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10070	250	2	2.55	1155471890	115292	264.38	9820	10190	9820	12760	6880	9820	10022.13	4.17	0	20691	9966	9892	9786	9712	9606	9930	9750	61	2940	500	6280	10	1	12203280	1229	21.89	1.73	12	0.94	460.00	5827.00	24200	20240614	-58.39	7410	20240416	35.90	10250	-1.76	20250106	9060	11.15	20250102	24200	-58.39	20240614	7410	35.90	20240416	2.57	N	086710	500	61 억		509436	N	N	0	N	00	N
85	20250214	130704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9990	170	2	1.73	1020827900	101891	233.65	9820	10190	9820	12760	6880	9820	10018.82	4.17	0	19256	9966	9892	9786	9712	9606	9930	9750	61	2940	500	6280	10	1	12203280	1219	21.72	1.71	12	0.83	460.00	5827.00	24200	20240614	-58.72	7410	20240416	34.82	10250	-2.54	20250106	9060	10.26	20250102	24200	-58.72	20240614	7410	34.82	20240416	2.57	N	086710	500	61 억		509436	N	N	0	N	00	N
86	20250214	120701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9960	140	2	1.43	998330020	99636	228.48	9820	10190	9820	12760	6880	9820	10019.77	4.17	0	18739	9966	9892	9786	9712	9606	9930	9750	61	2940	500	6280	10	1	12203280	1215	21.65	1.71	12	0.82	460.00	5827.00	24200	20240614	-58.84	7410	20240416	34.41	10250	-2.83	20250106	9060	9.93	20250102	24200	-58.84	20240614	7410	34.41	20240416	2.57	N	086710	500	61 억		509436	N	N	0	N	00	N
87	20250214	110657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10000	180	2	1.83	882860440	88026	201.85	9820	10190	9820	12760	6880	9820	10029.54	4.17	0	12852	9966	9892	9786	9712	9606	9930	9750	61	2940	500	6280	10	1	12203280	1220	21.74	1.72	12	0.72	460.00	5827.00	24200	20240614	-58.68	7410	20240416	34.95	10250	-2.44	20250106	9060	10.38	20250102	24200	-58.68	20240614	7410	34.95	20240416	2.57	N	086710	500	61 억		509436	N	N	0	N	00	N
88	20250214	100659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10010	190	2	1.93	715851100	71304	163.51	9820	10190	9820	12760	6880	9820	10039.42	4.17	0	13718	9966	9892	9786	9712	9606	9930	9750	61	2940	500	6280	10	1	12203280	1222	21.76	1.72	12	0.58	460.00	5827.00	24200	20240614	-58.64	7410	20240416	35.09	10250	-2.34	20250106	9060	10.49	20250102	24200	-58.64	20240614	7410	35.09	20240416	2.57	N	086710	500	61 억		509436	N	N	0	N	00	N
89	20250214	090702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9930	110	2	1.12	62816480	6381	14.63	9820	9930	9820	12760	6880	9820	9844.30	4.17	0	2414	9966	9892	9786	9712	9606	9930	9750	61	2940	500	6280	10	1	12203280	1212	21.59	1.70	12	0.05	460.00	5827.00	24200	20240614	-58.97	7410	20240416	34.01	10250	-3.12	20250106	9060	9.60	20250102	24200	-58.97	20240614	7410	34.01	20240416	2.57	N	086710	500	61 억		509436	N	N	0	N	00	N
90	20250213	160655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9820	140	2	1.45	425398410	43574	78.20	9770	9860	9680	12580	6780	9680	9762.64	4.08	0	10384	9986	9832	9756	9602	9526	9795	9565	61	2900	500	6190	10	1	12203280	1198	21.35	1.69	12	0.36	460.00	5827.00	24200	20240614	-59.42	7410	20240416	32.52	10250	-4.20	20250106	9060	8.39	20250102	24200	-59.42	20240614	7410	32.52	20240416	2.43	N	086710	500	61 억		498341	N	N	0	N	00	N
91	20250213	150655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9780	100	2	1.03	388210490	39778	71.39	9770	9860	9680	12580	6780	9680	9759.43	4.08	0	9890	9986	9832	9756	9602	9526	9795	9565	61	2900	500	6190	10	1	12203280	1193	21.26	1.68	12	0.33	460.00	5827.00	24200	20240614	-59.59	7410	20240416	31.98	10250	-4.59	20250106	9060	7.95	20250102	24200	-59.59	20240614	7410	31.98	20240416	2.43	N	086710	500	61 억		498341	N	N	0	N	00	N
92	20250213	140654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9780	100	2	1.03	258115480	26418	47.41	9770	9860	9680	12580	6780	9680	9770.44	4.08	0	429	9986	9832	9756	9602	9526	9795	9565	61	2900	500	6190	10	1	12203280	1193	21.26	1.68	12	0.22	460.00	5827.00	24200	20240614	-59.59	7410	20240416	31.98	10250	-4.59	20250106	9060	7.95	20250102	24200	-59.59	20240614	7410	31.98	20240416	2.43	N	086710	500	61 억		498341	N	N	0	N	00	N
93	20250213	130654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9780	100	2	1.03	250172680	25605	45.95	9770	9860	9680	12580	6780	9680	9770.46	4.08	0	64	9986	9832	9756	9602	9526	9795	9565	61	2900	500	6190	10	1	12203280	1193	21.26	1.68	12	0.21	460.00	5827.00	24200	20240614	-59.59	7410	20240416	31.98	10250	-4.59	20250106	9060	7.95	20250102	24200	-59.59	20240614	7410	31.98	20240416	2.43	N	086710	500	61 억		498341	N	N	0	N	00	N
94	20250213	120654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9810	130	2	1.34	214412980	21957	39.40	9770	9860	9680	12580	6780	9680	9765.13	4.08	0	-90	9986	9832	9756	9602	9526	9795	9565	61	2900	500	6190	10	1	12203280	1197	21.33	1.68	12	0.18	460.00	5827.00	24200	20240614	-59.46	7410	20240416	32.39	10250	-4.29	20250106	9060	8.28	20250102	24200	-59.46	20240614	7410	32.39	20240416	2.43	N	086710	500	61 억		498341	N	N	0	N	00	N
95	20250213	110651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9810	130	2	1.34	156976540	16106	28.90	9770	9810	9680	12580	6780	9680	9746.46	4.08	0	-2898	9986	9832	9756	9602	9526	9795	9565	61	2900	500	6190	10	1	12203280	1197	21.33	1.68	12	0.13	460.00	5827.00	24200	20240614	-59.46	7410	20240416	32.39	10250	-4.29	20250106	9060	8.28	20250102	24200	-59.46	20240614	7410	32.39	20240416	2.43	N	086710	500	61 억		498341	N	N	0	N	00	N
96	20250213	100655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9760	80	2	0.83	110343090	11335	20.34	9770	9780	9680	12580	6780	9680	9734.72	4.08	0	-2669	9986	9832	9756	9602	9526	9795	9565	61	2900	500	6190	10	1	12203280	1191	21.22	1.67	12	0.09	460.00	5827.00	24200	20240614	-59.67	7410	20240416	31.71	10250	-4.78	20250106	9060	7.73	20250102	24200	-59.67	20240614	7410	31.71	20240416	2.43	N	086710	500	61 억		498341	N	N	0	N	00	N
97	20250213	090651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9740	60	2	0.62	5845560	601	1.08	9770	9770	9690	12580	6780	9680	9726.39	4.08	0	-7	9986	9832	9756	9602	9526	9795	9565	61	2900	500	6190	10	1	12203280	1189	21.17	1.67	12	0.00	460.00	5827.00	24200	20240614	-59.75	7410	20240416	31.44	10250	-4.98	20250106	9060	7.51	20250102	24200	-59.75	20240614	7410	31.44	20240416	2.43	N	086710	500	61 억		498341	N	N	0	N	00	N
98	20250212	160650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9680	-230	5	-2.32	537778090	55029	54.92	9910	9910	9680	12880	6940	9910	9772.84	4.16	0	-9886	10350	10130	9970	9750	9590	10050	9670	61	2970	500	6340	10	1	12203280	1181	21.04	1.66	12	0.45	460.00	5827.00	24200	20240614	-60.00	7410	20240416	30.63	10250	-5.56	20250106	9060	6.84	20250102	24200	-60.00	20240614	7410	30.63	20240416	2.37	N	086710	500	61 억		508146	N	N	0	N	00	N
99	20250212	150650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9690	-220	5	-2.22	483596210	49435	49.33	9910	9910	9690	12880	6940	9910	9782.47	4.16	0	-8591	10350	10130	9970	9750	9590	10050	9670	61	2970	500	6340	10	1	12203280	1182	21.07	1.66	12	0.41	460.00	5827.00	24200	20240614	-59.96	7410	20240416	30.77	10250	-5.46	20250106	9060	6.95	20250102	24200	-59.96	20240614	7410	30.77	20240416	2.37	N	086710	500	61 억		508146	N	N	0	N	00	N
100	20250212	140650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9770	-140	5	-1.41	407179170	41569	41.48	9910	9910	9730	12880	6940	9910	9795.26	4.16	0	-8668	10350	10130	9970	9750	9590	10050	9670	61	2970	500	6340	10	1	12203280	1192	21.24	1.68	12	0.34	460.00	5827.00	24200	20240614	-59.63	7410	20240416	31.85	10250	-4.68	20250106	9060	7.84	20250102	24200	-59.63	20240614	7410	31.85	20240416	2.37	N	086710	500	61 억		508146	N	N	0	N	00	N
101	20250212	130652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9780	-130	5	-1.31	312635890	31878	31.81	9910	9910	9770	12880	6940	9910	9807.26	4.16	0	-7220	10350	10130	9970	9750	9590	10050	9670	61	2970	500	6340	10	1	12203280	1193	21.26	1.68	12	0.26	460.00	5827.00	24200	20240614	-59.59	7410	20240416	31.98	10250	-4.59	20250106	9060	7.95	20250102	24200	-59.59	20240614	7410	31.98	20240416	2.37	N	086710	500	61 억		508146	N	N	0	N	00	N
102	20250212	120650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9790	-120	5	-1.21	264946380	27006	26.95	9910	9910	9770	12880	6940	9910	9810.65	4.16	0	-4681	10350	10130	9970	9750	9590	10050	9670	61	2970	500	6340	10	1	12203280	1195	21.28	1.68	12	0.22	460.00	5827.00	24200	20240614	-59.55	7410	20240416	32.12	10250	-4.49	20250106	9060	8.06	20250102	24200	-59.55	20240614	7410	32.12	20240416	2.37	N	086710	500	61 억		508146	N	N	0	N	00	N
103	20250212	110648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9870	-40	5	-0.40	136908230	13927	13.90	9910	9910	9770	12880	6940	9910	9830.42	4.16	0	-4128	10350	10130	9970	9750	9590	10050	9670	61	2970	500	6340	10	1	12203280	1204	21.46	1.69	12	0.11	460.00	5827.00	24200	20240614	-59.21	7410	20240416	33.20	10250	-3.71	20250106	9060	8.94	20250102	24200	-59.21	20240614	7410	33.20	20240416	2.37	N	086710	500	61 억		508146	N	N	0	N	00	N
104	20250212	100648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9860	-50	5	-0.50	96693800	9837	9.82	9910	9910	9770	12880	6940	9910	9829.60	4.16	0	-3516	10350	10130	9970	9750	9590	10050	9670	61	2970	500	6340	10	1	12203280	1203	21.43	1.69	12	0.08	460.00	5827.00	24200	20240614	-59.26	7410	20240416	33.06	10250	-3.80	20250106	9060	8.83	20250102	24200	-59.26	20240614	7410	33.06	20240416	2.37	N	086710	500	61 억		508146	N	N	0	N	00	N
105	20250212	090653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9800	-110	5	-1.11	30985730	3144	3.14	9910	9910	9770	12880	6940	9910	9855.51	4.16	0	-2657	10350	10130	9970	9750	9590	10050	9670	61	2970	500	6340	10	1	12203280	1196	21.30	1.68	12	0.03	460.00	5827.00	24200	20240614	-59.50	7410	20240416	32.25	10250	-4.39	20250106	9060	8.17	20250102	24200	-59.50	20240614	7410	32.25	20240416	2.37	N	086710	500	61 억		508146	N	N	0	N	00	N
106	20250211	160651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9910	-40	5	-0.40	998027320	99855	157.11	9960	10190	9810	12930	6970	9950	9994.77	4.29	0	-14424	10176	10062	9926	9812	9676	9995	9745	61	2980	500	6360	10	1	12203280	1209	21.54	1.70	12	0.82	460.00	5827.00	24200	20240614	-59.05	7410	20240416	33.74	10250	-3.32	20250106	9060	9.38	20250102	24200	-59.05	20240614	7410	33.74	20240416	2.41	N	086710	500	61 억		523366	N	N	0	N	00	N
107	20250211	150651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9930	-20	5	-0.20	960016680	96021	151.07	9960	10190	9810	12930	6970	9950	9997.99	4.29	0	-12357	10176	10062	9926	9812	9676	9995	9745	61	2980	500	6360	10	1	12203280	1212	21.59	1.70	12	0.79	460.00	5827.00	24200	20240614	-58.97	7410	20240416	34.01	10250	-3.12	20250106	9060	9.60	20250102	24200	-58.97	20240614	7410	34.01	20240416	2.41	N	086710	500	61 억		523366	N	N	0	N	00	N
108	20250211	140651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9950	0	3	0.00	936155990	93619	147.29	9960	10190	9810	12930	6970	9950	9999.64	4.29	0	-11674	10176	10062	9926	9812	9676	9995	9745	61	2980	500	6360	10	1	12203280	1214	21.63	1.71	12	0.77	460.00	5827.00	24200	20240614	-58.88	7410	20240416	34.28	10250	-2.93	20250106	9060	9.82	20250102	24200	-58.88	20240614	7410	34.28	20240416	2.41	N	086710	500	61 억		523366	N	N	0	N	00	N
109	20250211	130650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9920	-30	5	-0.30	786620740	78563	123.61	9960	10190	9810	12930	6970	9950	10012.61	4.29	0	-10223	10176	10062	9926	9812	9676	9995	9745	61	2980	500	6360	10	1	12203280	1211	21.57	1.70	12	0.64	460.00	5827.00	24200	20240614	-59.01	7410	20240416	33.87	10250	-3.22	20250106	9060	9.49	20250102	24200	-59.01	20240614	7410	33.87	20240416	2.41	N	086710	500	61 억		523366	N	N	0	N	00	N
110	20250211	120649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9840	-110	5	-1.11	693801230	69152	108.80	9960	10190	9830	12930	6970	9950	10032.99	4.29	0	-6403	10176	10062	9926	9812	9676	9995	9745	61	2980	500	6360	10	1	12203280	1201	21.39	1.69	12	0.57	460.00	5827.00	24200	20240614	-59.34	7410	20240416	32.79	10250	-4.00	20250106	9060	8.61	20250102	24200	-59.34	20240614	7410	32.79	20240416	2.41	N	086710	500	61 억		523366	N	N	0	N	00	N
111	20250211	110650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9990	40	2	0.40	561803910	55815	87.82	9960	10190	9950	12930	6970	9950	10065.46	4.29	0	-6646	10176	10062	9926	9812	9676	9995	9745	61	2980	500	6360	10	1	12203280	1219	21.72	1.71	12	0.46	460.00	5827.00	24200	20240614	-58.72	7410	20240416	34.82	10250	-2.54	20250106	9060	10.26	20250102	24200	-58.72	20240614	7410	34.82	20240416	2.41	N	086710	500	61 억		523366	N	N	0	N	00	N
112	20250211	100651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	220	2	2.21	392512130	39011	61.38	9960	10190	9950	12930	6970	9950	10061.58	4.29	0	3082	10176	10062	9926	9812	9676	9995	9745	61	2980	500	6360	10	1	12203280	1241	22.11	1.75	12	0.32	460.00	5827.00	24200	20240614	-57.98	7410	20240416	37.25	10250	-0.78	20250106	9060	12.25	20250102	24200	-57.98	20240614	7410	37.25	20240416	2.41	N	086710	500	61 억		523366	N	N	0	N	00	N
113	20250211	090653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10020	70	2	0.70	20380100	2044	3.22	9960	10040	9950	12930	6970	9950	9970.69	4.29	0	-1550	10176	10062	9926	9812	9676	9995	9745	61	2980	500	6360	10	1	12203280	1223	21.78	1.72	12	0.02	460.00	5827.00	24200	20240614	-58.60	7410	20240416	35.22	10250	-2.24	20250106	9060	10.60	20250102	24200	-58.60	20240614	7410	35.22	20240416	2.41	N	086710	500	61 억		523366	N	N	0	N	00	N
114	20250210	160647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9950	-40	5	-0.40	628559680	63331	66.23	9970	10040	9790	12980	7000	9990	9924.65	4.33	0	-5117	10323	10156	9863	9696	9403	10240	9780	61	2990	500	6390	10	1	12203280	1214	21.63	1.71	12	0.52	460.00	5827.00	24200	20240614	-58.88	7410	20240416	34.28	10250	-2.93	20250106	9060	9.82	20250102	24200	-58.88	20240614	7410	34.28	20240416	2.49	N	086710	500	61 억		528369	N	N	0	N	00	N
115	20250210	150646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9870	-120	5	-1.20	537003960	54128	56.61	9970	10040	9790	12980	7000	9990	9920.60	4.33	0	-3034	10323	10156	9863	9696	9403	10240	9780	61	2990	500	6390	10	1	12203280	1204	21.46	1.69	12	0.44	460.00	5827.00	24200	20240614	-59.21	7410	20240416	33.20	10250	-3.71	20250106	9060	8.94	20250102	24200	-59.21	20240614	7410	33.20	20240416	2.49	N	086710	500	61 억		528369	N	N	0	N	00	N
116	20250210	140645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9860	-130	5	-1.30	489217060	49285	51.54	9970	10040	9790	12980	7000	9990	9925.88	4.33	0	-2110	10323	10156	9863	9696	9403	10240	9780	61	2990	500	6390	10	1	12203280	1203	21.43	1.69	12	0.40	460.00	5827.00	24200	20240614	-59.26	7410	20240416	33.06	10250	-3.80	20250106	9060	8.83	20250102	24200	-59.26	20240614	7410	33.06	20240416	2.49	N	086710	500	61 억		528369	N	N	0	N	00	N
117	20250210	130648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9900	-90	5	-0.90	437833500	44091	46.11	9970	10040	9790	12980	7000	9990	9929.80	4.33	0	-1625	10323	10156	9863	9696	9403	10240	9780	61	2990	500	6390	10	1	12203280	1208	21.52	1.70	12	0.36	460.00	5827.00	24200	20240614	-59.09	7410	20240416	33.60	10250	-3.41	20250106	9060	9.27	20250102	24200	-59.09	20240614	7410	33.60	20240416	2.49	N	086710	500	61 억		528369	N	N	0	N	00	N
118	20250210	120644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9930	-60	5	-0.60	371122700	37366	39.08	9970	10040	9790	12980	7000	9990	9931.61	4.33	0	988	10323	10156	9863	9696	9403	10240	9780	61	2990	500	6390	10	1	12203280	1212	21.59	1.70	12	0.31	460.00	5827.00	24200	20240614	-58.97	7410	20240416	34.01	10250	-3.12	20250106	9060	9.60	20250102	24200	-58.97	20240614	7410	34.01	20240416	2.49	N	086710	500	61 억		528369	N	N	0	N	00	N
119	20250210	110642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9990	0	3	0.00	314298430	31662	33.11	9970	10040	9790	12980	7000	9990	9926.05	4.33	0	1212	10323	10156	9863	9696	9403	10240	9780	61	2990	500	6390	10	1	12203280	1219	21.72	1.71	12	0.26	460.00	5827.00	24200	20240614	-58.72	7410	20240416	34.82	10250	-2.54	20250106	9060	10.26	20250102	24200	-58.72	20240614	7410	34.82	20240416	2.49	N	086710	500	61 억		528369	N	N	0	N	00	N
120	20250210	100643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9900	-90	5	-0.90	165857440	16805	17.57	9970	9970	9790	12980	7000	9990	9867.27	4.33	0	-533	10323	10156	9863	9696	9403	10240	9780	61	2990	500	6390	10	1	12203280	1208	21.52	1.70	12	0.14	460.00	5827.00	24200	20240614	-59.09	7410	20240416	33.60	10250	-3.41	20250106	9060	9.27	20250102	24200	-59.09	20240614	7410	33.60	20240416	2.49	N	086710	500	61 억		528369	N	N	0	N	00	N
121	20250210	090639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9830	-160	5	-1.60	47590010	4808	5.03	9970	9970	9790	12980	7000	9990	9891.75	4.33	0	-2468	10323	10156	9863	9696	9403	10240	9780	61	2990	500	6390	10	1	12203280	1200	21.37	1.69	12	0.04	460.00	5827.00	24200	20240614	-59.38	7410	20240416	32.66	10250	-4.10	20250106	9060	8.50	20250102	24200	-59.38	20240614	7410	32.66	20240416	2.49	N	086710	500	61 억		528369	N	N	0	N	00	N
122	20250207	160635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9990	200	2	2.04	930223420	95349	125.09	9780	10030	9570	12720	6860	9790	9755.89	4.45	0	-13948	9996	9892	9746	9642	9496	9945	9695	61	2930	500	6260	10	1	12203280	1219	21.72	1.71	12	0.78	460.00	5827.00	24200	20240614	-58.72	7410	20240416	34.82	10250	-2.54	20250106	9060	10.26	20250102	24200	-58.72	20240614	7410	34.82	20240416	2.52	N	086710	500	61 억		542629	N	N	0	N	00	N
123	20250207	150637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10010	220	2	2.25	785054580	80795	106.00	9780	10030	9570	12720	6860	9790	9716.62	4.45	0	-11081	9996	9892	9746	9642	9496	9945	9695	61	2930	500	6260	10	1	12203280	1222	21.76	1.72	12	0.66	460.00	5827.00	24200	20240614	-58.64	7410	20240416	35.09	10250	-2.34	20250106	9060	10.49	20250102	24200	-58.64	20240614	7410	35.09	20240416	2.52	N	086710	500	61 억		542629	N	N	0	N	00	N
124	20250207	140636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9750	-40	5	-0.41	568753680	58925	77.31	9780	9780	9570	12720	6860	9790	9652.16	4.45	0	-10309	9996	9892	9746	9642	9496	9945	9695	61	2930	500	6260	10	1	12203280	1190	21.20	1.67	12	0.48	460.00	5827.00	24200	20240614	-59.71	7410	20240416	31.58	10250	-4.88	20250106	9060	7.62	20250102	24200	-59.71	20240614	7410	31.58	20240416	2.52	N	086710	500	61 억		542629	N	N	0	N	00	N
125	20250207	130635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9680	-110	5	-1.12	492424540	51059	66.99	9780	9780	9570	12720	6860	9790	9644.23	4.45	0	-11163	9996	9892	9746	9642	9496	9945	9695	61	2930	500	6260	10	1	12203280	1181	21.04	1.66	12	0.42	460.00	5827.00	24200	20240614	-60.00	7410	20240416	30.63	10250	-5.56	20250106	9060	6.84	20250102	24200	-60.00	20240614	7410	30.63	20240416	2.52	N	086710	500	61 억		542629	N	N	0	N	00	N
126	20250207	120635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9640	-150	5	-1.53	371065650	38534	50.55	9780	9780	9570	12720	6860	9790	9629.56	4.45	0	-9480	9996	9892	9746	9642	9496	9945	9695	61	2930	500	6260	10	1	12203280	1176	20.96	1.65	12	0.32	460.00	5827.00	24200	20240614	-60.17	7410	20240416	30.09	10250	-5.95	20250106	9060	6.40	20250102	24200	-60.17	20240614	7410	30.09	20240416	2.52	N	086710	500	61 억		542629	N	N	0	N	00	N
127	20250207	110633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9670	-120	5	-1.23	354168790	36776	48.25	9780	9780	9570	12720	6860	9790	9630.43	4.45	0	-9031	9996	9892	9746	9642	9496	9945	9695	61	2930	500	6260	10	1	12203280	1180	21.02	1.66	12	0.30	460.00	5827.00	24200	20240614	-60.04	7410	20240416	30.50	10250	-5.66	20250106	9060	6.73	20250102	24200	-60.04	20240614	7410	30.50	20240416	2.52	N	086710	500	61 억		542629	N	N	0	N	00	N
128	20250207	100635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-140	5	-1.43	218622990	22651	29.72	9780	9780	9570	12720	6860	9790	9651.80	4.45	0	-7082	9996	9892	9746	9642	9496	9945	9695	61	2930	500	6260	10	1	12203280	1178	20.98	1.66	12	0.19	460.00	5827.00	24200	20240614	-60.12	7410	20240416	30.23	10250	-5.85	20250106	9060	6.51	20250102	24200	-60.12	20240614	7410	30.23	20240416	2.52	N	086710	500	61 억		542629	N	N	0	N	00	N
129	20250207	090638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9620	-170	5	-1.74	82802960	8582	11.26	9780	9780	9570	12720	6860	9790	9648.45	4.45	0	440	9996	9892	9746	9642	9496	9945	9695	61	2930	500	6260	10	1	12203280	1174	20.91	1.65	12	0.07	460.00	5827.00	24200	20240614	-60.25	7410	20240416	29.82	10250	-6.15	20250106	9060	6.18	20250102	24200	-60.25	20240614	7410	29.82	20240416	2.52	N	086710	500	61 억		542629	N	N	0	N	00	N
130	20250206	160619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9790	170	2	1.77	741768810	76174	165.87	9690	9850	9600	12500	6740	9620	9736.97	4.30	0	18355	9920	9770	9690	9540	9460	9730	9500	61	2880	500	6150	10	1	12203280	1195	21.28	1.68	12	0.62	460.00	5827.00	24200	20240614	-59.55	7410	20240416	32.12	10250	-4.49	20250106	9060	8.06	20250102	24200	-59.55	20240614	7410	32.12	20240416	2.53	N	086710	500	61 억		524237	N	N	0	N	00	N
131	20250206	150622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9780	160	2	1.66	690726850	70958	154.51	9690	9850	9600	12500	6740	9620	9734.31	4.30	0	18093	9920	9770	9690	9540	9460	9730	9500	61	2880	500	6150	10	1	12203280	1193	21.26	1.68	12	0.58	460.00	5827.00	24200	20240614	-59.59	7410	20240416	31.98	10250	-4.59	20250106	9060	7.95	20250102	24200	-59.59	20240614	7410	31.98	20240416	2.53	N	086710	500	61 억		524237	N	N	0	N	00	N
132	20250206	140623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9740	120	2	1.25	536787220	55222	120.25	9690	9850	9600	12500	6740	9620	9720.53	4.30	0	14791	9920	9770	9690	9540	9460	9730	9500	61	2880	500	6150	10	1	12203280	1189	21.17	1.67	12	0.45	460.00	5827.00	24200	20240614	-59.75	7410	20240416	31.44	10250	-4.98	20250106	9060	7.51	20250102	24200	-59.75	20240614	7410	31.44	20240416	2.53	N	086710	500	61 억		524237	N	N	0	N	00	N
133	20250206	130621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9710	90	2	0.94	489817090	50407	109.76	9690	9850	9600	12500	6740	9620	9717.24	4.30	0	13911	9920	9770	9690	9540	9460	9730	9500	61	2880	500	6150	10	1	12203280	1185	21.11	1.67	12	0.41	460.00	5827.00	24200	20240614	-59.88	7410	20240416	31.04	10250	-5.27	20250106	9060	7.17	20250102	24200	-59.88	20240614	7410	31.04	20240416	2.53	N	086710	500	61 억		524237	N	N	0	N	00	N
134	20250206	120618	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9740	120	2	1.25	403144390	41503	90.37	9690	9850	9600	12500	6740	9620	9713.62	4.30	0	13976	9920	9770	9690	9540	9460	9730	9500	61	2880	500	6150	10	1	12203280	1189	21.17	1.67	12	0.34	460.00	5827.00	24200	20240614	-59.75	7410	20240416	31.44	10250	-4.98	20250106	9060	7.51	20250102	24200	-59.75	20240614	7410	31.44	20240416	2.53	N	086710	500	61 억		524237	N	N	0	N	00	N
135	20250206	110614	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9720	100	2	1.04	303175370	31225	67.99	9690	9850	9600	12500	6740	9620	9709.38	4.30	0	6641	9920	9770	9690	9540	9460	9730	9500	61	2880	500	6150	10	1	12203280	1186	21.13	1.67	12	0.26	460.00	5827.00	24200	20240614	-59.83	7410	20240416	31.17	10250	-5.17	20250106	9060	7.28	20250102	24200	-59.83	20240614	7410	31.17	20240416	2.53	N	086710	500	61 억		524237	N	N	0	N	00	N
136	20250206	100615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9670	50	2	0.52	216645130	22314	48.59	9690	9850	9600	12500	6740	9620	9708.93	4.30	0	4121	9920	9770	9690	9540	9460	9730	9500	61	2880	500	6150	10	1	12203280	1180	21.02	1.66	12	0.18	460.00	5827.00	24200	20240614	-60.04	7410	20240416	30.50	10250	-5.66	20250106	9060	6.73	20250102	24200	-60.04	20240614	7410	30.50	20240416	2.53	N	086710	500	61 억		524237	N	N	0	N	00	N
137	20250206	090623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9840	220	2	2.29	41219990	4217	9.18	9690	9850	9690	12500	6740	9620	9774.72	4.30	0	2028	9920	9770	9690	9540	9460	9730	9500	61	2880	500	6150	10	1	12203280	1201	21.39	1.69	12	0.03	460.00	5827.00	24200	20240614	-59.34	7410	20240416	32.79	10250	-4.00	20250106	9060	8.61	20250102	24200	-59.34	20240614	7410	32.79	20240416	2.53	N	086710	500	61 억		524237	N	N	0	N	00	N
138	20250205	160613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9620	-150	5	-1.54	443662480	45835	73.10	9700	9840	9610	12700	6840	9770	9679.56	4.34	0	-6018	10083	9926	9623	9466	9163	10005	9545	61	2930	500	6250	10	1	12203280	1174	20.91	1.65	12	0.38	460.00	5827.00	24200	20240614	-60.25	7410	20240416	29.82	10250	-6.15	20250106	9060	6.18	20250102	24200	-60.25	20240614	7410	29.82	20240416	2.57	N	086710	500	61 억		530143	N	N	0	N	00	N
139	20250205	150616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-120	5	-1.23	396712060	40956	65.32	9700	9840	9610	12700	6840	9770	9686.30	4.34	0	-2257	10083	9926	9623	9466	9163	10005	9545	61	2930	500	6250	10	1	12203280	1178	20.98	1.66	12	0.34	460.00	5827.00	24200	20240614	-60.12	7410	20240416	30.23	10250	-5.85	20250106	9060	6.51	20250102	24200	-60.12	20240614	7410	30.23	20240416	2.57	N	086710	500	61 억		530143	N	N	0	N	00	N
140	20250205	140616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9640	-130	5	-1.33	328157440	33842	53.98	9700	9840	9620	12700	6840	9770	9696.75	4.34	0	-821	10083	9926	9623	9466	9163	10005	9545	61	2930	500	6250	10	1	12203280	1176	20.96	1.65	12	0.28	460.00	5827.00	24200	20240614	-60.17	7410	20240416	30.09	10250	-5.95	20250106	9060	6.40	20250102	24200	-60.17	20240614	7410	30.09	20240416	2.57	N	086710	500	61 억		530143	N	N	0	N	00	N
141	20250205	130615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-120	5	-1.23	298120170	30729	49.01	9700	9840	9620	12700	6840	9770	9701.59	4.34	0	-38	10083	9926	9623	9466	9163	10005	9545	61	2930	500	6250	10	1	12203280	1178	20.98	1.66	12	0.25	460.00	5827.00	24200	20240614	-60.12	7410	20240416	30.23	10250	-5.85	20250106	9060	6.51	20250102	24200	-60.12	20240614	7410	30.23	20240416	2.57	N	086710	500	61 억		530143	N	N	0	N	00	N
142	20250205	120615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-120	5	-1.23	251502870	25897	41.30	9700	9840	9620	12700	6840	9770	9711.66	4.34	0	424	10083	9926	9623	9466	9163	10005	9545	61	2930	500	6250	10	1	12203280	1178	20.98	1.66	12	0.21	460.00	5827.00	24200	20240614	-60.12	7410	20240416	30.23	10250	-5.85	20250106	9060	6.51	20250102	24200	-60.12	20240614	7410	30.23	20240416	2.57	N	086710	500	61 억		530143	N	N	0	N	00	N
143	20250205	110615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9690	-80	5	-0.82	229929910	23663	37.74	9700	9840	9620	12700	6840	9770	9716.85	4.34	0	883	10083	9926	9623	9466	9163	10005	9545	61	2930	500	6250	10	1	12203280	1182	21.07	1.66	12	0.19	460.00	5827.00	24200	20240614	-59.96	7410	20240416	30.77	10250	-5.46	20250106	9060	6.95	20250102	24200	-59.96	20240614	7410	30.77	20240416	2.57	N	086710	500	61 억		530143	N	N	0	N	00	N
144	20250205	100621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-120	5	-1.23	190867280	19614	31.28	9700	9840	9620	12700	6840	9770	9731.18	4.34	0	1365	10083	9926	9623	9466	9163	10005	9545	61	2930	500	6250	10	1	12203280	1178	20.98	1.66	12	0.16	460.00	5827.00	24200	20240614	-60.12	7410	20240416	30.23	10250	-5.85	20250106	9060	6.51	20250102	24200	-60.12	20240614	7410	30.23	20240416	2.57	N	086710	500	61 억		530143	N	N	0	N	00	N
145	20250205	090624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9810	40	2	0.41	52959260	5442	8.68	9700	9840	9700	12700	6840	9770	9731.58	4.34	0	2370	10083	9926	9623	9466	9163	10005	9545	61	2930	500	6250	10	1	12203280	1197	21.33	1.68	12	0.04	460.00	5827.00	24200	20240614	-59.46	7410	20240416	32.39	10250	-4.29	20250106	9060	8.28	20250102	24200	-59.46	20240614	7410	32.39	20240416	2.57	N	086710	500	61 억		530143	N	N	0	N	00	N
146	20250204	160604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9770	470	2	5.05	601591440	62543	93.87	9320	9780	9320	12090	6510	9300	9618.49	4.22	0	14816	9666	9482	9316	9132	8966	9400	9050	61	2790	500	5950	10	1	12203280	1192	21.24	1.68	12	0.51	460.00	5827.00	24200	20240614	-59.63	7410	20240416	31.85	10250	-4.68	20250106	9060	7.84	20250102	24200	-59.63	20240614	7410	31.85	20240416	2.60	N	086710	500	61 억		515264	N	N	0	N	00	N
147	20250204	150610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9750	450	2	4.84	450730850	47088	70.67	9320	9750	9320	12090	6510	9300	9572.10	4.22	0	17039	9666	9482	9316	9132	8966	9400	9050	61	2790	500	5950	10	1	12203280	1190	21.20	1.67	12	0.39	460.00	5827.00	24200	20240614	-59.71	7410	20240416	31.58	10250	-4.88	20250106	9060	7.62	20250102	24200	-59.71	20240614	7410	31.58	20240416	2.60	N	086710	500	61 억		515264	N	N	0	N	00	N
148	20250204	140608	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9600	300	2	3.23	366779380	38387	57.61	9320	9680	9320	12090	6510	9300	9554.78	4.22	0	15599	9666	9482	9316	9132	8966	9400	9050	61	2790	500	5950	10	1	12203280	1172	20.87	1.65	12	0.31	460.00	5827.00	24200	20240614	-60.33	7410	20240416	29.55	10250	-6.34	20250106	9060	5.96	20250102	24200	-60.33	20240614	7410	29.55	20240416	2.60	N	086710	500	61 억		515264	N	N	0	N	00	N
149	20250204	130610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9630	330	2	3.55	349243310	36563	54.88	9320	9680	9320	12090	6510	9300	9551.82	4.22	0	14749	9666	9482	9316	9132	8966	9400	9050	61	2790	500	5950	10	1	12203280	1175	20.93	1.65	12	0.30	460.00	5827.00	24200	20240614	-60.21	7410	20240416	29.96	10250	-6.05	20250106	9060	6.29	20250102	24200	-60.21	20240614	7410	29.96	20240416	2.60	N	086710	500	61 억		515264	N	N	0	N	00	N
150	20250204	120615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9620	320	2	3.44	272253750	28569	42.88	9320	9650	9320	12090	6510	9300	9529.69	4.22	0	10225	9666	9482	9316	9132	8966	9400	9050	61	2790	500	5950	10	1	12203280	1174	20.91	1.65	12	0.23	460.00	5827.00	24200	20240614	-60.25	7410	20240416	29.82	10250	-6.15	20250106	9060	6.18	20250102	24200	-60.25	20240614	7410	29.82	20240416	2.60	N	086710	500	61 억		515264	N	N	0	N	00	N
151	20250204	110602	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9640	340	2	3.66	239124820	25134	37.72	9320	9650	9320	12090	6510	9300	9514.00	4.22	0	10153	9666	9482	9316	9132	8966	9400	9050	61	2790	500	5950	10	1	12203280	1176	20.96	1.65	12	0.21	460.00	5827.00	24200	20240614	-60.17	7410	20240416	30.09	10250	-5.95	20250106	9060	6.40	20250102	24200	-60.17	20240614	7410	30.09	20240416	2.60	N	086710	500	61 억		515264	N	N	0	N	00	N
152	20250204	100607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9560	260	2	2.80	159637500	16850	25.29	9320	9630	9320	12090	6510	9300	9474.04	4.22	0	8857	9666	9482	9316	9132	8966	9400	9050	61	2790	500	5950	10	1	12203280	1167	20.78	1.64	12	0.14	460.00	5827.00	24200	20240614	-60.50	7410	20240416	29.01	10250	-6.73	20250106	9060	5.52	20250102	24200	-60.50	20240614	7410	29.01	20240416	2.60	N	086710	500	61 억		515264	N	N	0	N	00	N
153	20250204	090607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9380	80	2	0.86	19111570	2048	3.07	9320	9400	9320	12090	6510	9300	9331.82	4.22	0	232	9666	9482	9316	9132	8966	9400	9050	61	2790	500	5950	10	1	12203280	1145	20.39	1.61	12	0.02	460.00	5827.00	24200	20240614	-61.24	7410	20240416	26.59	10250	-8.49	20250106	9060	3.53	20250102	24200	-61.24	20240614	7410	26.59	20240416	2.60	N	086710	500	61 억		515264	N	N	0	N	00	N