KissMeData/121850/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	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	-1	5	-0.07	303082136	210950	99.87	1420	1468	1400	1872	1008	1440	1436.75	1.29	0	24283	1487	1463	1445	1421	1403	1475	1433	153	432	500	860	1	1	30614175	441	-9.92	2.60	12	0.69	-145.00	554.00	2500	20241211	-42.44	784	20241203	83.55	1995	-27.87	20250115	1230	16.99	20250207	2500	-42.44	20241211	784	83.55	20241203	0.00	N	121850	500	153 억		395742	N	N	0	N	00	N
3	20250228	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	-2	5	-0.14	286242018	199255	94.33	1420	1468	1400	1872	1008	1440	1436.56	1.29	0	25672	1487	1463	1445	1421	1403	1475	1433	153	432	500	860	1	1	30614175	440	-9.92	2.60	12	0.65	-145.00	554.00	2500	20241211	-42.48	784	20241203	83.42	1995	-27.92	20250115	1230	16.91	20250207	2500	-42.48	20241211	784	83.42	20241203	0.00	N	121850	500	153 억		395742	N	N	0	N	00	N
4	20250228	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	5	2	0.35	244446615	170083	80.52	1420	1468	1400	1872	1008	1440	1437.22	1.29	0	29162	1487	1463	1445	1421	1403	1475	1433	153	432	500	860	1	1	30614175	442	-9.97	2.61	12	0.56	-145.00	554.00	2500	20241211	-42.20	784	20241203	84.31	1995	-27.57	20250115	1230	17.48	20250207	2500	-42.20	20241211	784	84.31	20241203	0.00	N	121850	500	153 억		395742	N	N	0	N	00	N
5	20250228	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	9	2	0.62	215778971	150171	71.10	1420	1468	1400	1872	1008	1440	1436.89	1.29	0	21426	1487	1463	1445	1421	1403	1475	1433	153	432	500	860	1	1	30614175	444	-9.99	2.62	12	0.49	-145.00	554.00	2500	20241211	-42.04	784	20241203	84.82	1995	-27.37	20250115	1230	17.80	20250207	2500	-42.04	20241211	784	84.82	20241203	0.00	N	121850	500	153 억		395742	N	N	0	N	00	N
6	20250228	120852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1442	2	2	0.14	198963496	138507	65.57	1420	1468	1400	1872	1008	1440	1436.49	1.29	0	17114	1487	1463	1445	1421	1403	1475	1433	153	432	500	860	1	1	30614175	441	-9.94	2.60	12	0.45	-145.00	554.00	2500	20241211	-42.32	784	20241203	83.93	1995	-27.72	20250115	1230	17.24	20250207	2500	-42.32	20241211	784	83.93	20241203	0.00	N	121850	500	153 억		395742	N	N	0	N	00	N
7	20250228	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1447	7	2	0.49	170054097	118474	56.09	1420	1468	1400	1872	1008	1440	1435.37	1.29	0	16429	1487	1463	1445	1421	1403	1475	1433	153	432	500	860	1	1	30614175	443	-9.98	2.61	12	0.39	-145.00	554.00	2500	20241211	-42.12	784	20241203	84.57	1995	-27.47	20250115	1230	17.64	20250207	2500	-42.12	20241211	784	84.57	20241203	0.00	N	121850	500	153 억		395742	N	N	0	N	00	N
8	20250228	100851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1436	-4	5	-0.28	121599174	84828	40.16	1420	1468	1400	1872	1008	1440	1433.48	1.29	0	3623	1487	1463	1445	1421	1403	1475	1433	153	432	500	860	1	1	30614175	440	-9.90	2.59	12	0.28	-145.00	554.00	2500	20241211	-42.56	784	20241203	83.16	1995	-28.02	20250115	1230	16.75	20250207	2500	-42.56	20241211	784	83.16	20241203	0.00	N	121850	500	153 억		395742	N	N	0	N	00	N
9	20250228	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1422	-18	5	-1.25	27216361	19179	9.08	1420	1468	1400	1872	1008	1440	1419.07	1.29	0	1933	1487	1463	1445	1421	1403	1475	1433	153	432	500	860	1	1	30614175	435	-9.81	2.57	12	0.06	-145.00	554.00	2500	20241211	-43.12	784	20241203	81.38	1995	-28.72	20250115	1230	15.61	20250207	2500	-43.12	20241211	784	81.38	20241203	0.00	N	121850	500	153 억		395742	N	N	0	N	00	N
10	20250227	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	-26	5	-1.77	301634171	208388	77.62	1438	1469	1427	1905	1027	1466	1447.46	1.23	0	17819	1554	1509	1470	1425	1386	1490	1406	153	439	500	870	1	1	30614175	441	-9.93	2.60	12	0.68	-145.00	554.00	2500	20241211	-42.40	784	20241203	83.67	1995	-27.82	20250115	1230	17.07	20250207	2500	-42.40	20241211	784	83.67	20241203	0.00	N	121850	500	153 억		377841	N	N	0	N	00	N
11	20250227	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	-26	5	-1.77	285338179	197048	73.39	1438	1469	1427	1905	1027	1466	1448.06	1.23	0	18428	1554	1509	1470	1425	1386	1490	1406	153	439	500	870	1	1	30614175	441	-9.93	2.60	12	0.64	-145.00	554.00	2500	20241211	-42.40	784	20241203	83.67	1995	-27.82	20250115	1230	17.07	20250207	2500	-42.40	20241211	784	83.67	20241203	0.00	N	121850	500	153 억		377841	N	N	0	N	00	N
12	20250227	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	-18	5	-1.23	250794818	173151	64.49	1438	1469	1427	1905	1027	1466	1448.42	1.23	0	20254	1554	1509	1470	1425	1386	1490	1406	153	439	500	870	1	1	30614175	443	-9.99	2.61	12	0.57	-145.00	554.00	2500	20241211	-42.08	784	20241203	84.69	1995	-27.42	20250115	1230	17.72	20250207	2500	-42.08	20241211	784	84.69	20241203	0.00	N	121850	500	153 억		377841	N	N	0	N	00	N
13	20250227	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	-16	5	-1.09	243176296	167900	62.54	1438	1469	1427	1905	1027	1466	1448.34	1.23	0	19574	1554	1509	1470	1425	1386	1490	1406	153	439	500	870	1	1	30614175	444	-10.00	2.62	12	0.55	-145.00	554.00	2500	20241211	-42.00	784	20241203	84.95	1995	-27.32	20250115	1230	17.89	20250207	2500	-42.00	20241211	784	84.95	20241203	0.00	N	121850	500	153 억		377841	N	N	0	N	00	N
14	20250227	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	-23	5	-1.57	228515106	157737	58.75	1438	1469	1427	1905	1027	1466	1448.71	1.23	0	18348	1554	1509	1470	1425	1386	1490	1406	153	439	500	870	1	1	30614175	442	-9.95	2.60	12	0.52	-145.00	554.00	2500	20241211	-42.28	784	20241203	84.06	1995	-27.67	20250115	1230	17.32	20250207	2500	-42.28	20241211	784	84.06	20241203	0.00	N	121850	500	153 억		377841	N	N	0	N	00	N
15	20250227	110851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1456	-10	5	-0.68	190457273	131335	48.92	1438	1469	1427	1905	1027	1466	1450.16	1.23	0	13369	1554	1509	1470	1425	1386	1490	1406	153	439	500	870	1	1	30614175	446	-10.04	2.63	12	0.43	-145.00	554.00	2500	20241211	-41.76	784	20241203	85.71	1995	-27.02	20250115	1230	18.37	20250207	2500	-41.76	20241211	784	85.71	20241203	0.00	N	121850	500	153 억		377841	N	N	0	N	00	N
16	20250227	100913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	-18	5	-1.23	142394675	98149	36.56	1438	1469	1427	1905	1027	1466	1450.80	1.23	0	-2572	1554	1509	1470	1425	1386	1490	1406	153	439	500	870	1	1	30614175	443	-9.99	2.61	12	0.32	-145.00	554.00	2500	20241211	-42.08	784	20241203	84.69	1995	-27.42	20250115	1230	17.72	20250207	2500	-42.08	20241211	784	84.69	20241203	0.00	N	121850	500	153 억		377841	N	N	0	N	00	N
17	20250227	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1463	-3	5	-0.20	52497265	36267	13.51	1438	1469	1427	1905	1027	1466	1447.52	1.23	0	14330	1554	1509	1470	1425	1386	1490	1406	153	439	500	870	1	1	30614175	448	-10.09	2.64	12	0.12	-145.00	554.00	2500	20241211	-41.48	784	20241203	86.61	1995	-26.67	20250115	1230	18.94	20250207	2500	-41.48	20241211	784	86.61	20241203	0.00	N	121850	500	153 억		377841	N	N	0	N	00	N
18	20250226	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1466	-5	5	-0.34	386043333	265289	49.02	1499	1515	1431	1912	1030	1471	1455.16	1.45	0	-64616	1589	1530	1490	1431	1391	1510	1411	153	441	500	880	1	1	30614175	449	-10.11	2.65	12	0.87	-145.00	554.00	2500	20241211	-41.36	784	20241203	86.99	1995	-26.52	20250115	1230	19.19	20250207	2500	-41.36	20241211	784	86.99	20241203	0.00	N	121850	500	153 억		443584	N	N	0	N	00	N
19	20250226	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1462	-9	5	-0.61	363350229	249782	46.15	1499	1515	1431	1912	1030	1471	1454.67	1.45	0	-60338	1589	1530	1490	1431	1391	1510	1411	153	441	500	880	1	1	30614175	448	-10.08	2.64	12	0.82	-145.00	554.00	2500	20241211	-41.52	784	20241203	86.48	1995	-26.72	20250115	1230	18.86	20250207	2500	-41.52	20241211	784	86.48	20241203	0.00	N	121850	500	153 억		443584	N	N	0	N	00	N
20	20250226	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	-23	5	-1.56	337267947	231754	42.82	1499	1515	1431	1912	1030	1471	1455.28	1.45	0	-59523	1589	1530	1490	1431	1391	1510	1411	153	441	500	880	1	1	30614175	443	-9.99	2.61	12	0.76	-145.00	554.00	2500	20241211	-42.08	784	20241203	84.69	1995	-27.42	20250115	1230	17.72	20250207	2500	-42.08	20241211	784	84.69	20241203	0.00	N	121850	500	153 억		443584	N	N	0	N	00	N
21	20250226	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	-27	5	-1.84	322838688	221768	40.98	1499	1515	1431	1912	1030	1471	1455.75	1.45	0	-56231	1589	1530	1490	1431	1391	1510	1411	153	441	500	880	1	1	30614175	442	-9.96	2.61	12	0.72	-145.00	554.00	2500	20241211	-42.24	784	20241203	84.18	1995	-27.62	20250115	1230	17.40	20250207	2500	-42.24	20241211	784	84.18	20241203	0.00	N	121850	500	153 억		443584	N	N	0	N	00	N
22	20250226	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	-33	5	-2.24	300245683	206086	38.08	1499	1515	1431	1912	1030	1471	1456.90	1.45	0	-52002	1589	1530	1490	1431	1391	1510	1411	153	441	500	880	1	1	30614175	440	-9.92	2.60	12	0.67	-145.00	554.00	2500	20241211	-42.48	784	20241203	83.42	1995	-27.92	20250115	1230	16.91	20250207	2500	-42.48	20241211	784	83.42	20241203	0.00	N	121850	500	153 억		443584	N	N	0	N	00	N
23	20250226	110845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	-33	5	-2.24	272420060	186789	34.51	1499	1515	1431	1912	1030	1471	1458.44	1.45	0	-53940	1589	1530	1490	1431	1391	1510	1411	153	441	500	880	1	1	30614175	440	-9.92	2.60	12	0.61	-145.00	554.00	2500	20241211	-42.48	784	20241203	83.42	1995	-27.92	20250115	1230	16.91	20250207	2500	-42.48	20241211	784	83.42	20241203	0.00	N	121850	500	153 억		443584	N	N	0	N	00	N
24	20250226	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	-27	5	-1.84	206956633	141382	26.12	1499	1515	1431	1912	1030	1471	1463.81	1.45	0	-30805	1589	1530	1490	1431	1391	1510	1411	153	441	500	880	1	1	30614175	442	-9.96	2.61	12	0.46	-145.00	554.00	2500	20241211	-42.24	784	20241203	84.18	1995	-27.62	20250115	1230	17.40	20250207	2500	-42.24	20241211	784	84.18	20241203	0.00	N	121850	500	153 억		443584	N	N	0	N	00	N
25	20250226	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1475	4	2	0.27	73067959	49129	9.08	1499	1515	1461	1912	1030	1471	1487.27	1.45	0	-10349	1589	1530	1490	1431	1391	1510	1411	153	441	500	880	1	1	30614175	452	-10.17	2.66	12	0.16	-145.00	554.00	2500	20241211	-41.00	784	20241203	88.14	1995	-26.07	20250115	1230	19.92	20250207	2500	-41.00	20241211	784	88.14	20241203	0.00	N	121850	500	153 억		443584	N	N	0	N	00	N
26	20250225	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	-87	5	-5.58	782634522	522464	35.21	1542	1549	1450	2025	1091	1558	1498.01	1.65	0	-66929	1738	1647	1524	1433	1310	1693	1479	153	467	500	930	1	1	30614175	450	-10.14	2.66	12	1.71	-145.00	554.00	2500	20241211	-41.16	784	20241203	87.63	1995	-26.27	20250115	1230	19.59	20250207	2500	-41.16	20241211	784	87.63	20241203	0.00	N	121850	500	153 억		504375	N	N	0	N	00	N
27	20250225	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-78	5	-5.01	692474055	461371	31.10	1542	1549	1450	2025	1091	1558	1500.91	1.65	0	-70118	1738	1647	1524	1433	1310	1693	1479	153	467	500	930	1	1	30614175	453	-10.21	2.67	12	1.51	-145.00	554.00	2500	20241211	-40.80	784	20241203	88.78	1995	-25.81	20250115	1230	20.33	20250207	2500	-40.80	20241211	784	88.78	20241203	0.00	N	121850	500	153 억		504375	N	N	0	N	00	N
28	20250225	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1496	-62	5	-3.98	635860481	423274	28.53	1542	1549	1450	2025	1091	1558	1502.24	1.65	0	-66674	1738	1647	1524	1433	1310	1693	1479	153	467	500	930	1	1	30614175	458	-10.32	2.70	12	1.38	-145.00	554.00	2500	20241211	-40.16	784	20241203	90.82	1995	-25.01	20250115	1230	21.63	20250207	2500	-40.16	20241211	784	90.82	20241203	0.00	N	121850	500	153 억		504375	N	N	0	N	00	N
29	20250225	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	-68	5	-4.36	606453874	403620	27.20	1542	1549	1450	2025	1091	1558	1502.54	1.65	0	-60591	1738	1647	1524	1433	1310	1693	1479	153	467	500	930	1	1	30614175	456	-10.28	2.69	12	1.32	-145.00	554.00	2500	20241211	-40.40	784	20241203	90.05	1995	-25.31	20250115	1230	21.14	20250207	2500	-40.40	20241211	784	90.05	20241203	0.00	N	121850	500	153 억		504375	N	N	0	N	00	N
30	20250225	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1482	-76	5	-4.88	540730791	359413	24.22	1542	1549	1450	2025	1091	1558	1504.48	1.65	0	-57590	1738	1647	1524	1433	1310	1693	1479	153	467	500	930	1	1	30614175	454	-10.22	2.68	12	1.17	-145.00	554.00	2500	20241211	-40.72	784	20241203	89.03	1995	-25.71	20250115	1230	20.49	20250207	2500	-40.72	20241211	784	89.03	20241203	0.00	N	121850	500	153 억		504375	N	N	0	N	00	N
31	20250225	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1510	-48	5	-3.08	456462880	303117	20.43	1542	1549	1450	2025	1091	1558	1505.90	1.65	0	-28482	1738	1647	1524	1433	1310	1693	1479	153	467	500	930	1	1	30614175	462	-10.41	2.73	12	0.99	-145.00	554.00	2500	20241211	-39.60	784	20241203	92.60	1995	-24.31	20250115	1230	22.76	20250207	2500	-39.60	20241211	784	92.60	20241203	0.00	N	121850	500	153 억		504375	N	N	0	N	00	N
32	20250225	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	-54	5	-3.47	397659816	264271	17.81	1542	1549	1450	2025	1091	1558	1504.74	1.65	0	-15924	1738	1647	1524	1433	1310	1693	1479	153	467	500	930	1	1	30614175	460	-10.37	2.71	12	0.86	-145.00	554.00	2500	20241211	-39.84	784	20241203	91.84	1995	-24.61	20250115	1230	22.28	20250207	2500	-39.84	20241211	784	91.84	20241203	0.00	N	121850	500	153 억		504375	N	N	0	N	00	N
33	20250225	090843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	-74	5	-4.75	196873702	130217	8.78	1542	1549	1450	2025	1091	1558	1511.89	1.65	0	-6220	1738	1647	1524	1433	1310	1693	1479	153	467	500	930	1	1	30614175	454	-10.23	2.68	12	0.43	-145.00	554.00	2500	20241211	-40.64	784	20241203	89.29	1995	-25.61	20250115	1230	20.65	20250207	2500	-40.64	20241211	784	89.29	20241203	0.00	N	121850	500	153 억		504375	N	N	0	N	00	N
34	20250224	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1558	128	2	8.95	2257080770	1468240	821.37	1431	1615	1401	1859	1001	1430	1537.27	1.56	0	35184	1468	1449	1422	1403	1376	1458	1412	153	429	500	850	1	1	30614175	477	-10.74	2.81	12	4.80	-145.00	554.00	2500	20241211	-37.68	784	20241203	98.72	1995	-21.90	20250115	1230	26.67	20250207	2500	-37.68	20241211	784	98.72	20241203	0.00	N	121850	500	153 억		478946	N	N	0	N	00	N
35	20250224	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1558	128	2	8.95	2163684546	1408253	787.82	1431	1615	1401	1859	1001	1430	1536.43	1.56	0	27577	1468	1449	1422	1403	1376	1458	1412	153	429	500	850	1	1	30614175	477	-10.74	2.81	12	4.60	-145.00	554.00	2500	20241211	-37.68	784	20241203	98.72	1995	-21.90	20250115	1230	26.67	20250207	2500	-37.68	20241211	784	98.72	20241203	0.00	N	121850	500	153 억		478946	N	N	0	N	00	N
36	20250224	140831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1562	132	2	9.23	1275235933	842249	471.18	1431	1565	1401	1859	1001	1430	1514.08	1.56	0	27073	1468	1449	1422	1403	1376	1458	1412	153	429	500	850	1	1	30614175	478	-10.77	2.82	12	2.75	-145.00	554.00	2500	20241211	-37.52	784	20241203	99.23	1995	-21.70	20250115	1230	26.99	20250207	2500	-37.52	20241211	784	99.23	20241203	0.00	N	121850	500	153 억		478946	N	N	0	N	00	N
37	20250224	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1505	75	2	5.24	800786527	534409	298.96	1431	1531	1401	1859	1001	1430	1498.45	1.56	0	-14783	1468	1449	1422	1403	1376	1458	1412	153	429	500	850	1	1	30614175	461	-10.38	2.72	12	1.75	-145.00	554.00	2500	20241211	-39.80	784	20241203	91.96	1995	-24.56	20250115	1230	22.36	20250207	2500	-39.80	20241211	784	91.96	20241203	0.00	N	121850	500	153 억		478946	N	N	0	N	00	N
38	20250224	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1508	78	2	5.45	727444933	485670	271.70	1431	1531	1401	1859	1001	1430	1497.82	1.56	0	-20852	1468	1449	1422	1403	1376	1458	1412	153	429	500	850	1	1	30614175	462	-10.40	2.72	12	1.59	-145.00	554.00	2500	20241211	-39.68	784	20241203	92.35	1995	-24.41	20250115	1230	22.60	20250207	2500	-39.68	20241211	784	92.35	20241203	0.00	N	121850	500	153 억		478946	N	N	0	N	00	N
39	20250224	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	65	2	4.55	674470067	450334	251.93	1431	1531	1401	1859	1001	1430	1497.71	1.56	0	-21190	1468	1449	1422	1403	1376	1458	1412	153	429	500	850	1	1	30614175	458	-10.31	2.70	12	1.47	-145.00	554.00	2500	20241211	-40.20	784	20241203	90.69	1995	-25.06	20250115	1230	21.54	20250207	2500	-40.20	20241211	784	90.69	20241203	0.00	N	121850	500	153 억		478946	N	N	0	N	00	N
40	20250224	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1492	62	2	4.34	582676573	388988	217.61	1431	1531	1401	1859	1001	1430	1497.93	1.56	0	-37080	1468	1449	1422	1403	1376	1458	1412	153	429	500	850	1	1	30614175	457	-10.29	2.69	12	1.27	-145.00	554.00	2500	20241211	-40.32	784	20241203	90.31	1995	-25.21	20250115	1230	21.30	20250207	2500	-40.32	20241211	784	90.31	20241203	0.00	N	121850	500	153 억		478946	N	N	0	N	00	N
41	20250224	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	19	2	1.33	22282387	15579	8.72	1431	1450	1401	1859	1001	1430	1430.28	1.56	0	-44	1468	1449	1422	1403	1376	1458	1412	153	429	500	850	1	1	30614175	444	-9.99	2.62	12	0.05	-145.00	554.00	2500	20241211	-42.04	784	20241203	84.82	1995	-27.37	20250115	1230	17.80	20250207	2500	-42.04	20241211	784	84.82	20241203	0.00	N	121850	500	153 억		478946	N	N	0	N	00	N
42	20250221	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	30	2	2.14	252974130	178244	127.71	1415	1441	1395	1820	980	1400	1419.25	1.52	0	14587	1446	1423	1403	1380	1360	1413	1370	153	420	500	840	1	1	30614175	438	-9.86	2.58	12	0.58	-145.00	554.00	2500	20241211	-42.80	784	20241203	82.40	1995	-28.32	20250115	1230	16.26	20250207	2500	-42.80	20241211	784	82.40	20241203	0.00	N	121850	500	153 억		465257	N	N	0	N	00	N
43	20250221	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1425	25	2	1.79	231694704	163308	117.01	1415	1441	1395	1820	980	1400	1418.76	1.52	0	12211	1446	1423	1403	1380	1360	1413	1370	153	420	500	840	1	1	30614175	436	-9.83	2.57	12	0.53	-145.00	554.00	2500	20241211	-43.00	784	20241203	81.76	1995	-28.57	20250115	1230	15.85	20250207	2500	-43.00	20241211	784	81.76	20241203	0.00	N	121850	500	153 억		465257	N	N	0	N	00	N
44	20250221	140829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	26	2	1.86	198084205	139727	100.12	1415	1441	1395	1820	980	1400	1417.65	1.52	0	13161	1446	1423	1403	1380	1360	1413	1370	153	420	500	840	1	1	30614175	437	-9.83	2.57	12	0.46	-145.00	554.00	2500	20241211	-42.96	784	20241203	81.89	1995	-28.52	20250115	1230	15.93	20250207	2500	-42.96	20241211	784	81.89	20241203	0.00	N	121850	500	153 억		465257	N	N	0	N	00	N
45	20250221	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	23	2	1.64	179131040	126434	90.59	1415	1441	1395	1820	980	1400	1416.79	1.52	0	10666	1446	1423	1403	1380	1360	1413	1370	153	420	500	840	1	1	30614175	436	-9.81	2.57	12	0.41	-145.00	554.00	2500	20241211	-43.08	784	20241203	81.51	1995	-28.67	20250115	1230	15.69	20250207	2500	-43.08	20241211	784	81.51	20241203	0.00	N	121850	500	153 억		465257	N	N	0	N	00	N
46	20250221	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1405	5	2	0.36	144071044	101717	72.88	1415	1441	1395	1820	980	1400	1416.39	1.52	0	14384	1446	1423	1403	1380	1360	1413	1370	153	420	500	840	1	1	30614175	430	-9.69	2.54	12	0.33	-145.00	554.00	2500	20241211	-43.80	784	20241203	79.21	1995	-29.57	20250115	1230	14.23	20250207	2500	-43.80	20241211	784	79.21	20241203	0.00	N	121850	500	153 억		465257	N	N	0	N	00	N
47	20250221	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1412	12	2	0.86	136864797	96602	69.22	1415	1441	1395	1820	980	1400	1416.79	1.52	0	13538	1446	1423	1403	1380	1360	1413	1370	153	420	500	840	1	1	30614175	432	-9.74	2.55	12	0.32	-145.00	554.00	2500	20241211	-43.52	784	20241203	80.10	1995	-29.22	20250115	1230	14.80	20250207	2500	-43.52	20241211	784	80.10	20241203	0.00	N	121850	500	153 억		465257	N	N	0	N	00	N
48	20250221	100827	57	100.00	KOSDAQ		화학	N	N	N	N		N	1424	24	2	1.71	62072416	44163	31.64	1415	1428	1395	1820	980	1400	1405.53	1.52	0	10930	1446	1423	1403	1380	1360	1413	1370	153	420	500	840	1	1	30614175	436	-9.82	2.57	12	0.14	-145.00	554.00	2500	20241211	-43.04	784	20241203	81.63	1995	-28.62	20250115	1230	15.77	20250207	2500	-43.04	20241211	784	81.63	20241203	0.00	N	121850	500	153 억		465257	N	N	0	N	00	N
49	20250221	090829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1405	5	2	0.36	2851108	2035	1.46	1415	1415	1395	1820	980	1400	1401.04	1.52	0	-1105	1446	1423	1403	1380	1360	1413	1370	153	420	500	840	1	1	30614175	430	-9.69	2.54	12	0.01	-145.00	554.00	2500	20241211	-43.80	784	20241203	79.21	1995	-29.57	20250115	1230	14.23	20250207	2500	-43.80	20241211	784	79.21	20241203	0.00	N	121850	500	153 억		465257	N	N	0	N	00	N
50	20250220	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-26	5	-1.82	195327844	139401	57.90	1426	1426	1383	1853	999	1426	1401.19	1.63	0	-34717	1481	1453	1399	1371	1317	1467	1385	153	427	500	850	1	1	30614175	429	-9.66	2.53	12	0.46	-145.00	554.00	2500	20241211	-44.00	784	20241203	78.57	1995	-29.82	20250115	1230	13.82	20250207	2500	-44.00	20241211	784	78.57	20241203	0.00	N	121850	500	153 억		498808	N	N	0	N	00	N
51	20250220	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	-18	5	-1.26	188333449	134408	55.82	1426	1426	1383	1853	999	1426	1401.21	1.63	0	-34048	1481	1453	1399	1371	1317	1467	1385	153	427	500	850	1	1	30614175	431	-9.71	2.54	12	0.44	-145.00	554.00	2500	20241211	-43.68	784	20241203	79.59	1995	-29.42	20250115	1230	14.47	20250207	2500	-43.68	20241211	784	79.59	20241203	0.00	N	121850	500	153 억		498808	N	N	0	N	00	N
52	20250220	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-26	5	-1.82	169762012	121164	50.32	1426	1426	1383	1853	999	1426	1401.09	1.63	0	-36009	1481	1453	1399	1371	1317	1467	1385	153	427	500	850	1	1	30614175	429	-9.66	2.53	12	0.40	-145.00	554.00	2500	20241211	-44.00	784	20241203	78.57	1995	-29.82	20250115	1230	13.82	20250207	2500	-44.00	20241211	784	78.57	20241203	0.00	N	121850	500	153 억		498808	N	N	0	N	00	N
53	20250220	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1412	-14	5	-0.98	143615828	102454	42.55	1426	1426	1383	1853	999	1426	1401.76	1.63	0	-34111	1481	1453	1399	1371	1317	1467	1385	153	427	500	850	1	1	30614175	432	-9.74	2.55	12	0.33	-145.00	554.00	2500	20241211	-43.52	784	20241203	80.10	1995	-29.22	20250115	1230	14.80	20250207	2500	-43.52	20241211	784	80.10	20241203	0.00	N	121850	500	153 억		498808	N	N	0	N	00	N
54	20250220	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1418	-8	5	-0.56	130938591	93453	38.81	1426	1426	1383	1853	999	1426	1401.12	1.63	0	-33173	1481	1453	1399	1371	1317	1467	1385	153	427	500	850	1	1	30614175	434	-9.78	2.56	12	0.31	-145.00	554.00	2500	20241211	-43.28	784	20241203	80.87	1995	-28.92	20250115	1230	15.28	20250207	2500	-43.28	20241211	784	80.87	20241203	0.00	N	121850	500	153 억		498808	N	N	0	N	00	N
55	20250220	110824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1409	-17	5	-1.19	101543496	72570	30.14	1426	1426	1383	1853	999	1426	1399.25	1.63	0	-18388	1481	1453	1399	1371	1317	1467	1385	153	427	500	850	1	1	30614175	431	-9.72	2.54	12	0.24	-145.00	554.00	2500	20241211	-43.64	784	20241203	79.72	1995	-29.37	20250115	1230	14.55	20250207	2500	-43.64	20241211	784	79.72	20241203	0.00	N	121850	500	153 억		498808	N	N	0	N	00	N
56	20250220	100824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	-33	5	-2.31	74441226	53132	22.07	1426	1426	1383	1853	999	1426	1401.06	1.63	0	-17411	1481	1453	1399	1371	1317	1467	1385	153	427	500	850	1	1	30614175	426	-9.61	2.51	12	0.17	-145.00	554.00	2500	20241211	-44.28	784	20241203	77.68	1995	-30.18	20250115	1230	13.25	20250207	2500	-44.28	20241211	784	77.68	20241203	0.00	N	121850	500	153 억		498808	N	N	0	N	00	N
57	20250220	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1409	-17	5	-1.19	10492701	7479	3.11	1426	1426	1397	1853	999	1426	1402.96	1.63	0	3794	1481	1453	1399	1371	1317	1467	1385	153	427	500	850	1	1	30614175	431	-9.72	2.54	12	0.02	-145.00	554.00	2500	20241211	-43.64	784	20241203	79.72	1995	-29.37	20250115	1230	14.55	20250207	2500	-43.64	20241211	784	79.72	20241203	0.00	N	121850	500	153 억		498808	N	N	0	N	00	N
58	20250219	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	33	2	2.37	326527771	233654	143.26	1393	1427	1345	1810	976	1393	1397.31	1.37	0	82261	1423	1408	1384	1369	1345	1415	1376	153	417	500	830	1	1	30614175	437	-9.83	2.57	12	0.76	-145.00	554.00	2500	20241211	-42.96	784	20241203	81.89	1995	-28.52	20250115	1230	15.93	20250207	2500	-42.96	20241211	784	81.89	20241203	0.00	N	121850	500	153 억		418100	N	N	0	N	00	N
59	20250219	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	33	2	2.37	309716235	221853	136.02	1393	1427	1345	1810	976	1393	1396.04	1.37	0	79084	1423	1408	1384	1369	1345	1415	1376	153	417	500	830	1	1	30614175	437	-9.83	2.57	12	0.72	-145.00	554.00	2500	20241211	-42.96	784	20241203	81.89	1995	-28.52	20250115	1230	15.93	20250207	2500	-42.96	20241211	784	81.89	20241203	0.00	N	121850	500	153 억		418100	N	N	0	N	00	N
60	20250219	140820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	5	2	0.36	217884595	156798	96.14	1393	1405	1345	1810	976	1393	1389.59	1.37	0	38028	1423	1408	1384	1369	1345	1415	1376	153	417	500	830	1	1	30614175	428	-9.64	2.52	12	0.51	-145.00	554.00	2500	20241211	-44.08	784	20241203	78.32	1995	-29.92	20250115	1230	13.66	20250207	2500	-44.08	20241211	784	78.32	20241203	0.00	N	121850	500	153 억		418100	N	N	0	N	00	N
61	20250219	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	6	2	0.43	196223647	141321	86.65	1393	1400	1345	1810	976	1393	1388.50	1.37	0	38682	1423	1408	1384	1369	1345	1415	1376	153	417	500	830	1	1	30614175	428	-9.65	2.53	12	0.46	-145.00	554.00	2500	20241211	-44.04	784	20241203	78.44	1995	-29.87	20250115	1230	13.74	20250207	2500	-44.04	20241211	784	78.44	20241203	0.00	N	121850	500	153 억		418100	N	N	0	N	00	N
62	20250219	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-3	5	-0.22	143859436	103726	63.60	1393	1399	1345	1810	976	1393	1386.92	1.37	0	17027	1423	1408	1384	1369	1345	1415	1376	153	417	500	830	1	1	30614175	426	-9.59	2.51	12	0.34	-145.00	554.00	2500	20241211	-44.40	784	20241203	77.30	1995	-30.33	20250115	1230	13.01	20250207	2500	-44.40	20241211	784	77.30	20241203	0.00	N	121850	500	153 억		418100	N	N	0	N	00	N
63	20250219	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1388	-5	5	-0.36	118626786	85516	52.43	1393	1399	1345	1810	976	1393	1387.19	1.37	0	12560	1423	1408	1384	1369	1345	1415	1376	153	417	500	830	1	1	30614175	425	-9.57	2.51	12	0.28	-145.00	554.00	2500	20241211	-44.48	784	20241203	77.04	1995	-30.43	20250115	1230	12.85	20250207	2500	-44.48	20241211	784	77.04	20241203	0.00	N	121850	500	153 억		418100	N	N	0	N	00	N
64	20250219	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1394	1	2	0.07	81118002	58506	35.87	1393	1399	1345	1810	976	1393	1386.49	1.37	0	10813	1423	1408	1384	1369	1345	1415	1376	153	417	500	830	1	1	30614175	427	-9.61	2.52	12	0.19	-145.00	554.00	2500	20241211	-44.24	784	20241203	77.81	1995	-30.13	20250115	1230	13.33	20250207	2500	-44.24	20241211	784	77.81	20241203	0.00	N	121850	500	153 억		418100	N	N	0	N	00	N
65	20250219	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	-18	5	-1.29	18641331	13513	8.29	1393	1393	1345	1810	976	1393	1379.51	1.37	0	996	1423	1408	1384	1369	1345	1415	1376	153	417	500	830	1	1	30614175	421	-9.48	2.48	12	0.04	-145.00	554.00	2500	20241211	-45.00	784	20241203	75.38	1995	-31.08	20250115	1230	11.79	20250207	2500	-45.00	20241211	784	75.38	20241203	0.00	N	121850	500	153 억		418100	N	N	0	N	00	N
66	20250218	160819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	14	2	1.02	224294487	162045	163.35	1382	1399	1360	1792	966	1379	1384.15	1.27	0	29314	1415	1397	1379	1361	1343	1406	1370	153	413	500	820	1	1	30614175	426	-9.61	2.51	12	0.53	-145.00	554.00	2500	20241211	-44.28	784	20241203	77.68	1995	-30.18	20250115	1230	13.25	20250207	2500	-44.28	20241211	784	77.68	20241203	0.00	N	121850	500	153 억		388930	N	N	0	N	00	N
67	20250218	150820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	11	2	0.80	216623242	156532	157.80	1382	1399	1360	1792	966	1379	1383.89	1.27	0	29968	1415	1397	1379	1361	1343	1406	1370	153	413	500	820	1	1	30614175	426	-9.59	2.51	12	0.51	-145.00	554.00	2500	20241211	-44.40	784	20241203	77.30	1995	-30.33	20250115	1230	13.01	20250207	2500	-44.40	20241211	784	77.30	20241203	0.00	N	121850	500	153 억		388930	N	N	0	N	00	N
68	20250218	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	14	2	1.02	190879471	138015	139.13	1382	1399	1360	1792	966	1379	1383.03	1.27	0	28305	1415	1397	1379	1361	1343	1406	1370	153	413	500	820	1	1	30614175	426	-9.61	2.51	12	0.45	-145.00	554.00	2500	20241211	-44.28	784	20241203	77.68	1995	-30.18	20250115	1230	13.25	20250207	2500	-44.28	20241211	784	77.68	20241203	0.00	N	121850	500	153 억		388930	N	N	0	N	00	N
69	20250218	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1392	13	2	0.94	168931417	122234	123.22	1382	1399	1360	1792	966	1379	1382.03	1.27	0	26455	1415	1397	1379	1361	1343	1406	1370	153	413	500	820	1	1	30614175	426	-9.60	2.51	12	0.40	-145.00	554.00	2500	20241211	-44.32	784	20241203	77.55	1995	-30.23	20250115	1230	13.17	20250207	2500	-44.32	20241211	784	77.55	20241203	0.00	N	121850	500	153 억		388930	N	N	0	N	00	N
70	20250218	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1392	13	2	0.94	139754455	101308	102.13	1382	1392	1360	1792	966	1379	1379.50	1.27	0	30646	1415	1397	1379	1361	1343	1406	1370	153	413	500	820	1	1	30614175	426	-9.60	2.51	12	0.33	-145.00	554.00	2500	20241211	-44.32	784	20241203	77.55	1995	-30.23	20250115	1230	13.17	20250207	2500	-44.32	20241211	784	77.55	20241203	0.00	N	121850	500	153 억		388930	N	N	0	N	00	N
71	20250218	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	-6	5	-0.44	95346757	69168	69.73	1382	1391	1360	1792	966	1379	1378.48	1.27	0	17638	1415	1397	1379	1361	1343	1406	1370	153	413	500	820	1	1	30614175	420	-9.47	2.48	12	0.23	-145.00	554.00	2500	20241211	-45.08	784	20241203	75.13	1995	-31.18	20250115	1230	11.63	20250207	2500	-45.08	20241211	784	75.13	20241203	0.00	N	121850	500	153 억		388930	N	N	0	N	00	N
72	20250218	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1384	5	2	0.36	43117611	31270	31.52	1382	1391	1360	1792	966	1379	1378.88	1.27	0	4969	1415	1397	1379	1361	1343	1406	1370	153	413	500	820	1	1	30614175	424	-9.54	2.50	12	0.10	-145.00	554.00	2500	20241211	-44.64	784	20241203	76.53	1995	-30.63	20250115	1230	12.52	20250207	2500	-44.64	20241211	784	76.53	20241203	0.00	N	121850	500	153 억		388930	N	N	0	N	00	N
73	20250218	090821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	0	3	0.00	8993444	6505	6.56	1382	1391	1379	1792	966	1379	1382.54	1.27	0	-14	1415	1397	1379	1361	1343	1406	1370	153	413	500	820	1	1	30614175	422	-9.51	2.49	12	0.02	-145.00	554.00	2500	20241211	-44.84	784	20241203	75.89	1995	-30.88	20250115	1230	12.11	20250207	2500	-44.84	20241211	784	75.89	20241203	0.00	N	121850	500	153 억		388930	N	N	0	N	00	N
74	20250217	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-2	5	-0.14	132624186	96090	46.69	1371	1397	1361	1795	967	1381	1380.21	1.25	0	6015	1439	1409	1377	1347	1315	1394	1332	153	414	500	820	1	1	30614175	422	-9.51	2.49	12	0.31	-145.00	554.00	2500	20241211	-44.84	784	20241203	75.89	1995	-30.88	20250115	1230	12.11	20250207	2500	-44.84	20241211	784	75.89	20241203	0.00	N	121850	500	153 억		383526	N	N	0	N	00	N
75	20250217	150816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-1	5	-0.07	126111427	91368	44.39	1371	1397	1361	1795	967	1381	1380.26	1.25	0	4760	1439	1409	1377	1347	1315	1394	1332	153	414	500	820	1	1	30614175	422	-9.52	2.49	12	0.30	-145.00	554.00	2500	20241211	-44.80	784	20241203	76.02	1995	-30.83	20250115	1230	12.20	20250207	2500	-44.80	20241211	784	76.02	20241203	0.00	N	121850	500	153 억		383526	N	N	0	N	00	N
76	20250217	140815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	5	2	0.36	107636354	77943	37.87	1371	1397	1361	1795	967	1381	1380.96	1.25	0	355	1439	1409	1377	1347	1315	1394	1332	153	414	500	820	1	1	30614175	424	-9.56	2.50	12	0.25	-145.00	554.00	2500	20241211	-44.56	784	20241203	76.79	1995	-30.53	20250115	1230	12.68	20250207	2500	-44.56	20241211	784	76.79	20241203	0.00	N	121850	500	153 억		383526	N	N	0	N	00	N
77	20250217	130818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-1	5	-0.07	87886305	63614	30.91	1371	1397	1361	1795	967	1381	1381.56	1.25	0	-4512	1439	1409	1377	1347	1315	1394	1332	153	414	500	820	1	1	30614175	422	-9.52	2.49	12	0.21	-145.00	554.00	2500	20241211	-44.80	784	20241203	76.02	1995	-30.83	20250115	1230	12.20	20250207	2500	-44.80	20241211	784	76.02	20241203	0.00	N	121850	500	153 억		383526	N	N	0	N	00	N
78	20250217	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	12	2	0.87	67262282	48651	23.64	1371	1397	1361	1795	967	1381	1382.55	1.25	0	-1133	1439	1409	1377	1347	1315	1394	1332	153	414	500	820	1	1	30614175	426	-9.61	2.51	12	0.16	-145.00	554.00	2500	20241211	-44.28	784	20241203	77.68	1995	-30.18	20250115	1230	13.25	20250207	2500	-44.28	20241211	784	77.68	20241203	0.00	N	121850	500	153 억		383526	N	N	0	N	00	N
79	20250217	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	15	2	1.09	56933038	41216	20.03	1371	1397	1361	1795	967	1381	1381.33	1.25	0	4249	1439	1409	1377	1347	1315	1394	1332	153	414	500	820	1	1	30614175	427	-9.63	2.52	12	0.13	-145.00	554.00	2500	20241211	-44.16	784	20241203	78.06	1995	-30.03	20250115	1230	13.50	20250207	2500	-44.16	20241211	784	78.06	20241203	0.00	N	121850	500	153 억		383526	N	N	0	N	00	N
80	20250217	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1383	2	2	0.14	31606022	22950	11.15	1371	1389	1361	1795	967	1381	1377.17	1.25	0	-1850	1439	1409	1377	1347	1315	1394	1332	153	414	500	820	1	1	30614175	423	-9.54	2.50	12	0.07	-145.00	554.00	2500	20241211	-44.68	784	20241203	76.40	1995	-30.68	20250115	1230	12.44	20250207	2500	-44.68	20241211	784	76.40	20241203	0.00	N	121850	500	153 억		383526	N	N	0	N	00	N
81	20250217	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	-10	5	-0.72	7779649	5691	2.77	1371	1371	1361	1795	967	1381	1367.01	1.25	0	4319	1439	1409	1377	1347	1315	1394	1332	153	414	500	820	1	1	30614175	420	-9.46	2.47	12	0.02	-145.00	554.00	2500	20241211	-45.16	784	20241203	74.87	1995	-31.28	20250115	1230	11.46	20250207	2500	-45.16	20241211	784	74.87	20241203	0.00	N	121850	500	153 억		383526	N	N	0	N	00	N
82	20250214	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1381	-19	5	-1.36	281627512	205793	44.05	1401	1407	1345	1820	980	1400	1368.49	1.41	0	-47355	1483	1441	1386	1344	1289	1462	1365	153	420	500	840	1	1	30614175	423	-9.52	2.49	12	0.67	-145.00	554.00	2500	20241211	-44.76	784	20241203	76.15	1995	-30.78	20250115	1230	12.28	20250207	2500	-44.76	20241211	784	76.15	20241203	0.00	N	121850	500	153 억		431369	N	N	0	N	00	N
83	20250214	150811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-10	5	-0.71	265409461	194045	41.53	1401	1407	1345	1820	980	1400	1367.77	1.41	0	-47239	1483	1441	1386	1344	1289	1462	1365	153	420	500	840	1	1	30614175	426	-9.59	2.51	12	0.63	-145.00	554.00	2500	20241211	-44.40	784	20241203	77.30	1995	-30.33	20250115	1230	13.01	20250207	2500	-44.40	20241211	784	77.30	20241203	0.00	N	121850	500	153 억		431369	N	N	0	N	00	N
84	20250214	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	-9	5	-0.64	246729256	180553	38.65	1401	1407	1345	1820	980	1400	1366.52	1.41	0	-39693	1483	1441	1386	1344	1289	1462	1365	153	420	500	840	1	1	30614175	426	-9.59	2.51	12	0.59	-145.00	554.00	2500	20241211	-44.36	784	20241203	77.42	1995	-30.28	20250115	1230	13.09	20250207	2500	-44.36	20241211	784	77.42	20241203	0.00	N	121850	500	153 억		431369	N	N	0	N	00	N
85	20250214	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	-27	5	-1.93	226275801	165700	35.47	1401	1407	1345	1820	980	1400	1365.58	1.41	0	-40410	1483	1441	1386	1344	1289	1462	1365	153	420	500	840	1	1	30614175	420	-9.47	2.48	12	0.54	-145.00	554.00	2500	20241211	-45.08	784	20241203	75.13	1995	-31.18	20250115	1230	11.63	20250207	2500	-45.08	20241211	784	75.13	20241203	0.00	N	121850	500	153 억		431369	N	N	0	N	00	N
86	20250214	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1366	-34	5	-2.43	208996313	153077	32.76	1401	1407	1345	1820	980	1400	1365.30	1.41	0	-40291	1483	1441	1386	1344	1289	1462	1365	153	420	500	840	1	1	30614175	418	-9.42	2.47	12	0.50	-145.00	554.00	2500	20241211	-45.36	784	20241203	74.23	1995	-31.53	20250115	1230	11.06	20250207	2500	-45.36	20241211	784	74.23	20241203	0.00	N	121850	500	153 억		431369	N	N	0	N	00	N
87	20250214	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	-35	5	-2.50	192063316	140631	30.10	1401	1407	1345	1820	980	1400	1365.73	1.41	0	-37252	1483	1441	1386	1344	1289	1462	1365	153	420	500	840	1	1	30614175	418	-9.41	2.46	12	0.46	-145.00	554.00	2500	20241211	-45.40	784	20241203	74.11	1995	-31.58	20250115	1230	10.98	20250207	2500	-45.40	20241211	784	74.11	20241203	0.00	N	121850	500	153 억		431369	N	N	0	N	00	N
88	20250214	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	-52	5	-3.71	146320672	106895	22.88	1401	1407	1345	1820	980	1400	1368.83	1.41	0	-37493	1483	1441	1386	1344	1289	1462	1365	153	420	500	840	1	1	30614175	413	-9.30	2.43	12	0.35	-145.00	554.00	2500	20241211	-46.08	784	20241203	71.94	1995	-32.43	20250115	1230	9.59	20250207	2500	-46.08	20241211	784	71.94	20241203	0.00	N	121850	500	153 억		431369	N	N	0	N	00	N
89	20250214	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1384	-16	5	-1.14	20746372	14939	3.20	1401	1407	1378	1820	980	1400	1388.74	1.41	0	-2537	1483	1441	1386	1344	1289	1462	1365	153	420	500	840	1	1	30614175	424	-9.54	2.50	12	0.05	-145.00	554.00	2500	20241211	-44.64	784	20241203	76.53	1995	-30.63	20250115	1230	12.52	20250207	2500	-44.64	20241211	784	76.53	20241203	0.00	N	121850	500	153 억		431369	N	N	0	N	00	N
90	20250213	160805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	60	2	4.48	646315810	464521	357.15	1340	1428	1331	1742	938	1340	1391.36	1.13	0	84957	1395	1367	1344	1316	1293	1356	1305	153	402	500	800	1	1	30614175	429	-9.66	2.53	12	1.52	-145.00	554.00	2500	20241211	-44.00	784	20241203	78.57	1995	-29.82	20250115	1230	13.82	20250207	2500	-44.00	20241211	784	78.57	20241203	0.00	N	121850	500	153 억		345434	N	N	0	N	00	N
91	20250213	150806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	55	2	4.10	623201351	447967	344.42	1340	1428	1331	1742	938	1340	1391.18	1.13	0	82841	1395	1367	1344	1316	1293	1356	1305	153	402	500	800	1	1	30614175	427	-9.62	2.52	12	1.46	-145.00	554.00	2500	20241211	-44.20	784	20241203	77.93	1995	-30.08	20250115	1230	13.41	20250207	2500	-44.20	20241211	784	77.93	20241203	0.00	N	121850	500	153 억		345434	N	N	0	N	00	N
92	20250213	140804	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	55	2	4.10	580917627	417538	321.03	1340	1428	1331	1742	938	1340	1391.29	1.13	0	74810	1395	1367	1344	1316	1293	1356	1305	153	402	500	800	1	1	30614175	427	-9.62	2.52	12	1.36	-145.00	554.00	2500	20241211	-44.20	784	20241203	77.93	1995	-30.08	20250115	1230	13.41	20250207	2500	-44.20	20241211	784	77.93	20241203	0.00	N	121850	500	153 억		345434	N	N	0	N	00	N
93	20250213	130804	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	58	2	4.33	540123422	388240	298.50	1340	1428	1331	1742	938	1340	1391.21	1.13	0	70137	1395	1367	1344	1316	1293	1356	1305	153	402	500	800	1	1	30614175	428	-9.64	2.52	12	1.27	-145.00	554.00	2500	20241211	-44.08	784	20241203	78.32	1995	-29.92	20250115	1230	13.66	20250207	2500	-44.08	20241211	784	78.32	20241203	0.00	N	121850	500	153 억		345434	N	N	0	N	00	N
94	20250213	120804	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	55	2	4.10	370205713	267187	205.43	1340	1428	1331	1742	938	1340	1385.57	1.13	0	42949	1395	1367	1344	1316	1293	1356	1305	153	402	500	800	1	1	30614175	427	-9.62	2.52	12	0.87	-145.00	554.00	2500	20241211	-44.20	784	20241203	77.93	1995	-30.08	20250115	1230	13.41	20250207	2500	-44.20	20241211	784	77.93	20241203	0.00	N	121850	500	153 억		345434	N	N	0	N	00	N
95	20250213	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	25	2	1.87	133470248	98158	75.47	1340	1382	1331	1742	938	1340	1359.75	1.13	0	33459	1395	1367	1344	1316	1293	1356	1305	153	402	500	800	1	1	30614175	418	-9.41	2.46	12	0.32	-145.00	554.00	2500	20241211	-45.40	784	20241203	74.11	1995	-31.58	20250115	1230	10.98	20250207	2500	-45.40	20241211	784	74.11	20241203	0.00	N	121850	500	153 억		345434	N	N	0	N	00	N
96	20250213	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	1	2	0.07	46167263	34209	26.30	1340	1369	1331	1742	938	1340	1349.56	1.13	0	6603	1395	1367	1344	1316	1293	1356	1305	153	402	500	800	1	1	30614175	411	-9.25	2.42	12	0.11	-145.00	554.00	2500	20241211	-46.36	784	20241203	71.05	1995	-32.78	20250115	1230	9.02	20250207	2500	-46.36	20241211	784	71.05	20241203	0.00	N	121850	500	153 억		345434	N	N	0	N	00	N
97	20250213	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1367	27	2	2.01	4932000	3652	2.81	1340	1369	1340	1742	938	1340	1350.49	1.13	0	-651	1395	1367	1344	1316	1293	1356	1305	153	402	500	800	1	1	30614175	418	-9.43	2.47	12	0.01	-145.00	554.00	2500	20241211	-45.32	784	20241203	74.36	1995	-31.48	20250115	1230	11.14	20250207	2500	-45.32	20241211	784	74.36	20241203	0.00	N	121850	500	153 억		345434	N	N	0	N	00	N
98	20250212	160758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-28	5	-2.05	170871748	127914	48.67	1368	1372	1321	1778	958	1368	1335.83	1.26	0	-41308	1412	1389	1352	1329	1292	1401	1341	153	410	500	820	1	1	30614175	410	-9.24	2.42	12	0.42	-145.00	554.00	2500	20241211	-46.40	784	20241203	70.92	1995	-32.83	20250115	1230	8.94	20250207	2500	-46.40	20241211	784	70.92	20241203	0.00	N	121850	500	153 억		385415	N	N	0	N	00	N
99	20250212	150757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-33	5	-2.41	160051584	119818	45.59	1368	1372	1321	1778	958	1368	1335.79	1.26	0	-38756	1412	1389	1352	1329	1292	1401	1341	153	410	500	820	1	1	30614175	409	-9.21	2.41	12	0.39	-145.00	554.00	2500	20241211	-46.60	784	20241203	70.28	1995	-33.08	20250115	1230	8.54	20250207	2500	-46.60	20241211	784	70.28	20241203	0.00	N	121850	500	153 억		385415	N	N	0	N	00	N
100	20250212	140759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	-36	5	-2.63	149902450	112189	42.68	1368	1372	1321	1778	958	1368	1336.16	1.26	0	-36642	1412	1389	1352	1329	1292	1401	1341	153	410	500	820	1	1	30614175	408	-9.19	2.40	12	0.37	-145.00	554.00	2500	20241211	-46.72	784	20241203	69.90	1995	-33.23	20250115	1230	8.29	20250207	2500	-46.72	20241211	784	69.90	20241203	0.00	N	121850	500	153 억		385415	N	N	0	N	00	N
101	20250212	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-33	5	-2.41	139551527	104430	39.73	1368	1372	1321	1778	958	1368	1336.32	1.26	0	-34245	1412	1389	1352	1329	1292	1401	1341	153	410	500	820	1	1	30614175	409	-9.21	2.41	12	0.34	-145.00	554.00	2500	20241211	-46.60	784	20241203	70.28	1995	-33.08	20250115	1230	8.54	20250207	2500	-46.60	20241211	784	70.28	20241203	0.00	N	121850	500	153 억		385415	N	N	0	N	00	N
102	20250212	120757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-33	5	-2.41	120457351	90149	34.30	1368	1372	1321	1778	958	1368	1336.20	1.26	0	-27638	1412	1389	1352	1329	1292	1401	1341	153	410	500	820	1	1	30614175	409	-9.21	2.41	12	0.29	-145.00	554.00	2500	20241211	-46.60	784	20241203	70.28	1995	-33.08	20250115	1230	8.54	20250207	2500	-46.60	20241211	784	70.28	20241203	0.00	N	121850	500	153 억		385415	N	N	0	N	00	N
103	20250212	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-43	5	-3.14	102774359	77011	29.30	1368	1372	1321	1778	958	1368	1334.54	1.26	0	-24829	1412	1389	1352	1329	1292	1401	1341	153	410	500	820	1	1	30614175	406	-9.14	2.39	12	0.25	-145.00	554.00	2500	20241211	-47.00	784	20241203	69.01	1995	-33.58	20250115	1230	7.72	20250207	2500	-47.00	20241211	784	69.01	20241203	0.00	N	121850	500	153 억		385415	N	N	0	N	00	N
104	20250212	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-28	5	-2.05	55307239	41217	15.68	1368	1372	1330	1778	958	1368	1341.86	1.26	0	-5629	1412	1389	1352	1329	1292	1401	1341	153	410	500	820	1	1	30614175	410	-9.24	2.42	12	0.13	-145.00	554.00	2500	20241211	-46.40	784	20241203	70.92	1995	-32.83	20250115	1230	8.94	20250207	2500	-46.40	20241211	784	70.92	20241203	0.00	N	121850	500	153 억		385415	N	N	0	N	00	N
105	20250212	090750	57	100.00	KOSDAQ		화학	N	N	N	N		N	1354	-14	5	-1.02	8301268	6100	2.32	1368	1372	1345	1778	958	1368	1360.86	1.26	0	-1613	1412	1389	1352	1329	1292	1401	1341	153	410	500	820	1	1	30614175	415	-9.34	2.44	12	0.02	-145.00	554.00	2500	20241211	-45.84	784	20241203	72.70	1995	-32.13	20250115	1230	10.08	20250207	2500	-45.84	20241211	784	72.70	20241203	0.00	N	121850	500	153 억		385415	N	N	0	N	00	N
106	20250211	160800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1368	27	2	2.01	355205549	262836	117.89	1350	1375	1315	1743	939	1341	1351.43	1.18	0	25786	1377	1358	1325	1306	1273	1368	1316	153	402	500	800	1	1	30614175	419	-9.43	2.47	12	0.86	-145.00	554.00	2500	20241211	-45.28	784	20241203	74.49	1995	-31.43	20250115	1230	11.22	20250207	2500	-45.28	20241211	784	74.49	20241203	0.00	N	121850	500	153 억		361549	N	N	0	N	00	N
107	20250211	150800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	19	2	1.42	347976614	257539	115.52	1350	1375	1315	1743	939	1341	1351.16	1.18	0	25713	1377	1358	1325	1306	1273	1368	1316	153	402	500	800	1	1	30614175	416	-9.38	2.45	12	0.84	-145.00	554.00	2500	20241211	-45.60	784	20241203	73.47	1995	-31.83	20250115	1230	10.57	20250207	2500	-45.60	20241211	784	73.47	20241203	0.00	N	121850	500	153 억		361549	N	N	0	N	00	N
108	20250211	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	30	2	2.24	235486275	174810	78.41	1350	1375	1328	1743	939	1341	1347.10	1.18	0	19816	1377	1358	1325	1306	1273	1368	1316	153	402	500	800	1	1	30614175	420	-9.46	2.47	12	0.57	-145.00	554.00	2500	20241211	-45.16	784	20241203	74.87	1995	-31.28	20250115	1230	11.46	20250207	2500	-45.16	20241211	784	74.87	20241203	0.00	N	121850	500	153 억		361549	N	N	0	N	00	N
109	20250211	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-8	5	-0.60	155423433	115576	51.84	1350	1355	1328	1743	939	1341	1344.77	1.18	0	-5535	1377	1358	1325	1306	1273	1368	1316	153	402	500	800	1	1	30614175	408	-9.19	2.41	12	0.38	-145.00	554.00	2500	20241211	-46.68	784	20241203	70.03	1995	-33.18	20250115	1230	8.37	20250207	2500	-46.68	20241211	784	70.03	20241203	0.00	N	121850	500	153 억		361549	N	N	0	N	00	N
110	20250211	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	12	2	0.89	113019722	83976	37.67	1350	1355	1328	1743	939	1341	1345.86	1.18	0	14354	1377	1358	1325	1306	1273	1368	1316	153	402	500	800	1	1	30614175	414	-9.33	2.44	12	0.27	-145.00	554.00	2500	20241211	-45.88	784	20241203	72.58	1995	-32.18	20250115	1230	10.00	20250207	2500	-45.88	20241211	784	72.58	20241203	0.00	N	121850	500	153 억		361549	N	N	0	N	00	N
111	20250211	110759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	11	2	0.82	89477848	66524	29.84	1350	1355	1328	1743	939	1341	1345.05	1.18	0	4692	1377	1358	1325	1306	1273	1368	1316	153	402	500	800	1	1	30614175	414	-9.32	2.44	12	0.22	-145.00	554.00	2500	20241211	-45.92	784	20241203	72.45	1995	-32.23	20250115	1230	9.92	20250207	2500	-45.92	20241211	784	72.45	20241203	0.00	N	121850	500	153 억		361549	N	N	0	N	00	N
112	20250211	100800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	9	2	0.67	64880812	48247	21.64	1350	1355	1328	1743	939	1341	1344.76	1.18	0	-6365	1377	1358	1325	1306	1273	1368	1316	153	402	500	800	1	1	30614175	413	-9.31	2.44	12	0.16	-145.00	554.00	2500	20241211	-46.00	784	20241203	72.19	1995	-32.33	20250115	1230	9.76	20250207	2500	-46.00	20241211	784	72.19	20241203	0.00	N	121850	500	153 억		361549	N	N	0	N	00	N
113	20250211	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-4	5	-0.30	14939308	11159	5.01	1350	1350	1328	1743	939	1341	1338.77	1.18	0	-7002	1377	1358	1325	1306	1273	1368	1316	153	402	500	800	1	1	30614175	409	-9.22	2.41	12	0.04	-145.00	554.00	2500	20241211	-46.52	784	20241203	70.54	1995	-32.98	20250115	1230	8.70	20250207	2500	-46.52	20241211	784	70.54	20241203	0.00	N	121850	500	153 억		361549	N	N	0	N	00	N
114	20250210	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	39	2	3.00	294392441	221923	82.54	1301	1344	1292	1692	912	1302	1326.55	0.94	0	73762	1414	1358	1294	1238	1174	1326	1206	153	390	500	780	1	1	30614175	411	-9.25	2.42	12	0.72	-145.00	554.00	2500	20241211	-46.36	784	20241203	71.05	1995	-32.78	20250115	1230	9.02	20250207	2500	-46.36	20241211	784	71.05	20241203	0.00	N	121850	500	153 억		288096	N	N	0	N	00	N
115	20250210	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	34	2	2.61	269537640	203332	75.62	1301	1344	1292	1692	912	1302	1325.60	0.94	0	62911	1414	1358	1294	1238	1174	1326	1206	153	390	500	780	1	1	30614175	409	-9.21	2.41	12	0.66	-145.00	554.00	2500	20241211	-46.56	784	20241203	70.41	1995	-33.03	20250115	1230	8.62	20250207	2500	-46.56	20241211	784	70.41	20241203	0.00	N	121850	500	153 억		288096	N	N	0	N	00	N
116	20250210	140753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	37	2	2.84	221826813	167427	62.27	1301	1344	1292	1692	912	1302	1324.92	0.94	0	47770	1414	1358	1294	1238	1174	1326	1206	153	390	500	780	1	1	30614175	410	-9.23	2.42	12	0.55	-145.00	554.00	2500	20241211	-46.44	784	20241203	70.79	1995	-32.88	20250115	1230	8.86	20250207	2500	-46.44	20241211	784	70.79	20241203	0.00	N	121850	500	153 억		288096	N	N	0	N	00	N
117	20250210	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	32	2	2.46	197399283	149098	55.45	1301	1344	1292	1692	912	1302	1323.96	0.94	0	38193	1414	1358	1294	1238	1174	1326	1206	153	390	500	780	1	1	30614175	408	-9.20	2.41	12	0.49	-145.00	554.00	2500	20241211	-46.64	784	20241203	70.15	1995	-33.13	20250115	1230	8.46	20250207	2500	-46.64	20241211	784	70.15	20241203	0.00	N	121850	500	153 억		288096	N	N	0	N	00	N
118	20250210	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	31	2	2.38	166542760	125942	46.84	1301	1344	1292	1692	912	1302	1322.38	0.94	0	26471	1414	1358	1294	1238	1174	1326	1206	153	390	500	780	1	1	30614175	408	-9.19	2.41	12	0.41	-145.00	554.00	2500	20241211	-46.68	784	20241203	70.03	1995	-33.18	20250115	1230	8.37	20250207	2500	-46.68	20241211	784	70.03	20241203	0.00	N	121850	500	153 억		288096	N	N	0	N	00	N
119	20250210	110750	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	31	2	2.38	149947569	113506	42.21	1301	1344	1292	1692	912	1302	1321.05	0.94	0	27581	1414	1358	1294	1238	1174	1326	1206	153	390	500	780	1	1	30614175	408	-9.19	2.41	12	0.37	-145.00	554.00	2500	20241211	-46.68	784	20241203	70.03	1995	-33.18	20250115	1230	8.37	20250207	2500	-46.68	20241211	784	70.03	20241203	0.00	N	121850	500	153 억		288096	N	N	0	N	00	N
120	20250210	100750	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	39	2	3.00	85141747	64807	24.10	1301	1344	1292	1692	912	1302	1313.77	0.94	0	17897	1414	1358	1294	1238	1174	1326	1206	153	390	500	780	1	1	30614175	411	-9.25	2.42	12	0.21	-145.00	554.00	2500	20241211	-46.36	784	20241203	71.05	1995	-32.78	20250115	1230	9.02	20250207	2500	-46.36	20241211	784	71.05	20241203	0.00	N	121850	500	153 억		288096	N	N	0	N	00	N
121	20250210	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	1297	-5	5	-0.38	6470152	4981	1.85	1301	1339	1292	1692	912	1302	1298.97	0.94	0	-2072	1414	1358	1294	1238	1174	1326	1206	153	390	500	780	1	1	30614175	397	-8.94	2.34	12	0.02	-145.00	554.00	2500	20241211	-48.12	784	20241203	65.43	1995	-34.99	20250115	1230	5.45	20250207	2500	-48.12	20241211	784	65.43	20241203	0.00	N	121850	500	153 억		288096	N	N	0	N	00	N
122	20250207	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	1302	-48	5	-3.56	350402625	268647	163.24	1350	1350	1230	1755	945	1350	1304.32	0.94	0	242	1374	1362	1346	1334	1318	1368	1340	153	405	500	810	1	1	30614175	399	-8.98	2.35	12	0.88	-145.00	554.00	2500	20241211	-47.92	784	20241203	66.07	1995	-34.74	20250115	1230	5.85	20250207	2500	-47.92	20241211	784	66.07	20241203	0.00	N	121850	500	153 억		287706	N	N	0	N	00	N
123	20250207	150743	57	100.00	KOSDAQ		화학	N	N	N	N		N	1292	-58	5	-4.30	321556970	246326	149.68	1350	1350	1230	1755	945	1350	1305.41	0.94	0	3421	1374	1362	1346	1334	1318	1368	1340	153	405	500	810	1	1	30614175	396	-8.91	2.33	12	0.80	-145.00	554.00	2500	20241211	-48.32	784	20241203	64.80	1995	-35.24	20250115	1230	5.04	20250207	2500	-48.32	20241211	784	64.80	20241203	0.00	N	121850	500	153 억		287706	N	N	0	N	00	N
124	20250207	140742	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	-52	5	-3.85	265177052	202832	123.25	1350	1350	1230	1755	945	1350	1307.37	0.94	0	4729	1374	1362	1346	1334	1318	1368	1340	153	405	500	810	1	1	30614175	397	-8.95	2.34	12	0.66	-145.00	554.00	2500	20241211	-48.08	784	20241203	65.56	1995	-34.94	20250115	1230	5.53	20250207	2500	-48.08	20241211	784	65.56	20241203	0.00	N	121850	500	153 억		287706	N	N	0	N	00	N
125	20250207	130741	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	-51	5	-3.78	217545392	166144	100.96	1350	1350	1230	1755	945	1350	1309.38	0.94	0	-7347	1374	1362	1346	1334	1318	1368	1340	153	405	500	810	1	1	30614175	398	-8.96	2.34	12	0.54	-145.00	554.00	2500	20241211	-48.04	784	20241203	65.69	1995	-34.89	20250115	1230	5.61	20250207	2500	-48.04	20241211	784	65.69	20241203	0.00	N	121850	500	153 억		287706	N	N	0	N	00	N
126	20250207	120740	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	-52	5	-3.85	195219683	148957	90.51	1350	1350	1230	1755	945	1350	1310.58	0.94	0	-8235	1374	1362	1346	1334	1318	1368	1340	153	405	500	810	1	1	30614175	397	-8.95	2.34	12	0.49	-145.00	554.00	2500	20241211	-48.08	784	20241203	65.56	1995	-34.94	20250115	1230	5.53	20250207	2500	-48.08	20241211	784	65.56	20241203	0.00	N	121850	500	153 억		287706	N	N	0	N	00	N
127	20250207	110738	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	-51	5	-3.78	163465173	124567	75.69	1350	1350	1230	1755	945	1350	1312.27	0.94	0	-3339	1374	1362	1346	1334	1318	1368	1340	153	405	500	810	1	1	30614175	398	-8.96	2.34	12	0.41	-145.00	554.00	2500	20241211	-48.04	784	20241203	65.69	1995	-34.89	20250115	1230	5.61	20250207	2500	-48.04	20241211	784	65.69	20241203	0.00	N	121850	500	153 억		287706	N	N	0	N	00	N
128	20250207	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	-21	5	-1.56	71012630	53222	32.34	1350	1350	1322	1755	945	1350	1334.27	0.94	0	5896	1374	1362	1346	1334	1318	1368	1340	153	405	500	810	1	1	30614175	407	-9.17	2.40	12	0.17	-145.00	554.00	2500	20241211	-46.84	784	20241203	69.52	1995	-33.38	20250115	1270	4.65	20250203	2500	-46.84	20241211	784	69.52	20241203	0.00	N	121850	500	153 억		287706	N	N	0	N	00	N
129	20250207	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	-26	5	-1.93	10014409	7453	4.53	1350	1350	1323	1755	945	1350	1343.67	0.94	0	-204	1374	1362	1346	1334	1318	1368	1340	153	405	500	810	1	1	30614175	405	-9.13	2.39	12	0.02	-145.00	554.00	2500	20241211	-47.04	784	20241203	68.88	1995	-33.63	20250115	1270	4.25	20250203	2500	-47.04	20241211	784	68.88	20241203	0.00	N	121850	500	153 억		287706	N	N	0	N	00	N
130	20250206	160722	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	7	2	0.52	218885366	162957	62.88	1347	1358	1330	1745	941	1343	1343.21	0.99	0	-14598	1459	1400	1371	1312	1283	1386	1298	153	402	500	800	1	1	30614175	413	-9.31	2.44	12	0.53	-145.00	554.00	2500	20241211	-46.00	784	20241203	72.19	1995	-32.33	20250115	1270	6.30	20250203	2500	-46.00	20241211	784	72.19	20241203	0.00	N	121850	500	153 억		303486	N	N	0	N	00	N
131	20250206	150726	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	0	3	0.00	209972080	156336	60.32	1347	1358	1330	1745	941	1343	1343.08	0.99	0	-18881	1459	1400	1371	1312	1283	1386	1298	153	402	500	800	1	1	30614175	411	-9.26	2.42	12	0.51	-145.00	554.00	2500	20241211	-46.28	784	20241203	71.30	1995	-32.68	20250115	1270	5.75	20250203	2500	-46.28	20241211	784	71.30	20241203	0.00	N	121850	500	153 억		303486	N	N	0	N	00	N
132	20250206	140727	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-1	5	-0.07	188787019	140534	54.23	1347	1358	1330	1745	941	1343	1343.35	0.99	0	-16518	1459	1400	1371	1312	1283	1386	1298	153	402	500	800	1	1	30614175	411	-9.26	2.42	12	0.46	-145.00	554.00	2500	20241211	-46.32	784	20241203	71.17	1995	-32.73	20250115	1270	5.67	20250203	2500	-46.32	20241211	784	71.17	20241203	0.00	N	121850	500	153 억		303486	N	N	0	N	00	N
133	20250206	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-3	5	-0.22	162605102	120986	46.68	1347	1358	1330	1745	941	1343	1344.00	0.99	0	-17821	1459	1400	1371	1312	1283	1386	1298	153	402	500	800	1	1	30614175	410	-9.24	2.42	12	0.40	-145.00	554.00	2500	20241211	-46.40	784	20241203	70.92	1995	-32.83	20250115	1270	5.51	20250203	2500	-46.40	20241211	784	70.92	20241203	0.00	N	121850	500	153 억		303486	N	N	0	N	00	N
134	20250206	120721	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	0	3	0.00	130854207	97339	37.56	1347	1358	1330	1745	941	1343	1344.31	0.99	0	-12025	1459	1400	1371	1312	1283	1386	1298	153	402	500	800	1	1	30614175	411	-9.26	2.42	12	0.32	-145.00	554.00	2500	20241211	-46.28	784	20241203	71.30	1995	-32.68	20250115	1270	5.75	20250203	2500	-46.28	20241211	784	71.30	20241203	0.00	N	121850	500	153 억		303486	N	N	0	N	00	N
135	20250206	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	1354	11	2	0.82	110115396	81932	31.61	1347	1358	1330	1745	941	1343	1343.99	0.99	0	-10894	1459	1400	1371	1312	1283	1386	1298	153	402	500	800	1	1	30614175	415	-9.34	2.44	12	0.27	-145.00	554.00	2500	20241211	-45.84	784	20241203	72.70	1995	-32.13	20250115	1270	6.61	20250203	2500	-45.84	20241211	784	72.70	20241203	0.00	N	121850	500	153 억		303486	N	N	0	N	00	N
136	20250206	100718	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	0	3	0.00	83867006	62528	24.13	1347	1358	1330	1745	941	1343	1341.27	0.99	0	-16069	1459	1400	1371	1312	1283	1386	1298	153	402	500	800	1	1	30614175	411	-9.26	2.42	12	0.20	-145.00	554.00	2500	20241211	-46.28	784	20241203	71.30	1995	-32.68	20250115	1270	5.75	20250203	2500	-46.28	20241211	784	71.30	20241203	0.00	N	121850	500	153 억		303486	N	N	0	N	00	N
137	20250206	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	2	2	0.15	25394578	18938	7.31	1347	1351	1330	1745	941	1343	1340.93	0.99	0	-6571	1459	1400	1371	1312	1283	1386	1298	153	402	500	800	1	1	30614175	412	-9.28	2.43	12	0.06	-145.00	554.00	2500	20241211	-46.20	784	20241203	71.56	1995	-32.58	20250115	1270	5.91	20250203	2500	-46.20	20241211	784	71.56	20241203	0.00	N	121850	500	153 억		303486	N	N	0	N	00	N
138	20250205	160715	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	-42	5	-3.03	349368992	256595	131.52	1377	1430	1342	1800	970	1385	1361.57	1.12	0	-39898	1445	1414	1367	1336	1289	1430	1352	153	415	500	830	1	1	30614175	411	-9.26	2.42	12	0.84	-145.00	554.00	2500	20241211	-46.28	784	20241203	71.30	1995	-32.68	20250115	1270	5.75	20250203	2500	-46.28	20241211	784	71.30	20241203	0.00	N	121850	500	153 억		343837	N	N	0	N	00	N
139	20250205	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	-36	5	-2.60	309400423	226870	116.28	1377	1430	1342	1800	970	1385	1363.78	1.12	0	-33176	1445	1414	1367	1336	1289	1430	1352	153	415	500	830	1	1	30614175	413	-9.30	2.44	12	0.74	-145.00	554.00	2500	20241211	-46.04	784	20241203	72.07	1995	-32.38	20250115	1270	6.22	20250203	2500	-46.04	20241211	784	72.07	20241203	0.00	N	121850	500	153 억		343837	N	N	0	N	00	N
140	20250205	140716	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-30	5	-2.17	290374024	212760	109.05	1377	1430	1342	1800	970	1385	1364.80	1.12	0	-26546	1445	1414	1367	1336	1289	1430	1352	153	415	500	830	1	1	30614175	415	-9.34	2.45	12	0.69	-145.00	554.00	2500	20241211	-45.80	784	20241203	72.83	1995	-32.08	20250115	1270	6.69	20250203	2500	-45.80	20241211	784	72.83	20241203	0.00	N	121850	500	153 억		343837	N	N	0	N	00	N
141	20250205	130716	57	100.00	KOSDAQ		화학	N	N	N	N		N	1357	-28	5	-2.02	251534469	184020	94.32	1377	1430	1342	1800	970	1385	1366.89	1.12	0	-27114	1445	1414	1367	1336	1289	1430	1352	153	415	500	830	1	1	30614175	415	-9.36	2.45	12	0.60	-145.00	554.00	2500	20241211	-45.72	784	20241203	73.09	1995	-31.98	20250115	1270	6.85	20250203	2500	-45.72	20241211	784	73.09	20241203	0.00	N	121850	500	153 억		343837	N	N	0	N	00	N
142	20250205	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	-38	5	-2.74	237157101	173380	88.87	1377	1430	1342	1800	970	1385	1367.85	1.12	0	-25106	1445	1414	1367	1336	1289	1430	1352	153	415	500	830	1	1	30614175	412	-9.29	2.43	12	0.57	-145.00	554.00	2500	20241211	-46.12	784	20241203	71.81	1995	-32.48	20250115	1270	6.06	20250203	2500	-46.12	20241211	784	71.81	20241203	0.00	N	121850	500	153 억		343837	N	N	0	N	00	N
143	20250205	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-30	5	-2.17	190637924	138873	71.18	1377	1430	1342	1800	970	1385	1372.75	1.12	0	-37652	1445	1414	1367	1336	1289	1430	1352	153	415	500	830	1	1	30614175	415	-9.34	2.45	12	0.45	-145.00	554.00	2500	20241211	-45.80	784	20241203	72.83	1995	-32.08	20250115	1270	6.69	20250203	2500	-45.80	20241211	784	72.83	20241203	0.00	N	121850	500	153 억		343837	N	N	0	N	00	N
144	20250205	100723	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	-15	5	-1.08	114953777	82975	42.53	1377	1430	1359	1800	970	1385	1385.40	1.12	0	-14480	1445	1414	1367	1336	1289	1430	1352	153	415	500	830	1	1	30614175	419	-9.45	2.47	12	0.27	-145.00	554.00	2500	20241211	-45.20	784	20241203	74.74	1995	-31.33	20250115	1270	7.87	20250203	2500	-45.20	20241211	784	74.74	20241203	0.00	N	121850	500	153 억		343837	N	N	0	N	00	N
145	20250205	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	1412	27	2	1.95	29052113	21005	10.77	1377	1414	1377	1800	970	1385	1383.10	1.12	0	6518	1445	1414	1367	1336	1289	1430	1352	153	415	500	830	1	1	30614175	432	-9.74	2.55	12	0.07	-145.00	554.00	2500	20241211	-43.52	784	20241203	80.10	1995	-29.22	20250115	1270	11.18	20250203	2500	-43.52	20241211	784	80.10	20241203	0.00	N	121850	500	153 억		343837	N	N	0	N	00	N
146	20250204	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	58	2	4.37	266585198	194704	43.58	1320	1398	1320	1725	929	1327	1369.18	0.91	0	63980	1482	1404	1337	1259	1192	1371	1226	153	398	500	790	1	1	30614175	424	-9.55	2.50	12	0.64	-145.00	554.00	2500	20241211	-44.60	784	20241203	76.66	1995	-30.58	20250115	1270	9.06	20250203	2500	-44.60	20241211	784	76.66	20241203	0.00	N	121850	500	153 억		280095	N	N	0	N	00	N
147	20250204	150711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	55	2	4.14	243189960	177798	39.80	1320	1398	1320	1725	929	1327	1367.79	0.91	0	54568	1482	1404	1337	1259	1192	1371	1226	153	398	500	790	1	1	30614175	423	-9.53	2.49	12	0.58	-145.00	554.00	2500	20241211	-44.72	784	20241203	76.28	1995	-30.73	20250115	1270	8.82	20250203	2500	-44.72	20241211	784	76.28	20241203	0.00	N	121850	500	153 억		280095	N	N	0	N	00	N
148	20250204	140709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	52	2	3.92	219525821	160682	35.97	1320	1398	1320	1725	929	1327	1366.21	0.91	0	46419	1482	1404	1337	1259	1192	1371	1226	153	398	500	790	1	1	30614175	422	-9.51	2.49	12	0.52	-145.00	554.00	2500	20241211	-44.84	784	20241203	75.89	1995	-30.88	20250115	1270	8.58	20250203	2500	-44.84	20241211	784	75.89	20241203	0.00	N	121850	500	153 억		280095	N	N	0	N	00	N
149	20250204	130712	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	47	2	3.54	183544138	134731	30.16	1320	1398	1320	1725	929	1327	1362.30	0.91	0	41340	1482	1404	1337	1259	1192	1371	1226	153	398	500	790	1	1	30614175	421	-9.48	2.48	12	0.44	-145.00	554.00	2500	20241211	-45.04	784	20241203	75.26	1995	-31.13	20250115	1270	8.19	20250203	2500	-45.04	20241211	784	75.26	20241203	0.00	N	121850	500	153 억		280095	N	N	0	N	00	N
150	20250204	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	46	2	3.47	150572307	110843	24.81	1320	1398	1320	1725	929	1327	1358.43	0.91	0	37181	1482	1404	1337	1259	1192	1371	1226	153	398	500	790	1	1	30614175	420	-9.47	2.48	12	0.36	-145.00	554.00	2500	20241211	-45.08	784	20241203	75.13	1995	-31.18	20250115	1270	8.11	20250203	2500	-45.08	20241211	784	75.13	20241203	0.00	N	121850	500	153 억		280095	N	N	0	N	00	N
151	20250204	110702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	44	2	3.32	108816346	80599	18.04	1320	1371	1320	1725	929	1327	1350.10	0.91	0	33395	1482	1404	1337	1259	1192	1371	1226	153	398	500	790	1	1	30614175	420	-9.46	2.47	12	0.26	-145.00	554.00	2500	20241211	-45.16	784	20241203	74.87	1995	-31.28	20250115	1270	7.95	20250203	2500	-45.16	20241211	784	74.87	20241203	0.00	N	121850	500	153 억		280095	N	N	0	N	00	N
152	20250204	100708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	23	2	1.73	51817382	38678	8.66	1320	1367	1320	1725	929	1327	1339.71	0.91	0	19481	1482	1404	1337	1259	1192	1371	1226	153	398	500	790	1	1	30614175	413	-9.31	2.44	12	0.13	-145.00	554.00	2500	20241211	-46.00	784	20241203	72.19	1995	-32.33	20250115	1270	6.30	20250203	2500	-46.00	20241211	784	72.19	20241203	0.00	N	121850	500	153 억		280095	N	N	0	N	00	N
153	20250204	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	3	2	0.23	13861278	10436	2.34	1320	1367	1320	1725	929	1327	1328.22	0.91	0	7420	1482	1404	1337	1259	1192	1371	1226	153	398	500	790	1	1	30614175	407	-9.17	2.40	12	0.03	-145.00	554.00	2500	20241211	-46.80	784	20241203	69.64	1995	-33.33	20250115	1270	4.72	20250203	2500	-46.80	20241211	784	69.64	20241203	0.00	N	121850	500	153 억		280095	N	N	0	N	00	N