KissMeData/451250/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	161416	57	100.00	KOSDAQ		화학	N	N	N	N		N	10010	100	2	1.01	18716470930	1811498	74.58	9720	10800	9630	12880	6940	9910	10332.97	0.73	0	-7824	11003	10456	10023	9476	9043	10730	9750	50	2970	500	6140	10	1	10089877	1010	12.53	3.47	12	17.95	799.00	2885.00	25400	20240614	-60.59	8010	20241209	24.97	11570	-13.48	20250109	8770	14.14	20250203	25400	-60.59	20240614	8010	24.97	20241209	3.06	N	451250	500	50 억		73974	N	N	0	N	00	N
3	20250228	151422	57	100.00	KOSDAQ		화학	N	N	N	N		N	10060	150	2	1.51	18426871510	1782628	73.39	9720	10800	9630	12880	6940	9910	10337.03	0.73	0	-6987	11003	10456	10023	9476	9043	10730	9750	50	2970	500	6140	10	1	10089877	1015	12.59	3.49	12	17.67	799.00	2885.00	25400	20240614	-60.39	8010	20241209	25.59	11570	-13.05	20250109	8770	14.71	20250203	25400	-60.39	20240614	8010	25.59	20241209	3.06	N	451250	500	50 억		73974	N	N	0	N	00	N
4	20250228	141423	57	100.00	KOSDAQ		화학	N	N	N	N		N	10120	210	2	2.12	17703713830	1711205	70.45	9720	10800	9630	12880	6940	9910	10345.89	0.73	0	-13646	11003	10456	10023	9476	9043	10730	9750	50	2970	500	6140	10	1	10089877	1021	12.67	3.51	12	16.96	799.00	2885.00	25400	20240614	-60.16	8010	20241209	26.34	11570	-12.53	20250109	8770	15.39	20250203	25400	-60.16	20240614	8010	26.34	20241209	3.06	N	451250	500	50 억		73974	N	N	0	N	00	N
5	20250228	131415	57	100.00	KOSDAQ		화학	N	N	N	N		N	10300	390	2	3.94	16292865930	1571888	64.71	9720	10800	9630	12880	6940	9910	10365.30	0.73	0	-39801	11003	10456	10023	9476	9043	10730	9750	50	2970	500	6140	10	1	10089877	1039	12.89	3.57	12	15.58	799.00	2885.00	25400	20240614	-59.45	8010	20241209	28.59	11570	-10.98	20250109	8770	17.45	20250203	25400	-59.45	20240614	8010	28.59	20241209	3.06	N	451250	500	50 억		73974	N	N	0	N	00	N
6	20250228	121408	57	100.00	KOSDAQ		화학	N	N	N	N		N	10380	470	2	4.74	13719325040	1324064	54.51	9720	10800	9630	12880	6940	9910	10361.70	0.73	0	-37942	11003	10456	10023	9476	9043	10730	9750	50	2970	500	6140	10	1	10089877	1047	12.99	3.60	12	13.12	799.00	2885.00	25400	20240614	-59.13	8010	20241209	29.59	11570	-10.29	20250109	8770	18.36	20250203	25400	-59.13	20240614	8010	29.59	20241209	3.06	N	451250	500	50 억		73974	N	N	0	N	00	N
7	20250228	111412	57	100.00	KOSDAQ		화학	N	N	N	N		N	10160	250	2	2.52	5339583950	527204	21.70	9720	10330	9630	12880	6940	9910	10128.32	0.73	0	-35519	11003	10456	10023	9476	9043	10730	9750	50	2970	500	6140	10	1	10089877	1025	12.72	3.52	12	5.23	799.00	2885.00	25400	20240614	-60.00	8010	20241209	26.84	11570	-12.19	20250109	8770	15.85	20250203	25400	-60.00	20240614	8010	26.84	20241209	3.06	N	451250	500	50 억		73974	N	N	0	N	00	N
8	20250228	101410	57	100.00	KOSDAQ		화학	N	N	N	N		N	10120	210	2	2.12	4611614230	455238	18.74	9720	10330	9630	12880	6940	9910	10130.36	0.73	0	-29832	11003	10456	10023	9476	9043	10730	9750	50	2970	500	6140	10	1	10089877	1021	12.67	3.51	12	4.51	799.00	2885.00	25400	20240614	-60.16	8010	20241209	26.34	11570	-12.53	20250109	8770	15.39	20250203	25400	-60.16	20240614	8010	26.34	20241209	3.06	N	451250	500	50 억		73974	N	N	0	N	00	N
9	20250228	091417	57	100.00	KOSDAQ		화학	N	N	N	N		N	9990	80	2	0.81	679090720	69028	2.84	9720	10100	9630	12880	6940	9910	9837.38	0.73	0	-14330	11003	10456	10023	9476	9043	10730	9750	50	2970	500	6140	10	1	10089877	1008	12.50	3.46	12	0.68	799.00	2885.00	25400	20240614	-60.67	8010	20241209	24.72	11570	-13.66	20250109	8770	13.91	20250203	25400	-60.67	20240614	8010	24.72	20241209	3.06	N	451250	500	50 억		73974	N	N	0	N	00	N
10	20250227	161358	57	100.00	KOSDAQ		화학	N	N	N	N		N	9910	400	2	4.21	24510435120	2410720	2282.90	9640	10570	9590	12360	6660	9510	10167.57	0.89	0	-12614	9890	9700	9600	9410	9310	9650	9360	50	2850	500	5890	10	1	10089877	1000	12.40	3.44	12	23.89	799.00	2885.00	25400	20240614	-60.98	8010	20241209	23.72	11570	-14.35	20250109	8770	13.00	20250203	25400	-60.98	20240614	8010	23.72	20241209	2.98	N	451250	500	50 억		89605	N	N	0	N	00	N
11	20250227	151401	57	100.00	KOSDAQ		화학	N	N	N	N		N	9940	430	2	4.52	24199951100	2379433	2253.27	9640	10570	9590	12360	6660	9510	10170.47	0.89	0	-17544	9890	9700	9600	9410	9310	9650	9360	50	2850	500	5890	10	1	10089877	1003	12.44	3.45	12	23.58	799.00	2885.00	25400	20240614	-60.87	8010	20241209	24.09	11570	-14.09	20250109	8770	13.34	20250203	25400	-60.87	20240614	8010	24.09	20241209	2.98	N	451250	500	50 억		89605	N	N	0	N	00	N
12	20250227	141403	57	100.00	KOSDAQ		화학	N	N	N	N		N	10020	510	2	5.36	23229097650	2281743	2160.76	9640	10570	9590	12360	6660	9510	10180.42	0.89	0	-27207	9890	9700	9600	9410	9310	9650	9360	50	2850	500	5890	10	1	10089877	1011	12.54	3.47	12	22.61	799.00	2885.00	25400	20240614	-60.55	8010	20241209	25.09	11570	-13.40	20250109	8770	14.25	20250203	25400	-60.55	20240614	8010	25.09	20241209	2.98	N	451250	500	50 억		89605	N	N	0	N	00	N
13	20250227	131401	57	100.00	KOSDAQ		화학	N	N	N	N		N	10220	710	2	7.47	21012976770	2062900	1953.52	9640	10570	9590	12360	6660	9510	10186.13	0.89	0	-31044	9890	9700	9600	9410	9310	9650	9360	50	2850	500	5890	10	1	10089877	1031	12.79	3.54	12	20.45	799.00	2885.00	25400	20240614	-59.76	8010	20241209	27.59	11570	-11.67	20250109	8770	16.53	20250203	25400	-59.76	20240614	8010	27.59	20241209	2.98	N	451250	500	50 억		89605	N	N	0	N	00	N
14	20250227	121358	57	100.00	KOSDAQ		화학	N	N	N	N		N	10230	720	2	7.57	15339437240	1510571	1430.48	9640	10490	9590	12360	6660	9510	10154.73	0.89	0	-24520	9890	9700	9600	9410	9310	9650	9360	50	2850	500	5890	10	1	10089877	1032	12.80	3.55	12	14.97	799.00	2885.00	25400	20240614	-59.72	8010	20241209	27.72	11570	-11.58	20250109	8770	16.65	20250203	25400	-59.72	20240614	8010	27.72	20241209	2.98	N	451250	500	50 억		89605	N	N	0	N	00	N
15	20250227	111409	57	100.00	KOSDAQ		화학	N	N	N	N		N	10020	510	2	5.36	4161638580	418487	396.30	9640	10200	9590	12360	6660	9510	9944.49	0.89	0	-23432	9890	9700	9600	9410	9310	9650	9360	50	2850	500	5890	10	1	10089877	1011	12.54	3.47	12	4.15	799.00	2885.00	25400	20240614	-60.55	8010	20241209	25.09	11570	-13.40	20250109	8770	14.25	20250203	25400	-60.55	20240614	8010	25.09	20241209	2.98	N	451250	500	50 억		89605	N	N	0	N	00	N
16	20250227	101445	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	200	2	2.10	780246040	80029	75.79	9640	9880	9590	12360	6660	9510	9749.54	0.89	0	-7426	9890	9700	9600	9410	9310	9650	9360	50	2850	500	5890	10	1	10089877	980	12.15	3.37	12	0.79	799.00	2885.00	25400	20240614	-61.77	8010	20241209	21.22	11570	-16.08	20250109	8770	10.72	20250203	25400	-61.77	20240614	8010	21.22	20241209	2.98	N	451250	500	50 억		89605	N	N	0	N	00	N
17	20250227	091509	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	170	2	1.79	227759580	23481	22.24	9640	9790	9590	12360	6660	9510	9699.74	0.89	0	-3874	9890	9700	9600	9410	9310	9650	9360	50	2850	500	5890	10	1	10089877	977	12.12	3.36	12	0.23	799.00	2885.00	25400	20240614	-61.89	8010	20241209	20.85	11570	-16.34	20250109	8770	10.38	20250203	25400	-61.89	20240614	8010	20.85	20241209	2.98	N	451250	500	50 억		89605	N	N	0	N	00	N
18	20250226	161400	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	-230	5	-2.36	978614410	102092	13.31	9750	9790	9500	12660	6820	9740	9585.54	0.93	0	-4617	10786	10262	9826	9302	8866	10525	9565	50	2920	500	6030	10	1	10089877	960	11.90	3.30	12	1.01	799.00	2885.00	25400	20240614	-62.56	8010	20241209	18.73	11570	-17.80	20250109	8770	8.44	20250203	25400	-62.56	20240614	8010	18.73	20241209	3.08	N	451250	500	50 억		94021	N	N	0	N	00	N
19	20250226	151407	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	-220	5	-2.26	934236080	97427	12.70	9750	9790	9500	12660	6820	9740	9589.00	0.93	0	-4042	10786	10262	9826	9302	8866	10525	9565	50	2920	500	6030	10	1	10089877	961	11.91	3.30	12	0.97	799.00	2885.00	25400	20240614	-62.52	8010	20241209	18.85	11570	-17.72	20250109	8770	8.55	20250203	25400	-62.52	20240614	8010	18.85	20241209	3.08	N	451250	500	50 억		94021	N	N	0	N	00	N
20	20250226	141406	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	-230	5	-2.36	791514140	82425	10.74	9750	9790	9500	12660	6820	9740	9602.75	0.93	0	-4549	10786	10262	9826	9302	8866	10525	9565	50	2920	500	6030	10	1	10089877	960	11.90	3.30	12	0.82	799.00	2885.00	25400	20240614	-62.56	8010	20241209	18.73	11570	-17.80	20250109	8770	8.44	20250203	25400	-62.56	20240614	8010	18.73	20241209	3.08	N	451250	500	50 억		94021	N	N	0	N	00	N
21	20250226	131402	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-110	5	-1.13	645193890	67099	8.75	9750	9790	9500	12660	6820	9740	9615.45	0.93	0	-2777	10786	10262	9826	9302	8866	10525	9565	50	2920	500	6030	10	1	10089877	972	12.05	3.34	12	0.67	799.00	2885.00	25400	20240614	-62.09	8010	20241209	20.22	11570	-16.77	20250109	8770	9.81	20250203	25400	-62.09	20240614	8010	20.22	20241209	3.08	N	451250	500	50 억		94021	N	N	0	N	00	N
22	20250226	121402	57	100.00	KOSDAQ		화학	N	N	N	N		N	9590	-150	5	-1.54	580000200	60307	7.86	9750	9790	9500	12660	6820	9740	9617.35	0.93	0	-3980	10786	10262	9826	9302	8866	10525	9565	50	2920	500	6030	10	1	10089877	968	12.00	3.32	12	0.60	799.00	2885.00	25400	20240614	-62.24	8010	20241209	19.73	11570	-17.11	20250109	8770	9.35	20250203	25400	-62.24	20240614	8010	19.73	20241209	3.08	N	451250	500	50 억		94021	N	N	0	N	00	N
23	20250226	111400	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	-120	5	-1.23	461413760	47942	6.25	9750	9790	9500	12660	6820	9740	9624.28	0.93	0	-3795	10786	10262	9826	9302	8866	10525	9565	50	2920	500	6030	10	1	10089877	971	12.04	3.33	12	0.48	799.00	2885.00	25400	20240614	-62.13	8010	20241209	20.10	11570	-16.85	20250109	8770	9.69	20250203	25400	-62.13	20240614	8010	20.10	20241209	3.08	N	451250	500	50 억		94021	N	N	0	N	00	N
24	20250226	101357	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	-190	5	-1.95	411786590	42770	5.57	9750	9790	9500	12660	6820	9740	9627.78	0.93	0	-4360	10786	10262	9826	9302	8866	10525	9565	50	2920	500	6030	10	1	10089877	964	11.95	3.31	12	0.42	799.00	2885.00	25400	20240614	-62.40	8010	20241209	19.23	11570	-17.46	20250109	8770	8.89	20250203	25400	-62.40	20240614	8010	19.23	20241209	3.08	N	451250	500	50 억		94021	N	N	0	N	00	N
25	20250226	091410	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	-140	5	-1.44	207596280	21456	2.80	9750	9790	9500	12660	6820	9740	9675.27	0.93	0	-2560	10786	10262	9826	9302	8866	10525	9565	50	2920	500	6030	10	1	10089877	969	12.02	3.33	12	0.21	799.00	2885.00	25400	20240614	-62.20	8010	20241209	19.85	11570	-17.03	20250109	8770	9.46	20250203	25400	-62.20	20240614	8010	19.85	20241209	3.08	N	451250	500	50 억		94021	N	N	0	N	00	N
26	20250225	161350	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	290	2	3.07	7566721450	761339	604.65	9440	10350	9390	12280	6620	9450	9939.14	1.20	0	-26628	9710	9580	9470	9340	9230	9525	9285	50	2830	500	5850	10	1	10089877	983	12.19	3.38	12	7.55	799.00	2885.00	25400	20240614	-61.65	8010	20241209	21.60	11570	-15.82	20250109	8770	11.06	20250203	25400	-61.65	20240614	8010	21.60	20241209	3.00	N	451250	500	50 억		121187	N	N	0	N	00	N
27	20250225	151349	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	280	2	2.96	7472996190	751707	597.00	9440	10350	9390	12280	6620	9450	9941.75	1.20	0	-31018	9710	9580	9470	9340	9230	9525	9285	50	2830	500	5850	10	1	10089877	982	12.18	3.37	12	7.45	799.00	2885.00	25400	20240614	-61.69	8010	20241209	21.47	11570	-15.90	20250109	8770	10.95	20250203	25400	-61.69	20240614	8010	21.47	20241209	3.00	N	451250	500	50 억		121187	N	N	0	N	00	N
28	20250225	141348	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	300	2	3.17	7036800000	706941	561.44	9440	10350	9390	12280	6620	9450	9954.29	1.20	0	-35264	9710	9580	9470	9340	9230	9525	9285	50	2830	500	5850	10	1	10089877	984	12.20	3.38	12	7.01	799.00	2885.00	25400	20240614	-61.61	8010	20241209	21.72	11570	-15.73	20250109	8770	11.17	20250203	25400	-61.61	20240614	8010	21.72	20241209	3.00	N	451250	500	50 억		121187	N	N	0	N	00	N
29	20250225	131354	57	100.00	KOSDAQ		화학	N	N	N	N		N	9850	400	2	4.23	6256542860	626952	497.92	9440	10350	9390	12280	6620	9450	9979.79	1.20	0	-45512	9710	9580	9470	9340	9230	9525	9285	50	2830	500	5850	10	1	10089877	994	12.33	3.41	12	6.21	799.00	2885.00	25400	20240614	-61.22	8010	20241209	22.97	11570	-14.87	20250109	8770	12.31	20250203	25400	-61.22	20240614	8010	22.97	20241209	3.00	N	451250	500	50 억		121187	N	N	0	N	00	N
30	20250225	121351	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	230	2	2.43	837507770	87098	69.17	9440	9800	9390	12280	6620	9450	9616.81	1.20	0	-12652	9710	9580	9470	9340	9230	9525	9285	50	2830	500	5850	10	1	10089877	977	12.12	3.36	12	0.86	799.00	2885.00	25400	20240614	-61.89	8010	20241209	20.85	11570	-16.34	20250109	8770	10.38	20250203	25400	-61.89	20240614	8010	20.85	20241209	3.00	N	451250	500	50 억		121187	N	N	0	N	00	N
31	20250225	111349	57	100.00	KOSDAQ		화학	N	N	N	N		N	9590	140	2	1.48	406621260	42672	33.89	9440	9630	9390	12280	6620	9450	9530.08	1.20	0	-3553	9710	9580	9470	9340	9230	9525	9285	50	2830	500	5850	10	1	10089877	968	12.00	3.32	12	0.42	799.00	2885.00	25400	20240614	-62.24	8010	20241209	19.73	11570	-17.11	20250109	8770	9.35	20250203	25400	-62.24	20240614	8010	19.73	20241209	3.00	N	451250	500	50 억		121187	N	N	0	N	00	N
32	20250225	101347	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	50	2	0.53	337498750	35414	28.13	9440	9630	9390	12280	6620	9450	9531.43	1.20	0	-4983	9710	9580	9470	9340	9230	9525	9285	50	2830	500	5850	10	1	10089877	959	11.89	3.29	12	0.35	799.00	2885.00	25400	20240614	-62.60	8010	20241209	18.60	11570	-17.89	20250109	8770	8.32	20250203	25400	-62.60	20240614	8010	18.60	20241209	3.00	N	451250	500	50 억		121187	N	N	0	N	00	N
33	20250225	091355	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	120	2	1.27	180365090	18924	15.03	9440	9630	9390	12280	6620	9450	9533.59	1.20	0	-3177	9710	9580	9470	9340	9230	9525	9285	50	2830	500	5850	10	1	10089877	966	11.98	3.32	12	0.19	799.00	2885.00	25400	20240614	-62.32	8010	20241209	19.48	11570	-17.29	20250109	8770	9.12	20250203	25400	-62.32	20240614	8010	19.48	20241209	3.00	N	451250	500	50 억		121187	N	N	0	N	00	N
34	20250224	161338	57	100.00	KOSDAQ		화학	N	N	N	N		N	9450	-270	5	-2.78	1169540420	123706	36.08	9550	9600	9360	12630	6810	9720	9454.10	0.89	0	30926	10193	9956	9703	9466	9213	10075	9585	50	2910	500	6020	10	1	10089877	953	11.83	3.28	12	1.23	799.00	2885.00	25400	20240614	-62.80	8010	20241209	17.98	11570	-18.32	20250109	8770	7.75	20250203	25400	-62.80	20240614	8010	17.98	20241209	2.43	N	451250	500	50 억		90185	N	N	0	N	00	N
35	20250224	151339	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-240	5	-2.47	1125523610	119048	34.72	9550	9600	9360	12630	6810	9720	9454.26	0.89	0	29165	10193	9956	9703	9466	9213	10075	9585	50	2910	500	6020	10	1	10089877	957	11.86	3.29	12	1.18	799.00	2885.00	25400	20240614	-62.68	8010	20241209	18.35	11570	-18.06	20250109	8770	8.10	20250203	25400	-62.68	20240614	8010	18.35	20241209	2.43	N	451250	500	50 억		90185	N	N	0	N	00	N
36	20250224	141336	57	100.00	KOSDAQ		화학	N	N	N	N		N	9460	-260	5	-2.67	1015087690	107362	31.31	9550	9600	9360	12630	6810	9720	9454.70	0.89	0	26861	10193	9956	9703	9466	9213	10075	9585	50	2910	500	6020	10	1	10089877	955	11.84	3.28	12	1.06	799.00	2885.00	25400	20240614	-62.76	8010	20241209	18.10	11570	-18.24	20250109	8770	7.87	20250203	25400	-62.76	20240614	8010	18.10	20241209	2.43	N	451250	500	50 억		90185	N	N	0	N	00	N
37	20250224	131338	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	-200	5	-2.06	987653560	104467	30.47	9550	9600	9360	12630	6810	9720	9454.10	0.89	0	26721	10193	9956	9703	9466	9213	10075	9585	50	2910	500	6020	10	1	10089877	961	11.91	3.30	12	1.04	799.00	2885.00	25400	20240614	-62.52	8010	20241209	18.85	11570	-17.72	20250109	8770	8.55	20250203	25400	-62.52	20240614	8010	18.85	20241209	2.43	N	451250	500	50 억		90185	N	N	0	N	00	N
38	20250224	121336	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-230	5	-2.37	924837870	97847	28.54	9550	9600	9360	12630	6810	9720	9451.75	0.89	0	23507	10193	9956	9703	9466	9213	10075	9585	50	2910	500	6020	10	1	10089877	958	11.88	3.29	12	0.97	799.00	2885.00	25400	20240614	-62.64	8010	20241209	18.48	11570	-17.98	20250109	8770	8.21	20250203	25400	-62.64	20240614	8010	18.48	20241209	2.43	N	451250	500	50 억		90185	N	N	0	N	00	N
39	20250224	111333	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	-280	5	-2.88	852833640	90246	26.32	9550	9600	9360	12630	6810	9720	9449.96	0.89	0	21855	10193	9956	9703	9466	9213	10075	9585	50	2910	500	6020	10	1	10089877	952	11.81	3.27	12	0.89	799.00	2885.00	25400	20240614	-62.83	8010	20241209	17.85	11570	-18.41	20250109	8770	7.64	20250203	25400	-62.83	20240614	8010	17.85	20241209	2.43	N	451250	500	50 억		90185	N	N	0	N	00	N
40	20250224	101331	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	-300	5	-3.09	767495320	81195	23.68	9550	9600	9360	12630	6810	9720	9452.34	0.89	0	20835	10193	9956	9703	9466	9213	10075	9585	50	2910	500	6020	10	1	10089877	950	11.79	3.27	12	0.80	799.00	2885.00	25400	20240614	-62.91	8010	20241209	17.60	11570	-18.58	20250109	8770	7.41	20250203	25400	-62.91	20240614	8010	17.60	20241209	2.43	N	451250	500	50 억		90185	N	N	0	N	00	N
41	20250224	091340	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	-280	5	-2.88	391841500	41406	12.08	9550	9600	9370	12630	6810	9720	9463.11	0.89	0	9048	10193	9956	9703	9466	9213	10075	9585	50	2910	500	6020	10	1	10089877	952	11.81	3.27	12	0.41	799.00	2885.00	25400	20240614	-62.83	8010	20241209	17.85	11570	-18.41	20250109	8770	7.64	20250203	25400	-62.83	20240614	8010	17.85	20241209	2.43	N	451250	500	50 억		90185	N	N	0	N	00	N
42	20250221	161327	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	210	2	2.21	3293106410	339184	28.02	9600	9940	9450	12360	6660	9510	9709.35	0.85	0	4052	10570	10040	9760	9230	8950	9900	9090	50	2850	500	5890	10	1	10089877	981	12.17	3.37	12	3.36	799.00	2885.00	25400	20240614	-61.73	8010	20241209	21.35	11570	-15.99	20250109	8770	10.83	20250203	25400	-61.73	20240614	8010	21.35	20241209	2.40	N	451250	500	50 억		86130	N	N	0	N	00	N
43	20250221	151332	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	200	2	2.10	3212935550	330931	27.34	9600	9940	9450	12360	6660	9510	9709.25	0.85	0	2471	10570	10040	9760	9230	8950	9900	9090	50	2850	500	5890	10	1	10089877	980	12.15	3.37	12	3.28	799.00	2885.00	25400	20240614	-61.77	8010	20241209	21.22	11570	-16.08	20250109	8770	10.72	20250203	25400	-61.77	20240614	8010	21.22	20241209	2.40	N	451250	500	50 억		86130	N	N	0	N	00	N
44	20250221	141333	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	190	2	2.00	2963108950	305126	25.21	9600	9940	9450	12360	6660	9510	9711.61	0.85	0	-7047	10570	10040	9760	9230	8950	9900	9090	50	2850	500	5890	10	1	10089877	979	12.14	3.36	12	3.02	799.00	2885.00	25400	20240614	-61.81	8010	20241209	21.10	11570	-16.16	20250109	8770	10.60	20250203	25400	-61.81	20240614	8010	21.10	20241209	2.40	N	451250	500	50 억		86130	N	N	0	N	00	N
45	20250221	131332	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	230	2	2.42	2278058550	234880	19.41	9600	9940	9450	12360	6660	9510	9699.45	0.85	0	890	10570	10040	9760	9230	8950	9900	9090	50	2850	500	5890	10	1	10089877	983	12.19	3.38	12	2.33	799.00	2885.00	25400	20240614	-61.65	8010	20241209	21.60	11570	-15.82	20250109	8770	11.06	20250203	25400	-61.65	20240614	8010	21.60	20241209	2.40	N	451250	500	50 억		86130	N	N	0	N	00	N
46	20250221	121332	57	100.00	KOSDAQ		화학	N	N	N	N		N	9590	80	2	0.84	1082896760	112847	9.32	9600	9750	9450	12360	6660	9510	9596.75	0.85	0	8602	10570	10040	9760	9230	8950	9900	9090	50	2850	500	5890	10	1	10089877	968	12.00	3.32	12	1.12	799.00	2885.00	25400	20240614	-62.24	8010	20241209	19.73	11570	-17.11	20250109	8770	9.35	20250203	25400	-62.24	20240614	8010	19.73	20241209	2.40	N	451250	500	50 억		86130	N	N	0	N	00	N
47	20250221	111328	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	110	2	1.16	934203980	97383	8.05	9600	9750	9450	12360	6660	9510	9593.76	0.85	0	9556	10570	10040	9760	9230	8950	9900	9090	50	2850	500	5890	10	1	10089877	971	12.04	3.33	12	0.97	799.00	2885.00	25400	20240614	-62.13	8010	20241209	20.10	11570	-16.85	20250109	8770	9.69	20250203	25400	-62.13	20240614	8010	20.10	20241209	2.40	N	451250	500	50 억		86130	N	N	0	N	00	N
48	20250221	101331	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	60	2	0.63	525840280	55064	4.55	9600	9710	9450	12360	6660	9510	9550.19	0.85	0	13481	10570	10040	9760	9230	8950	9900	9090	50	2850	500	5890	10	1	10089877	966	11.98	3.32	12	0.55	799.00	2885.00	25400	20240614	-62.32	8010	20241209	19.48	11570	-17.29	20250109	8770	9.12	20250203	25400	-62.32	20240614	8010	19.48	20241209	2.40	N	451250	500	50 억		86130	N	N	0	N	00	N
49	20250221	091333	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	10	2	0.11	228376660	23811	1.97	9600	9710	9520	12360	6660	9510	9593.98	0.85	0	4410	10570	10040	9760	9230	8950	9900	9090	50	2850	500	5890	10	1	10089877	961	11.91	3.30	12	0.24	799.00	2885.00	25400	20240614	-62.52	8010	20241209	18.85	11570	-17.72	20250109	8770	8.55	20250203	25400	-62.52	20240614	8010	18.85	20241209	2.40	N	451250	500	50 억		86130	N	N	0	N	00	N
50	20250220	161321	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	220	2	2.37	11928541320	1207198	1669.34	10180	10290	9480	12070	6510	9290	9881.29	1.46	0	-61496	9443	9366	9263	9186	9083	9405	9225	50	2780	500	5750	10	1	10089877	960	11.90	3.30	12	11.96	799.00	2885.00	25400	20240614	-62.56	8010	20241209	18.73	11570	-17.80	20250109	8770	8.44	20250203	25400	-62.56	20240614	8010	18.73	20241209	2.41	N	451250	500	50 억		147191	N	N	0	N	00	N
51	20250220	151327	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	210	2	2.26	11828329420	1196667	1654.77	10180	10290	9480	12070	6510	9290	9884.47	1.46	0	-64009	9443	9366	9263	9186	9083	9405	9225	50	2780	500	5750	10	1	10089877	959	11.89	3.29	12	11.86	799.00	2885.00	25400	20240614	-62.60	8010	20241209	18.60	11570	-17.89	20250109	8770	8.32	20250203	25400	-62.60	20240614	8010	18.60	20241209	2.41	N	451250	500	50 억		147191	N	N	0	N	00	N
52	20250220	141326	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	330	2	3.55	11443304970	1156286	1598.94	10180	10290	9540	12070	6510	9290	9896.69	1.46	0	-64767	9443	9366	9263	9186	9083	9405	9225	50	2780	500	5750	10	1	10089877	971	12.04	3.33	12	11.46	799.00	2885.00	25400	20240614	-62.13	8010	20241209	20.10	11570	-16.85	20250109	8770	9.69	20250203	25400	-62.13	20240614	8010	20.10	20241209	2.41	N	451250	500	50 억		147191	N	N	0	N	00	N
53	20250220	131323	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	390	2	4.20	10896763170	1099321	1520.16	10180	10290	9550	12070	6510	9290	9912.36	1.46	0	-70258	9443	9366	9263	9186	9083	9405	9225	50	2780	500	5750	10	1	10089877	977	12.12	3.36	12	10.90	799.00	2885.00	25400	20240614	-61.89	8010	20241209	20.85	11570	-16.34	20250109	8770	10.38	20250203	25400	-61.89	20240614	8010	20.85	20241209	2.41	N	451250	500	50 억		147191	N	N	0	N	00	N
54	20250220	121325	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	530	2	5.71	9731057490	979141	1353.98	10180	10290	9550	12070	6510	9290	9938.47	1.46	0	-80662	9443	9366	9263	9186	9083	9405	9225	50	2780	500	5750	10	1	10089877	991	12.29	3.40	12	9.70	799.00	2885.00	25400	20240614	-61.34	8010	20241209	22.60	11570	-15.13	20250109	8770	11.97	20250203	25400	-61.34	20240614	8010	22.60	20241209	2.41	N	451250	500	50 억		147191	N	N	0	N	00	N
55	20250220	111324	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	410	2	4.41	3713074030	379533	524.83	10180	10180	9550	12070	6510	9290	9783.48	1.46	0	-19339	9443	9366	9263	9186	9083	9405	9225	50	2780	500	5750	10	1	10089877	979	12.14	3.36	12	3.76	799.00	2885.00	25400	20240614	-61.81	8010	20241209	21.10	11570	-16.16	20250109	8770	10.60	20250203	25400	-61.81	20240614	8010	21.10	20241209	2.41	N	451250	500	50 억		147191	N	N	0	N	00	N
56	20250220	101325	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	450	2	4.84	3218828200	328991	454.94	10180	10180	9550	12070	6510	9290	9784.18	1.46	0	-28997	9443	9366	9263	9186	9083	9405	9225	50	2780	500	5750	10	1	10089877	983	12.19	3.38	12	3.26	799.00	2885.00	25400	20240614	-61.65	8010	20241209	21.60	11570	-15.82	20250109	8770	11.06	20250203	25400	-61.65	20240614	8010	21.60	20241209	2.41	N	451250	500	50 억		147191	N	N	0	N	00	N
57	20250220	091328	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	360	2	3.88	1488131490	151525	209.53	10180	10180	9590	12070	6510	9290	9821.59	1.46	0	-39508	9443	9366	9263	9186	9083	9405	9225	50	2780	500	5750	10	1	10089877	974	12.08	3.34	12	1.50	799.00	2885.00	25400	20240614	-62.01	8010	20241209	20.47	11570	-16.59	20250109	8770	10.03	20250203	25400	-62.01	20240614	8010	20.47	20241209	2.41	N	451250	500	50 억		147191	N	N	0	N	00	N
58	20250219	161318	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	100	2	1.09	664712720	71800	135.80	9190	9340	9160	11940	6440	9190	9257.97	1.25	0	21857	9343	9266	9193	9116	9043	9230	9080	50	2750	500	5690	10	1	10089877	937	11.63	3.22	12	0.71	799.00	2885.00	25400	20240614	-63.43	8010	20241209	15.98	11570	-19.71	20250109	8770	5.93	20250203	25400	-63.43	20240614	8010	15.98	20241209	2.44	N	451250	500	50 억		125632	N	N	0	N	00	N
59	20250219	151323	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	90	2	0.98	637312440	68846	130.22	9190	9340	9160	11940	6440	9190	9257.07	1.25	0	21419	9343	9266	9193	9116	9043	9230	9080	50	2750	500	5690	10	1	10089877	936	11.61	3.22	12	0.68	799.00	2885.00	25400	20240614	-63.46	8010	20241209	15.86	11570	-19.79	20250109	8770	5.82	20250203	25400	-63.46	20240614	8010	15.86	20241209	2.44	N	451250	500	50 억		125632	N	N	0	N	00	N
60	20250219	141319	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	120	2	1.31	584970800	63213	119.56	9190	9340	9160	11940	6440	9190	9253.96	1.25	0	19901	9343	9266	9193	9116	9043	9230	9080	50	2750	500	5690	10	1	10089877	939	11.65	3.23	12	0.63	799.00	2885.00	25400	20240614	-63.35	8010	20241209	16.23	11570	-19.53	20250109	8770	6.16	20250203	25400	-63.35	20240614	8010	16.23	20241209	2.44	N	451250	500	50 억		125632	N	N	0	N	00	N
61	20250219	131319	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	70	2	0.76	485424320	52464	99.23	9190	9340	9160	11940	6440	9190	9252.52	1.25	0	15906	9343	9266	9193	9116	9043	9230	9080	50	2750	500	5690	10	1	10089877	934	11.59	3.21	12	0.52	799.00	2885.00	25400	20240614	-63.54	8010	20241209	15.61	11570	-19.97	20250109	8770	5.59	20250203	25400	-63.54	20240614	8010	15.61	20241209	2.44	N	451250	500	50 억		125632	N	N	0	N	00	N
62	20250219	121319	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	110	2	1.20	453403210	49015	92.71	9190	9340	9160	11940	6440	9190	9250.30	1.25	0	15051	9343	9266	9193	9116	9043	9230	9080	50	2750	500	5690	10	1	10089877	938	11.64	3.22	12	0.49	799.00	2885.00	25400	20240614	-63.39	8010	20241209	16.10	11570	-19.62	20250109	8770	6.04	20250203	25400	-63.39	20240614	8010	16.10	20241209	2.44	N	451250	500	50 억		125632	N	N	0	N	00	N
63	20250219	111320	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	70	2	0.76	348854490	37760	71.42	9190	9300	9160	11940	6440	9190	9238.73	1.25	0	9882	9343	9266	9193	9116	9043	9230	9080	50	2750	500	5690	10	1	10089877	934	11.59	3.21	12	0.37	799.00	2885.00	25400	20240614	-63.54	8010	20241209	15.61	11570	-19.97	20250109	8770	5.59	20250203	25400	-63.54	20240614	8010	15.61	20241209	2.44	N	451250	500	50 억		125632	N	N	0	N	00	N
64	20250219	101320	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	50	2	0.54	179985450	19468	36.82	9190	9300	9160	11940	6440	9190	9245.19	1.25	0	2205	9343	9266	9193	9116	9043	9230	9080	50	2750	500	5690	10	1	10089877	932	11.56	3.20	12	0.19	799.00	2885.00	25400	20240614	-63.62	8010	20241209	15.36	11570	-20.14	20250109	8770	5.36	20250203	25400	-63.62	20240614	8010	15.36	20241209	2.44	N	451250	500	50 억		125632	N	N	0	N	00	N
65	20250219	091322	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	60	2	0.65	37943090	4111	7.78	9190	9280	9160	11940	6440	9190	9229.65	1.25	0	1550	9343	9266	9193	9116	9043	9230	9080	50	2750	500	5690	10	1	10089877	933	11.58	3.21	12	0.04	799.00	2885.00	25400	20240614	-63.58	8010	20241209	15.48	11570	-20.05	20250109	8770	5.47	20250203	25400	-63.58	20240614	8010	15.48	20241209	2.44	N	451250	500	50 억		125632	N	N	0	N	00	N
66	20250218	161314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	-10	5	-0.11	483446250	52674	103.32	9200	9270	9120	11960	6440	9200	9178.08	1.24	0	25	9420	9310	9200	9090	8980	9365	9145	50	2760	500	5700	10	1	10089877	927	11.50	3.19	12	0.52	799.00	2885.00	25400	20240614	-63.82	8010	20241209	14.73	11570	-20.57	20250109	8770	4.79	20250203	25400	-63.82	20240614	8010	14.73	20241209	2.44	N	451250	500	50 억		125607	N	N	0	N	00	N
67	20250218	151316	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	0	3	0.00	432895250	47164	92.51	9200	9270	9120	11960	6440	9200	9178.51	1.24	0	24	9420	9310	9200	9090	8980	9365	9145	50	2760	500	5700	10	1	10089877	928	11.51	3.19	12	0.47	799.00	2885.00	25400	20240614	-63.78	8010	20241209	14.86	11570	-20.48	20250109	8770	4.90	20250203	25400	-63.78	20240614	8010	14.86	20241209	2.44	N	451250	500	50 억		125607	N	N	0	N	00	N
68	20250218	141318	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	0	3	0.00	343351780	37411	73.38	9200	9270	9120	11960	6440	9200	9177.83	1.24	0	-1507	9420	9310	9200	9090	8980	9365	9145	50	2760	500	5700	10	1	10089877	928	11.51	3.19	12	0.37	799.00	2885.00	25400	20240614	-63.78	8010	20241209	14.86	11570	-20.48	20250109	8770	4.90	20250203	25400	-63.78	20240614	8010	14.86	20241209	2.44	N	451250	500	50 억		125607	N	N	0	N	00	N
69	20250218	131314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	20	2	0.22	312647150	34072	66.83	9200	9270	9120	11960	6440	9200	9176.07	1.24	0	-2196	9420	9310	9200	9090	8980	9365	9145	50	2760	500	5700	10	1	10089877	930	11.54	3.20	12	0.34	799.00	2885.00	25400	20240614	-63.70	8010	20241209	15.11	11570	-20.31	20250109	8770	5.13	20250203	25400	-63.70	20240614	8010	15.11	20241209	2.44	N	451250	500	50 억		125607	N	N	0	N	00	N
70	20250218	121316	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	-10	5	-0.11	248091980	27041	53.04	9200	9270	9120	11960	6440	9200	9174.66	1.24	0	-4554	9420	9310	9200	9090	8980	9365	9145	50	2760	500	5700	10	1	10089877	927	11.50	3.19	12	0.27	799.00	2885.00	25400	20240614	-63.82	8010	20241209	14.73	11570	-20.57	20250109	8770	4.79	20250203	25400	-63.82	20240614	8010	14.73	20241209	2.44	N	451250	500	50 억		125607	N	N	0	N	00	N
71	20250218	111313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	-30	5	-0.33	222608970	24264	47.60	9200	9270	9120	11960	6440	9200	9174.45	1.24	0	-4553	9420	9310	9200	9090	8980	9365	9145	50	2760	500	5700	10	1	10089877	925	11.48	3.18	12	0.24	799.00	2885.00	25400	20240614	-63.90	8010	20241209	14.48	11570	-20.74	20250109	8770	4.56	20250203	25400	-63.90	20240614	8010	14.48	20241209	2.44	N	451250	500	50 억		125607	N	N	0	N	00	N
72	20250218	101313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-50	5	-0.54	116194060	12643	24.80	9200	9270	9150	11960	6440	9200	9190.39	1.24	0	1275	9420	9310	9200	9090	8980	9365	9145	50	2760	500	5700	10	1	10089877	923	11.45	3.17	12	0.13	799.00	2885.00	25400	20240614	-63.98	8010	20241209	14.23	11570	-20.92	20250109	8770	4.33	20250203	25400	-63.98	20240614	8010	14.23	20241209	2.44	N	451250	500	50 억		125607	N	N	0	N	00	N
73	20250218	091319	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	0	3	0.00	42518440	4626	9.07	9200	9250	9160	11960	6440	9200	9191.19	1.24	0	2219	9420	9310	9200	9090	8980	9365	9145	50	2760	500	5700	10	1	10089877	928	11.51	3.19	12	0.05	799.00	2885.00	25400	20240614	-63.78	8010	20241209	14.86	11570	-20.48	20250109	8770	4.90	20250203	25400	-63.78	20240614	8010	14.86	20241209	2.44	N	451250	500	50 억		125607	N	N	0	N	00	N
74	20250217	161314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	100	2	1.10	466702040	50696	68.82	9100	9310	9090	11830	6370	9100	9206.28	1.14	0	10159	9433	9266	9173	9006	8913	9350	9090	50	2730	500	5640	10	1	10089877	928	11.51	3.19	12	0.50	799.00	2885.00	25400	20240614	-63.78	8010	20241209	14.86	11570	-20.48	20250109	8770	4.90	20250203	25400	-63.78	20240614	8010	14.86	20241209	2.54	N	451250	500	50 억		115453	N	N	0	N	00	N
75	20250217	151311	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	120	2	1.32	444426030	48274	65.54	9100	9310	9090	11830	6370	9100	9206.32	1.14	0	9471	9433	9266	9173	9006	8913	9350	9090	50	2730	500	5640	10	1	10089877	930	11.54	3.20	12	0.48	799.00	2885.00	25400	20240614	-63.70	8010	20241209	15.11	11570	-20.31	20250109	8770	5.13	20250203	25400	-63.70	20240614	8010	15.11	20241209	2.54	N	451250	500	50 억		115453	N	N	0	N	00	N
76	20250217	141310	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	100	2	1.10	379351240	41197	55.93	9100	9310	9090	11830	6370	9100	9208.22	1.14	0	7769	9433	9266	9173	9006	8913	9350	9090	50	2730	500	5640	10	1	10089877	928	11.51	3.19	12	0.41	799.00	2885.00	25400	20240614	-63.78	8010	20241209	14.86	11570	-20.48	20250109	8770	4.90	20250203	25400	-63.78	20240614	8010	14.86	20241209	2.54	N	451250	500	50 억		115453	N	N	0	N	00	N
77	20250217	131316	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	100	2	1.10	345936570	37575	51.01	9100	9310	9090	11830	6370	9100	9206.56	1.14	0	7698	9433	9266	9173	9006	8913	9350	9090	50	2730	500	5640	10	1	10089877	928	11.51	3.19	12	0.37	799.00	2885.00	25400	20240614	-63.78	8010	20241209	14.86	11570	-20.48	20250109	8770	4.90	20250203	25400	-63.78	20240614	8010	14.86	20241209	2.54	N	451250	500	50 억		115453	N	N	0	N	00	N
78	20250217	121315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	150	2	1.65	273571310	29735	40.37	9100	9310	9090	11830	6370	9100	9200.31	1.14	0	4508	9433	9266	9173	9006	8913	9350	9090	50	2730	500	5640	10	1	10089877	933	11.58	3.21	12	0.29	799.00	2885.00	25400	20240614	-63.58	8010	20241209	15.48	11570	-20.05	20250109	8770	5.47	20250203	25400	-63.58	20240614	8010	15.48	20241209	2.54	N	451250	500	50 억		115453	N	N	0	N	00	N
79	20250217	111313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9230	130	2	1.43	186787220	20362	27.64	9100	9250	9090	11830	6370	9100	9173.32	1.14	0	4646	9433	9266	9173	9006	8913	9350	9090	50	2730	500	5640	10	1	10089877	931	11.55	3.20	12	0.20	799.00	2885.00	25400	20240614	-63.66	8010	20241209	15.23	11570	-20.22	20250109	8770	5.25	20250203	25400	-63.66	20240614	8010	15.23	20241209	2.54	N	451250	500	50 억		115453	N	N	0	N	00	N
80	20250217	101309	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	40	2	0.44	84418080	9238	12.54	9100	9180	9090	11830	6370	9100	9138.13	1.14	0	484	9433	9266	9173	9006	8913	9350	9090	50	2730	500	5640	10	1	10089877	922	11.44	3.17	12	0.09	799.00	2885.00	25400	20240614	-64.02	8010	20241209	14.11	11570	-21.00	20250109	8770	4.22	20250203	25400	-64.02	20240614	8010	14.11	20241209	2.54	N	451250	500	50 억		115453	N	N	0	N	00	N
81	20250217	091312	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	60	2	0.66	21841020	2395	3.25	9100	9170	9090	11830	6370	9100	9119.42	1.14	0	-357	9433	9266	9173	9006	8913	9350	9090	50	2730	500	5640	10	1	10089877	924	11.46	3.18	12	0.02	799.00	2885.00	25400	20240614	-63.94	8010	20241209	14.36	11570	-20.83	20250109	8770	4.45	20250203	25400	-63.94	20240614	8010	14.36	20241209	2.54	N	451250	500	50 억		115453	N	N	0	N	00	N
82	20250214	161304	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	30	2	0.33	675234660	73353	150.06	9080	9340	9080	11790	6350	9070	9205.55	0.96	0	18889	9256	9162	9096	9002	8936	9130	8970	50	2720	500	5620	10	1	10089877	918	11.39	3.15	12	0.73	799.00	2885.00	25400	20240614	-64.17	8010	20241209	13.61	11570	-21.35	20250109	8770	3.76	20250203	25400	-64.17	20240614	8010	13.61	20241209	2.43	N	451250	500	50 억		96564	N	N	0	N	00	N
83	20250214	151303	57	100.00	KOSDAQ		화학	N	N	N	N		N	9120	50	2	0.55	647056710	70258	143.72	9080	9340	9080	11790	6350	9070	9209.72	0.96	0	19997	9256	9162	9096	9002	8936	9130	8970	50	2720	500	5620	10	1	10089877	920	11.41	3.16	12	0.70	799.00	2885.00	25400	20240614	-64.09	8010	20241209	13.86	11570	-21.18	20250109	8770	3.99	20250203	25400	-64.09	20240614	8010	13.86	20241209	2.43	N	451250	500	50 억		96564	N	N	0	N	00	N
84	20250214	141304	57	100.00	KOSDAQ		화학	N	N	N	N		N	9230	160	2	1.76	546688380	59265	121.24	9080	9340	9080	11790	6350	9070	9224.47	0.96	0	20657	9256	9162	9096	9002	8936	9130	8970	50	2720	500	5620	10	1	10089877	931	11.55	3.20	12	0.59	799.00	2885.00	25400	20240614	-63.66	8010	20241209	15.23	11570	-20.22	20250109	8770	5.25	20250203	25400	-63.66	20240614	8010	15.23	20241209	2.43	N	451250	500	50 억		96564	N	N	0	N	00	N
85	20250214	131307	57	100.00	KOSDAQ		화학	N	N	N	N		N	9210	140	2	1.54	495358010	53692	109.84	9080	9340	9080	11790	6350	9070	9225.92	0.96	0	20848	9256	9162	9096	9002	8936	9130	8970	50	2720	500	5620	10	1	10089877	929	11.53	3.19	12	0.53	799.00	2885.00	25400	20240614	-63.74	8010	20241209	14.98	11570	-20.40	20250109	8770	5.02	20250203	25400	-63.74	20240614	8010	14.98	20241209	2.43	N	451250	500	50 억		96564	N	N	0	N	00	N
86	20250214	121303	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	100	2	1.10	444014610	48103	98.40	9080	9340	9080	11790	6350	9070	9230.50	0.96	0	17304	9256	9162	9096	9002	8936	9130	8970	50	2720	500	5620	10	1	10089877	925	11.48	3.18	12	0.48	799.00	2885.00	25400	20240614	-63.90	8010	20241209	14.48	11570	-20.74	20250109	8770	4.56	20250203	25400	-63.90	20240614	8010	14.48	20241209	2.43	N	451250	500	50 억		96564	N	N	0	N	00	N
87	20250214	111259	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	110	2	1.21	417897190	45260	92.59	9080	9340	9080	11790	6350	9070	9233.26	0.96	0	15576	9256	9162	9096	9002	8936	9130	8970	50	2720	500	5620	10	1	10089877	926	11.49	3.18	12	0.45	799.00	2885.00	25400	20240614	-63.86	8010	20241209	14.61	11570	-20.66	20250109	8770	4.68	20250203	25400	-63.86	20240614	8010	14.61	20241209	2.43	N	451250	500	50 억		96564	N	N	0	N	00	N
88	20250214	101300	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	90	2	0.99	367575930	39765	81.35	9080	9340	9080	11790	6350	9070	9243.71	0.96	0	14077	9256	9162	9096	9002	8936	9130	8970	50	2720	500	5620	10	1	10089877	924	11.46	3.18	12	0.39	799.00	2885.00	25400	20240614	-63.94	8010	20241209	14.36	11570	-20.83	20250109	8770	4.45	20250203	25400	-63.94	20240614	8010	14.36	20241209	2.43	N	451250	500	50 억		96564	N	N	0	N	00	N
89	20250214	091305	57	100.00	KOSDAQ		화학	N	N	N	N		N	9340	270	2	2.98	212512950	22985	47.02	9080	9340	9080	11790	6350	9070	9245.72	0.96	0	15152	9256	9162	9096	9002	8936	9130	8970	50	2720	500	5620	10	1	10089877	942	11.69	3.24	12	0.23	799.00	2885.00	25400	20240614	-63.23	8010	20241209	16.60	11570	-19.27	20250109	8770	6.50	20250203	25400	-63.23	20240614	8010	16.60	20241209	2.43	N	451250	500	50 억		96564	N	N	0	N	00	N
90	20250213	161253	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	-20	5	-0.22	439932120	48364	70.84	9100	9190	9030	11810	6370	9090	9096.28	0.88	0	7904	9356	9222	9156	9022	8956	9190	8990	50	2720	500	5630	10	1	10089877	915	11.35	3.14	12	0.48	799.00	2885.00	25400	20240614	-64.29	8010	20241209	13.23	11570	-21.61	20250109	8770	3.42	20250203	25400	-64.29	20240614	8010	13.23	20241209	2.43	N	451250	500	50 억		88648	N	N	0	N	00	N
91	20250213	151254	57	100.00	KOSDAQ		화학	N	N	N	N		N	9090	0	3	0.00	390027250	42864	62.79	9100	9190	9030	11810	6370	9090	9099.19	0.88	0	8437	9356	9222	9156	9022	8956	9190	8990	50	2720	500	5630	10	1	10089877	917	11.38	3.15	12	0.42	799.00	2885.00	25400	20240614	-64.21	8010	20241209	13.48	11570	-21.43	20250109	8770	3.65	20250203	25400	-64.21	20240614	8010	13.48	20241209	2.43	N	451250	500	50 억		88648	N	N	0	N	00	N
92	20250213	141250	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	50	2	0.55	327817630	36022	52.76	9100	9190	9030	11810	6370	9090	9100.49	0.88	0	8677	9356	9222	9156	9022	8956	9190	8990	50	2720	500	5630	10	1	10089877	922	11.44	3.17	12	0.36	799.00	2885.00	25400	20240614	-64.02	8010	20241209	14.11	11570	-21.00	20250109	8770	4.22	20250203	25400	-64.02	20240614	8010	14.11	20241209	2.43	N	451250	500	50 억		88648	N	N	0	N	00	N
93	20250213	131252	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	20	2	0.22	275763040	30304	44.39	9100	9190	9030	11810	6370	9090	9099.90	0.88	0	6072	9356	9222	9156	9022	8956	9190	8990	50	2720	500	5630	10	1	10089877	919	11.40	3.16	12	0.30	799.00	2885.00	25400	20240614	-64.13	8010	20241209	13.73	11570	-21.26	20250109	8770	3.88	20250203	25400	-64.13	20240614	8010	13.73	20241209	2.43	N	451250	500	50 억		88648	N	N	0	N	00	N
94	20250213	121250	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	70	2	0.77	202023500	22225	32.55	9100	9190	9030	11810	6370	9090	9089.92	0.88	0	1373	9356	9222	9156	9022	8956	9190	8990	50	2720	500	5630	10	1	10089877	924	11.46	3.18	12	0.22	799.00	2885.00	25400	20240614	-63.94	8010	20241209	14.36	11570	-20.83	20250109	8770	4.45	20250203	25400	-63.94	20240614	8010	14.36	20241209	2.43	N	451250	500	50 억		88648	N	N	0	N	00	N
95	20250213	111249	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	50	2	0.55	157073670	17315	25.36	9100	9190	9030	11810	6370	9090	9071.51	0.88	0	148	9356	9222	9156	9022	8956	9190	8990	50	2720	500	5630	10	1	10089877	922	11.44	3.17	12	0.17	799.00	2885.00	25400	20240614	-64.02	8010	20241209	14.11	11570	-21.00	20250109	8770	4.22	20250203	25400	-64.02	20240614	8010	14.11	20241209	2.43	N	451250	500	50 억		88648	N	N	0	N	00	N
96	20250213	101250	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	-20	5	-0.22	95551230	10548	15.45	9100	9190	9030	11810	6370	9090	9058.62	0.88	0	-1724	9356	9222	9156	9022	8956	9190	8990	50	2720	500	5630	10	1	10089877	915	11.35	3.14	12	0.10	799.00	2885.00	25400	20240614	-64.29	8010	20241209	13.23	11570	-21.61	20250109	8770	3.42	20250203	25400	-64.29	20240614	8010	13.23	20241209	2.43	N	451250	500	50 억		88648	N	N	0	N	00	N
97	20250213	091244	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	50	2	0.55	6791560	745	1.09	9100	9190	9100	11810	6370	9090	9117.29	0.88	0	-355	9356	9222	9156	9022	8956	9190	8990	50	2720	500	5630	10	1	10089877	922	11.44	3.17	12	0.01	799.00	2885.00	25400	20240614	-64.02	8010	20241209	14.11	11570	-21.00	20250109	8770	4.22	20250203	25400	-64.02	20240614	8010	14.11	20241209	2.43	N	451250	500	50 억		88648	N	N	0	N	00	N
98	20250212	161241	57	100.00	KOSDAQ		화학	N	N	N	N		N	9090	-260	5	-2.78	622767670	68076	101.67	9290	9290	9090	12150	6550	9350	9148.36	1.08	0	-20193	9583	9466	9343	9226	9103	9525	9285	50	2800	500	5790	10	1	10089877	917	11.38	3.15	12	0.67	799.00	2885.00	25400	20240614	-64.21	8010	20241209	13.48	11570	-21.43	20250109	8770	3.65	20250203	25400	-64.21	20240614	8010	13.48	20241209	2.36	N	451250	500	50 억		108767	N	N	0	N	00	N
99	20250212	151240	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	-210	5	-2.25	589711720	64440	96.24	9290	9290	9090	12150	6550	9350	9151.33	1.08	0	-19170	9583	9466	9343	9226	9103	9525	9285	50	2800	500	5790	10	1	10089877	922	11.44	3.17	12	0.64	799.00	2885.00	25400	20240614	-64.02	8010	20241209	14.11	11570	-21.00	20250109	8770	4.22	20250203	25400	-64.02	20240614	8010	14.11	20241209	2.36	N	451250	500	50 억		108767	N	N	0	N	00	N
100	20250212	141242	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	-220	5	-2.35	447306730	48830	72.93	9290	9290	9110	12150	6550	9350	9160.49	1.08	0	-15199	9583	9466	9343	9226	9103	9525	9285	50	2800	500	5790	10	1	10089877	921	11.43	3.16	12	0.48	799.00	2885.00	25400	20240614	-64.06	8010	20241209	13.98	11570	-21.09	20250109	8770	4.10	20250203	25400	-64.06	20240614	8010	13.98	20241209	2.36	N	451250	500	50 억		108767	N	N	0	N	00	N
101	20250212	131245	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	-210	5	-2.25	343580350	37469	55.96	9290	9290	9130	12150	6550	9350	9169.72	1.08	0	-6455	9583	9466	9343	9226	9103	9525	9285	50	2800	500	5790	10	1	10089877	922	11.44	3.17	12	0.37	799.00	2885.00	25400	20240614	-64.02	8010	20241209	14.11	11570	-21.00	20250109	8770	4.22	20250203	25400	-64.02	20240614	8010	14.11	20241209	2.36	N	451250	500	50 억		108767	N	N	0	N	00	N
102	20250212	121241	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	-190	5	-2.03	245201620	26709	39.89	9290	9290	9140	12150	6550	9350	9180.49	1.08	0	-990	9583	9466	9343	9226	9103	9525	9285	50	2800	500	5790	10	1	10089877	924	11.46	3.18	12	0.26	799.00	2885.00	25400	20240614	-63.94	8010	20241209	14.36	11570	-20.83	20250109	8770	4.45	20250203	25400	-63.94	20240614	8010	14.36	20241209	2.36	N	451250	500	50 억		108767	N	N	0	N	00	N
103	20250212	111239	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	-170	5	-1.82	212257660	23121	34.53	9290	9290	9140	12150	6550	9350	9180.30	1.08	0	-279	9583	9466	9343	9226	9103	9525	9285	50	2800	500	5790	10	1	10089877	926	11.49	3.18	12	0.23	799.00	2885.00	25400	20240614	-63.86	8010	20241209	14.61	11570	-20.66	20250109	8770	4.68	20250203	25400	-63.86	20240614	8010	14.61	20241209	2.36	N	451250	500	50 억		108767	N	N	0	N	00	N
104	20250212	101233	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	-150	5	-1.60	172166980	18749	28.00	9290	9290	9140	12150	6550	9350	9182.73	1.08	0	-358	9583	9466	9343	9226	9103	9525	9285	50	2800	500	5790	10	1	10089877	928	11.51	3.19	12	0.19	799.00	2885.00	25400	20240614	-63.78	8010	20241209	14.86	11570	-20.48	20250109	8770	4.90	20250203	25400	-63.78	20240614	8010	14.86	20241209	2.36	N	451250	500	50 억		108767	N	N	0	N	00	N
105	20250212	091145	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	-170	5	-1.82	57364250	6226	9.30	9290	9290	9140	12150	6550	9350	9213.66	1.08	0	-2320	9583	9466	9343	9226	9103	9525	9285	50	2800	500	5790	10	1	10089877	926	11.49	3.18	12	0.06	799.00	2885.00	25400	20240614	-63.86	8010	20241209	14.61	11570	-20.66	20250109	8770	4.68	20250203	25400	-63.86	20240614	8010	14.61	20241209	2.36	N	451250	500	50 억		108767	N	N	0	N	00	N
106	20250211	161244	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	-10	5	-0.11	616717760	66187	43.21	9300	9460	9220	12160	6560	9360	9317.81	1.01	0	6281	9860	9610	9390	9140	8920	9500	9030	50	2800	500	5800	10	1	10089877	943	11.70	3.24	12	0.66	799.00	2885.00	25400	20240614	-63.19	8010	20241209	16.73	11570	-19.19	20250109	8770	6.61	20250203	25400	-63.19	20240614	8010	16.73	20241209	2.31	N	451250	500	50 억		102346	N	N	0	N	00	N
107	20250211	151246	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	-10	5	-0.11	599704460	64361	42.01	9300	9460	9220	12160	6560	9360	9317.82	1.01	0	6296	9860	9610	9390	9140	8920	9500	9030	50	2800	500	5800	10	1	10089877	943	11.70	3.24	12	0.64	799.00	2885.00	25400	20240614	-63.19	8010	20241209	16.73	11570	-19.19	20250109	8770	6.61	20250203	25400	-63.19	20240614	8010	16.73	20241209	2.31	N	451250	500	50 억		102346	N	N	0	N	00	N
108	20250211	141243	57	100.00	KOSDAQ		화학	N	N	N	N		N	9330	-30	5	-0.32	505491850	54270	35.43	9300	9460	9220	12160	6560	9360	9314.39	1.01	0	760	9860	9610	9390	9140	8920	9500	9030	50	2800	500	5800	10	1	10089877	941	11.68	3.23	12	0.54	799.00	2885.00	25400	20240614	-63.27	8010	20241209	16.48	11570	-19.36	20250109	8770	6.39	20250203	25400	-63.27	20240614	8010	16.48	20241209	2.31	N	451250	500	50 억		102346	N	N	0	N	00	N
109	20250211	131245	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	-60	5	-0.64	451960060	48498	31.66	9300	9460	9220	12160	6560	9360	9319.15	1.01	0	27	9860	9610	9390	9140	8920	9500	9030	50	2800	500	5800	10	1	10089877	938	11.64	3.22	12	0.48	799.00	2885.00	25400	20240614	-63.39	8010	20241209	16.10	11570	-19.62	20250109	8770	6.04	20250203	25400	-63.39	20240614	8010	16.10	20241209	2.31	N	451250	500	50 억		102346	N	N	0	N	00	N
110	20250211	121242	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	-100	5	-1.07	423606840	45440	29.66	9300	9460	9220	12160	6560	9360	9322.33	1.01	0	-126	9860	9610	9390	9140	8920	9500	9030	50	2800	500	5800	10	1	10089877	934	11.59	3.21	12	0.45	799.00	2885.00	25400	20240614	-63.54	8010	20241209	15.61	11570	-19.97	20250109	8770	5.59	20250203	25400	-63.54	20240614	8010	15.61	20241209	2.31	N	451250	500	50 억		102346	N	N	0	N	00	N
111	20250211	111244	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	-100	5	-1.07	339756460	36364	23.74	9300	9460	9230	12160	6560	9360	9343.21	1.01	0	-854	9860	9610	9390	9140	8920	9500	9030	50	2800	500	5800	10	1	10089877	934	11.59	3.21	12	0.36	799.00	2885.00	25400	20240614	-63.54	8010	20241209	15.61	11570	-19.97	20250109	8770	5.59	20250203	25400	-63.54	20240614	8010	15.61	20241209	2.31	N	451250	500	50 억		102346	N	N	0	N	00	N
112	20250211	101242	57	100.00	KOSDAQ		화학	N	N	N	N		N	9370	10	2	0.11	251959100	26908	17.57	9300	9460	9290	12160	6560	9360	9363.72	1.01	0	1489	9860	9610	9390	9140	8920	9500	9030	50	2800	500	5800	10	1	10089877	945	11.73	3.25	12	0.27	799.00	2885.00	25400	20240614	-63.11	8010	20241209	16.98	11570	-19.01	20250109	8770	6.84	20250203	25400	-63.11	20240614	8010	16.98	20241209	2.31	N	451250	500	50 억		102346	N	N	0	N	00	N
113	20250211	091249	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	60	2	0.64	65678660	7020	4.58	9300	9460	9300	12160	6560	9360	9355.93	1.01	0	1926	9860	9610	9390	9140	8920	9500	9030	50	2800	500	5800	10	1	10089877	950	11.79	3.27	12	0.07	799.00	2885.00	25400	20240614	-62.91	8010	20241209	17.60	11570	-18.58	20250109	8770	7.41	20250203	25400	-62.91	20240614	8010	17.60	20241209	2.31	N	451250	500	50 억		102346	N	N	0	N	00	N
114	20250210	161235	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	330	2	3.65	1424541550	152823	224.32	9450	9640	9170	11730	6330	9030	9321.41	1.05	0	-3078	9290	9160	9080	8950	8870	9120	8910	50	2700	500	5590	10	1	10089877	944	11.71	3.24	12	1.51	799.00	2885.00	25400	20240614	-63.15	8010	20241209	16.85	11570	-19.10	20250109	8770	6.73	20250203	25400	-63.15	20240614	8010	16.85	20241209	2.33	N	451250	500	50 억		105490	N	N	0	N	00	N
115	20250210	151236	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	280	2	3.10	1382905360	148357	217.77	9450	9640	9170	11730	6330	9030	9321.47	1.05	0	-4678	9290	9160	9080	8950	8870	9120	8910	50	2700	500	5590	10	1	10089877	939	11.65	3.23	12	1.47	799.00	2885.00	25400	20240614	-63.35	8010	20241209	16.23	11570	-19.53	20250109	8770	6.16	20250203	25400	-63.35	20240614	8010	16.23	20241209	2.33	N	451250	500	50 억		105490	N	N	0	N	00	N
116	20250210	141234	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	280	2	3.10	1217700090	130665	191.80	9450	9640	9170	11730	6330	9030	9319.25	1.05	0	-13439	9290	9160	9080	8950	8870	9120	8910	50	2700	500	5590	10	1	10089877	939	11.65	3.23	12	1.30	799.00	2885.00	25400	20240614	-63.35	8010	20241209	16.23	11570	-19.53	20250109	8770	6.16	20250203	25400	-63.35	20240614	8010	16.23	20241209	2.33	N	451250	500	50 억		105490	N	N	0	N	00	N
117	20250210	131238	57	100.00	KOSDAQ		화학	N	N	N	N		N	9330	300	2	3.32	1163205310	124808	183.20	9450	9640	9170	11730	6330	9030	9319.96	1.05	0	-13410	9290	9160	9080	8950	8870	9120	8910	50	2700	500	5590	10	1	10089877	941	11.68	3.23	12	1.24	799.00	2885.00	25400	20240614	-63.27	8010	20241209	16.48	11570	-19.36	20250109	8770	6.39	20250203	25400	-63.27	20240614	8010	16.48	20241209	2.33	N	451250	500	50 억		105490	N	N	0	N	00	N
118	20250210	121231	57	100.00	KOSDAQ		화학	N	N	N	N		N	9340	310	2	3.43	1133557810	121627	178.53	9450	9640	9170	11730	6330	9030	9319.95	1.05	0	-13404	9290	9160	9080	8950	8870	9120	8910	50	2700	500	5590	10	1	10089877	942	11.69	3.24	12	1.21	799.00	2885.00	25400	20240614	-63.23	8010	20241209	16.60	11570	-19.27	20250109	8770	6.50	20250203	25400	-63.23	20240614	8010	16.60	20241209	2.33	N	451250	500	50 억		105490	N	N	0	N	00	N
119	20250210	111227	57	100.00	KOSDAQ		화학	N	N	N	N		N	9330	300	2	3.32	1074652650	115298	169.24	9450	9640	9170	11730	6330	9030	9320.65	1.05	0	-14392	9290	9160	9080	8950	8870	9120	8910	50	2700	500	5590	10	1	10089877	941	11.68	3.23	12	1.14	799.00	2885.00	25400	20240614	-63.27	8010	20241209	16.48	11570	-19.36	20250109	8770	6.39	20250203	25400	-63.27	20240614	8010	16.48	20241209	2.33	N	451250	500	50 억		105490	N	N	0	N	00	N
120	20250210	101226	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	350	2	3.88	900488900	96696	141.94	9450	9640	9170	11730	6330	9030	9312.58	1.05	0	-22919	9290	9160	9080	8950	8870	9120	8910	50	2700	500	5590	10	1	10089877	946	11.74	3.25	12	0.96	799.00	2885.00	25400	20240614	-63.07	8010	20241209	17.10	11570	-18.93	20250109	8770	6.96	20250203	25400	-63.07	20240614	8010	17.10	20241209	2.33	N	451250	500	50 억		105490	N	N	0	N	00	N
121	20250210	091225	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	250	2	2.77	511064650	54786	80.42	9450	9640	9170	11730	6330	9030	9328.38	1.05	0	-21234	9290	9160	9080	8950	8870	9120	8910	50	2700	500	5590	10	1	10089877	936	11.61	3.22	12	0.54	799.00	2885.00	25400	20240614	-63.46	8010	20241209	15.86	11570	-19.79	20250109	8770	5.82	20250203	25400	-63.46	20240614	8010	15.86	20241209	2.33	N	451250	500	50 억		105490	N	N	0	N	00	N
122	20250207	161213	57	100.00	KOSDAQ		화학	N	N	N	N		N	9030	-170	5	-1.85	439283970	48414	110.49	9200	9210	9000	11960	6440	9200	9073.52	1.07	0	-2879	9413	9306	9193	9086	8973	9360	9140	50	2760	500	5700	10	1	10089877	911	11.30	3.13	12	0.48	799.00	2885.00	25400	20240614	-64.45	8010	20241209	12.73	11570	-21.95	20250109	8770	2.96	20250203	25400	-64.45	20240614	8010	12.73	20241209	2.31	N	451250	500	50 억		108370	N	N	0	N	00	N
123	20250207	151214	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	-140	5	-1.52	425586430	46896	107.03	9200	9210	9000	11960	6440	9200	9074.84	1.07	0	-2204	9413	9306	9193	9086	8973	9360	9140	50	2760	500	5700	10	1	10089877	914	11.34	3.14	12	0.46	799.00	2885.00	25400	20240614	-64.33	8010	20241209	13.11	11570	-21.69	20250109	8770	3.31	20250203	25400	-64.33	20240614	8010	13.11	20241209	2.31	N	451250	500	50 억		108370	N	N	0	N	00	N
124	20250207	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	-150	5	-1.63	306117370	33657	76.81	9200	9210	9020	11960	6440	9200	9094.89	1.07	0	-2480	9413	9306	9193	9086	8973	9360	9140	50	2760	500	5700	10	1	10089877	913	11.33	3.14	12	0.33	799.00	2885.00	25400	20240614	-64.37	8010	20241209	12.98	11570	-21.78	20250109	8770	3.19	20250203	25400	-64.37	20240614	8010	12.98	20241209	2.31	N	451250	500	50 억		108370	N	N	0	N	00	N
125	20250207	131212	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	-150	5	-1.63	293489910	32261	73.63	9200	9210	9020	11960	6440	9200	9097.04	1.07	0	-2123	9413	9306	9193	9086	8973	9360	9140	50	2760	500	5700	10	1	10089877	913	11.33	3.14	12	0.32	799.00	2885.00	25400	20240614	-64.37	8010	20241209	12.98	11570	-21.78	20250109	8770	3.19	20250203	25400	-64.37	20240614	8010	12.98	20241209	2.31	N	451250	500	50 억		108370	N	N	0	N	00	N
126	20250207	121211	57	100.00	KOSDAQ		화학	N	N	N	N		N	9080	-120	5	-1.30	234423000	25741	58.75	9200	9210	9020	11960	6440	9200	9106.63	1.07	0	-3157	9413	9306	9193	9086	8973	9360	9140	50	2760	500	5700	10	1	10089877	916	11.36	3.15	12	0.26	799.00	2885.00	25400	20240614	-64.25	8010	20241209	13.36	11570	-21.52	20250109	8770	3.53	20250203	25400	-64.25	20240614	8010	13.36	20241209	2.31	N	451250	500	50 억		108370	N	N	0	N	00	N
127	20250207	111208	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-100	5	-1.09	208960700	22940	52.36	9200	9210	9020	11960	6440	9200	9108.61	1.07	0	-2514	9413	9306	9193	9086	8973	9360	9140	50	2760	500	5700	10	1	10089877	918	11.39	3.15	12	0.23	799.00	2885.00	25400	20240614	-64.17	8010	20241209	13.61	11570	-21.35	20250109	8770	3.76	20250203	25400	-64.17	20240614	8010	13.61	20241209	2.31	N	451250	500	50 억		108370	N	N	0	N	00	N
128	20250207	101213	57	100.00	KOSDAQ		화학	N	N	N	N		N	9090	-110	5	-1.20	108963820	11915	27.19	9200	9210	9070	11960	6440	9200	9144.63	1.07	0	-3286	9413	9306	9193	9086	8973	9360	9140	50	2760	500	5700	10	1	10089877	917	11.38	3.15	12	0.12	799.00	2885.00	25400	20240614	-64.21	8010	20241209	13.48	11570	-21.43	20250109	8770	3.65	20250203	25400	-64.21	20240614	8010	13.48	20241209	2.31	N	451250	500	50 억		108370	N	N	0	N	00	N
129	20250207	091220	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	-40	5	-0.43	34561000	3777	8.62	9200	9200	9080	11960	6440	9200	9149.03	1.07	0	-166	9413	9306	9193	9086	8973	9360	9140	50	2760	500	5700	10	1	10089877	924	11.46	3.18	12	0.04	799.00	2885.00	25400	20240614	-63.94	8010	20241209	14.36	11570	-20.83	20250109	8770	4.45	20250203	25400	-63.94	20240614	8010	14.36	20241209	2.31	N	451250	500	50 억		108370	N	N	0	N	00	N
130	20250206	161141	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	30	2	0.33	395167740	42909	97.38	9080	9300	9080	11920	6420	9170	9209.44	1.07	0	-295	9430	9300	9180	9050	8930	9240	8990	50	2750	500	5680	10	1	10089877	928	11.51	3.19	12	0.43	799.00	2885.00	25400	20240614	-63.78	8010	20241209	14.86	11570	-20.48	20250109	8770	4.90	20250203	25400	-63.78	20240614	8010	14.86	20241209	2.34	N	451250	500	50 억		108386	N	N	0	N	00	N
131	20250206	151148	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	70	2	0.76	370710800	40260	91.37	9080	9300	9080	11920	6420	9170	9207.92	1.07	0	744	9430	9300	9180	9050	8930	9240	8990	50	2750	500	5680	10	1	10089877	932	11.56	3.20	12	0.40	799.00	2885.00	25400	20240614	-63.62	8010	20241209	15.36	11570	-20.14	20250109	8770	5.36	20250203	25400	-63.62	20240614	8010	15.36	20241209	2.34	N	451250	500	50 억		108386	N	N	0	N	00	N
132	20250206	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	50	2	0.55	281116500	30511	69.25	9080	9300	9080	11920	6420	9170	9213.61	1.07	0	1027	9430	9300	9180	9050	8930	9240	8990	50	2750	500	5680	10	1	10089877	930	11.54	3.20	12	0.30	799.00	2885.00	25400	20240614	-63.70	8010	20241209	15.11	11570	-20.31	20250109	8770	5.13	20250203	25400	-63.70	20240614	8010	15.11	20241209	2.34	N	451250	500	50 억		108386	N	N	0	N	00	N
133	20250206	131143	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	70	2	0.76	216716450	23505	53.35	9080	9300	9080	11920	6420	9170	9220.01	1.07	0	566	9430	9300	9180	9050	8930	9240	8990	50	2750	500	5680	10	1	10089877	932	11.56	3.20	12	0.23	799.00	2885.00	25400	20240614	-63.62	8010	20241209	15.36	11570	-20.14	20250109	8770	5.36	20250203	25400	-63.62	20240614	8010	15.36	20241209	2.34	N	451250	500	50 억		108386	N	N	0	N	00	N
134	20250206	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	110	2	1.20	180446260	19580	44.44	9080	9300	9080	11920	6420	9170	9215.85	1.07	0	-330	9430	9300	9180	9050	8930	9240	8990	50	2750	500	5680	10	1	10089877	936	11.61	3.22	12	0.19	799.00	2885.00	25400	20240614	-63.46	8010	20241209	15.86	11570	-19.79	20250109	8770	5.82	20250203	25400	-63.46	20240614	8010	15.86	20241209	2.34	N	451250	500	50 억		108386	N	N	0	N	00	N
135	20250206	111135	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	80	2	0.87	163835520	17785	40.36	9080	9300	9080	11920	6420	9170	9212.01	1.07	0	-1218	9430	9300	9180	9050	8930	9240	8990	50	2750	500	5680	10	1	10089877	933	11.58	3.21	12	0.18	799.00	2885.00	25400	20240614	-63.58	8010	20241209	15.48	11570	-20.05	20250109	8770	5.47	20250203	25400	-63.58	20240614	8010	15.48	20241209	2.34	N	451250	500	50 억		108386	N	N	0	N	00	N
136	20250206	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	90	2	0.98	128360070	13946	31.65	9080	9300	9080	11920	6420	9170	9204.08	1.07	0	-578	9430	9300	9180	9050	8930	9240	8990	50	2750	500	5680	10	1	10089877	934	11.59	3.21	12	0.14	799.00	2885.00	25400	20240614	-63.54	8010	20241209	15.61	11570	-19.97	20250109	8770	5.59	20250203	25400	-63.54	20240614	8010	15.61	20241209	2.34	N	451250	500	50 억		108386	N	N	0	N	00	N
137	20250206	091149	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	80	2	0.87	28947920	3169	7.19	9080	9250	9080	11920	6420	9170	9134.72	1.07	0	735	9430	9300	9180	9050	8930	9240	8990	50	2750	500	5680	10	1	10089877	933	11.58	3.21	12	0.03	799.00	2885.00	25400	20240614	-63.58	8010	20241209	15.48	11570	-20.05	20250109	8770	5.47	20250203	25400	-63.58	20240614	8010	15.48	20241209	2.34	N	451250	500	50 억		108386	N	N	0	N	00	N
138	20250205	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	-100	5	-1.08	400465130	43822	82.98	9270	9310	9060	12050	6490	9270	9138.45	1.10	0	-2430	9583	9426	9113	8956	8643	9505	9035	50	2780	500	5740	10	1	10089877	925	11.48	3.18	12	0.43	799.00	2885.00	25400	20240614	-63.90	8010	20241209	14.48	11570	-20.74	20250109	8770	4.56	20250203	25400	-63.90	20240614	8010	14.48	20241209	2.40	N	451250	500	50 억		110553	N	N	0	N	00	N
139	20250205	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-170	5	-1.83	391070670	42796	81.04	9270	9310	9060	12050	6490	9270	9138.02	1.10	0	-1798	9583	9426	9113	8956	8643	9505	9035	50	2780	500	5740	10	1	10089877	918	11.39	3.15	12	0.42	799.00	2885.00	25400	20240614	-64.17	8010	20241209	13.61	11570	-21.35	20250109	8770	3.76	20250203	25400	-64.17	20240614	8010	13.61	20241209	2.40	N	451250	500	50 억		110553	N	N	0	N	00	N
140	20250205	141133	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-120	5	-1.29	293735320	32132	60.85	9270	9310	9060	12050	6490	9270	9141.52	1.10	0	61	9583	9426	9113	8956	8643	9505	9035	50	2780	500	5740	10	1	10089877	923	11.45	3.17	12	0.32	799.00	2885.00	25400	20240614	-63.98	8010	20241209	14.23	11570	-20.92	20250109	8770	4.33	20250203	25400	-63.98	20240614	8010	14.23	20241209	2.40	N	451250	500	50 억		110553	N	N	0	N	00	N
141	20250205	131130	57	100.00	KOSDAQ		화학	N	N	N	N		N	9120	-150	5	-1.62	229185870	25084	47.50	9270	9310	9060	12050	6490	9270	9136.74	1.10	0	1062	9583	9426	9113	8956	8643	9505	9035	50	2780	500	5740	10	1	10089877	920	11.41	3.16	12	0.25	799.00	2885.00	25400	20240614	-64.09	8010	20241209	13.86	11570	-21.18	20250109	8770	3.99	20250203	25400	-64.09	20240614	8010	13.86	20241209	2.40	N	451250	500	50 억		110553	N	N	0	N	00	N
142	20250205	121135	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-120	5	-1.29	211498300	23148	43.83	9270	9310	9060	12050	6490	9270	9136.79	1.10	0	1470	9583	9426	9113	8956	8643	9505	9035	50	2780	500	5740	10	1	10089877	923	11.45	3.17	12	0.23	799.00	2885.00	25400	20240614	-63.98	8010	20241209	14.23	11570	-20.92	20250109	8770	4.33	20250203	25400	-63.98	20240614	8010	14.23	20241209	2.40	N	451250	500	50 억		110553	N	N	0	N	00	N
143	20250205	111129	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	-110	5	-1.19	158416610	17329	32.82	9270	9310	9060	12050	6490	9270	9141.71	1.10	0	-1873	9583	9426	9113	8956	8643	9505	9035	50	2780	500	5740	10	1	10089877	924	11.46	3.18	12	0.17	799.00	2885.00	25400	20240614	-63.94	8010	20241209	14.36	11570	-20.83	20250109	8770	4.45	20250203	25400	-63.94	20240614	8010	14.36	20241209	2.40	N	451250	500	50 억		110553	N	N	0	N	00	N
144	20250205	101138	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-120	5	-1.29	139716330	15283	28.94	9270	9310	9060	12050	6490	9270	9141.94	1.10	0	-1762	9583	9426	9113	8956	8643	9505	9035	50	2780	500	5740	10	1	10089877	923	11.45	3.17	12	0.15	799.00	2885.00	25400	20240614	-63.98	8010	20241209	14.23	11570	-20.92	20250109	8770	4.33	20250203	25400	-63.98	20240614	8010	14.23	20241209	2.40	N	451250	500	50 억		110553	N	N	0	N	00	N
145	20250205	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	9270	0	3	0.00	19332090	2090	3.96	9270	9310	9200	12050	6490	9270	9249.80	1.10	0	-858	9583	9426	9113	8956	8643	9505	9035	50	2780	500	5740	10	1	10089877	935	11.60	3.21	12	0.02	799.00	2885.00	25400	20240614	-63.50	8010	20241209	15.73	11570	-19.88	20250109	8770	5.70	20250203	25400	-63.50	20240614	8010	15.73	20241209	2.40	N	451250	500	50 억		110553	N	N	0	N	00	N
146	20250204	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	9270	440	2	4.98	479410970	52699	103.87	8800	9270	8800	11470	6190	8830	9097.18	0.80	0	29891	9216	9022	8896	8702	8576	8960	8640	50	2640	500	5470	10	1	10089877	935	11.60	3.21	12	0.52	799.00	2885.00	25400	20240614	-63.50	8010	20241209	15.73	11570	-19.88	20250109	8770	5.70	20250203	25400	-63.50	20240614	8010	15.73	20241209	2.35	N	451250	500	50 억		81177	N	N	0	N	00	N
147	20250204	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	9210	380	2	4.30	452982520	49834	98.22	8800	9220	8800	11470	6190	8830	9089.86	0.80	0	28588	9216	9022	8896	8702	8576	8960	8640	50	2640	500	5470	10	1	10089877	929	11.53	3.19	12	0.49	799.00	2885.00	25400	20240614	-63.74	8010	20241209	14.98	11570	-20.40	20250109	8770	5.02	20250203	25400	-63.74	20240614	8010	14.98	20241209	2.35	N	451250	500	50 억		81177	N	N	0	N	00	N
148	20250204	141119	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	330	2	3.74	341851250	37712	74.33	8800	9160	8800	11470	6190	8830	9064.82	0.80	0	22607	9216	9022	8896	8702	8576	8960	8640	50	2640	500	5470	10	1	10089877	924	11.46	3.18	12	0.37	799.00	2885.00	25400	20240614	-63.94	8010	20241209	14.36	11570	-20.83	20250109	8770	4.45	20250203	25400	-63.94	20240614	8010	14.36	20241209	2.35	N	451250	500	50 억		81177	N	N	0	N	00	N
149	20250204	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	320	2	3.62	309166800	34133	67.28	8800	9160	8800	11470	6190	8830	9057.75	0.80	0	21407	9216	9022	8896	8702	8576	8960	8640	50	2640	500	5470	10	1	10089877	923	11.45	3.17	12	0.34	799.00	2885.00	25400	20240614	-63.98	8010	20241209	14.23	11570	-20.92	20250109	8770	4.33	20250203	25400	-63.98	20240614	8010	14.23	20241209	2.35	N	451250	500	50 억		81177	N	N	0	N	00	N
150	20250204	121135	57	100.00	KOSDAQ		화학	N	N	N	N		N	9120	290	2	3.28	255650280	28275	55.73	8800	9120	8800	11470	6190	8830	9041.61	0.80	0	17406	9216	9022	8896	8702	8576	8960	8640	50	2640	500	5470	10	1	10089877	920	11.41	3.16	12	0.28	799.00	2885.00	25400	20240614	-64.09	8010	20241209	13.86	11570	-21.18	20250109	8770	3.99	20250203	25400	-64.09	20240614	8010	13.86	20241209	2.35	N	451250	500	50 억		81177	N	N	0	N	00	N
151	20250204	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	9080	250	2	2.83	189022780	20950	41.29	8800	9110	8800	11470	6190	8830	9022.62	0.80	0	11431	9216	9022	8896	8702	8576	8960	8640	50	2640	500	5470	10	1	10089877	916	11.36	3.15	12	0.21	799.00	2885.00	25400	20240614	-64.25	8010	20241209	13.36	11570	-21.52	20250109	8770	3.53	20250203	25400	-64.25	20240614	8010	13.36	20241209	2.35	N	451250	500	50 억		81177	N	N	0	N	00	N
152	20250204	101121	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	240	2	2.72	119656580	13302	26.22	8800	9090	8800	11470	6190	8830	8995.46	0.80	0	6727	9216	9022	8896	8702	8576	8960	8640	50	2640	500	5470	10	1	10089877	915	11.35	3.14	12	0.13	799.00	2885.00	25400	20240614	-64.29	8010	20241209	13.23	11570	-21.61	20250109	8770	3.42	20250203	25400	-64.29	20240614	8010	13.23	20241209	2.35	N	451250	500	50 억		81177	N	N	0	N	00	N
153	20250204	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	8970	140	2	1.59	49845690	5581	11.00	8800	9010	8800	11470	6190	8830	8931.43	0.80	0	2419	9216	9022	8896	8702	8576	8960	8640	50	2640	500	5470	10	1	10089877	905	11.23	3.11	12	0.06	799.00	2885.00	25400	20240614	-64.69	8010	20241209	11.99	11570	-22.47	20250109	8770	2.28	20250203	25400	-64.69	20240614	8010	11.99	20241209	2.35	N	451250	500	50 억		81177	N	N	0	N	00	N