KissMeData/123330/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	160858	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	700	2	2.87	4415963250	176904	200.58	23900	25700	23750	31700	17100	24400	24962.47	2.37	0	-832	25200	24800	24150	23750	23100	25000	23950	40	7300	500	15120	50	1	7968680	2000	-39.84	11.96	12	2.22	-630.00	2099.00	29200	20250110	-14.04	2880	20240717	771.53	29200	-14.04	20250110	19900	26.13	20250131	29200	-14.04	20250110	2880	771.53	20240717	0.56	N	123330	500	39 억		188669	N	N	0	N	00	N
3	20250228	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	600	2	2.46	4217357250	168944	191.55	23900	25700	23750	31700	17100	24400	24963.05	2.37	0	-2844	25200	24800	24150	23750	23100	25000	23950	40	7300	500	15120	50	1	7968680	1992	-39.68	11.91	12	2.12	-630.00	2099.00	29200	20250110	-14.38	2880	20240717	768.06	29200	-14.38	20250110	19900	25.63	20250131	29200	-14.38	20250110	2880	768.06	20240717	0.56	N	123330	500	39 억		188669	N	N	0	N	00	N
4	20250228	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	24900	500	2	2.05	3370356500	135224	153.32	23900	25700	23750	31700	17100	24400	24924.25	2.37	0	2557	25200	24800	24150	23750	23100	25000	23950	40	7300	500	15120	50	1	7968680	1984	-39.52	11.86	12	1.70	-630.00	2099.00	29200	20250110	-14.73	2880	20240717	764.58	29200	-14.73	20250110	19900	25.13	20250131	29200	-14.73	20250110	2880	764.58	20240717	0.56	N	123330	500	39 억		188669	N	N	0	N	00	N
5	20250228	130859	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	600	2	2.46	2968325050	119116	135.06	23900	25700	23750	31700	17100	24400	24919.62	2.37	0	4159	25200	24800	24150	23750	23100	25000	23950	40	7300	500	15120	50	1	7968680	1992	-39.68	11.91	12	1.49	-630.00	2099.00	29200	20250110	-14.38	2880	20240717	768.06	29200	-14.38	20250110	19900	25.63	20250131	29200	-14.38	20250110	2880	768.06	20240717	0.56	N	123330	500	39 억		188669	N	N	0	N	00	N
6	20250228	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	750	2	3.07	2525176300	101339	114.90	23900	25700	23750	31700	17100	24400	24918.11	2.37	0	2350	25200	24800	24150	23750	23100	25000	23950	40	7300	500	15120	50	1	7968680	2004	-39.92	11.98	12	1.27	-630.00	2099.00	29200	20250110	-13.87	2880	20240717	773.26	29200	-13.87	20250110	19900	26.38	20250131	29200	-13.87	20250110	2880	773.26	20240717	0.56	N	123330	500	39 억		188669	N	N	0	N	00	N
7	20250228	110857	57	100.00	KOSDAQ		화학	N	N	N	N		N	25450	1050	2	4.30	2194001000	88183	99.98	23900	25700	23750	31700	17100	24400	24880.09	2.37	0	1670	25200	24800	24150	23750	23100	25000	23950	40	7300	500	15120	50	1	7968680	2028	-40.40	12.12	12	1.11	-630.00	2099.00	29200	20250110	-12.84	2880	20240717	783.68	29200	-12.84	20250110	19900	27.89	20250131	29200	-12.84	20250110	2880	783.68	20240717	0.56	N	123330	500	39 억		188669	N	N	0	N	00	N
8	20250228	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	250	2	1.02	1141230600	46498	52.72	23900	25250	23750	31700	17100	24400	24543.65	2.37	0	-13715	25200	24800	24150	23750	23100	25000	23950	40	7300	500	15120	50	1	7968680	1964	-39.13	11.74	12	0.58	-630.00	2099.00	29200	20250110	-15.58	2880	20240717	755.90	29200	-15.58	20250110	19900	23.87	20250131	29200	-15.58	20250110	2880	755.90	20240717	0.56	N	123330	500	39 억		188669	N	N	0	N	00	N
9	20250228	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	-400	5	-1.64	98270300	4084	4.63	23900	24400	23900	31700	17100	24400	24062.27	2.37	0	964	25200	24800	24150	23750	23100	25000	23950	40	7300	500	15120	50	1	7968680	1912	-38.10	11.43	12	0.05	-630.00	2099.00	29200	20250110	-17.81	2880	20240717	733.33	29200	-17.81	20250110	19900	20.60	20250131	29200	-17.81	20250110	2880	733.33	20240717	0.56	N	123330	500	39 억		188669	N	N	0	N	00	N
10	20250227	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	450	2	1.88	2125258800	88065	52.92	23750	24550	23500	31100	16800	23950	24132.84	2.23	0	10634	25650	24800	23950	23100	22250	24375	22675	40	7150	500	14840	50	1	7968680	1944	-38.73	11.62	12	1.11	-630.00	2099.00	29200	20250110	-16.44	2880	20240717	747.22	29200	-16.44	20250110	19900	22.61	20250131	29200	-16.44	20250110	2880	747.22	20240717	0.56	N	123330	500	39 억		177603	N	N	0	N	00	N
11	20250227	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	550	2	2.30	2052496750	85086	51.13	23750	24550	23500	31100	16800	23950	24122.61	2.23	0	12151	25650	24800	23950	23100	22250	24375	22675	40	7150	500	14840	50	1	7968680	1952	-38.89	11.67	12	1.07	-630.00	2099.00	29200	20250110	-16.10	2880	20240717	750.69	29200	-16.10	20250110	19900	23.12	20250131	29200	-16.10	20250110	2880	750.69	20240717	0.56	N	123330	500	39 억		177603	N	N	0	N	00	N
12	20250227	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	250	2	1.04	1831666400	76019	45.68	23750	24550	23500	31100	16800	23950	24094.85	2.23	0	11832	25650	24800	23950	23100	22250	24375	22675	40	7150	500	14840	50	1	7968680	1928	-38.41	11.53	12	0.95	-630.00	2099.00	29200	20250110	-17.12	2880	20240717	740.28	29200	-17.12	20250110	19900	21.61	20250131	29200	-17.12	20250110	2880	740.28	20240717	0.56	N	123330	500	39 억		177603	N	N	0	N	00	N
13	20250227	130850	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	500	2	2.09	1530441200	63614	38.22	23750	24550	23500	31100	16800	23950	24058.25	2.23	0	9986	25650	24800	23950	23100	22250	24375	22675	40	7150	500	14840	50	1	7968680	1948	-38.81	11.65	12	0.80	-630.00	2099.00	29200	20250110	-16.27	2880	20240717	748.96	29200	-16.27	20250110	19900	22.86	20250131	29200	-16.27	20250110	2880	748.96	20240717	0.56	N	123330	500	39 억		177603	N	N	0	N	00	N
14	20250227	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	200	2	0.84	1166299850	48632	29.22	23750	24400	23500	31100	16800	23950	23982.15	2.23	0	5826	25650	24800	23950	23100	22250	24375	22675	40	7150	500	14840	50	1	7968680	1924	-38.33	11.51	12	0.61	-630.00	2099.00	29200	20250110	-17.29	2880	20240717	738.54	29200	-17.29	20250110	19900	21.36	20250131	29200	-17.29	20250110	2880	738.54	20240717	0.56	N	123330	500	39 억		177603	N	N	0	N	00	N
15	20250227	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-50	5	-0.21	935017100	39005	23.44	23750	24400	23500	31100	16800	23950	23971.72	2.23	0	2371	25650	24800	23950	23100	22250	24375	22675	40	7150	500	14840	50	1	7968680	1905	-37.94	11.39	12	0.49	-630.00	2099.00	29200	20250110	-18.15	2880	20240717	729.86	29200	-18.15	20250110	19900	20.10	20250131	29200	-18.15	20250110	2880	729.86	20240717	0.56	N	123330	500	39 억		177603	N	N	0	N	00	N
16	20250227	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-100	5	-0.42	761952750	31757	19.08	23750	24400	23500	31100	16800	23950	23993.22	2.23	0	3263	25650	24800	23950	23100	22250	24375	22675	40	7150	500	14840	50	1	7968680	1901	-37.86	11.36	12	0.40	-630.00	2099.00	29200	20250110	-18.32	2880	20240717	728.12	29200	-18.32	20250110	19900	19.85	20250131	29200	-18.32	20250110	2880	728.12	20240717	0.56	N	123330	500	39 억		177603	N	N	0	N	00	N
17	20250227	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	100	2	0.42	289098400	12138	7.29	23750	24400	23500	31100	16800	23950	23817.63	2.23	0	4250	25650	24800	23950	23100	22250	24375	22675	40	7150	500	14840	50	1	7968680	1916	-38.17	11.46	12	0.15	-630.00	2099.00	29200	20250110	-17.64	2880	20240717	735.07	29200	-17.64	20250110	19900	20.85	20250131	29200	-17.64	20250110	2880	735.07	20240717	0.56	N	123330	500	39 억		177603	N	N	0	N	00	N
18	20250226	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-650	5	-2.64	3981515650	165831	125.54	24000	24800	23100	31950	17250	24600	24009.53	2.28	0	-4217	26033	25316	24133	23416	22233	25675	23775	40	7350	500	15250	50	1	7968680	1908	-38.02	11.41	12	2.08	-630.00	2099.00	29200	20250110	-17.98	2880	20240717	731.60	29200	-17.98	20250110	19900	20.35	20250131	29200	-17.98	20250110	2880	731.60	20240717	0.57	N	123330	500	39 억		181538	N	N	0	N	00	N
19	20250226	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	-550	5	-2.24	3875336650	161389	122.18	24000	24800	23100	31950	17250	24600	24012.40	2.28	0	-2909	26033	25316	24133	23416	22233	25675	23775	40	7350	500	15250	50	1	7968680	1916	-38.17	11.46	12	2.03	-630.00	2099.00	29200	20250110	-17.64	2880	20240717	735.07	29200	-17.64	20250110	19900	20.85	20250131	29200	-17.64	20250110	2880	735.07	20240717	0.57	N	123330	500	39 억		181538	N	N	0	N	00	N
20	20250226	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	-400	5	-1.63	3441797050	143431	108.58	24000	24800	23100	31950	17250	24600	23996.19	2.28	0	-3490	26033	25316	24133	23416	22233	25675	23775	40	7350	500	15250	50	1	7968680	1928	-38.41	11.53	12	1.80	-630.00	2099.00	29200	20250110	-17.12	2880	20240717	740.28	29200	-17.12	20250110	19900	21.61	20250131	29200	-17.12	20250110	2880	740.28	20240717	0.57	N	123330	500	39 억		181538	N	N	0	N	00	N
21	20250226	130850	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	-300	5	-1.22	3102341350	129469	98.01	24000	24800	23100	31950	17250	24600	23962.04	2.28	0	-6354	26033	25316	24133	23416	22233	25675	23775	40	7350	500	15250	50	1	7968680	1936	-38.57	11.58	12	1.62	-630.00	2099.00	29200	20250110	-16.78	2880	20240717	743.75	29200	-16.78	20250110	19900	22.11	20250131	29200	-16.78	20250110	2880	743.75	20240717	0.57	N	123330	500	39 억		181538	N	N	0	N	00	N
22	20250226	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-700	5	-2.85	2520302750	105312	79.73	24000	24800	23100	31950	17250	24600	23931.77	2.28	0	-4480	26033	25316	24133	23416	22233	25675	23775	40	7350	500	15250	50	1	7968680	1905	-37.94	11.39	12	1.32	-630.00	2099.00	29200	20250110	-18.15	2880	20240717	729.86	29200	-18.15	20250110	19900	20.10	20250131	29200	-18.15	20250110	2880	729.86	20240717	0.57	N	123330	500	39 억		181538	N	N	0	N	00	N
23	20250226	110849	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	-550	5	-2.24	1996569850	83424	63.16	24000	24800	23100	31950	17250	24600	23932.80	2.28	0	1505	26033	25316	24133	23416	22233	25675	23775	40	7350	500	15250	50	1	7968680	1916	-38.17	11.46	12	1.05	-630.00	2099.00	29200	20250110	-17.64	2880	20240717	735.07	29200	-17.64	20250110	19900	20.85	20250131	29200	-17.64	20250110	2880	735.07	20240717	0.57	N	123330	500	39 억		181538	N	N	0	N	00	N
24	20250226	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	-200	5	-0.81	1550147800	64978	49.19	24000	24800	23100	31950	17250	24600	23856.50	2.28	0	1051	26033	25316	24133	23416	22233	25675	23775	40	7350	500	15250	50	1	7968680	1944	-38.73	11.62	12	0.82	-630.00	2099.00	29200	20250110	-16.44	2880	20240717	747.22	29200	-16.44	20250110	19900	22.61	20250131	29200	-16.44	20250110	2880	747.22	20240717	0.57	N	123330	500	39 억		181538	N	N	0	N	00	N
25	20250226	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-1200	5	-4.88	392057850	16767	12.69	24000	24000	23100	31950	17250	24600	23382.71	2.28	0	-2522	26033	25316	24133	23416	22233	25675	23775	40	7350	500	15250	50	1	7968680	1865	-37.14	11.15	12	0.21	-630.00	2099.00	29200	20250110	-19.86	2880	20240717	712.50	29200	-19.86	20250110	19900	17.59	20250131	29200	-19.86	20250110	2880	712.50	20240717	0.57	N	123330	500	39 억		181538	N	N	0	N	00	N
26	20250225	160843	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	100	2	0.41	3137231050	131123	66.73	24100	24850	22950	31850	17150	24500	23924.76	2.21	0	4704	25766	25132	24516	23882	23266	25125	23875	40	7350	500	15190	50	1	7968680	1960	-39.05	11.72	12	1.65	-630.00	2099.00	29200	20250110	-15.75	2880	20240717	754.17	29200	-15.75	20250110	19900	23.62	20250131	29200	-15.75	20250110	2880	754.17	20240717	0.51	N	123330	500	39 억		176106	N	N	0	N	00	N
27	20250225	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	-400	5	-1.63	2988015100	125009	63.62	24100	24850	22950	31850	17150	24500	23902.40	2.21	0	5961	25766	25132	24516	23882	23266	25125	23875	40	7350	500	15190	50	1	7968680	1920	-38.25	11.48	12	1.57	-630.00	2099.00	29200	20250110	-17.47	2880	20240717	736.81	29200	-17.47	20250110	19900	21.11	20250131	29200	-17.47	20250110	2880	736.81	20240717	0.51	N	123330	500	39 억		176106	N	N	0	N	00	N
28	20250225	140842	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	-400	5	-1.63	2670963950	111865	56.93	24100	24850	22950	31850	17150	24500	23876.67	2.21	0	-745	25766	25132	24516	23882	23266	25125	23875	40	7350	500	15190	50	1	7968680	1920	-38.25	11.48	12	1.40	-630.00	2099.00	29200	20250110	-17.47	2880	20240717	736.81	29200	-17.47	20250110	19900	21.11	20250131	29200	-17.47	20250110	2880	736.81	20240717	0.51	N	123330	500	39 억		176106	N	N	0	N	00	N
29	20250225	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	50	2	0.20	1994793500	83953	42.72	24100	24850	22950	31850	17150	24500	23760.84	2.21	0	-11454	25766	25132	24516	23882	23266	25125	23875	40	7350	500	15190	50	1	7968680	1956	-38.97	11.70	12	1.05	-630.00	2099.00	29200	20250110	-15.92	2880	20240717	752.43	29200	-15.92	20250110	19900	23.37	20250131	29200	-15.92	20250110	2880	752.43	20240717	0.51	N	123330	500	39 억		176106	N	N	0	N	00	N
30	20250225	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	-500	5	-2.04	1532469100	64883	33.02	24100	24300	22950	31850	17150	24500	23618.96	2.21	0	-11918	25766	25132	24516	23882	23266	25125	23875	40	7350	500	15190	50	1	7968680	1912	-38.10	11.43	12	0.81	-630.00	2099.00	29200	20250110	-17.81	2880	20240717	733.33	29200	-17.81	20250110	19900	20.60	20250131	29200	-17.81	20250110	2880	733.33	20240717	0.51	N	123330	500	39 억		176106	N	N	0	N	00	N
31	20250225	110843	57	100.00	KOSDAQ		화학	N	N	N	N		N	23350	-1150	5	-4.69	1230588050	52213	26.57	24100	24300	22950	31850	17150	24500	23568.61	2.21	0	-7662	25766	25132	24516	23882	23266	25125	23875	40	7350	500	15190	50	1	7968680	1861	-37.06	11.12	12	0.66	-630.00	2099.00	29200	20250110	-20.03	2880	20240717	710.76	29200	-20.03	20250110	19900	17.34	20250131	29200	-20.03	20250110	2880	710.76	20240717	0.51	N	123330	500	39 억		176106	N	N	0	N	00	N
32	20250225	100841	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	-1300	5	-5.31	984354100	41679	21.21	24100	24300	22950	31850	17150	24500	23617.51	2.21	0	-3512	25766	25132	24516	23882	23266	25125	23875	40	7350	500	15190	50	1	7968680	1849	-36.83	11.05	12	0.52	-630.00	2099.00	29200	20250110	-20.55	2880	20240717	705.56	29200	-20.55	20250110	19900	16.58	20250131	29200	-20.55	20250110	2880	705.56	20240717	0.51	N	123330	500	39 억		176106	N	N	0	N	00	N
33	20250225	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-850	5	-3.47	170057500	7131	3.63	24100	24150	23600	31850	17150	24500	23847.64	2.21	0	2882	25766	25132	24516	23882	23266	25125	23875	40	7350	500	15190	50	1	7968680	1885	-37.54	11.27	12	0.09	-630.00	2099.00	29200	20250110	-19.01	2880	20240717	721.18	29200	-19.01	20250110	19900	18.84	20250131	29200	-19.01	20250110	2880	721.18	20240717	0.51	N	123330	500	39 억		176106	N	N	0	N	00	N
34	20250224	160837	54	100.00	KOSDAQ		화학	N	N	N	N		N	24500	-750	5	-2.97	4768822450	196340	71.74	24500	25150	23900	32800	17700	25250	24288.13	1.91	0	23001	27750	26500	24950	23700	22150	27125	24325	40	7550	500	15650	50	1	7968680	1952	-38.89	11.67	12	2.46	-630.00	2099.00	29200	20250110	-16.10	2880	20240717	750.69	29200	-16.10	20250110	19900	23.12	20250131	29200	-16.10	20250110	2880	750.69	20240717	0.44	N	123330	500	39 억		152563	N	N	0	N	01	N
35	20250224	150836	54	100.00	KOSDAQ		화학	N	N	N	N		N	24150	-1100	5	-4.36	4118667500	169536	61.95	24500	25150	23900	32800	17700	25250	24293.70	1.91	0	20679	27750	26500	24950	23700	22150	27125	24325	40	7550	500	15650	50	1	7968680	1924	-38.33	11.51	12	2.13	-630.00	2099.00	29200	20250110	-17.29	2880	20240717	738.54	29200	-17.29	20250110	19900	21.36	20250131	29200	-17.29	20250110	2880	738.54	20240717	0.44	N	123330	500	39 억		152563	N	N	0	N	01	N
36	20250224	140835	54	100.00	KOSDAQ		화학	N	N	N	N		N	24150	-1100	5	-4.36	3718068850	152958	55.89	24500	25150	23900	32800	17700	25250	24307.71	1.91	0	16408	27750	26500	24950	23700	22150	27125	24325	40	7550	500	15650	50	1	7968680	1924	-38.33	11.51	12	1.92	-630.00	2099.00	29200	20250110	-17.29	2880	20240717	738.54	29200	-17.29	20250110	19900	21.36	20250131	29200	-17.29	20250110	2880	738.54	20240717	0.44	N	123330	500	39 억		152563	N	N	0	N	01	N
37	20250224	130837	54	100.00	KOSDAQ		화학	N	N	N	N		N	24000	-1250	5	-4.95	3116243750	128025	46.78	24500	25150	23900	32800	17700	25250	24340.82	1.91	0	8279	27750	26500	24950	23700	22150	27125	24325	40	7550	500	15650	50	1	7968680	1912	-38.10	11.43	12	1.61	-630.00	2099.00	29200	20250110	-17.81	2880	20240717	733.33	29200	-17.81	20250110	19900	20.60	20250131	29200	-17.81	20250110	2880	733.33	20240717	0.44	N	123330	500	39 억		152563	N	N	0	N	01	N
38	20250224	120834	54	100.00	KOSDAQ		화학	N	N	N	N		N	24100	-1150	5	-4.55	2797334500	114780	41.94	24500	25150	23900	32800	17700	25250	24371.19	1.91	0	2346	27750	26500	24950	23700	22150	27125	24325	40	7550	500	15650	50	1	7968680	1920	-38.25	11.48	12	1.44	-630.00	2099.00	29200	20250110	-17.47	2880	20240717	736.81	29200	-17.47	20250110	19900	21.11	20250131	29200	-17.47	20250110	2880	736.81	20240717	0.44	N	123330	500	39 억		152563	N	N	0	N	01	N
39	20250224	110832	54	100.00	KOSDAQ		화학	N	N	N	N		N	24050	-1200	5	-4.75	2348029100	96147	35.13	24500	25150	23900	32800	17700	25250	24421.15	1.91	0	-3397	27750	26500	24950	23700	22150	27125	24325	40	7550	500	15650	50	1	7968680	1916	-38.17	11.46	12	1.21	-630.00	2099.00	29200	20250110	-17.64	2880	20240717	735.07	29200	-17.64	20250110	19900	20.85	20250131	29200	-17.64	20250110	2880	735.07	20240717	0.44	N	123330	500	39 억		152563	N	N	0	N	01	N
40	20250224	100832	54	100.00	KOSDAQ		화학	N	N	N	N		N	24150	-1100	5	-4.36	1748357600	71301	26.05	24500	25150	24100	32800	17700	25250	24520.69	1.91	0	-5736	27750	26500	24950	23700	22150	27125	24325	40	7550	500	15650	50	1	7968680	1924	-38.33	11.51	12	0.89	-630.00	2099.00	29200	20250110	-17.29	2880	20240717	738.54	29200	-17.29	20250110	19900	21.36	20250131	29200	-17.29	20250110	2880	738.54	20240717	0.44	N	123330	500	39 억		152563	N	N	0	N	01	N
41	20250224	090838	54	100.00	KOSDAQ		화학	N	N	N	N		N	24900	-350	5	-1.39	585797450	23853	8.72	24500	25050	24250	32800	17700	25250	24558.33	1.91	0	-2430	27750	26500	24950	23700	22150	27125	24325	40	7550	500	15650	50	1	7968680	1984	-39.52	11.86	12	0.30	-630.00	2099.00	29200	20250110	-14.73	2880	20240717	764.58	29200	-14.73	20250110	19900	25.13	20250131	29200	-14.73	20250110	2880	764.58	20240717	0.44	N	123330	500	39 억		152563	N	N	0	N	01	N
42	20250221	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	25250	1250	2	5.21	6892750850	272813	71.10	23800	26200	23400	31200	16800	24000	25266.18	2.14	0	-17812	26333	25166	23833	22666	21333	25750	23250	40	7200	500	14880	50	1	7968680	2012	-40.08	12.03	12	3.42	-630.00	2099.00	29200	20250110	-13.53	2880	20240717	776.74	29200	-13.53	20250110	19900	26.88	20250131	29200	-13.53	20250110	2880	776.74	20240717	0.47	N	123330	500	39 억		170542	N	N	0	N	00	N
43	20250221	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	1400	2	5.83	6683991750	264588	68.95	23800	26200	23400	31200	16800	24000	25262.58	2.14	0	-18461	26333	25166	23833	22666	21333	25750	23250	40	7200	500	14880	50	1	7968680	2024	-40.32	12.10	12	3.32	-630.00	2099.00	29200	20250110	-13.01	2880	20240717	781.94	29200	-13.01	20250110	19900	27.64	20250131	29200	-13.01	20250110	2880	781.94	20240717	0.47	N	123330	500	39 억		170542	N	N	0	N	00	N
44	20250221	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	1700	2	7.08	5882843950	233142	60.76	23800	26200	23400	31200	16800	24000	25233.65	2.14	0	-8428	26333	25166	23833	22666	21333	25750	23250	40	7200	500	14880	50	1	7968680	2048	-40.79	12.24	12	2.93	-630.00	2099.00	29200	20250110	-11.99	2880	20240717	792.36	29200	-11.99	20250110	19900	29.15	20250131	29200	-11.99	20250110	2880	792.36	20240717	0.47	N	123330	500	39 억		170542	N	N	0	N	00	N
45	20250221	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	26000	2000	2	8.33	4402273400	175975	45.86	23800	26000	23400	31200	16800	24000	25017.31	2.14	0	-10677	26333	25166	23833	22666	21333	25750	23250	40	7200	500	14880	50	1	7968680	2072	-41.27	12.39	12	2.21	-630.00	2099.00	29200	20250110	-10.96	2880	20240717	802.78	29200	-10.96	20250110	19900	30.65	20250131	29200	-10.96	20250110	2880	802.78	20240717	0.47	N	123330	500	39 억		170542	N	N	0	N	00	N
46	20250221	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	1500	2	6.25	3734405600	150069	39.11	23800	25850	23400	31200	16800	24000	24885.45	2.14	0	-15521	26333	25166	23833	22666	21333	25750	23250	40	7200	500	14880	50	1	7968680	2032	-40.48	12.15	12	1.88	-630.00	2099.00	29200	20250110	-12.67	2880	20240717	785.42	29200	-12.67	20250110	19900	28.14	20250131	29200	-12.67	20250110	2880	785.42	20240717	0.47	N	123330	500	39 억		170542	N	N	0	N	00	N
47	20250221	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	1650	2	6.88	3207634500	129551	33.76	23800	25800	23400	31200	16800	24000	24760.48	2.14	0	-16928	26333	25166	23833	22666	21333	25750	23250	40	7200	500	14880	50	1	7968680	2044	-40.71	12.22	12	1.63	-630.00	2099.00	29200	20250110	-12.16	2880	20240717	790.62	29200	-12.16	20250110	19900	28.89	20250131	29200	-12.16	20250110	2880	790.62	20240717	0.47	N	123330	500	39 억		170542	N	N	0	N	00	N
48	20250221	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	600	2	2.50	1921481600	78633	20.49	23800	24950	23400	31200	16800	24000	24436.88	2.14	0	-25605	26333	25166	23833	22666	21333	25750	23250	40	7200	500	14880	50	1	7968680	1960	-39.05	11.72	12	0.99	-630.00	2099.00	29200	20250110	-15.75	2880	20240717	754.17	29200	-15.75	20250110	19900	23.62	20250131	29200	-15.75	20250110	2880	754.17	20240717	0.47	N	123330	500	39 억		170542	N	N	0	N	00	N
49	20250221	090833	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-400	5	-1.67	238149850	10072	2.62	23800	23950	23400	31200	16800	24000	23639.55	2.14	0	-284	26333	25166	23833	22666	21333	25750	23250	40	7200	500	14880	50	1	7968680	1881	-37.46	11.24	12	0.13	-630.00	2099.00	29200	20250110	-19.18	2880	20240717	719.44	29200	-19.18	20250110	19900	18.59	20250131	29200	-19.18	20250110	2880	719.44	20240717	0.47	N	123330	500	39 억		170542	N	N	0	N	00	N
50	20250220	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	1250	2	5.49	9227857000	382592	279.68	23200	25000	22500	29550	15950	22750	24120.04	2.58	0	-39665	24050	23400	22350	21700	20650	23725	22025	40	6800	500	14100	50	1	7968680	1912	-38.10	11.43	12	4.80	-630.00	2099.00	29200	20250110	-17.81	2880	20240717	733.33	29200	-17.81	20250110	19900	20.60	20250131	29200	-17.81	20250110	2880	733.33	20240717	0.48	N	123330	500	39 억		205955	N	N	0	N	00	N
51	20250220	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	1050	2	4.62	9038148500	374651	273.87	23200	25000	22500	29550	15950	22750	24124.91	2.58	0	-38747	24050	23400	22350	21700	20650	23725	22025	40	6800	500	14100	50	1	7968680	1897	-37.78	11.34	12	4.70	-630.00	2099.00	29200	20250110	-18.49	2880	20240717	726.39	29200	-18.49	20250110	19900	19.60	20250131	29200	-18.49	20250110	2880	726.39	20240717	0.48	N	123330	500	39 억		205955	N	N	0	N	00	N
52	20250220	140829	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	1300	2	5.71	7977509150	330210	241.39	23200	25000	22500	29550	15950	22750	24159.74	2.58	0	-40323	24050	23400	22350	21700	20650	23725	22025	40	6800	500	14100	50	1	7968680	1916	-38.17	11.46	12	4.14	-630.00	2099.00	29200	20250110	-17.64	2880	20240717	735.07	29200	-17.64	20250110	19900	20.85	20250131	29200	-17.64	20250110	2880	735.07	20240717	0.48	N	123330	500	39 억		205955	N	N	0	N	00	N
53	20250220	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	1850	2	8.13	6824507100	283203	207.02	23200	25000	22500	29550	15950	22750	24098.52	2.58	0	-30276	24050	23400	22350	21700	20650	23725	22025	40	6800	500	14100	50	1	7968680	1960	-39.05	11.72	12	3.55	-630.00	2099.00	29200	20250110	-15.75	2880	20240717	754.17	29200	-15.75	20250110	19900	23.62	20250131	29200	-15.75	20250110	2880	754.17	20240717	0.48	N	123330	500	39 억		205955	N	N	0	N	00	N
54	20250220	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	1900	2	8.35	5926438600	246626	180.28	23200	25000	22500	29550	15950	22750	24031.09	2.58	0	-20196	24050	23400	22350	21700	20650	23725	22025	40	6800	500	14100	50	1	7968680	1964	-39.13	11.74	12	3.09	-630.00	2099.00	29200	20250110	-15.58	2880	20240717	755.90	29200	-15.58	20250110	19900	23.87	20250131	29200	-15.58	20250110	2880	755.90	20240717	0.48	N	123330	500	39 억		205955	N	N	0	N	00	N
55	20250220	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	1450	2	6.37	4087226950	171678	125.50	23200	24550	22500	29550	15950	22750	23808.74	2.58	0	-3754	24050	23400	22350	21700	20650	23725	22025	40	6800	500	14100	50	1	7968680	1928	-38.41	11.53	12	2.15	-630.00	2099.00	29200	20250110	-17.12	2880	20240717	740.28	29200	-17.12	20250110	19900	21.61	20250131	29200	-17.12	20250110	2880	740.28	20240717	0.48	N	123330	500	39 억		205955	N	N	0	N	00	N
56	20250220	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	1600	2	7.03	2605540600	110543	80.81	23200	24450	22500	29550	15950	22750	23571.85	2.58	0	-4971	24050	23400	22350	21700	20650	23725	22025	40	6800	500	14100	50	1	7968680	1940	-38.65	11.60	12	1.39	-630.00	2099.00	29200	20250110	-16.61	2880	20240717	745.49	29200	-16.61	20250110	19900	22.36	20250131	29200	-16.61	20250110	2880	745.49	20240717	0.48	N	123330	500	39 억		205955	N	N	0	N	00	N
57	20250220	090832	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-50	5	-0.22	310767750	13588	9.93	23200	23350	22500	29550	15950	22750	22872.54	2.58	0	-3779	24050	23400	22350	21700	20650	23725	22025	40	6800	500	14100	50	1	7968680	1809	-36.03	10.81	12	0.17	-630.00	2099.00	29200	20250110	-22.26	2880	20240717	688.19	29200	-22.26	20250110	19900	14.07	20250131	29200	-22.26	20250110	2880	688.19	20240717	0.48	N	123330	500	39 억		205955	N	N	0	N	00	N
58	20250219	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	1100	2	5.08	3061684650	136744	166.07	21700	23000	21300	28100	15200	21650	22389.65	2.30	0	23327	22216	21932	21566	21282	20916	22075	21425	40	6450	500	13420	50	1	7968680	1813	-36.11	10.84	12	1.72	-630.00	2099.00	29200	20250110	-22.09	2880	20240717	689.93	29200	-22.09	20250110	19900	14.32	20250131	29200	-22.09	20250110	2880	689.93	20240717	0.45	N	123330	500	39 억		183322	N	N	0	N	00	N
59	20250219	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	1200	2	5.54	2885444050	128991	156.65	21700	23000	21300	28100	15200	21650	22369.34	2.30	0	23451	22216	21932	21566	21282	20916	22075	21425	40	6450	500	13420	50	1	7968680	1821	-36.27	10.89	12	1.62	-630.00	2099.00	29200	20250110	-21.75	2880	20240717	693.40	29200	-21.75	20250110	19900	14.82	20250131	29200	-21.75	20250110	2880	693.40	20240717	0.45	N	123330	500	39 억		183322	N	N	0	N	00	N
60	20250219	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	800	2	3.70	1782802050	80340	97.57	21700	22800	21300	28100	15200	21650	22190.72	2.30	0	2104	22216	21932	21566	21282	20916	22075	21425	40	6450	500	13420	50	1	7968680	1789	-35.63	10.70	12	1.01	-630.00	2099.00	29200	20250110	-23.12	2880	20240717	679.51	29200	-23.12	20250110	19900	12.81	20250131	29200	-23.12	20250110	2880	679.51	20240717	0.45	N	123330	500	39 억		183322	N	N	0	N	00	N
61	20250219	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	500	2	2.31	1510203300	68112	82.72	21700	22800	21300	28100	15200	21650	22172.35	2.30	0	-143	22216	21932	21566	21282	20916	22075	21425	40	6450	500	13420	50	1	7968680	1765	-35.16	10.55	12	0.85	-630.00	2099.00	29200	20250110	-24.14	2880	20240717	669.10	29200	-24.14	20250110	19900	11.31	20250131	29200	-24.14	20250110	2880	669.10	20240717	0.45	N	123330	500	39 억		183322	N	N	0	N	00	N
62	20250219	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	300	2	1.39	1236601350	55654	67.59	21700	22800	21300	28100	15200	21650	22219.45	2.30	0	2652	22216	21932	21566	21282	20916	22075	21425	40	6450	500	13420	50	1	7968680	1749	-34.84	10.46	12	0.70	-630.00	2099.00	29200	20250110	-24.83	2880	20240717	662.15	29200	-24.83	20250110	19900	10.30	20250131	29200	-24.83	20250110	2880	662.15	20240717	0.45	N	123330	500	39 억		183322	N	N	0	N	00	N
63	20250219	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	200	2	0.92	1193630650	53693	65.21	21700	22800	21300	28100	15200	21650	22230.66	2.30	0	2367	22216	21932	21566	21282	20916	22075	21425	40	6450	500	13420	50	1	7968680	1741	-34.68	10.41	12	0.67	-630.00	2099.00	29200	20250110	-25.17	2880	20240717	658.68	29200	-25.17	20250110	19900	9.80	20250131	29200	-25.17	20250110	2880	658.68	20240717	0.45	N	123330	500	39 억		183322	N	N	0	N	00	N
64	20250219	100825	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	350	2	1.62	1095241500	49195	59.75	21700	22800	21300	28100	15200	21650	22263.27	2.30	0	3899	22216	21932	21566	21282	20916	22075	21425	40	6450	500	13420	50	1	7968680	1753	-34.92	10.48	12	0.62	-630.00	2099.00	29200	20250110	-24.66	2880	20240717	663.89	29200	-24.66	20250110	19900	10.55	20250131	29200	-24.66	20250110	2880	663.89	20240717	0.45	N	123330	500	39 억		183322	N	N	0	N	00	N
65	20250219	090826	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	250	2	1.15	72654950	3369	4.09	21700	21900	21300	28100	15200	21650	21565.73	2.30	0	920	22216	21932	21566	21282	20916	22075	21425	40	6450	500	13420	50	1	7968680	1745	-34.76	10.43	12	0.04	-630.00	2099.00	29200	20250110	-25.00	2880	20240717	660.42	29200	-25.00	20250110	19900	10.05	20250131	29200	-25.00	20250110	2880	660.42	20240717	0.45	N	123330	500	39 억		183322	N	N	0	N	00	N
66	20250218	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	250	2	1.17	1759795700	81864	46.43	21200	21850	21200	27800	15000	21400	21496.57	1.92	0	30246	23066	22232	21216	20382	19366	21725	19875	40	6400	500	13260	50	1	7968680	1725	-34.37	10.31	12	1.03	-630.00	2099.00	29200	20250110	-25.86	2880	20240717	651.74	29200	-25.86	20250110	19900	8.79	20250131	29200	-25.86	20250110	2880	651.74	20240717	0.43	N	123330	500	39 억		153278	N	N	0	N	00	N
67	20250218	150824	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	350	2	1.64	1689457500	78618	44.58	21200	21850	21200	27800	15000	21400	21489.45	1.92	0	30777	23066	22232	21216	20382	19366	21725	19875	40	6400	500	13260	50	1	7968680	1733	-34.52	10.36	12	0.99	-630.00	2099.00	29200	20250110	-25.51	2880	20240717	655.21	29200	-25.51	20250110	19900	9.30	20250131	29200	-25.51	20250110	2880	655.21	20240717	0.43	N	123330	500	39 억		153278	N	N	0	N	00	N
68	20250218	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	0	3	0.00	1443753050	67225	38.12	21200	21850	21200	27800	15000	21400	21476.43	1.92	0	27230	23066	22232	21216	20382	19366	21725	19875	40	6400	500	13260	50	1	7968680	1705	-33.97	10.20	12	0.84	-630.00	2099.00	29200	20250110	-26.71	2880	20240717	643.06	29200	-26.71	20250110	19900	7.54	20250131	29200	-26.71	20250110	2880	643.06	20240717	0.43	N	123330	500	39 억		153278	N	N	0	N	00	N
69	20250218	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-150	5	-0.70	814240400	38043	21.57	21200	21800	21200	27800	15000	21400	21403.16	1.92	0	8693	23066	22232	21216	20382	19366	21725	19875	40	6400	500	13260	50	1	7968680	1693	-33.73	10.12	12	0.48	-630.00	2099.00	29200	20250110	-27.23	2880	20240717	637.85	29200	-27.23	20250110	19900	6.78	20250131	29200	-27.23	20250110	2880	637.85	20240717	0.43	N	123330	500	39 억		153278	N	N	0	N	00	N
70	20250218	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-50	5	-0.23	681719500	31814	18.04	21200	21800	21200	27800	15000	21400	21428.29	1.92	0	8012	23066	22232	21216	20382	19366	21725	19875	40	6400	500	13260	50	1	7968680	1701	-33.89	10.17	12	0.40	-630.00	2099.00	29200	20250110	-26.88	2880	20240717	641.32	29200	-26.88	20250110	19900	7.29	20250131	29200	-26.88	20250110	2880	641.32	20240717	0.43	N	123330	500	39 억		153278	N	N	0	N	00	N
71	20250218	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	0	3	0.00	631498100	29457	16.71	21200	21800	21200	27800	15000	21400	21437.96	1.92	0	7736	23066	22232	21216	20382	19366	21725	19875	40	6400	500	13260	50	1	7968680	1705	-33.97	10.20	12	0.37	-630.00	2099.00	29200	20250110	-26.71	2880	20240717	643.06	29200	-26.71	20250110	19900	7.54	20250131	29200	-26.71	20250110	2880	643.06	20240717	0.43	N	123330	500	39 억		153278	N	N	0	N	00	N
72	20250218	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-50	5	-0.23	343306100	16002	9.07	21200	21800	21200	27800	15000	21400	21453.95	1.92	0	4795	23066	22232	21216	20382	19366	21725	19875	40	6400	500	13260	50	1	7968680	1701	-33.89	10.17	12	0.20	-630.00	2099.00	29200	20250110	-26.88	2880	20240717	641.32	29200	-26.88	20250110	19900	7.29	20250131	29200	-26.88	20250110	2880	641.32	20240717	0.43	N	123330	500	39 억		153278	N	N	0	N	00	N
73	20250218	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	250	2	1.17	51147800	2379	1.35	21200	21650	21200	27800	15000	21400	21499.71	1.92	0	1013	23066	22232	21216	20382	19366	21725	19875	40	6400	500	13260	50	1	7968680	1725	-34.37	10.31	12	0.03	-630.00	2099.00	29200	20250110	-25.86	2880	20240717	651.74	29200	-25.86	20250110	19900	8.79	20250131	29200	-25.86	20250110	2880	651.74	20240717	0.43	N	123330	500	39 억		153278	N	N	0	N	00	N
74	20250217	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-800	5	-3.60	3657270000	175846	273.38	22000	22050	20200	28850	15550	22200	20797.80	2.42	0	-38956	23133	22666	22083	21616	21033	22900	21850	40	6650	500	13760	50	1	7968680	1705	-33.97	10.20	12	2.21	-630.00	2099.00	29200	20250110	-26.71	2880	20240717	643.06	29200	-26.71	20250110	19900	7.54	20250131	29200	-26.71	20250110	2880	643.06	20240717	0.45	N	123330	500	39 억		192465	N	N	0	N	00	N
75	20250217	150820	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-750	5	-3.38	3559806250	171291	266.30	22000	22050	20200	28850	15550	22200	20782.21	2.42	0	-37829	23133	22666	22083	21616	21033	22900	21850	40	6650	500	13760	50	1	7968680	1709	-34.05	10.22	12	2.15	-630.00	2099.00	29200	20250110	-26.54	2880	20240717	644.79	29200	-26.54	20250110	19900	7.79	20250131	29200	-26.54	20250110	2880	644.79	20240717	0.45	N	123330	500	39 억		192465	N	N	0	N	00	N
76	20250217	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-950	5	-4.28	3375049350	162644	252.86	22000	22050	20200	28850	15550	22200	20751.15	2.42	0	-36890	23133	22666	22083	21616	21033	22900	21850	40	6650	500	13760	50	1	7968680	1693	-33.73	10.12	12	2.04	-630.00	2099.00	29200	20250110	-27.23	2880	20240717	637.85	29200	-27.23	20250110	19900	6.78	20250131	29200	-27.23	20250110	2880	637.85	20240717	0.45	N	123330	500	39 억		192465	N	N	0	N	00	N
77	20250217	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-1100	5	-4.95	3165838600	152763	237.49	22000	22050	20200	28850	15550	22200	20723.86	2.42	0	-36000	23133	22666	22083	21616	21033	22900	21850	40	6650	500	13760	50	1	7968680	1681	-33.49	10.05	12	1.92	-630.00	2099.00	29200	20250110	-27.74	2880	20240717	632.64	29200	-27.74	20250110	19900	6.03	20250131	29200	-27.74	20250110	2880	632.64	20240717	0.45	N	123330	500	39 억		192465	N	N	0	N	00	N
78	20250217	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-1200	5	-5.41	3018568800	145767	226.62	22000	22050	20200	28850	15550	22200	20708.18	2.42	0	-36822	23133	22666	22083	21616	21033	22900	21850	40	6650	500	13760	50	1	7968680	1673	-33.33	10.00	12	1.83	-630.00	2099.00	29200	20250110	-28.08	2880	20240717	629.17	29200	-28.08	20250110	19900	5.53	20250131	29200	-28.08	20250110	2880	629.17	20240717	0.45	N	123330	500	39 억		192465	N	N	0	N	00	N
79	20250217	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-1450	5	-6.53	2680570100	129602	201.49	22000	22050	20200	28850	15550	22200	20683.09	2.42	0	-35397	23133	22666	22083	21616	21033	22900	21850	40	6650	500	13760	50	1	7968680	1654	-32.94	9.89	12	1.63	-630.00	2099.00	29200	20250110	-28.94	2880	20240717	620.49	29200	-28.94	20250110	19900	4.27	20250131	29200	-28.94	20250110	2880	620.49	20240717	0.45	N	123330	500	39 억		192465	N	N	0	N	00	N
80	20250217	100819	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-1750	5	-7.88	1981668150	95391	148.30	22000	22050	20300	28850	15550	22200	20774.16	2.42	0	-32917	23133	22666	22083	21616	21033	22900	21850	40	6650	500	13760	50	1	7968680	1630	-32.46	9.74	12	1.20	-630.00	2099.00	29200	20250110	-29.97	2880	20240717	610.07	29200	-29.97	20250110	19900	2.76	20250131	29200	-29.97	20250110	2880	610.07	20240717	0.45	N	123330	500	39 억		192465	N	N	0	N	00	N
81	20250217	090821	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-700	5	-3.15	177600850	8259	12.84	22000	22050	21300	28850	15550	22200	21503.92	2.42	0	-711	23133	22666	22083	21616	21033	22900	21850	40	6650	500	13760	50	1	7968680	1713	-34.13	10.24	12	0.10	-630.00	2099.00	29200	20250110	-26.37	2880	20240717	646.53	29200	-26.37	20250110	19900	8.04	20250131	29200	-26.37	20250110	2880	646.53	20240717	0.45	N	123330	500	39 억		192465	N	N	0	N	00	N
82	20250214	160816	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	400	2	1.83	1412999500	64284	51.08	21800	22550	21500	28300	15300	21800	21979.49	2.37	0	3318	23066	22432	21766	21132	20466	22100	20800	40	6500	500	13510	50	1	7968680	1769	-35.24	10.58	12	0.81	-630.00	2099.00	29200	20250110	-23.97	2880	20240717	670.83	29200	-23.97	20250110	19900	11.56	20250131	29200	-23.97	20250110	2880	670.83	20240717	0.44	N	123330	500	39 억		189185	N	N	0	N	00	N
83	20250214	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	400	2	1.83	1353018450	61569	48.92	21800	22550	21500	28300	15300	21800	21975.64	2.37	0	5105	23066	22432	21766	21132	20466	22100	20800	40	6500	500	13510	50	1	7968680	1769	-35.24	10.58	12	0.77	-630.00	2099.00	29200	20250110	-23.97	2880	20240717	670.83	29200	-23.97	20250110	19900	11.56	20250131	29200	-23.97	20250110	2880	670.83	20240717	0.44	N	123330	500	39 억		189185	N	N	0	N	00	N
84	20250214	140816	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	450	2	2.06	1187828250	54090	42.98	21800	22550	21500	28300	15300	21800	21960.22	2.37	0	4845	23066	22432	21766	21132	20466	22100	20800	40	6500	500	13510	50	1	7968680	1773	-35.32	10.60	12	0.68	-630.00	2099.00	29200	20250110	-23.80	2880	20240717	672.57	29200	-23.80	20250110	19900	11.81	20250131	29200	-23.80	20250110	2880	672.57	20240717	0.44	N	123330	500	39 억		189185	N	N	0	N	00	N
85	20250214	130818	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	500	2	2.29	1038515900	47351	37.63	21800	22550	21500	28300	15300	21800	21932.29	2.37	0	2830	23066	22432	21766	21132	20466	22100	20800	40	6500	500	13510	50	1	7968680	1777	-35.40	10.62	12	0.59	-630.00	2099.00	29200	20250110	-23.63	2880	20240717	674.31	29200	-23.63	20250110	19900	12.06	20250131	29200	-23.63	20250110	2880	674.31	20240717	0.44	N	123330	500	39 억		189185	N	N	0	N	00	N
86	20250214	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	300	2	1.38	674322100	30969	24.61	21800	22150	21500	28300	15300	21800	21774.10	2.37	0	863	23066	22432	21766	21132	20466	22100	20800	40	6500	500	13510	50	1	7968680	1761	-35.08	10.53	12	0.39	-630.00	2099.00	29200	20250110	-24.32	2880	20240717	667.36	29200	-24.32	20250110	19900	11.06	20250131	29200	-24.32	20250110	2880	667.36	20240717	0.44	N	123330	500	39 억		189185	N	N	0	N	00	N
87	20250214	110812	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	50	2	0.23	380281150	17575	13.97	21800	21950	21500	28300	15300	21800	21637.62	2.37	0	-205	23066	22432	21766	21132	20466	22100	20800	40	6500	500	13510	50	1	7968680	1741	-34.68	10.41	12	0.22	-630.00	2099.00	29200	20250110	-25.17	2880	20240717	658.68	29200	-25.17	20250110	19900	9.80	20250131	29200	-25.17	20250110	2880	658.68	20240717	0.44	N	123330	500	39 억		189185	N	N	0	N	00	N
88	20250214	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-50	5	-0.23	272680050	12592	10.01	21800	21950	21500	28300	15300	21800	21655.02	2.37	0	-397	23066	22432	21766	21132	20466	22100	20800	40	6500	500	13510	50	1	7968680	1733	-34.52	10.36	12	0.16	-630.00	2099.00	29200	20250110	-25.51	2880	20240717	655.21	29200	-25.51	20250110	19900	9.30	20250131	29200	-25.51	20250110	2880	655.21	20240717	0.44	N	123330	500	39 억		189185	N	N	0	N	00	N
89	20250214	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-150	5	-0.69	69952200	3226	2.56	21800	21950	21500	28300	15300	21800	21683.88	2.37	0	-236	23066	22432	21766	21132	20466	22100	20800	40	6500	500	13510	50	1	7968680	1725	-34.37	10.31	12	0.04	-630.00	2099.00	29200	20250110	-25.86	2880	20240717	651.74	29200	-25.86	20250110	19900	8.79	20250131	29200	-25.86	20250110	2880	651.74	20240717	0.44	N	123330	500	39 억		189185	N	N	0	N	00	N
90	20250213	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-550	5	-2.46	2721753150	125602	118.83	22350	22400	21100	29050	15650	22350	21668.70	2.43	0	-5079	23716	23032	22516	21832	21316	22775	21575	40	6700	500	13850	50	1	7968680	1737	-34.60	10.39	12	1.58	-630.00	2099.00	29200	20250110	-25.34	2880	20240717	656.94	29200	-25.34	20250110	19900	9.55	20250131	29200	-25.34	20250110	2880	656.94	20240717	0.44	N	123330	500	39 억		193757	N	N	0	N	00	N
91	20250213	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-950	5	-4.25	2450566850	112991	106.90	22350	22400	21100	29050	15650	22350	21688.16	2.43	0	-3629	23716	23032	22516	21832	21316	22775	21575	40	6700	500	13850	50	1	7968680	1705	-33.97	10.20	12	1.42	-630.00	2099.00	29200	20250110	-26.71	2880	20240717	643.06	29200	-26.71	20250110	19900	7.54	20250131	29200	-26.71	20250110	2880	643.06	20240717	0.44	N	123330	500	39 억		193757	N	N	0	N	00	N
92	20250213	140808	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-650	5	-2.91	1530870100	69936	66.16	22350	22400	21550	29050	15650	22350	21889.59	2.43	0	-13466	23716	23032	22516	21832	21316	22775	21575	40	6700	500	13850	50	1	7968680	1729	-34.44	10.34	12	0.88	-630.00	2099.00	29200	20250110	-25.68	2880	20240717	653.47	29200	-25.68	20250110	19900	9.05	20250131	29200	-25.68	20250110	2880	653.47	20240717	0.44	N	123330	500	39 억		193757	N	N	0	N	00	N
93	20250213	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-550	5	-2.46	1041057900	47308	44.76	22350	22400	21750	29050	15650	22350	22005.96	2.43	0	-7412	23716	23032	22516	21832	21316	22775	21575	40	6700	500	13850	50	1	7968680	1737	-34.60	10.39	12	0.59	-630.00	2099.00	29200	20250110	-25.34	2880	20240717	656.94	29200	-25.34	20250110	19900	9.55	20250131	29200	-25.34	20250110	2880	656.94	20240717	0.44	N	123330	500	39 억		193757	N	N	0	N	00	N
94	20250213	120807	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-250	5	-1.12	634917350	28773	27.22	22350	22400	21900	29050	15650	22350	22066.43	2.43	0	2392	23716	23032	22516	21832	21316	22775	21575	40	6700	500	13850	50	1	7968680	1761	-35.08	10.53	12	0.36	-630.00	2099.00	29200	20250110	-24.32	2880	20240717	667.36	29200	-24.32	20250110	19900	11.06	20250131	29200	-24.32	20250110	2880	667.36	20240717	0.44	N	123330	500	39 억		193757	N	N	0	N	00	N
95	20250213	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-400	5	-1.79	456905650	20755	19.64	22350	22350	21900	29050	15650	22350	22014.24	2.43	0	-2707	23716	23032	22516	21832	21316	22775	21575	40	6700	500	13850	50	1	7968680	1749	-34.84	10.46	12	0.26	-630.00	2099.00	29200	20250110	-24.83	2880	20240717	662.15	29200	-24.83	20250110	19900	10.30	20250131	29200	-24.83	20250110	2880	662.15	20240717	0.44	N	123330	500	39 억		193757	N	N	0	N	00	N
96	20250213	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-250	5	-1.12	344773850	15658	14.81	22350	22350	21900	29050	15650	22350	22019.02	2.43	0	-2419	23716	23032	22516	21832	21316	22775	21575	40	6700	500	13850	50	1	7968680	1761	-35.08	10.53	12	0.20	-630.00	2099.00	29200	20250110	-24.32	2880	20240717	667.36	29200	-24.32	20250110	19900	11.06	20250131	29200	-24.32	20250110	2880	667.36	20240717	0.44	N	123330	500	39 억		193757	N	N	0	N	00	N
97	20250213	090804	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-150	5	-0.67	64875950	2935	2.78	22350	22350	21900	29050	15650	22350	22104.24	2.43	0	-106	23716	23032	22516	21832	21316	22775	21575	40	6700	500	13850	50	1	7968680	1769	-35.24	10.58	12	0.04	-630.00	2099.00	29200	20250110	-23.97	2880	20240717	670.83	29200	-23.97	20250110	19900	11.56	20250131	29200	-23.97	20250110	2880	670.83	20240717	0.44	N	123330	500	39 억		193757	N	N	0	N	00	N
98	20250212	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	-400	5	-1.76	2344421650	105163	121.55	22700	23200	22000	29550	15950	22750	22293.19	2.47	0	-3433	23716	23232	22516	22032	21316	23475	22275	40	6800	500	14100	50	1	7968680	1781	-35.48	10.65	12	1.32	-630.00	2099.00	29200	20250110	-23.46	2880	20240717	676.04	29200	-23.46	20250110	19900	12.31	20250131	29200	-23.46	20250110	2880	676.04	20240717	0.45	N	123330	500	39 억		197063	N	N	0	N	00	N
99	20250212	150801	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-450	5	-1.98	2288448500	102654	118.65	22700	23200	22000	29550	15950	22750	22292.83	2.47	0	-1631	23716	23232	22516	22032	21316	23475	22275	40	6800	500	14100	50	1	7968680	1777	-35.40	10.62	12	1.29	-630.00	2099.00	29200	20250110	-23.63	2880	20240717	674.31	29200	-23.63	20250110	19900	12.06	20250131	29200	-23.63	20250110	2880	674.31	20240717	0.45	N	123330	500	39 억		197063	N	N	0	N	00	N
100	20250212	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-550	5	-2.42	2024708050	90744	104.89	22700	23200	22000	29550	15950	22750	22312.31	2.47	0	-2374	23716	23232	22516	22032	21316	23475	22275	40	6800	500	14100	50	1	7968680	1769	-35.24	10.58	12	1.14	-630.00	2099.00	29200	20250110	-23.97	2880	20240717	670.83	29200	-23.97	20250110	19900	11.56	20250131	29200	-23.97	20250110	2880	670.83	20240717	0.45	N	123330	500	39 억		197063	N	N	0	N	00	N
101	20250212	130805	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-600	5	-2.64	1498802250	66953	77.39	22700	23200	22050	29550	15950	22750	22385.89	2.47	0	-10320	23716	23232	22516	22032	21316	23475	22275	40	6800	500	14100	50	1	7968680	1765	-35.16	10.55	12	0.84	-630.00	2099.00	29200	20250110	-24.14	2880	20240717	669.10	29200	-24.14	20250110	19900	11.31	20250131	29200	-24.14	20250110	2880	669.10	20240717	0.45	N	123330	500	39 억		197063	N	N	0	N	00	N
102	20250212	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-600	5	-2.64	1401018450	62554	72.30	22700	23200	22050	29550	15950	22750	22396.94	2.47	0	-9664	23716	23232	22516	22032	21316	23475	22275	40	6800	500	14100	50	1	7968680	1765	-35.16	10.55	12	0.78	-630.00	2099.00	29200	20250110	-24.14	2880	20240717	669.10	29200	-24.14	20250110	19900	11.31	20250131	29200	-24.14	20250110	2880	669.10	20240717	0.45	N	123330	500	39 억		197063	N	N	0	N	00	N
103	20250212	110800	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-450	5	-1.98	1201673600	53565	61.91	22700	23200	22050	29550	15950	22750	22433.93	2.47	0	-10296	23716	23232	22516	22032	21316	23475	22275	40	6800	500	14100	50	1	7968680	1777	-35.40	10.62	12	0.67	-630.00	2099.00	29200	20250110	-23.63	2880	20240717	674.31	29200	-23.63	20250110	19900	12.06	20250131	29200	-23.63	20250110	2880	674.31	20240717	0.45	N	123330	500	39 억		197063	N	N	0	N	00	N
104	20250212	100754	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-100	5	-0.44	954117050	42502	49.13	22700	23200	22050	29550	15950	22750	22448.76	2.47	0	-10556	23716	23232	22516	22032	21316	23475	22275	40	6800	500	14100	50	1	7968680	1805	-35.95	10.79	12	0.53	-630.00	2099.00	29200	20250110	-22.43	2880	20240717	686.46	29200	-22.43	20250110	19900	13.82	20250131	29200	-22.43	20250110	2880	686.46	20240717	0.45	N	123330	500	39 억		197063	N	N	0	N	00	N
105	20250212	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-100	5	-0.44	250068950	10953	12.66	22700	23200	22400	29550	15950	22750	22831.09	2.47	0	-1905	23716	23232	22516	22032	21316	23475	22275	40	6800	500	14100	50	1	7968680	1805	-35.95	10.79	12	0.14	-630.00	2099.00	29200	20250110	-22.43	2880	20240717	686.46	29200	-22.43	20250110	19900	13.82	20250131	29200	-22.43	20250110	2880	686.46	20240717	0.45	N	123330	500	39 억		197063	N	N	0	N	00	N
106	20250211	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	450	2	2.02	1934980650	86461	66.44	22300	23000	21800	28950	15650	22300	22379.71	2.55	0	-6748	24033	23166	21983	21116	19933	23600	21550	40	6650	500	13820	50	1	7968680	1813	-36.11	10.84	12	1.09	-630.00	2099.00	29200	20250110	-22.09	2880	20240717	689.93	29200	-22.09	20250110	19900	14.32	20250131	29200	-22.09	20250110	2880	689.93	20240717	0.35	N	123330	500	39 억		203371	N	N	0	N	00	N
107	20250211	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	400	2	1.79	1840617150	82304	63.25	22300	23000	21800	28950	15650	22300	22363.64	2.55	0	-5117	24033	23166	21983	21116	19933	23600	21550	40	6650	500	13820	50	1	7968680	1809	-36.03	10.81	12	1.03	-630.00	2099.00	29200	20250110	-22.26	2880	20240717	688.19	29200	-22.26	20250110	19900	14.07	20250131	29200	-22.26	20250110	2880	688.19	20240717	0.35	N	123330	500	39 억		203371	N	N	0	N	00	N
108	20250211	140804	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	150	2	0.67	1675915700	75006	57.64	22300	23000	21800	28950	15650	22300	22343.76	2.55	0	-3098	24033	23166	21983	21116	19933	23600	21550	40	6650	500	13820	50	1	7968680	1789	-35.63	10.70	12	0.94	-630.00	2099.00	29200	20250110	-23.12	2880	20240717	679.51	29200	-23.12	20250110	19900	12.81	20250131	29200	-23.12	20250110	2880	679.51	20240717	0.35	N	123330	500	39 억		203371	N	N	0	N	00	N
109	20250211	130803	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	50	2	0.22	1394579650	62421	47.97	22300	23000	21800	28950	15650	22300	22341.51	2.55	0	-6319	24033	23166	21983	21116	19933	23600	21550	40	6650	500	13820	50	1	7968680	1781	-35.48	10.65	12	0.78	-630.00	2099.00	29200	20250110	-23.46	2880	20240717	676.04	29200	-23.46	20250110	19900	12.31	20250131	29200	-23.46	20250110	2880	676.04	20240717	0.35	N	123330	500	39 억		203371	N	N	0	N	00	N
110	20250211	120802	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	550	2	2.47	1198473300	53707	41.27	22300	23000	21800	28950	15650	22300	22315.03	2.55	0	-4259	24033	23166	21983	21116	19933	23600	21550	40	6650	500	13820	50	1	7968680	1821	-36.27	10.89	12	0.67	-630.00	2099.00	29200	20250110	-21.75	2880	20240717	693.40	29200	-21.75	20250110	19900	14.82	20250131	29200	-21.75	20250110	2880	693.40	20240717	0.35	N	123330	500	39 억		203371	N	N	0	N	00	N
111	20250211	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	0	3	0.00	722200850	32668	25.10	22300	22500	21800	28950	15650	22300	22107.29	2.55	0	-6921	24033	23166	21983	21116	19933	23600	21550	40	6650	500	13820	50	1	7968680	1777	-35.40	10.62	12	0.41	-630.00	2099.00	29200	20250110	-23.63	2880	20240717	674.31	29200	-23.63	20250110	19900	12.06	20250131	29200	-23.63	20250110	2880	674.31	20240717	0.35	N	123330	500	39 억		203371	N	N	0	N	00	N
112	20250211	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	0	3	0.00	514954200	23294	17.90	22300	22500	21800	28950	15650	22300	22106.73	2.55	0	-4044	24033	23166	21983	21116	19933	23600	21550	40	6650	500	13820	50	1	7968680	1777	-35.40	10.62	12	0.29	-630.00	2099.00	29200	20250110	-23.63	2880	20240717	674.31	29200	-23.63	20250110	19900	12.06	20250131	29200	-23.63	20250110	2880	674.31	20240717	0.35	N	123330	500	39 억		203371	N	N	0	N	00	N
113	20250211	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	150	2	0.67	182353200	8207	6.31	22300	22500	21800	28950	15650	22300	22219.23	2.55	0	-1609	24033	23166	21983	21116	19933	23600	21550	40	6650	500	13820	50	1	7968680	1789	-35.63	10.70	12	0.10	-630.00	2099.00	29200	20250110	-23.12	2880	20240717	679.51	29200	-23.12	20250110	19900	12.81	20250131	29200	-23.12	20250110	2880	679.51	20240717	0.35	N	123330	500	39 억		203371	N	N	0	N	00	N
114	20250210	160759	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	800	2	3.72	2897630850	130118	61.42	21450	22850	20800	27950	15050	21500	22269.80	2.16	0	31562	22966	22232	21266	20532	19566	21750	20050	40	6450	500	13330	50	1	7968680	1777	-35.40	10.62	12	1.63	-630.00	2099.00	29200	20250110	-23.63	2880	20240717	674.31	29200	-23.63	20250110	19900	12.06	20250131	29200	-23.63	20250110	2880	674.31	20240717	0.29	N	123330	500	39 억		172173	N	N	0	N	00	N
115	20250210	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	900	2	4.19	2831261150	127146	60.02	21450	22850	20800	27950	15050	21500	22268.36	2.16	0	32056	22966	22232	21266	20532	19566	21750	20050	40	6450	500	13330	50	1	7968680	1785	-35.56	10.67	12	1.60	-630.00	2099.00	29200	20250110	-23.29	2880	20240717	677.78	29200	-23.29	20250110	19900	12.56	20250131	29200	-23.29	20250110	2880	677.78	20240717	0.29	N	123330	500	39 억		172173	N	N	0	N	00	N
116	20250210	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	1150	2	5.35	2575841050	115729	54.63	21450	22850	20800	27950	15050	21500	22258.13	2.16	0	32267	22966	22232	21266	20532	19566	21750	20050	40	6450	500	13330	50	1	7968680	1805	-35.95	10.79	12	1.45	-630.00	2099.00	29200	20250110	-22.43	2880	20240717	686.46	29200	-22.43	20250110	19900	13.82	20250131	29200	-22.43	20250110	2880	686.46	20240717	0.29	N	123330	500	39 억		172173	N	N	0	N	00	N
117	20250210	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	1200	2	5.58	2430014450	109279	51.58	21450	22850	20800	27950	15050	21500	22237.42	2.16	0	32945	22966	22232	21266	20532	19566	21750	20050	40	6450	500	13330	50	1	7968680	1809	-36.03	10.81	12	1.37	-630.00	2099.00	29200	20250110	-22.26	2880	20240717	688.19	29200	-22.26	20250110	19900	14.07	20250131	29200	-22.26	20250110	2880	688.19	20240717	0.29	N	123330	500	39 억		172173	N	N	0	N	00	N
118	20250210	120755	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	1250	2	5.81	2166459150	97635	46.09	21450	22850	20800	27950	15050	21500	22190.03	2.16	0	29694	22966	22232	21266	20532	19566	21750	20050	40	6450	500	13330	50	1	7968680	1813	-36.11	10.84	12	1.23	-630.00	2099.00	29200	20250110	-22.09	2880	20240717	689.93	29200	-22.09	20250110	19900	14.32	20250131	29200	-22.09	20250110	2880	689.93	20240717	0.29	N	123330	500	39 억		172173	N	N	0	N	00	N
119	20250210	110753	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	1200	2	5.58	1874845300	84826	40.04	21450	22850	20800	27950	15050	21500	22102.91	2.16	0	24536	22966	22232	21266	20532	19566	21750	20050	40	6450	500	13330	50	1	7968680	1809	-36.03	10.81	12	1.06	-630.00	2099.00	29200	20250110	-22.26	2880	20240717	688.19	29200	-22.26	20250110	19900	14.07	20250131	29200	-22.26	20250110	2880	688.19	20240717	0.29	N	123330	500	39 억		172173	N	N	0	N	00	N
120	20250210	100753	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	1150	2	5.35	1343148100	61428	29.00	21450	22850	20800	27950	15050	21500	21865.96	2.16	0	18573	22966	22232	21266	20532	19566	21750	20050	40	6450	500	13330	50	1	7968680	1805	-35.95	10.79	12	0.77	-630.00	2099.00	29200	20250110	-22.43	2880	20240717	686.46	29200	-22.43	20250110	19900	13.82	20250131	29200	-22.43	20250110	2880	686.46	20240717	0.29	N	123330	500	39 억		172173	N	N	0	N	00	N
121	20250210	090750	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-150	5	-0.70	232245000	10979	5.18	21450	21450	20800	27950	15050	21500	21150.61	2.16	0	4863	22966	22232	21266	20532	19566	21750	20050	40	6450	500	13330	50	1	7968680	1701	-33.89	10.17	12	0.14	-630.00	2099.00	29200	20250110	-26.88	2880	20240717	641.32	29200	-26.88	20250110	19900	7.29	20250131	29200	-26.88	20250110	2880	641.32	20240717	0.29	N	123330	500	39 억		172173	N	N	0	N	00	N
122	20250207	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-250	5	-1.15	4440055750	211838	150.50	21550	22000	20300	28250	15250	21750	20958.56	2.13	0	2952	23150	22450	21900	21200	20650	22800	21550	40	6500	500	13480	50	1	7968680	1713	-34.13	10.24	12	2.66	-630.00	2099.00	29200	20250110	-26.37	2880	20240717	646.53	29200	-26.37	20250110	19900	8.04	20250131	29200	-26.37	20250110	2880	646.53	20240717	0.30	N	123330	500	39 억		169888	N	N	0	N	00	N
123	20250207	150746	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-450	5	-2.07	4342390050	207279	147.26	21550	22000	20300	28250	15250	21750	20949.16	2.13	0	4517	23150	22450	21900	21200	20650	22800	21550	40	6500	500	13480	50	1	7968680	1697	-33.81	10.15	12	2.60	-630.00	2099.00	29200	20250110	-27.05	2880	20240717	639.58	29200	-27.05	20250110	19900	7.04	20250131	29200	-27.05	20250110	2880	639.58	20240717	0.30	N	123330	500	39 억		169888	N	N	0	N	00	N
124	20250207	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-600	5	-2.76	3999722300	191184	135.83	21550	22000	20300	28250	15250	21750	20920.42	2.13	0	412	23150	22450	21900	21200	20650	22800	21550	40	6500	500	13480	50	1	7968680	1685	-33.57	10.08	12	2.40	-630.00	2099.00	29200	20250110	-27.57	2880	20240717	634.38	29200	-27.57	20250110	19900	6.28	20250131	29200	-27.57	20250110	2880	634.38	20240717	0.30	N	123330	500	39 억		169888	N	N	0	N	00	N
125	20250207	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-750	5	-3.45	3434964300	164435	116.82	21550	22000	20300	28250	15250	21750	20889.04	2.13	0	-9850	23150	22450	21900	21200	20650	22800	21550	40	6500	500	13480	50	1	7968680	1673	-33.33	10.00	12	2.06	-630.00	2099.00	29200	20250110	-28.08	2880	20240717	629.17	29200	-28.08	20250110	19900	5.53	20250131	29200	-28.08	20250110	2880	629.17	20240717	0.30	N	123330	500	39 억		169888	N	N	0	N	00	N
126	20250207	120744	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-1100	5	-5.06	2711114550	129873	92.27	21550	22000	20300	28250	15250	21750	20874.53	2.13	0	-17444	23150	22450	21900	21200	20650	22800	21550	40	6500	500	13480	50	1	7968680	1646	-32.78	9.84	12	1.63	-630.00	2099.00	29200	20250110	-29.28	2880	20240717	617.01	29200	-29.28	20250110	19900	3.77	20250131	29200	-29.28	20250110	2880	617.01	20240717	0.30	N	123330	500	39 억		169888	N	N	0	N	00	N
127	20250207	110741	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-1250	5	-5.75	2002538650	95208	67.64	21550	22000	20450	28250	15250	21750	21032.65	2.13	0	-27211	23150	22450	21900	21200	20650	22800	21550	40	6500	500	13480	50	1	7968680	1634	-32.54	9.77	12	1.19	-630.00	2099.00	29200	20250110	-29.79	2880	20240717	611.81	29200	-29.79	20250110	19900	3.02	20250131	29200	-29.79	20250110	2880	611.81	20240717	0.30	N	123330	500	39 억		169888	N	N	0	N	00	N
128	20250207	100744	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-550	5	-2.53	1020791250	47895	34.03	21550	22000	20950	28250	15250	21750	21312.31	2.13	0	-14502	23150	22450	21900	21200	20650	22800	21550	40	6500	500	13480	50	1	7968680	1689	-33.65	10.10	12	0.60	-630.00	2099.00	29200	20250110	-27.40	2880	20240717	636.11	29200	-27.40	20250110	19900	6.53	20250131	29200	-27.40	20250110	2880	636.11	20240717	0.30	N	123330	500	39 억		169888	N	N	0	N	00	N
129	20250207	090749	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-450	5	-2.07	223242300	10478	7.44	21550	21550	21000	28250	15250	21750	21302.09	2.13	0	-2396	23150	22450	21900	21200	20650	22800	21550	40	6500	500	13480	50	1	7968680	1697	-33.81	10.15	12	0.13	-630.00	2099.00	29200	20250110	-27.05	2880	20240717	639.58	29200	-27.05	20250110	19900	7.04	20250131	29200	-27.05	20250110	2880	639.58	20240717	0.30	N	123330	500	39 억		169888	N	N	0	N	00	N
130	20250206	160725	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	200	2	0.93	3084984200	140546	97.91	21550	22600	21350	28000	15100	21550	21950.04	1.92	0	16101	23216	22382	21566	20732	19916	21975	20325	40	6450	500	13360	50	1	7968680	1733	-34.52	10.36	12	1.76	-630.00	2099.00	29200	20250110	-25.51	2880	20240717	655.21	29200	-25.51	20250110	19900	9.30	20250131	29200	-25.51	20250110	2880	655.21	20240717	0.29	N	123330	500	39 억		153273	N	N	0	N	00	N
131	20250206	150729	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	50	2	0.23	2943617700	134020	93.36	21550	22600	21350	28000	15100	21550	21964.02	1.92	0	19322	23216	22382	21566	20732	19916	21975	20325	40	6450	500	13360	50	1	7968680	1721	-34.29	10.29	12	1.68	-630.00	2099.00	29200	20250110	-26.03	2880	20240717	650.00	29200	-26.03	20250110	19900	8.54	20250131	29200	-26.03	20250110	2880	650.00	20240717	0.29	N	123330	500	39 억		153273	N	N	0	N	00	N
132	20250206	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-50	5	-0.23	2510362850	113854	79.31	21550	22600	21350	28000	15100	21550	22048.96	1.92	0	19310	23216	22382	21566	20732	19916	21975	20325	40	6450	500	13360	50	1	7968680	1713	-34.13	10.24	12	1.43	-630.00	2099.00	29200	20250110	-26.37	2880	20240717	646.53	29200	-26.37	20250110	19900	8.04	20250131	29200	-26.37	20250110	2880	646.53	20240717	0.29	N	123330	500	39 억		153273	N	N	0	N	00	N
133	20250206	130727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	350	2	1.62	2187776350	98979	68.95	21550	22600	21350	28000	15100	21550	22103.44	1.92	0	19102	23216	22382	21566	20732	19916	21975	20325	40	6450	500	13360	50	1	7968680	1745	-34.76	10.43	12	1.24	-630.00	2099.00	29200	20250110	-25.00	2880	20240717	660.42	29200	-25.00	20250110	19900	10.05	20250131	29200	-25.00	20250110	2880	660.42	20240717	0.29	N	123330	500	39 억		153273	N	N	0	N	00	N
134	20250206	120724	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	950	2	4.41	1733472650	78432	54.64	21550	22600	21350	28000	15100	21550	22101.60	1.92	0	21839	23216	22382	21566	20732	19916	21975	20325	40	6450	500	13360	50	1	7968680	1793	-35.71	10.72	12	0.98	-630.00	2099.00	29200	20250110	-22.95	2880	20240717	681.25	29200	-22.95	20250110	19900	13.07	20250131	29200	-22.95	20250110	2880	681.25	20240717	0.29	N	123330	500	39 억		153273	N	N	0	N	00	N
135	20250206	110720	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	350	2	1.62	1381796850	62664	43.65	21550	22600	21350	28000	15100	21550	22050.89	1.92	0	18034	23216	22382	21566	20732	19916	21975	20325	40	6450	500	13360	50	1	7968680	1745	-34.76	10.43	12	0.79	-630.00	2099.00	29200	20250110	-25.00	2880	20240717	660.42	29200	-25.00	20250110	19900	10.05	20250131	29200	-25.00	20250110	2880	660.42	20240717	0.29	N	123330	500	39 억		153273	N	N	0	N	00	N
136	20250206	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	600	2	2.78	861789300	39016	27.18	21550	22600	21350	28000	15100	21550	22088.10	1.92	0	10392	23216	22382	21566	20732	19916	21975	20325	40	6450	500	13360	50	1	7968680	1765	-35.16	10.55	12	0.49	-630.00	2099.00	29200	20250110	-24.14	2880	20240717	669.10	29200	-24.14	20250110	19900	11.31	20250131	29200	-24.14	20250110	2880	669.10	20240717	0.29	N	123330	500	39 억		153273	N	N	0	N	00	N
137	20250206	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	800	2	3.71	249365000	11350	7.91	21550	22400	21350	28000	15100	21550	21970.48	1.92	0	8584	23216	22382	21566	20732	19916	21975	20325	40	6450	500	13360	50	1	7968680	1781	-35.48	10.65	12	0.14	-630.00	2099.00	29200	20250110	-23.46	2880	20240717	676.04	29200	-23.46	20250110	19900	12.31	20250131	29200	-23.46	20250110	2880	676.04	20240717	0.29	N	123330	500	39 억		153273	N	N	0	N	00	N
138	20250205	160718	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-600	5	-2.71	3050228850	143313	125.75	22150	22400	20750	28750	15550	22150	21283.63	2.17	0	-20079	23416	22782	21966	21332	20516	23100	21650	40	6600	500	13730	50	1	7968680	1717	-34.21	10.27	12	1.80	-630.00	2099.00	29200	20250110	-26.20	2880	20240717	648.26	29200	-26.20	20250110	19900	8.29	20250131	29200	-26.20	20250110	2880	648.26	20240717	0.30	N	123330	500	39 억		173183	N	N	0	N	00	N
139	20250205	150722	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-600	5	-2.71	2929021550	137700	120.83	22150	22400	20750	28750	15550	22150	21271.04	2.17	0	-20221	23416	22782	21966	21332	20516	23100	21650	40	6600	500	13730	50	1	7968680	1717	-34.21	10.27	12	1.73	-630.00	2099.00	29200	20250110	-26.20	2880	20240717	648.26	29200	-26.20	20250110	19900	8.29	20250131	29200	-26.20	20250110	2880	648.26	20240717	0.30	N	123330	500	39 억		173183	N	N	0	N	00	N
140	20250205	140720	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-950	5	-4.29	2455720500	115678	101.50	22150	22400	20750	28750	15550	22150	21228.93	2.17	0	-21235	23416	22782	21966	21332	20516	23100	21650	40	6600	500	13730	50	1	7968680	1689	-33.65	10.10	12	1.45	-630.00	2099.00	29200	20250110	-27.40	2880	20240717	636.11	29200	-27.40	20250110	19900	6.53	20250131	29200	-27.40	20250110	2880	636.11	20240717	0.30	N	123330	500	39 억		173183	N	N	0	N	00	N
141	20250205	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-1150	5	-5.19	1964034150	92260	80.95	22150	22400	20850	28750	15550	22150	21288.04	2.17	0	-22381	23416	22782	21966	21332	20516	23100	21650	40	6600	500	13730	50	1	7968680	1673	-33.33	10.00	12	1.16	-630.00	2099.00	29200	20250110	-28.08	2880	20240717	629.17	29200	-28.08	20250110	19900	5.53	20250131	29200	-28.08	20250110	2880	629.17	20240717	0.30	N	123330	500	39 억		173183	N	N	0	N	00	N
142	20250205	120721	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-1150	5	-5.19	1650158600	77290	67.82	22150	22400	20850	28750	15550	22150	21350.22	2.17	0	-20476	23416	22782	21966	21332	20516	23100	21650	40	6600	500	13730	50	1	7968680	1673	-33.33	10.00	12	0.97	-630.00	2099.00	29200	20250110	-28.08	2880	20240717	629.17	29200	-28.08	20250110	19900	5.53	20250131	29200	-28.08	20250110	2880	629.17	20240717	0.30	N	123330	500	39 억		173183	N	N	0	N	00	N
143	20250205	110719	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-950	5	-4.29	1069292900	49684	43.60	22150	22400	21100	28750	15550	22150	21521.88	2.17	0	-9461	23416	22782	21966	21332	20516	23100	21650	40	6600	500	13730	50	1	7968680	1689	-33.65	10.10	12	0.62	-630.00	2099.00	29200	20250110	-27.40	2880	20240717	636.11	29200	-27.40	20250110	19900	6.53	20250131	29200	-27.40	20250110	2880	636.11	20240717	0.30	N	123330	500	39 억		173183	N	N	0	N	00	N
144	20250205	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-700	5	-3.16	693043500	31992	28.07	22150	22400	21300	28750	15550	22150	21663.03	2.17	0	-5259	23416	22782	21966	21332	20516	23100	21650	40	6600	500	13730	50	1	7968680	1709	-34.05	10.22	12	0.40	-630.00	2099.00	29200	20250110	-26.54	2880	20240717	644.79	29200	-26.54	20250110	19900	7.79	20250131	29200	-26.54	20250110	2880	644.79	20240717	0.30	N	123330	500	39 억		173183	N	N	0	N	00	N
145	20250205	090731	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	50	2	0.23	37507700	1689	1.48	22150	22400	21950	28750	15550	22150	22207.05	2.17	0	-212	23416	22782	21966	21332	20516	23100	21650	40	6600	500	13730	50	1	7968680	1769	-35.24	10.58	12	0.02	-630.00	2099.00	29200	20250110	-23.97	2880	20240717	670.83	29200	-23.97	20250110	19900	11.56	20250131	29200	-23.97	20250110	2880	670.83	20240717	0.30	N	123330	500	39 억		173183	N	N	0	N	00	N
146	20250204	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	600	2	2.78	2473336450	113881	42.68	21300	22600	21150	28000	15100	21550	21717.88	2.29	0	-9391	23016	22282	21566	20832	20116	21925	20475	40	6450	500	13360	50	1	7968680	1765	-35.16	10.55	12	1.43	-630.00	2099.00	29200	20250110	-24.14	2880	20240717	669.10	29200	-24.14	20250110	19900	11.31	20250131	29200	-24.14	20250110	2880	669.10	20240717	0.37	N	123330	500	39 억		182177	N	N	0	N	00	N
147	20250204	150714	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	550	2	2.55	2339946500	107822	40.41	21300	22600	21150	28000	15100	21550	21701.94	2.29	0	-8765	23016	22282	21566	20832	20116	21925	20475	40	6450	500	13360	50	1	7968680	1761	-35.08	10.53	12	1.35	-630.00	2099.00	29200	20250110	-24.32	2880	20240717	667.36	29200	-24.32	20250110	19900	11.06	20250131	29200	-24.32	20250110	2880	667.36	20240717	0.37	N	123330	500	39 억		182177	N	N	0	N	00	N
148	20250204	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	400	2	1.86	1755032550	81520	30.55	21300	21950	21150	28000	15100	21550	21528.86	2.29	0	-484	23016	22282	21566	20832	20116	21925	20475	40	6450	500	13360	50	1	7968680	1749	-34.84	10.46	12	1.02	-630.00	2099.00	29200	20250110	-24.83	2880	20240717	662.15	29200	-24.83	20250110	19900	10.30	20250131	29200	-24.83	20250110	2880	662.15	20240717	0.37	N	123330	500	39 억		182177	N	N	0	N	00	N
149	20250204	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-100	5	-0.46	1267618300	58981	22.11	21300	21850	21150	28000	15100	21550	21491.98	2.29	0	-1491	23016	22282	21566	20832	20116	21925	20475	40	6450	500	13360	50	1	7968680	1709	-34.05	10.22	12	0.74	-630.00	2099.00	29200	20250110	-26.54	2880	20240717	644.79	29200	-26.54	20250110	19900	7.79	20250131	29200	-26.54	20250110	2880	644.79	20240717	0.37	N	123330	500	39 억		182177	N	N	0	N	00	N
150	20250204	120721	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-150	5	-0.70	1116887750	51964	19.48	21300	21850	21150	28000	15100	21550	21493.49	2.29	0	-1064	23016	22282	21566	20832	20116	21925	20475	40	6450	500	13360	50	1	7968680	1705	-33.97	10.20	12	0.65	-630.00	2099.00	29200	20250110	-26.71	2880	20240717	643.06	29200	-26.71	20250110	19900	7.54	20250131	29200	-26.71	20250110	2880	643.06	20240717	0.37	N	123330	500	39 억		182177	N	N	0	N	00	N
151	20250204	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-200	5	-0.93	951967800	44265	16.59	21300	21850	21150	28000	15100	21550	21506.11	2.29	0	-1711	23016	22282	21566	20832	20116	21925	20475	40	6450	500	13360	50	1	7968680	1701	-33.89	10.17	12	0.56	-630.00	2099.00	29200	20250110	-26.88	2880	20240717	641.32	29200	-26.88	20250110	19900	7.29	20250131	29200	-26.88	20250110	2880	641.32	20240717	0.37	N	123330	500	39 억		182177	N	N	0	N	00	N
152	20250204	100711	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	200	2	0.93	638288950	29673	11.12	21300	21850	21150	28000	15100	21550	21510.77	2.29	0	-1178	23016	22282	21566	20832	20116	21925	20475	40	6450	500	13360	50	1	7968680	1733	-34.52	10.36	12	0.37	-630.00	2099.00	29200	20250110	-25.51	2880	20240717	655.21	29200	-25.51	20250110	19900	9.30	20250131	29200	-25.51	20250110	2880	655.21	20240717	0.37	N	123330	500	39 억		182177	N	N	0	N	00	N
153	20250204	090712	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-150	5	-0.70	130859550	6111	2.29	21300	21750	21200	28000	15100	21550	21413.77	2.29	0	-3234	23016	22282	21566	20832	20116	21925	20475	40	6450	500	13360	50	1	7968680	1705	-33.97	10.20	12	0.08	-630.00	2099.00	29200	20250110	-26.71	2880	20240717	643.06	29200	-26.71	20250110	19900	7.54	20250131	29200	-26.71	20250110	2880	643.06	20240717	0.37	N	123330	500	39 억		182177	N	N	0	N	00	N