KissMeData/225430/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	20250214	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	541	-9	5	-1.64	15642869	28803	172.20	550	550	540	715	385	550	543.10	0.30	0	180	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	151	-11.51	0.43	12	0.10	-47.00	1272.00	1116	20240205	-51.52	533	20250203	1.50	754	-28.25	20250102	533	1.50	20250203	1039	-47.93	20240220	533	1.50	20250203	0.00	N	225430	100	27 억		83919	N	N	0	N	00	N
3	20250214	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	546	-4	5	-0.73	15254972	28086	167.92	550	550	540	715	385	550	543.15	0.30	0	580	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	152	-11.62	0.43	12	0.10	-47.00	1272.00	1116	20240205	-51.08	533	20250203	2.44	754	-27.59	20250102	533	2.44	20250203	1039	-47.45	20240220	533	2.44	20250203	0.00	N	225430	100	27 억		83919	N	N	0	N	00	N
4	20250214	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	545	-5	5	-0.91	12361735	22780	136.20	550	550	540	715	385	550	542.66	0.30	0	530	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	152	-11.60	0.43	12	0.08	-47.00	1272.00	1116	20240205	-51.16	533	20250203	2.25	754	-27.72	20250102	533	2.25	20250203	1039	-47.55	20240220	533	2.25	20250203	0.00	N	225430	100	27 억		83919	N	N	0	N	00	N
5	20250214	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	546	-4	5	-0.73	7944011	14610	87.35	550	550	541	715	385	550	543.74	0.30	0	136	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	152	-11.62	0.43	12	0.05	-47.00	1272.00	1116	20240205	-51.08	533	20250203	2.44	754	-27.59	20250102	533	2.44	20250203	1039	-47.45	20240220	533	2.44	20250203	0.00	N	225430	100	27 억		83919	N	N	0	N	00	N
6	20250214	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	546	-4	5	-0.73	3416393	6265	37.46	550	550	542	715	385	550	545.31	0.30	0	-253	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	152	-11.62	0.43	12	0.02	-47.00	1272.00	1116	20240205	-51.08	533	20250203	2.44	754	-27.59	20250102	533	2.44	20250203	1039	-47.45	20240220	533	2.44	20250203	0.00	N	225430	100	27 억		83919	N	N	0	N	00	N
7	20250214	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	546	-4	5	-0.73	3413671	6260	37.43	550	550	542	715	385	550	545.31	0.30	0	-253	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	152	-11.62	0.43	12	0.02	-47.00	1272.00	1116	20240205	-51.08	533	20250203	2.44	754	-27.59	20250102	533	2.44	20250203	1039	-47.45	20240220	533	2.44	20250203	0.00	N	225430	100	27 억		83919	N	N	0	N	00	N
8	20250214	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	542	-8	5	-1.45	3395171	6226	37.22	550	550	542	715	385	550	545.32	0.30	0	-253	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	151	-11.53	0.43	12	0.02	-47.00	1272.00	1116	20240205	-51.43	533	20250203	1.69	754	-28.12	20250102	533	1.69	20250203	1039	-47.83	20240220	533	1.69	20250203	0.00	N	225430	100	27 억		83919	N	N	0	N	00	N
9	20250214	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	544	-6	5	-1.09	813638	1482	8.86	550	550	543	715	385	550	549.01	0.30	0	-197	559	554	551	546	543	553	545	28	165	100	380	1	1	27887050	152	-11.57	0.43	12	0.01	-47.00	1272.00	1116	20240205	-51.25	533	20250203	2.06	754	-27.85	20250102	533	2.06	20250203	1039	-47.64	20240220	533	2.06	20250203	0.00	N	225430	100	27 억		83919	N	N	0	N	00	N
10	20250213	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	550	-5	5	-0.90	9241137	16726	38.48	555	556	548	721	389	555	552.50	0.30	0	241	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	153	-11.70	0.43	12	0.06	-47.00	1272.00	1116	20240205	-50.72	533	20250203	3.19	754	-27.06	20250102	533	3.19	20250203	1039	-47.06	20240220	533	3.19	20250203	0.00	N	225430	100	27 억		83429	N	N	0	N	00	N
11	20250213	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	553	-2	5	-0.36	8982051	16255	37.39	555	556	548	721	389	555	552.57	0.30	0	281	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	154	-11.77	0.43	12	0.06	-47.00	1272.00	1116	20240205	-50.45	533	20250203	3.75	754	-26.66	20250102	533	3.75	20250203	1039	-46.78	20240220	533	3.75	20250203	0.00	N	225430	100	27 억		83429	N	N	0	N	00	N
12	20250213	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	550	-5	5	-0.90	8663938	15679	36.07	555	556	548	721	389	555	552.58	0.30	0	530	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	153	-11.70	0.43	12	0.06	-47.00	1272.00	1116	20240205	-50.72	533	20250203	3.19	754	-27.06	20250102	533	3.19	20250203	1039	-47.06	20240220	533	3.19	20250203	0.00	N	225430	100	27 억		83429	N	N	0	N	00	N
13	20250213	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	553	-2	5	-0.36	8220957	14876	34.22	555	556	548	721	389	555	552.63	0.30	0	530	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	154	-11.77	0.43	12	0.05	-47.00	1272.00	1116	20240205	-50.45	533	20250203	3.75	754	-26.66	20250102	533	3.75	20250203	1039	-46.78	20240220	533	3.75	20250203	0.00	N	225430	100	27 억		83429	N	N	0	N	00	N
14	20250213	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	551	-4	5	-0.72	8216533	14868	34.20	555	556	548	721	389	555	552.63	0.30	0	530	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	154	-11.72	0.43	12	0.05	-47.00	1272.00	1116	20240205	-50.63	533	20250203	3.38	754	-26.92	20250102	533	3.38	20250203	1039	-46.97	20240220	533	3.38	20250203	0.00	N	225430	100	27 억		83429	N	N	0	N	00	N
15	20250213	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	553	-2	5	-0.36	7066161	12774	29.38	555	556	548	721	389	555	553.17	0.30	0	530	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	154	-11.77	0.43	12	0.05	-47.00	1272.00	1116	20240205	-50.45	533	20250203	3.75	754	-26.66	20250102	533	3.75	20250203	1039	-46.78	20240220	533	3.75	20250203	0.00	N	225430	100	27 억		83429	N	N	0	N	00	N
16	20250213	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	550	-5	5	-0.90	6843104	12369	28.45	555	556	548	721	389	555	553.25	0.30	0	530	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	153	-11.70	0.43	12	0.04	-47.00	1272.00	1116	20240205	-50.72	533	20250203	3.19	754	-27.06	20250102	533	3.19	20250203	1039	-47.06	20240220	533	3.19	20250203	0.00	N	225430	100	27 억		83429	N	N	0	N	00	N
17	20250213	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	551	-4	5	-0.72	5705218	10303	23.70	555	556	548	721	389	555	553.74	0.30	0	530	565	560	551	546	537	562	548	28	166	100	380	1	1	27887050	154	-11.72	0.43	12	0.04	-47.00	1272.00	1116	20240205	-50.63	533	20250203	3.38	754	-26.92	20250102	533	3.38	20250203	1039	-46.97	20240220	533	3.38	20250203	0.00	N	225430	100	27 억		83429	N	N	0	N	00	N
18	20250212	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	555	-1	5	-0.18	23978181	43451	172.54	553	556	542	722	390	556	551.84	0.30	0	-1362	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	155	-11.81	0.44	12	0.16	-47.00	1272.00	1116	20240205	-50.27	533	20250203	4.13	754	-26.39	20250102	533	4.13	20250203	1039	-46.58	20240220	533	4.13	20250203	0.00	N	225430	100	27 억		84753	N	N	0	N	00	N
19	20250212	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	554	-2	5	-0.36	23230987	42101	167.18	553	556	542	722	390	556	551.79	0.30	0	-894	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	154	-11.79	0.44	12	0.15	-47.00	1272.00	1116	20240205	-50.36	533	20250203	3.94	754	-26.53	20250102	533	3.94	20250203	1039	-46.68	20240220	533	3.94	20250203	0.00	N	225430	100	27 억		84753	N	N	0	N	00	N
20	20250212	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	552	-4	5	-0.72	23190064	42027	166.89	553	556	542	722	390	556	551.79	0.30	0	-858	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	154	-11.74	0.43	12	0.15	-47.00	1272.00	1116	20240205	-50.54	533	20250203	3.56	754	-26.79	20250102	533	3.56	20250203	1039	-46.87	20240220	533	3.56	20250203	0.00	N	225430	100	27 억		84753	N	N	0	N	00	N
21	20250212	130943	57	100.00	KOSDAQ		화학	N	N	N	N		N	551	-5	5	-0.90	18251829	32975	130.94	553	556	542	722	390	556	553.51	0.30	0	-846	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	154	-11.72	0.43	12	0.12	-47.00	1272.00	1116	20240205	-50.63	533	20250203	3.38	754	-26.92	20250102	533	3.38	20250203	1039	-46.97	20240220	533	3.38	20250203	0.00	N	225430	100	27 억		84753	N	N	0	N	00	N
22	20250212	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	552	-4	5	-0.72	16722315	30191	119.89	553	556	542	722	390	556	553.88	0.30	0	-849	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	154	-11.74	0.43	12	0.11	-47.00	1272.00	1116	20240205	-50.54	533	20250203	3.56	754	-26.79	20250102	533	3.56	20250203	1039	-46.87	20240220	533	3.56	20250203	0.00	N	225430	100	27 억		84753	N	N	0	N	00	N
23	20250212	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	550	-6	5	-1.08	16486802	29763	118.19	553	556	542	722	390	556	553.94	0.30	0	-849	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	153	-11.70	0.43	12	0.11	-47.00	1272.00	1116	20240205	-50.72	533	20250203	3.19	754	-27.06	20250102	533	3.19	20250203	1039	-47.06	20240220	533	3.19	20250203	0.00	N	225430	100	27 억		84753	N	N	0	N	00	N
24	20250212	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	549	-7	5	-1.26	15114402	27254	108.22	553	556	542	722	390	556	554.58	0.30	0	-900	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	153	-11.68	0.43	12	0.10	-47.00	1272.00	1116	20240205	-50.81	533	20250203	3.00	754	-27.19	20250102	533	3.00	20250203	1039	-47.16	20240220	533	3.00	20250203	0.00	N	225430	100	27 억		84753	N	N	0	N	00	N
25	20250212	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	556	0	3	0.00	12708021	22873	90.83	553	556	551	722	390	556	555.59	0.30	0	-1693	589	572	564	547	539	568	543	28	166	100	380	1	1	27887050	155	-11.83	0.44	12	0.08	-47.00	1272.00	1116	20240205	-50.18	533	20250203	4.32	754	-26.26	20250102	533	4.32	20250203	1039	-46.49	20240220	533	4.32	20250203	0.00	N	225430	100	27 억		84753	N	N	0	N	00	N
26	20250211	160942	57	100.00	KOSDAQ		화학	N	N	N	N		N	556	-26	5	-4.47	13191959	22983	101.84	577	581	556	756	408	582	573.99	0.30	0	531	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	155	-11.83	0.44	12	0.08	-47.00	1272.00	1116	20240205	-50.18	533	20250203	4.32	754	-26.26	20250102	533	4.32	20250203	1039	-46.49	20240220	533	4.32	20250203	0.00	N	225430	100	27 억		84222	N	N	0	N	00	N
27	20250211	150942	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	-7	5	-1.20	11080827	19186	85.01	577	581	569	756	408	582	577.55	0.30	0	3450	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	160	-12.23	0.45	12	0.07	-47.00	1272.00	1116	20240205	-48.48	533	20250203	7.88	754	-23.74	20250102	533	7.88	20250203	1039	-44.66	20240220	533	7.88	20250203	0.00	N	225430	100	27 억		84222	N	N	0	N	00	N
28	20250211	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	-7	5	-1.20	9929125	17173	76.09	577	581	575	756	408	582	578.18	0.30	0	3327	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	160	-12.23	0.45	12	0.06	-47.00	1272.00	1116	20240205	-48.48	533	20250203	7.88	754	-23.74	20250102	533	7.88	20250203	1039	-44.66	20240220	533	7.88	20250203	0.00	N	225430	100	27 억		84222	N	N	0	N	00	N
29	20250211	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	576	-6	5	-1.03	7794514	13462	59.65	577	581	575	756	408	582	579.00	0.30	0	2100	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	161	-12.26	0.45	12	0.05	-47.00	1272.00	1116	20240205	-48.39	533	20250203	8.07	754	-23.61	20250102	533	8.07	20250203	1039	-44.56	20240220	533	8.07	20250203	0.00	N	225430	100	27 억		84222	N	N	0	N	00	N
30	20250211	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	581	-1	5	-0.17	6398370	11042	48.93	577	581	575	756	408	582	579.46	0.30	0	207	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	162	-12.36	0.46	12	0.04	-47.00	1272.00	1116	20240205	-47.94	533	20250203	9.01	754	-22.94	20250102	533	9.01	20250203	1039	-44.08	20240220	533	9.01	20250203	0.00	N	225430	100	27 억		84222	N	N	0	N	00	N
31	20250211	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	581	-1	5	-0.17	4059272	7010	31.06	577	581	575	756	408	582	579.07	0.30	0	314	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	162	-12.36	0.46	12	0.03	-47.00	1272.00	1116	20240205	-47.94	533	20250203	9.01	754	-22.94	20250102	533	9.01	20250203	1039	-44.08	20240220	533	9.01	20250203	0.00	N	225430	100	27 억		84222	N	N	0	N	00	N
32	20250211	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	579	-3	5	-0.52	1862358	3222	14.28	577	579	576	756	408	582	578.01	0.30	0	425	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	161	-12.32	0.46	12	0.01	-47.00	1272.00	1116	20240205	-48.12	533	20250203	8.63	754	-23.21	20250102	533	8.63	20250203	1039	-44.27	20240220	533	8.63	20250203	0.00	N	225430	100	27 억		84222	N	N	0	N	00	N
33	20250211	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	579	-3	5	-0.52	1251084	2166	9.60	577	579	577	756	408	582	577.60	0.30	0	415	592	586	580	574	568	590	578	28	174	100	400	1	1	27887050	161	-12.32	0.46	12	0.01	-47.00	1272.00	1116	20240205	-48.12	533	20250203	8.63	754	-23.21	20250102	533	8.63	20250203	1039	-44.27	20240220	533	8.63	20250203	0.00	N	225430	100	27 억		84222	N	N	0	N	00	N
34	20250210	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	8	2	1.39	13041579	22568	137.26	574	586	574	746	402	574	577.88	0.30	0	-78	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	162	-12.38	0.46	12	0.08	-47.00	1272.00	1116	20240205	-47.85	533	20250203	9.19	754	-22.81	20250102	533	9.19	20250203	1039	-43.98	20240220	533	9.19	20250203	0.00	N	225430	100	27 억		84186	N	N	0	N	00	N
35	20250210	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	583	9	2	1.57	12252663	21207	128.98	574	586	574	746	402	574	577.77	0.30	0	309	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	163	-12.40	0.46	12	0.08	-47.00	1272.00	1116	20240205	-47.76	533	20250203	9.38	754	-22.68	20250102	533	9.38	20250203	1039	-43.89	20240220	533	9.38	20250203	0.00	N	225430	100	27 억		84186	N	N	0	N	00	N
36	20250210	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	8	2	1.39	10979612	19018	115.67	574	586	574	746	402	574	577.33	0.30	0	309	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	162	-12.38	0.46	12	0.07	-47.00	1272.00	1116	20240205	-47.85	533	20250203	9.19	754	-22.81	20250102	533	9.19	20250203	1039	-43.98	20240220	533	9.19	20250203	0.00	N	225430	100	27 억		84186	N	N	0	N	00	N
37	20250210	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	583	9	2	1.57	10636230	18429	112.08	574	586	574	746	402	574	577.15	0.30	0	292	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	163	-12.40	0.46	12	0.07	-47.00	1272.00	1116	20240205	-47.76	533	20250203	9.38	754	-22.68	20250102	533	9.38	20250203	1039	-43.89	20240220	533	9.38	20250203	0.00	N	225430	100	27 억		84186	N	N	0	N	00	N
38	20250210	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	583	9	2	1.57	10137416	17572	106.87	574	586	574	746	402	574	576.91	0.30	0	261	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	163	-12.40	0.46	12	0.06	-47.00	1272.00	1116	20240205	-47.76	533	20250203	9.38	754	-22.68	20250102	533	9.38	20250203	1039	-43.89	20240220	533	9.38	20250203	0.00	N	225430	100	27 억		84186	N	N	0	N	00	N
39	20250210	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	585	11	2	1.92	9782913	16964	103.17	574	586	574	746	402	574	576.69	0.30	0	230	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	163	-12.45	0.46	12	0.06	-47.00	1272.00	1116	20240205	-47.58	533	20250203	9.76	754	-22.41	20250102	533	9.76	20250203	1039	-43.70	20240220	533	9.76	20250203	0.00	N	225430	100	27 억		84186	N	N	0	N	00	N
40	20250210	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	583	9	2	1.57	8037643	13969	84.96	574	586	574	746	402	574	575.39	0.30	0	186	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	163	-12.40	0.46	12	0.05	-47.00	1272.00	1116	20240205	-47.76	533	20250203	9.38	754	-22.68	20250102	533	9.38	20250203	1039	-43.89	20240220	533	9.38	20250203	0.00	N	225430	100	27 억		84186	N	N	0	N	00	N
41	20250210	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	584	10	2	1.74	6844502	11916	72.47	574	586	574	746	402	574	574.40	0.30	0	-230	590	581	566	557	542	586	562	28	172	100	400	1	1	27887050	163	-12.43	0.46	12	0.04	-47.00	1272.00	1116	20240205	-47.67	533	20250203	9.57	754	-22.55	20250102	533	9.57	20250203	1039	-43.79	20240220	533	9.57	20250203	0.00	N	225430	100	27 억		84186	N	N	0	N	00	N
42	20250207	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	6	2	1.06	9295910	16435	63.40	568	575	551	738	398	568	565.62	0.31	0	-1178	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	160	-12.21	0.45	12	0.06	-47.00	1272.00	1116	20240205	-48.57	533	20250203	7.69	754	-23.87	20250102	533	7.69	20250203	1048	-45.23	20240207	533	7.69	20250203	0.00	N	225430	100	27 억		85364	N	N	0	N	00	N
43	20250207	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	567	-1	5	-0.18	8514892	15074	58.15	568	570	551	738	398	568	564.87	0.31	0	-1165	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	158	-12.06	0.45	12	0.05	-47.00	1272.00	1116	20240205	-49.19	533	20250203	6.38	754	-24.80	20250102	533	6.38	20250203	1048	-45.90	20240207	533	6.38	20250203	0.00	N	225430	100	27 억		85364	N	N	0	N	00	N
44	20250207	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	567	-1	5	-0.18	8138401	14410	55.59	568	570	551	738	398	568	564.77	0.31	0	-1165	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	158	-12.06	0.45	12	0.05	-47.00	1272.00	1116	20240205	-49.19	533	20250203	6.38	754	-24.80	20250102	533	6.38	20250203	1048	-45.90	20240207	533	6.38	20250203	0.00	N	225430	100	27 억		85364	N	N	0	N	00	N
45	20250207	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	567	-1	5	-0.18	7862552	13923	53.71	568	570	551	738	398	568	564.72	0.31	0	-1165	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	158	-12.06	0.45	12	0.05	-47.00	1272.00	1116	20240205	-49.19	533	20250203	6.38	754	-24.80	20250102	533	6.38	20250203	1048	-45.90	20240207	533	6.38	20250203	0.00	N	225430	100	27 억		85364	N	N	0	N	00	N
46	20250207	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	563	-5	5	-0.88	7183944	12719	49.06	568	570	551	738	398	568	564.82	0.31	0	-244	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	157	-11.98	0.44	12	0.05	-47.00	1272.00	1116	20240205	-49.55	533	20250203	5.63	754	-25.33	20250102	533	5.63	20250203	1048	-46.28	20240207	533	5.63	20250203	0.00	N	225430	100	27 억		85364	N	N	0	N	00	N
47	20250207	110914	57	100.00	KOSDAQ		화학	N	N	N	N		N	566	-2	5	-0.35	6153033	10868	41.92	568	570	554	738	398	568	566.16	0.31	0	-273	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	158	-12.04	0.44	12	0.04	-47.00	1272.00	1116	20240205	-49.28	533	20250203	6.19	754	-24.93	20250102	533	6.19	20250203	1048	-45.99	20240207	533	6.19	20250203	0.00	N	225430	100	27 억		85364	N	N	0	N	00	N
48	20250207	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	570	2	2	0.35	6098695	10772	41.55	568	570	554	738	398	568	566.16	0.31	0	-177	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	159	-12.13	0.45	12	0.04	-47.00	1272.00	1116	20240205	-48.92	533	20250203	6.94	754	-24.40	20250102	533	6.94	20250203	1048	-45.61	20240207	533	6.94	20250203	0.00	N	225430	100	27 억		85364	N	N	0	N	00	N
49	20250207	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	570	2	2	0.35	3626369	6376	24.59	568	570	568	738	398	568	568.75	0.31	0	-986	580	573	566	559	552	577	563	28	170	100	390	1	1	27887050	159	-12.13	0.45	12	0.02	-47.00	1272.00	1116	20240205	-48.92	533	20250203	6.94	754	-24.40	20250102	533	6.94	20250203	1048	-45.61	20240207	533	6.94	20250203	0.00	N	225430	100	27 억		85364	N	N	0	N	00	N
50	20250206	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	8	2	1.43	14525817	25780	83.19	560	573	559	728	392	560	563.45	0.31	0	-302	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	158	-12.09	0.45	12	0.09	-47.00	1272.00	1116	20240205	-49.10	533	20250203	6.57	754	-24.67	20250102	533	6.57	20250203	1070	-46.92	20240206	533	6.57	20250203	0.00	N	225430	100	27 억		85666	N	N	0	N	00	N
51	20250206	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	8	2	1.43	14350314	25471	82.20	560	573	559	728	392	560	563.40	0.31	0	-287	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	158	-12.09	0.45	12	0.09	-47.00	1272.00	1116	20240205	-49.10	533	20250203	6.57	754	-24.67	20250102	533	6.57	20250203	1070	-46.92	20240206	533	6.57	20250203	0.00	N	225430	100	27 억		85666	N	N	0	N	00	N
52	20250206	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	8	2	1.43	13782324	24471	78.97	560	573	559	728	392	560	563.21	0.31	0	-287	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	158	-12.09	0.45	12	0.09	-47.00	1272.00	1116	20240205	-49.10	533	20250203	6.57	754	-24.67	20250102	533	6.57	20250203	1070	-46.92	20240206	533	6.57	20250203	0.00	N	225430	100	27 억		85666	N	N	0	N	00	N
53	20250206	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	8	2	1.43	13151844	23361	75.39	560	573	559	728	392	560	562.98	0.31	0	-397	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	158	-12.09	0.45	12	0.08	-47.00	1272.00	1116	20240205	-49.10	533	20250203	6.57	754	-24.67	20250102	533	6.57	20250203	1070	-46.92	20240206	533	6.57	20250203	0.00	N	225430	100	27 억		85666	N	N	0	N	00	N
54	20250206	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	566	6	2	1.07	12063807	21430	69.16	560	573	559	728	392	560	562.94	0.31	0	-397	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	158	-12.04	0.44	12	0.08	-47.00	1272.00	1116	20240205	-49.28	533	20250203	6.19	754	-24.93	20250102	533	6.19	20250203	1070	-47.10	20240206	533	6.19	20250203	0.00	N	225430	100	27 억		85666	N	N	0	N	00	N
55	20250206	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	572	12	2	2.14	10170283	18105	58.43	560	572	559	728	392	560	561.74	0.31	0	-490	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	160	-12.17	0.45	12	0.06	-47.00	1272.00	1116	20240205	-48.75	533	20250203	7.32	754	-24.14	20250102	533	7.32	20250203	1070	-46.54	20240206	533	7.32	20250203	0.00	N	225430	100	27 억		85666	N	N	0	N	00	N
56	20250206	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	565	5	2	0.89	7777222	13871	44.76	560	565	559	728	392	560	560.68	0.31	0	-144	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	158	-12.02	0.44	12	0.05	-47.00	1272.00	1116	20240205	-49.37	533	20250203	6.00	754	-25.07	20250102	533	6.00	20250203	1070	-47.20	20240206	533	6.00	20250203	0.00	N	225430	100	27 억		85666	N	N	0	N	00	N
57	20250206	090901	57	100.00	KOSDAQ		화학	N	N	N	N		N	560	0	3	0.00	4764785	8514	27.48	560	560	559	728	392	560	559.64	0.31	0	-559	577	568	559	550	541	573	555	28	168	100	390	1	1	27887050	156	-11.91	0.44	12	0.03	-47.00	1272.00	1116	20240205	-49.82	533	20250203	5.07	754	-25.73	20250102	533	5.07	20250203	1070	-47.66	20240206	533	5.07	20250203	0.00	N	225430	100	27 억		85666	N	N	0	N	00	N
58	20250205	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	560	10	2	1.82	17290996	30988	59.07	550	568	550	715	385	550	557.99	0.31	0	-1584	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	156	-11.91	0.44	12	0.11	-47.00	1272.00	1116	20240205	-49.82	533	20250203	5.07	754	-25.73	20250102	533	5.07	20250203	1116	-49.82	20240205	533	5.07	20250203	0.00	N	225430	100	27 억		87135	N	N	0	N	00	N
59	20250205	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	560	10	2	1.82	16657085	29856	56.91	550	568	550	715	385	550	557.91	0.31	0	-1134	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	156	-11.91	0.44	12	0.11	-47.00	1272.00	1116	20240205	-49.82	533	20250203	5.07	754	-25.73	20250102	533	5.07	20250203	1116	-49.82	20240205	533	5.07	20250203	0.00	N	225430	100	27 억		87135	N	N	0	N	00	N
60	20250205	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	564	14	2	2.55	15797903	28318	53.98	550	568	550	715	385	550	557.87	0.31	0	-1528	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	157	-12.00	0.44	12	0.10	-47.00	1272.00	1116	20240205	-49.46	533	20250203	5.82	754	-25.20	20250102	533	5.82	20250203	1116	-49.46	20240205	533	5.82	20250203	0.00	N	225430	100	27 억		87135	N	N	0	N	00	N
61	20250205	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	562	12	2	2.18	13417354	24089	45.92	550	568	550	715	385	550	556.99	0.31	0	-1244	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	157	-11.96	0.44	12	0.09	-47.00	1272.00	1116	20240205	-49.64	533	20250203	5.44	754	-25.46	20250102	533	5.44	20250203	1116	-49.64	20240205	533	5.44	20250203	0.00	N	225430	100	27 억		87135	N	N	0	N	00	N
62	20250205	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	562	12	2	2.18	13001128	23346	44.50	550	568	550	715	385	550	556.89	0.31	0	-1317	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	157	-11.96	0.44	12	0.08	-47.00	1272.00	1116	20240205	-49.64	533	20250203	5.44	754	-25.46	20250102	533	5.44	20250203	1116	-49.64	20240205	533	5.44	20250203	0.00	N	225430	100	27 억		87135	N	N	0	N	00	N
63	20250205	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	562	12	2	2.18	13000566	23345	44.50	550	568	550	715	385	550	556.89	0.31	0	-1317	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	157	-11.96	0.44	12	0.08	-47.00	1272.00	1116	20240205	-49.64	533	20250203	5.44	754	-25.46	20250102	533	5.44	20250203	1116	-49.64	20240205	533	5.44	20250203	0.00	N	225430	100	27 억		87135	N	N	0	N	00	N
64	20250205	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	18	2	3.27	11454372	20583	39.23	550	568	550	715	385	550	556.50	0.31	0	-1413	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	158	-12.09	0.45	12	0.07	-47.00	1272.00	1116	20240205	-49.10	533	20250203	6.57	754	-24.67	20250102	533	6.57	20250203	1116	-49.10	20240205	533	6.57	20250203	0.00	N	225430	100	27 억		87135	N	N	0	N	00	N
65	20250205	090901	57	100.00	KOSDAQ		화학	N	N	N	N		N	561	11	2	2.00	8079989	14576	27.78	550	561	550	715	385	550	554.34	0.31	0	-1243	591	570	558	537	525	564	531	28	165	100	380	1	1	27887050	156	-11.94	0.44	12	0.05	-47.00	1272.00	1116	20240205	-49.73	533	20250203	5.25	754	-25.60	20250102	533	5.25	20250203	1116	-49.73	20240205	533	5.25	20250203	0.00	N	225430	100	27 억		87135	N	N	0	N	00	N
66	20250204	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	550	-31	5	-5.34	29426122	52350	42.12	579	579	546	755	407	581	562.11	0.31	0	514	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	153	-11.70	0.43	12	0.19	-47.00	1272.00	1116	20240205	-50.72	533	20250203	3.19	754	-27.06	20250102	533	3.19	20250203	1116	-50.72	20240205	533	3.19	20250203	0.00	N	225430	100	27 억		86621	N	N	0	N	00	N
67	20250204	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	560	-21	5	-3.61	28094554	49929	40.17	579	579	546	755	407	581	562.69	0.31	0	2656	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	156	-11.91	0.44	12	0.18	-47.00	1272.00	1116	20240205	-49.82	533	20250203	5.07	754	-25.73	20250102	533	5.07	20250203	1116	-49.82	20240205	533	5.07	20250203	0.00	N	225430	100	27 억		86621	N	N	0	N	00	N
68	20250204	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	560	-21	5	-3.61	27643677	49124	39.52	579	579	546	755	407	581	562.73	0.31	0	2678	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	156	-11.91	0.44	12	0.18	-47.00	1272.00	1116	20240205	-49.82	533	20250203	5.07	754	-25.73	20250102	533	5.07	20250203	1116	-49.82	20240205	533	5.07	20250203	0.00	N	225430	100	27 억		86621	N	N	0	N	00	N
69	20250204	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	560	-21	5	-3.61	20770773	36723	29.55	579	579	546	755	407	581	565.61	0.31	0	4084	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	156	-11.91	0.44	12	0.13	-47.00	1272.00	1116	20240205	-49.82	533	20250203	5.07	754	-25.73	20250102	533	5.07	20250203	1116	-49.82	20240205	533	5.07	20250203	0.00	N	225430	100	27 억		86621	N	N	0	N	00	N
70	20250204	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	566	-15	5	-2.58	17148954	30253	24.34	579	579	546	755	407	581	566.85	0.31	0	1981	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	158	-12.04	0.44	12	0.11	-47.00	1272.00	1116	20240205	-49.28	533	20250203	6.19	754	-24.93	20250102	533	6.19	20250203	1116	-49.28	20240205	533	6.19	20250203	0.00	N	225430	100	27 억		86621	N	N	0	N	00	N
71	20250204	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	569	-12	5	-2.07	15673025	27624	22.23	579	579	546	755	407	581	567.37	0.31	0	2216	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	159	-12.11	0.45	12	0.10	-47.00	1272.00	1116	20240205	-49.01	533	20250203	6.75	754	-24.54	20250102	533	6.75	20250203	1116	-49.01	20240205	533	6.75	20250203	0.00	N	225430	100	27 억		86621	N	N	0	N	00	N
72	20250204	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	567	-14	5	-2.41	14100262	24838	19.98	579	579	546	755	407	581	567.69	0.31	0	3228	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	158	-12.06	0.45	12	0.09	-47.00	1272.00	1116	20240205	-49.19	533	20250203	6.38	754	-24.80	20250102	533	6.38	20250203	1116	-49.19	20240205	533	6.38	20250203	0.00	N	225430	100	27 억		86621	N	N	0	N	00	N
73	20250204	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	561	-20	5	-3.44	10479549	18417	14.82	579	579	546	755	407	581	569.01	0.31	0	2652	622	601	567	546	512	584	529	28	174	100	400	1	1	27887050	156	-11.94	0.44	12	0.07	-47.00	1272.00	1116	20240205	-49.73	533	20250203	5.25	754	-25.60	20250102	533	5.25	20250203	1116	-49.73	20240205	533	5.25	20250203	0.00	N	225430	100	27 억		86621	N	N	0	N	00	N