KissMeData/044480/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	20250213	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	0	3	0.00	10383715	21893	102.94	474	478	473	621	335	478	474.29	0.43	0	-3163	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	194	-1.15	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	467	2.36	20250207	1730	-72.37	20240520	435	9.89	20241209	0.00	N	044480	500	203 억		174857	N	N	0	N	00	N
3	20250213	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	-2	5	-0.42	10033247	21158	99.48	474	478	473	621	335	478	474.21	0.43	0	-3048	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	194	-1.15	0.93	12	0.05	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	467	1.93	20250207	1730	-72.49	20240520	435	9.43	20241209	0.00	N	044480	500	203 억		174857	N	N	0	N	00	N
4	20250213	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	474	-4	5	-0.84	8393597	17703	83.24	474	478	473	621	335	478	474.13	0.43	0	-2042	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	193	-1.14	0.93	12	0.04	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	567	-16.40	20250121	467	1.50	20250207	1730	-72.60	20240520	435	8.97	20241209	0.00	N	044480	500	203 억		174857	N	N	0	N	00	N
5	20250213	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	473	-5	5	-1.05	6760370	14251	67.01	474	478	473	621	335	478	474.38	0.43	0	-1611	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	192	-1.14	0.93	12	0.04	-415.00	510.00	1730	20240520	-72.66	435	20241209	8.74	567	-16.58	20250121	467	1.28	20250207	1730	-72.66	20240520	435	8.74	20241209	0.00	N	044480	500	203 억		174857	N	N	0	N	00	N
6	20250213	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	-3	5	-0.63	5098232	10739	50.49	474	478	474	621	335	478	474.74	0.43	0	-1095	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	193	-1.14	0.93	12	0.03	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	0.00	N	044480	500	203 억		174857	N	N	0	N	00	N
7	20250213	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	-3	5	-0.63	3520218	7410	34.84	474	478	474	621	335	478	475.06	0.43	0	-840	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	193	-1.14	0.93	12	0.02	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	0.00	N	044480	500	203 억		174857	N	N	0	N	00	N
8	20250213	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	-2	5	-0.42	1850586	3898	18.33	474	477	474	621	335	478	474.75	0.43	0	-665	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	194	-1.15	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	467	1.93	20250207	1730	-72.49	20240520	435	9.43	20241209	0.00	N	044480	500	203 억		174857	N	N	0	N	00	N
9	20250213	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	-3	5	-0.63	1030767	2174	10.22	474	475	474	621	335	478	474.13	0.43	0	-188	482	479	475	472	468	481	474	203	143	500	280	1	1	40663728	193	-1.14	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	0.00	N	044480	500	203 억		174857	N	N	0	N	00	N
10	20250212	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	3	2	0.63	10080464	21268	105.36	472	478	471	617	333	475	473.97	0.44	0	-3198	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	467	2.36	20250207	1730	-72.37	20240520	435	9.89	20241209	0.00	N	044480	500	203 억		178055	N	N	0	N	00	N
11	20250212	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	0	3	0.00	7864382	16605	82.26	472	477	471	617	333	475	473.62	0.44	0	-3154	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.04	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	0.00	N	044480	500	203 억		178055	N	N	0	N	00	N
12	20250212	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	0	3	0.00	6270969	13248	65.63	472	475	471	617	333	475	473.35	0.44	0	-2645	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.03	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	0.00	N	044480	500	203 억		178055	N	N	0	N	00	N
13	20250212	130456	57	100.00	KOSDAQ		화학	N	N	N	N		N	474	-1	5	-0.21	4108364	8686	43.03	472	474	471	617	333	475	472.99	0.44	0	-2677	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.02	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	567	-16.40	20250121	467	1.50	20250207	1730	-72.60	20240520	435	8.97	20241209	0.00	N	044480	500	203 억		178055	N	N	0	N	00	N
14	20250212	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	474	-1	5	-0.21	4105520	8680	43.00	472	474	471	617	333	475	472.99	0.44	0	-2677	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.02	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	567	-16.40	20250121	467	1.50	20250207	1730	-72.60	20240520	435	8.97	20241209	0.00	N	044480	500	203 억		178055	N	N	0	N	00	N
15	20250212	110455	57	100.00	KOSDAQ		화학	N	N	N	N		N	474	-1	5	-0.21	2621686	5545	27.47	472	474	471	617	333	475	472.80	0.44	0	-521	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	567	-16.40	20250121	467	1.50	20250207	1730	-72.60	20240520	435	8.97	20241209	0.00	N	044480	500	203 억		178055	N	N	0	N	00	N
16	20250212	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	473	-2	5	-0.42	2620264	5542	27.45	472	474	471	617	333	475	472.80	0.44	0	-521	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	192	-1.14	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.66	435	20241209	8.74	567	-16.58	20250121	467	1.28	20250207	1730	-72.66	20240520	435	8.74	20241209	0.00	N	044480	500	203 억		178055	N	N	0	N	00	N
17	20250212	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	474	-1	5	-0.21	297794	631	3.13	472	474	471	617	333	475	471.94	0.44	0	-79	480	477	474	471	468	479	473	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.00	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	567	-16.40	20250121	467	1.50	20250207	1730	-72.60	20240520	435	8.97	20241209	0.00	N	044480	500	203 억		178055	N	N	0	N	00	N
18	20250211	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	0	3	0.00	9577573	20168	37.87	473	477	471	617	333	475	474.89	0.44	0	-2897	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.05	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	0.00	N	044480	500	203 억		180952	N	N	0	N	00	N
19	20250211	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	1	2	0.21	9183795	19339	36.31	473	477	471	617	333	475	474.88	0.44	0	-2444	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	194	-1.15	0.93	12	0.05	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	467	1.93	20250207	1730	-72.49	20240520	435	9.43	20241209	0.00	N	044480	500	203 억		180952	N	N	0	N	00	N
20	20250211	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	477	2	2	0.42	8833645	18602	34.93	473	477	471	617	333	475	474.88	0.44	0	-2444	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.43	435	20241209	9.66	567	-15.87	20250121	467	2.14	20250207	1730	-72.43	20240520	435	9.66	20241209	0.00	N	044480	500	203 억		180952	N	N	0	N	00	N
21	20250211	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	0	3	0.00	6438067	13560	25.46	473	476	471	617	333	475	474.78	0.44	0	-3068	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.03	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	0.00	N	044480	500	203 억		180952	N	N	0	N	00	N
22	20250211	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	0	3	0.00	3903446	8224	15.44	473	476	471	617	333	475	474.64	0.44	0	-625	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.02	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	0.00	N	044480	500	203 억		180952	N	N	0	N	00	N
23	20250211	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	1	2	0.21	3099734	6532	12.27	473	476	471	617	333	475	474.55	0.44	0	-625	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	194	-1.15	0.93	12	0.02	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	467	1.93	20250207	1730	-72.49	20240520	435	9.43	20241209	0.00	N	044480	500	203 억		180952	N	N	0	N	00	N
24	20250211	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	0	3	0.00	2285291	4818	9.05	473	475	471	617	333	475	474.32	0.44	0	-382	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	0.00	N	044480	500	203 억		180952	N	N	0	N	00	N
25	20250211	090458	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	0	3	0.00	1301099	2744	5.15	473	475	471	617	333	475	474.16	0.44	0	-93	497	485	479	467	461	484	466	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	0.00	N	044480	500	203 억		180952	N	N	0	N	00	N
26	20250210	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	0	3	0.00	25433905	53255	139.83	475	491	473	617	333	475	477.59	0.45	0	-1628	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.13	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	0.00	N	044480	500	203 억		182580	N	N	0	N	00	N
27	20250210	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	481	6	2	1.26	23430774	49038	128.76	475	491	473	617	333	475	477.81	0.45	0	2398	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	196	-1.16	0.94	12	0.12	-415.00	510.00	1730	20240520	-72.20	435	20241209	10.57	567	-15.17	20250121	467	3.00	20250207	1730	-72.20	20240520	435	10.57	20241209	0.00	N	044480	500	203 억		182580	N	N	0	N	00	N
28	20250210	140453	57	100.00	KOSDAQ		화학	N	N	N	N		N	484	9	2	1.89	15890055	33214	87.21	475	491	473	617	333	475	478.41	0.45	0	-553	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	197	-1.17	0.95	12	0.08	-415.00	510.00	1730	20240520	-72.02	435	20241209	11.26	567	-14.64	20250121	467	3.64	20250207	1730	-72.02	20240520	435	11.26	20241209	0.00	N	044480	500	203 억		182580	N	N	0	N	00	N
29	20250210	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	481	6	2	1.26	14548983	30427	79.89	475	491	473	617	333	475	478.16	0.45	0	1926	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	196	-1.16	0.94	12	0.07	-415.00	510.00	1730	20240520	-72.20	435	20241209	10.57	567	-15.17	20250121	467	3.00	20250207	1730	-72.20	20240520	435	10.57	20241209	0.00	N	044480	500	203 억		182580	N	N	0	N	00	N
30	20250210	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	3	2	0.63	10593170	22143	58.14	475	491	473	617	333	475	478.40	0.45	0	-387	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	467	2.36	20250207	1730	-72.37	20240520	435	9.89	20241209	0.00	N	044480	500	203 억		182580	N	N	0	N	00	N
31	20250210	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	482	7	2	1.47	6378537	13295	34.91	475	491	473	617	333	475	479.77	0.45	0	-2641	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	196	-1.16	0.95	12	0.03	-415.00	510.00	1730	20240520	-72.14	435	20241209	10.80	567	-14.99	20250121	467	3.21	20250207	1730	-72.14	20240520	435	10.80	20241209	0.00	N	044480	500	203 억		182580	N	N	0	N	00	N
32	20250210	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	485	10	2	2.11	4771730	9998	26.25	475	491	473	617	333	475	477.27	0.45	0	-1433	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	197	-1.17	0.95	12	0.02	-415.00	510.00	1730	20240520	-71.97	435	20241209	11.49	567	-14.46	20250121	467	3.85	20250207	1730	-71.97	20240520	435	11.49	20241209	0.00	N	044480	500	203 억		182580	N	N	0	N	00	N
33	20250210	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	477	2	2	0.42	1178001	2480	6.51	475	477	474	617	333	475	475.00	0.45	0	-96	496	485	476	465	456	481	461	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.01	-415.00	510.00	1730	20240520	-72.43	435	20241209	9.66	567	-15.87	20250121	467	2.14	20250207	1730	-72.43	20240520	435	9.66	20241209	0.00	N	044480	500	203 억		182580	N	N	0	N	00	N
34	20250207	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	-3	5	-0.63	18091621	37854	104.18	478	487	467	621	335	478	477.93	0.45	0	-1866	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	193	-1.14	0.93	12	0.09	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	467	1.71	20250207	1730	-72.54	20240520	435	9.20	20241209	0.00	N	044480	500	203 억		184067	N	N	0	N	00	N
35	20250207	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	0	3	0.00	17539389	36695	100.99	478	487	467	621	335	478	477.98	0.45	0	-1205	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	194	-1.15	0.94	12	0.09	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	467	2.36	20250207	1730	-72.37	20240520	435	9.89	20241209	0.00	N	044480	500	203 억		184067	N	N	0	N	00	N
36	20250207	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	-2	5	-0.42	14324183	29946	82.42	478	487	467	621	335	478	478.33	0.45	0	738	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	194	-1.15	0.93	12	0.07	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	467	1.93	20250207	1730	-72.49	20240520	435	9.43	20241209	0.00	N	044480	500	203 억		184067	N	N	0	N	00	N
37	20250207	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	477	-1	5	-0.21	13778221	28802	79.27	478	487	467	621	335	478	478.38	0.45	0	1169	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	194	-1.15	0.94	12	0.07	-415.00	510.00	1730	20240520	-72.43	435	20241209	9.66	567	-15.87	20250121	467	2.14	20250207	1730	-72.43	20240520	435	9.66	20241209	0.00	N	044480	500	203 억		184067	N	N	0	N	00	N
38	20250207	120445	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	-2	5	-0.42	12806321	26763	73.66	478	487	467	621	335	478	478.51	0.45	0	1179	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	194	-1.15	0.93	12	0.07	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	467	1.93	20250207	1730	-72.49	20240520	435	9.43	20241209	0.00	N	044480	500	203 억		184067	N	N	0	N	00	N
39	20250207	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	484	6	2	1.26	3850664	7974	21.95	478	487	478	621	335	478	482.90	0.45	0	-1337	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	197	-1.17	0.95	12	0.02	-415.00	510.00	1730	20240520	-72.02	435	20241209	11.26	567	-14.64	20250121	470	2.98	20250203	1730	-72.02	20240520	435	11.26	20241209	0.00	N	044480	500	203 억		184067	N	N	0	N	00	N
40	20250207	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	482	4	2	0.84	1879195	3890	10.71	478	487	478	621	335	478	483.08	0.45	0	-700	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	196	-1.16	0.95	12	0.01	-415.00	510.00	1730	20240520	-72.14	435	20241209	10.80	567	-14.99	20250121	470	2.55	20250203	1730	-72.14	20240520	435	10.80	20241209	0.00	N	044480	500	203 억		184067	N	N	0	N	00	N
41	20250207	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	483	5	2	1.05	464700	964	2.65	478	486	478	621	335	478	482.05	0.45	0	-288	486	481	479	474	472	481	474	203	143	500	280	1	1	40663728	196	-1.16	0.95	12	0.00	-415.00	510.00	1730	20240520	-72.08	435	20241209	11.03	567	-14.81	20250121	470	2.77	20250203	1730	-72.08	20240520	435	11.03	20241209	0.00	N	044480	500	203 억		184067	N	N	0	N	00	N
42	20250206	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	1	2	0.21	17371882	36215	86.23	479	484	477	620	334	477	479.69	0.46	0	-2097	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	194	-1.15	0.94	12	0.09	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	470	1.70	20250203	1730	-72.37	20240520	435	9.89	20241209	0.00	N	044480	500	203 억		185786	N	N	0	N	00	N
43	20250206	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	1	2	0.21	16577914	34554	82.27	479	484	477	620	334	477	479.77	0.46	0	-1784	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	194	-1.15	0.94	12	0.08	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	470	1.70	20250203	1730	-72.37	20240520	435	9.89	20241209	0.00	N	044480	500	203 억		185786	N	N	0	N	00	N
44	20250206	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	484	7	2	1.47	13169618	27429	65.31	479	484	477	620	334	477	480.13	0.46	0	-1886	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	197	-1.17	0.95	12	0.07	-415.00	510.00	1730	20240520	-72.02	435	20241209	11.26	567	-14.64	20250121	470	2.98	20250203	1730	-72.02	20240520	435	11.26	20241209	0.00	N	044480	500	203 억		185786	N	N	0	N	00	N
45	20250206	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	482	5	2	1.05	11209964	23373	55.65	479	484	477	620	334	477	479.61	0.46	0	-138	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	196	-1.16	0.95	12	0.06	-415.00	510.00	1730	20240520	-72.14	435	20241209	10.80	567	-14.99	20250121	470	2.55	20250203	1730	-72.14	20240520	435	10.80	20241209	0.00	N	044480	500	203 억		185786	N	N	0	N	00	N
46	20250206	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	479	2	2	0.42	10748841	22412	53.36	479	484	477	620	334	477	479.60	0.46	0	458	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	195	-1.15	0.94	12	0.06	-415.00	510.00	1730	20240520	-72.31	435	20241209	10.11	567	-15.52	20250121	470	1.91	20250203	1730	-72.31	20240520	435	10.11	20241209	0.00	N	044480	500	203 억		185786	N	N	0	N	00	N
47	20250206	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	482	5	2	1.05	9048524	18863	44.91	479	484	477	620	334	477	479.70	0.46	0	854	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	196	-1.16	0.95	12	0.05	-415.00	510.00	1730	20240520	-72.14	435	20241209	10.80	567	-14.99	20250121	470	2.55	20250203	1730	-72.14	20240520	435	10.80	20241209	0.00	N	044480	500	203 억		185786	N	N	0	N	00	N
48	20250206	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	480	3	2	0.63	8453250	17624	41.96	479	484	477	620	334	477	479.64	0.46	0	658	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	195	-1.16	0.94	12	0.04	-415.00	510.00	1730	20240520	-72.25	435	20241209	10.34	567	-15.34	20250121	470	2.13	20250203	1730	-72.25	20240520	435	10.34	20241209	0.00	N	044480	500	203 억		185786	N	N	0	N	00	N
49	20250206	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	483	6	2	1.26	1704741	3548	8.45	479	483	479	620	334	477	480.48	0.46	0	1363	485	481	477	473	469	479	471	203	143	500	280	1	1	40663728	196	-1.16	0.95	12	0.01	-415.00	510.00	1730	20240520	-72.08	435	20241209	11.03	567	-14.81	20250121	470	2.77	20250203	1730	-72.08	20240520	435	11.03	20241209	0.00	N	044480	500	203 억		185786	N	N	0	N	00	N
50	20250205	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	477	2	2	0.42	20028911	41986	105.82	478	481	473	617	333	475	477.04	0.46	0	-1394	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.10	-415.00	510.00	1730	20240520	-72.43	435	20241209	9.66	567	-15.87	20250121	470	1.49	20250203	1730	-72.43	20240520	435	9.66	20241209	0.00	N	044480	500	203 억		186633	N	N	0	N	00	N
51	20250205	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	3	2	0.63	18111695	37979	95.72	478	481	473	617	333	475	476.89	0.46	0	-3486	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.09	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	470	1.70	20250203	1730	-72.37	20240520	435	9.89	20241209	0.00	N	044480	500	203 억		186633	N	N	0	N	00	N
52	20250205	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	477	2	2	0.42	15365913	32224	81.21	478	481	473	617	333	475	476.85	0.46	0	-2942	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.08	-415.00	510.00	1730	20240520	-72.43	435	20241209	9.66	567	-15.87	20250121	470	1.49	20250203	1730	-72.43	20240520	435	9.66	20241209	0.00	N	044480	500	203 억		186633	N	N	0	N	00	N
53	20250205	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	3	2	0.63	10678487	22363	56.36	478	481	475	617	333	475	477.51	0.46	0	-2841	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	470	1.70	20250203	1730	-72.37	20240520	435	9.89	20241209	0.00	N	044480	500	203 억		186633	N	N	0	N	00	N
54	20250205	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	3	2	0.63	10382626	21744	54.80	478	481	475	617	333	475	477.49	0.46	0	-2667	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	470	1.70	20250203	1730	-72.37	20240520	435	9.89	20241209	0.00	N	044480	500	203 억		186633	N	N	0	N	00	N
55	20250205	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	480	5	2	1.05	9815237	20557	51.81	478	481	475	617	333	475	477.46	0.46	0	-2437	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	195	-1.16	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.25	435	20241209	10.34	567	-15.34	20250121	470	2.13	20250203	1730	-72.25	20240520	435	10.34	20241209	0.00	N	044480	500	203 억		186633	N	N	0	N	00	N
56	20250205	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	1	2	0.21	5657784	11862	29.90	478	480	475	617	333	475	476.97	0.46	0	-2256	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	194	-1.15	0.93	12	0.03	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	470	1.28	20250203	1730	-72.49	20240520	435	9.43	20241209	0.00	N	044480	500	203 억		186633	N	N	0	N	00	N
57	20250205	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	0	3	0.00	2407415	5044	12.71	478	479	475	617	333	475	477.28	0.46	0	-1876	481	477	474	470	467	480	473	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.01	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	470	1.06	20250203	1730	-72.54	20240520	435	9.20	20241209	0.00	N	044480	500	203 억		186633	N	N	0	N	00	N
58	20250204	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	-1	5	-0.21	14351678	30216	41.20	473	478	471	618	334	476	474.97	0.46	0	-945	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.07	-415.00	510.00	1730	20240520	-72.54	435	20241209	9.20	567	-16.23	20250121	470	1.06	20250203	1730	-72.54	20240520	435	9.20	20241209	0.00	N	044480	500	203 억		187578	N	N	0	N	00	N
59	20250204	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	0	3	0.00	12785158	26921	36.71	473	478	471	618	334	476	474.91	0.46	0	-320	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	194	-1.15	0.93	12	0.07	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	470	1.28	20250203	1730	-72.49	20240520	435	9.43	20241209	0.00	N	044480	500	203 억		187578	N	N	0	N	00	N
60	20250204	140429	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	2	2	0.42	11811689	24874	33.92	473	478	471	618	334	476	474.86	0.46	0	-320	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.06	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	470	1.70	20250203	1730	-72.37	20240520	435	9.89	20241209	0.00	N	044480	500	203 억		187578	N	N	0	N	00	N
61	20250204	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	0	3	0.00	11329863	23862	32.54	473	478	471	618	334	476	474.81	0.46	0	-159	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	194	-1.15	0.93	12	0.06	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	470	1.28	20250203	1730	-72.49	20240520	435	9.43	20241209	0.00	N	044480	500	203 억		187578	N	N	0	N	00	N
62	20250204	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	2	2	0.42	10600216	22326	30.44	473	478	471	618	334	476	474.79	0.46	0	760	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	194	-1.15	0.94	12	0.05	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	567	-15.70	20250121	470	1.70	20250203	1730	-72.37	20240520	435	9.89	20241209	0.00	N	044480	500	203 억		187578	N	N	0	N	00	N
63	20250204	110425	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	0	3	0.00	9504191	20018	27.30	473	478	471	618	334	476	474.78	0.46	0	789	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	194	-1.15	0.93	12	0.05	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	470	1.28	20250203	1730	-72.49	20240520	435	9.43	20241209	0.00	N	044480	500	203 억		187578	N	N	0	N	00	N
64	20250204	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	0	3	0.00	6301037	13298	18.13	473	476	471	618	334	476	473.83	0.46	0	124	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	194	-1.15	0.93	12	0.03	-415.00	510.00	1730	20240520	-72.49	435	20241209	9.43	567	-16.05	20250121	470	1.28	20250203	1730	-72.49	20240520	435	9.43	20241209	0.00	N	044480	500	203 억		187578	N	N	0	N	00	N
65	20250204	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	474	-2	5	-0.42	3719872	7871	10.73	473	474	471	618	334	476	472.60	0.46	0	87	497	486	478	467	459	482	463	203	142	500	280	1	1	40663728	193	-1.14	0.93	12	0.02	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	567	-16.40	20250121	470	0.85	20250203	1730	-72.60	20240520	435	8.97	20241209	0.00	N	044480	500	203 억		187578	N	N	0	N	00	N