Files
KissMeData/340440/price/prices-20250201.csv

61 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22025022816124957100.00KOSDAQ화학NNNNN1304-135-0.991939045114705160.19131013271298171292213171318.630.060-413311324131013031289132713062839510089011283783643709.731.12120.05134.001165.00190020240520-31.3710802024121020.741327-1.7320250228113514.89202501021900-31.3720240520108020.74202412100.61N34044010028 억16213NN0N00N
32025022815125557100.00KOSDAQ화학NNNNN1304-135-0.991884277114285155.61131013271298171292213171319.060.060-413311324131013031289132713062839510089011283783643709.731.12120.05134.001165.00190020240520-31.3710802024121020.741327-1.7320250228113514.89202501021900-31.3720240520108020.74202412100.61N34044010028 억16213NN0N00N
42025022814125657100.00KOSDAQ화학NNNNN1321420.301786219913537147.46131013271298171292213171319.510.060-3413311324131013031289132713062839510089011283783643759.861.13120.05134.001165.00190020240520-30.4710802024121022.311327-0.4520250228113516.39202501021900-30.4720240520108022.31202412100.61N34044010028 억16213NN0N00N
52025022813124857100.00KOSDAQ화학NNNNN1324720.531511433211450124.73131013271298171292213171320.030.060-31513311324131013031289132713062839510089011283783643769.881.14120.04134.001165.00190020240520-30.3210802024121022.591327-0.2320250228113516.65202501021900-30.3220240520108022.59202412100.61N34044010028 억16213NN0N00N
62025022812124357100.00KOSDAQ화학NNNNN13271020.769449941717578.16131013271298171292213171317.060.060-31513311324131013031289132713062839510089011283783643779.901.14120.03134.001165.00190020240520-30.1610802024121022.8713270.0020250228113516.92202501021900-30.1620240520108022.87202412100.61N34044010028 억16213NN0N00N
72025022811124757100.00KOSDAQ화학NNNNN1321420.305009610382041.61131013251298171292213171311.420.060-29113311324131013031289132713062839510089011283783643759.861.13120.01134.001165.00190020240520-30.4710802024121022.311325-0.3020250228113516.39202501021900-30.4720240520108022.31202412100.61N34044010028 억16213NN0N00N
82025022810124657100.00KOSDAQ화학NNNNN1315-25-0.153727488284731.01131013151298171292213171309.270.060-27013311324131013031289132713062839510089011283783643739.811.13120.01134.001165.00190020240520-30.7910802024121021.761317-0.1520250226113515.86202501021900-30.7920240520108021.76202412100.61N34044010028 억16213NN0N00N
92025022809125057100.00KOSDAQ화학NNNNN1309-85-0.614804763674.00131013101309171292213171309.200.060-9413311324131013031289132713062839510089011283783643719.771.12120.00134.001165.00190020240520-31.1110802024121021.201317-0.6120250226113515.33202501021900-31.1120240520108021.20202412100.61N34044010028 억16213NN0N00N
102025022716123457100.00KOSDAQ화학NNNNN1317120.0812028370918016.43130313171296171092213161310.280.060-2213511333129912811247134212902839410089011283783643749.831.13120.03134.001165.00190020240520-30.6810802024121021.9413170.0020250226113516.04202501021900-30.6820240520108021.94202412100.58N34044010028 억16235NN0N00N
112025022715123757100.00KOSDAQ화학NNNNN1316030.0011000293839915.03130313161296171092213161309.710.060-1913511333129912811247134212902839410089011283783643739.821.13120.03134.001165.00190020240520-30.7410802024121021.851317-0.0820250226113515.95202501021900-30.7420240520108021.85202412100.58N34044010028 억16235NN0N00N
122025022714123857100.00KOSDAQ화학NNNNN1308-85-0.61657069550268.99130313151296171092213161307.340.0607513511333129912811247134212902839410089011283783643719.761.12120.02134.001165.00190020240520-31.1610802024121021.111317-0.6820250226113515.24202501021900-31.1620240520108021.11202412100.58N34044010028 억16235NN0N00N
132025022713123657100.00KOSDAQ화학NNNNN1314-25-0.15556040942557.61130313151296171092213161306.790.0607513511333129912811247134212902839410089011283783643739.811.13120.01134.001165.00190020240520-30.8410802024121021.671317-0.2320250226113515.77202501021900-30.8420240520108021.67202412100.58N34044010028 억16235NN0N00N
142025022712123257100.00KOSDAQ화학NNNNN1313-35-0.23555778142537.61130313151296171092213161306.790.0607513511333129912811247134212902839410089011283783643739.801.13120.01134.001165.00190020240520-30.8910802024121021.571317-0.3020250226113515.68202501021900-30.8920240520108021.57202412100.58N34044010028 억16235NN0N00N
152025022711124357100.00KOSDAQ화학NNNNN1314-25-0.15364741927985.01130313151296171092213161303.580.0607513511333129912811247134212902839410089011283783643739.811.13120.01134.001165.00190020240520-30.8410802024121021.671317-0.2320250226113515.77202501021900-30.8420240520108021.67202412100.58N34044010028 억16235NN0N00N
162025022710131557100.00KOSDAQ화학NNNNN1310-65-0.46265973120443.66130313151296171092213161301.240.06013713511333129912811247134212902839410089011283783643729.781.12120.01134.001165.00190020240520-31.0510802024121021.301317-0.5320250226113515.42202501021900-31.0520240520108021.30202412100.58N34044010028 억16235NN0N00N
172025022709133157100.00KOSDAQ화학NNNNN1314-25-0.159534067311.31130313151303171092213161304.250.0602413511333129912811247134212902839410089011283783643739.811.13120.00134.001165.00190020240520-30.8410802024121021.671317-0.2320250226113515.77202501021900-30.8420240520108021.67202412100.58N34044010028 억16235NN0N00N
182025022616123557100.00KOSDAQ화학NNNNN13163822.977296947555866359.78126913171265166189512781306.130.06015112951286126912601243129112652838310086011283783643739.821.13120.20134.001165.00190020240520-30.7410802024121021.851317-0.0820250226113515.95202501021900-30.7420240520108021.85202412100.54N34044010028 억16084NN0N00N
192025022615124157100.00KOSDAQ화학NNNNN13153722.907245633055476357.26126913171265166189512781306.080.06015212951286126912601243129112652838310086011283783643739.811.13120.20134.001165.00190020240520-30.7910802024121021.761317-0.1520250226113515.86202501021900-30.7920240520108021.76202412100.54N34044010028 억16084NN0N00N
202025022614123957100.00KOSDAQ화학NNNNN13173923.055047578638674249.06126913171265166189512781305.160.06011912951286126912601243129112652838310086011283783643749.831.13120.14134.001165.00190020240520-30.6810802024121021.9413170.0020250226113516.04202501021900-30.6820240520108021.94202412100.54N34044010028 억16084NN0N00N
212025022613123657100.00KOSDAQ화학NNNNN13103222.503433499426386169.93126913121265166189512781301.260.060-10512951286126912601243129112652838310086011283783643729.781.12120.09134.001165.00190020240520-31.0510802024121021.301312-0.1520250226113515.42202501021900-31.0520240520108021.30202412100.54N34044010028 억16084NN0N00N
222025022612123657100.00KOSDAQ화학NNNNN13113322.583053217823471151.15126913121265166189512781300.850.060-16412951286126912601243129112652838310086011283783643729.781.13120.08134.001165.00190020240520-31.0010802024121021.391312-0.0820250226113515.51202501021900-31.0020240520108021.39202412100.54N34044010028 억16084NN0N00N
232025022611123557100.00KOSDAQ화학NNNNN13002221.72153657661186076.38126913001265166189512781295.600.060-14712951286126912601243129112652838310086011283783643699.701.12120.04134.001165.00190020240520-31.5810802024121020.3713000.0020250226113514.54202501021900-31.5820240520108020.37202412100.54N34044010028 억16084NN0N00N
242025022610123257100.00KOSDAQ화학NNNNN12951721.3312393836956861.62126913001265166189512781295.340.060-17712951286126912601243129112652838310086011283783643679.661.11120.03134.001165.00190020240520-31.8410802024121019.911300-0.3820250226113514.10202501021900-31.8420240520108019.91202412100.54N34044010028 억16084NN0N00N
252025022609124357100.00KOSDAQ화학NNNNN1287920.704080335316420.38126912971265166189512781289.610.060-19912951286126912601243129112652838310086011283783643659.601.10120.01134.001165.00190020240520-32.2610802024121019.171297-0.7720250226113513.39202501021900-32.2620240520108019.17202412100.54N34044010028 억16084NN0N00N
262025022516122757100.00KOSDAQ화학NNNNN12781421.11196727071549778.36125312781252164388512641269.450.060-5412881275125512421222128212492837910085011283783643639.541.10120.05134.001165.00190020240520-32.7410802024121018.3312780.0020250225113512.60202501021900-32.7420240520108018.33202412100.56N34044010028 억16087NN0N00N
272025022515122657100.00KOSDAQ화학NNNNN1270620.476918384548127.72125312731252164388512641262.250.06073812881275125512421222128212492837910085011283783643609.481.09120.02134.001165.00190020240520-33.1610802024121017.591273-0.2420250225113511.89202501021900-33.1620240520108017.59202412100.56N34044010028 억16087NN0N00N
282025022514122457100.00KOSDAQ화학NNNNN1256-85-0.636908287547327.67125312731252164388512641262.250.06073912881275125512421222128212492837910085011283783643569.371.08120.02134.001165.00190020240520-33.8910802024121016.301273-1.3420250225113510.66202501021900-33.8920240520108016.30202412100.56N34044010028 억16087NN0N00N
292025022513123157100.00KOSDAQ화학NNNNN1271720.556898179546527.63125312731252164388512641262.250.06073912881275125512421222128212492837910085011283783643619.491.09120.02134.001165.00190020240520-33.1110802024121017.691273-0.1620250225113511.98202501021900-33.1120240520108017.69202412100.56N34044010028 억16087NN0N00N
302025022512122857100.00KOSDAQ화학NNNNN1273920.716312383499925.28125312731252164388512641262.730.06073912881275125512421222128212492837910085011283783643619.501.09120.02134.001165.00190020240520-33.0010802024121017.8712730.0020250225113512.16202501021900-33.0020240520108017.87202412100.56N34044010028 억16087NN0N00N
312025022511122657100.00KOSDAQ화학NNNNN1264030.003995281317116.03125312691252164388512641259.940.06081012881275125512421222128212492837910085011283783643599.431.08120.01134.001165.00190020240520-33.4710802024121017.041270-0.4720250212113511.37202501021900-33.4720240520108017.04202412100.56N34044010028 억16087NN0N00N
322025022510122457100.00KOSDAQ화학NNNNN1265120.082925937232511.76125312691252164388512641258.470.06081012881275125512421222128212492837910085011283783643599.441.09120.01134.001165.00190020240520-33.4210802024121017.131270-0.3920250212113511.45202501021900-33.4220240520108017.13202412100.56N34044010028 억16087NN0N00N
332025022509123157100.00KOSDAQ화학NNNNN1252-125-0.9511715429354.73125312691252164388512641252.990.06078112881275125512421222128212492837910085011283783643559.341.07120.00134.001165.00190020240520-34.1110802024121015.931270-1.4220250212113510.31202501021900-34.1120240520108015.93202412100.56N34044010028 억16087NN0N00N
342025022416121557100.00KOSDAQ화학NNNNN1264620.482488843619776239.65125812681235163588112581258.520.060-44212821269125212391222126112312837710085011283783643599.431.08120.07134.001165.00190020240520-33.4710802024121017.041270-0.4720250212113511.37202501021900-33.4720240520108017.04202412100.55N34044010028 억16529NN0N00N
352025022415121657100.00KOSDAQ화학NNNNN1262420.321741845513852167.86125812681235163588112581257.470.060-44012821269125212391222126112312837710085011283783643589.421.08120.05134.001165.00190020240520-33.5810802024121016.851270-0.6320250212113511.19202501021900-33.5820240520108016.85202412100.55N34044010028 억16529NN0N00N
362025022414121457100.00KOSDAQ화학NNNNN1258030.001590392112650153.30125812681235163588112581257.230.060-35412821269125212391222126112312837710085011283783643579.391.08120.04134.001165.00190020240520-33.7910802024121016.481270-0.9420250212113510.84202501021900-33.7920240520108016.48202412100.55N34044010028 억16529NN0N00N
372025022413121557100.00KOSDAQ화학NNNNN12681020.791367962510893132.00125812681235163588112581255.820.060-35412821269125212391222126112312837710085011283783643609.461.09120.04134.001165.00190020240520-33.2610802024121017.411270-0.1620250212113511.72202501021900-33.2620240520108017.41202412100.55N34044010028 억16529NN0N00N
382025022412121257100.00KOSDAQ화학NNNNN1260220.166509927520563.08125812601235163588112581250.710.060-28512821269125212391222126112312837710085011283783643589.401.08120.02134.001165.00190020240520-33.6810802024121016.671270-0.7920250212113511.01202501021900-33.6820240520108016.67202412100.55N34044010028 억16529NN0N00N
392025022411121057100.00KOSDAQ화학NNNNN1255-35-0.242567894206925.07125812581235163588112581241.130.0605712821269125212391222126112312837710085011283783643569.371.08120.01134.001165.00190020240520-33.9510802024121016.201270-1.1820250212113510.57202501021900-33.9520240520108016.20202412100.55N34044010028 억16529NN0N00N
402025022410120957100.00KOSDAQ화학NNNNN1241-175-1.352414799194723.59125812581235163588112581240.270.06010512821269125212391222126112312837710085011283783643529.261.07120.01134.001165.00190020240520-34.6810802024121014.911270-2.282025021211359.34202501021900-34.6820240520108014.91202412100.55N34044010028 억16529NN0N00N
412025022409121857100.00KOSDAQ화학NNNNN1235-235-1.836286945076.14125812581235163588112581240.030.060-2312821269125212391222126112312837710085011283783643509.221.06120.00134.001165.00190020240520-35.0010802024121014.351270-2.762025021211358.81202501021900-35.0020240520108014.35202412100.55N34044010028 억16529NN0N00N
422025022116120557100.00KOSDAQ화학NNNNN12581120.88103493598249121.79126012651235162187312471254.620.060-32512741260123512211196126612272837410084011283783643579.391.08120.03134.001165.00190020240520-33.7910802024121016.481270-0.9420250212113510.84202501021900-33.7920240520108016.48202412100.55N34044010028 억16818NN0N00N
432025022115121057100.00KOSDAQ화학NNNNN1236-115-0.8897821337798115.13126012651235162187312471254.440.060-32112741260123512211196126612272837410084011283783643519.221.06120.03134.001165.00190020240520-34.9510802024121014.441270-2.682025021211358.90202501021900-34.9520240520108014.44202412100.55N34044010028 억16818NN0N00N
442025022114121157100.00KOSDAQ화학NNNNN1253620.484007241317746.91126012651237162187312471261.330.060-30212741260123512211196126612272837410084011283783643569.351.08120.01134.001165.00190020240520-34.0510802024121016.021270-1.3420250212113510.40202501021900-34.0520240520108016.02202412100.55N34044010028 억16818NN0N00N
452025022113121157100.00KOSDAQ화학NNNNN1254720.563841840304544.96126012651237162187312471261.690.060-30212741260123512211196126612272837410084011283783643569.361.08120.01134.001165.00190020240520-34.0010802024121016.111270-1.2620250212113510.48202501021900-34.0020240520108016.11202412100.55N34044010028 억16818NN0N00N
462025022112121157100.00KOSDAQ화학NNNNN12601321.043599196285242.11126012651237162187312471261.990.060-28512741260123512211196126612272837410084011283783643589.401.08120.01134.001165.00190020240520-33.6810802024121016.671270-0.7920250212113511.01202501021900-33.6820240520108016.67202412100.55N34044010028 억16818NN0N00N
472025022111120657100.00KOSDAQ화학NNNNN12621521.203368728266939.41126012651237162187312471262.170.060-27412741260123512211196126612272837410084011283783643589.421.08120.01134.001165.00190020240520-33.5810802024121016.851270-0.6320250212113511.19202501021900-33.5820240520108016.85202412100.55N34044010028 억16818NN0N00N
482025022110120957100.00KOSDAQ화학NNNNN12641721.363061579242635.82126012651237162187312471261.990.060-25212741260123512211196126612272837410084011283783643599.431.08120.01134.001165.00190020240520-33.4710802024121017.041270-0.4720250212113511.37202501021900-33.4720240520108017.04202412100.55N34044010028 억16818NN0N00N
492025022109121257100.00KOSDAQ화학NNNNN12581120.881637131301.92126012601237162187312471259.330.060-3612741260123512211196126612272837410084011283783643579.391.08120.00134.001165.00190020240520-33.7910802024121016.481270-0.9420250212113510.84202501021900-33.7920240520108016.48202412100.55N34044010028 억16818NN0N00N
502025022016120057100.00KOSDAQ화학NNNNN12471020.817927840639733.30124712491210160886612371239.290.060-18312641250124012261216124512212837110084011283783643549.311.07120.02134.001165.00190020240520-34.3710802024121015.461270-1.812025021211359.87202501021900-34.3720240520108015.46202412100.56N34044010028 억17001NN0N00N
512025022015120657100.00KOSDAQ화학NNNNN1233-45-0.326270410506726.38124712491210160886612371237.500.060-13012641250124012261216124512212837110084011283783643509.201.06120.02134.001165.00190020240520-35.1110802024121014.171270-2.912025021211358.63202501021900-35.1120240520108014.17202412100.56N34044010028 억17001NN0N00N
522025022014120557100.00KOSDAQ화학NNNNN1242520.405719962462124.06124712491210160886612371237.820.060-13012641250124012261216124512212837110084011283783643529.271.07120.02134.001165.00190020240520-34.6310802024121015.001270-2.202025021211359.43202501021900-34.6320240520108015.00202412100.56N34044010028 억17001NN0N00N
532025022013120257100.00KOSDAQ화학NNNNN1244720.574925399397820.71124712491210160886612371238.160.060-22212641250124012261216124512212837110084011283783643539.281.07120.01134.001165.00190020240520-34.5310802024121015.191270-2.052025021211359.60202501021900-34.5320240520108015.19202412100.56N34044010028 억17001NN0N00N
542025022012120457100.00KOSDAQ화학NNNNN1246920.734014180323916.86124712491210160886612371239.330.060-29012641250124012261216124512212837110084011283783643549.301.07120.01134.001165.00190020240520-34.4210802024121015.371270-1.892025021211359.78202501021900-34.4220240520108015.37202412100.56N34044010028 억17001NN0N00N
552025022011120357100.00KOSDAQ화학NNNNN12471020.813857434311316.21124712491210160886612371239.140.060-29012641250124012261216124512212837110084011283783643549.311.07120.01134.001165.00190020240520-34.3710802024121015.461270-1.812025021211359.87202501021900-34.3720240520108015.46202412100.56N34044010028 억17001NN0N00N
562025022010120457100.00KOSDAQ화학NNNNN1229-85-0.65186473715097.86124712491210160886612371235.740.060-9912641250124012261216124512212837110084011283783643499.171.05120.01134.001165.00190020240520-35.3210802024121013.801270-3.232025021211358.28202501021900-35.3220240520108013.80202412100.56N34044010028 억17001NN0N00N
572025022009120757100.00KOSDAQ화학NNNNN1225-125-0.977772986363.31124712471210160886612371222.170.060412641250124012261216124512212837110084011283783643489.141.05120.00134.001165.00190020240520-35.5310802024121013.431270-3.542025021211357.93202501021900-35.5320240520108013.43202412100.56N34044010028 억17001NN0N00N
582025021916115857100.00KOSDAQ화학NNNNN1237-75-0.56238713201920865.54124412541230161787112441242.780.060-10613001272124112131182128612272837310084011283783643519.231.06120.07134.001165.00190020240520-34.8910802024121014.541270-2.602025021211358.99202501021900-34.8920240520108014.54202412100.56N34044010028 억17039NN0N00N
592025021915120257100.00KOSDAQ화학NNNNN1252820.64228874291841762.84124412541230161787112441242.730.06062513001272124112131182128612272837310084011283783643559.341.07120.06134.001165.00190020240520-34.1110802024121015.931270-1.4220250212113510.31202501021900-34.1120240520108015.93202412100.56N34044010028 억17039NN0N00N
602025021914115757100.00KOSDAQ화학NNNNN1253920.72223005141794861.24124412541230161787112441242.510.06087813001272124112131182128612272837310084011283783643569.351.08120.06134.001165.00190020240520-34.0510802024121016.021270-1.3420250212113510.40202501021900-34.0520240520108016.02202412100.56N34044010028 억17039NN0N00N
612025021913115957100.00KOSDAQ화학NNNNN12541020.80128593841034635.30124412541230161787112441242.930.060-32513001272124112131182128612272837310084011283783643569.361.08120.04134.001165.00190020240520-34.0010802024121016.111270-1.2620250212113510.48202501021900-34.0020240520108016.11202412100.56N34044010028 억17039NN0N00N
622025021912115957100.00KOSDAQ화학NNNNN1252820.6410999710886230.24124412531230161787112441241.220.0601313001272124112131182128612272837310084011283783643559.341.07120.03134.001165.00190020240520-34.1110802024121015.931270-1.4220250212113510.31202501021900-34.1120240520108015.93202412100.56N34044010028 억17039NN0N00N
632025021911115957100.00KOSDAQ화학NNNNN1252820.648453292682223.28124412531230161787112441239.120.0607013001272124112131182128612272837310084011283783643559.341.07120.02134.001165.00190020240520-34.1110802024121015.931270-1.4220250212113510.31202501021900-34.1120240520108015.93202412100.56N34044010028 억17039NN0N00N
642025021910120057100.00KOSDAQ화학NNNNN1239-55-0.405694279460415.71124412441230161787112441236.810.06018713001272124112131182128612272837310084011283783643529.251.06120.02134.001165.00190020240520-34.7910802024121014.721270-2.442025021211359.16202501021900-34.7920240520108014.72202412100.56N34044010028 억17039NN0N00N
652025021909120157100.00KOSDAQ화학NNNNN1240-45-0.32187291915065.14124412441239161787112441243.640.060-10113001272124112131182128612272837310084011283783643529.251.06120.01134.001165.00190020240520-34.7410802024121014.811270-2.362025021211359.25202501021900-34.7420240520108014.81202412100.56N34044010028 억17039NN0N00N
662025021816115457100.00KOSDAQ화학NNNNN1244120.083616027029307333.07122912691210161587112431233.840.060-82012671255124312311219126112372837210084011283783643539.281.07120.10134.001165.00190020240520-34.5310802024121015.191270-2.052025021211359.60202501021900-34.5320240520108015.19202412100.56N34044010028 억17859NN0N00N
672025021815115657100.00KOSDAQ화학NNNNN1236-75-0.563564427128892328.36122912691210161587112431233.710.060-80412671255124312311219126112372837210084011283783643519.221.06120.10134.001165.00190020240520-34.9510802024121014.441270-2.682025021211358.90202501021900-34.9520240520108014.44202412100.56N34044010028 억17859NN0N00N
682025021814115757100.00KOSDAQ화학NNNNN1232-115-0.883307686826798304.56122912691210161587112431234.300.060-73612671255124312311219126112372837210084011283783643509.191.06120.09134.001165.00190020240520-35.1610802024121014.071270-2.992025021211358.55202501021900-35.1620240520108014.07202412100.56N34044010028 억17859NN0N00N
692025021813115457100.00KOSDAQ화학NNNNN1232-115-0.882863100823185263.50122912691210161587112431234.890.060148312671255124312311219126112372837210084011283783643509.191.06120.08134.001165.00190020240520-35.1610802024121014.071270-2.992025021211358.55202501021900-35.1620240520108014.07202412100.56N34044010028 억17859NN0N00N
702025021812115757100.00KOSDAQ화학NNNNN1232-115-0.882411958919484221.43122912691210161587112431237.920.060-50612671255124312311219126112372837210084011283783643509.191.06120.07134.001165.00190020240520-35.1610802024121014.071270-2.992025021211358.55202501021900-35.1620240520108014.07202412100.56N34044010028 억17859NN0N00N
712025021811115457100.00KOSDAQ화학NNNNN1230-135-1.052203057517782202.09122912691210161587112431238.930.060-41412671255124312311219126112372837210084011283783643499.181.06120.06134.001165.00190020240520-35.2610802024121013.891270-3.152025021211358.37202501021900-35.2620240520108013.89202412100.56N34044010028 억17859NN0N00N
722025021810115457100.00KOSDAQ화학NNNNN1252920.721452968011607131.91122912691227161587112431251.800.060-61512671255124312311219126112372837210084011283783643559.341.07120.04134.001165.00190020240520-34.1110802024121015.931270-1.4220250212113510.31202501021900-34.1120240520108015.93202412100.56N34044010028 억17859NN0N00N
732025021809115857100.00KOSDAQ화학NNNNN1248520.401746102141816.12122912491227161587112431231.380.06045512671255124312311219126112372837210084011283783643549.311.07120.00134.001165.00190020240520-34.3210802024121015.561270-1.732025021211359.96202501021900-34.3220240520108015.56202412100.56N34044010028 억17859NN0N00N
742025021716115457100.00KOSDAQ화학NNNNN1243-25-0.16108992018796123.92124112551231161887212451239.110.0604912681256124312311218126212372837310084011283783643539.281.07120.03134.001165.00190020240520-34.5810802024121015.091270-2.132025021211359.52202501021900-34.5820240520108015.09202412100.56N34044010028 억17810NN0N00N
752025021715115257100.00KOSDAQ화학NNNNN1243-25-0.16105921328549120.44124112551231161887212451238.990.0604912681256124312311218126212372837310084011283783643539.281.07120.03134.001165.00190020240520-34.5810802024121015.091270-2.132025021211359.52202501021900-34.5820240520108015.09202412100.56N34044010028 억17810NN0N00N
762025021714115057100.00KOSDAQ화학NNNNN1238-75-0.56105548708519120.02124112551231161887212451238.980.0605112681256124312311218126212372837310084011283783643519.241.06120.03134.001165.00190020240520-34.8410802024121014.631270-2.522025021211359.07202501021900-34.8420240520108014.63202412100.56N34044010028 억17810NN0N00N
772025021713115657100.00KOSDAQ화학NNNNN1242-35-0.24102438448268116.48124112551231161887212451238.970.060-3312681256124312311218126212372837310084011283783643529.271.07120.03134.001165.00190020240520-34.6310802024121015.001270-2.202025021211359.43202501021900-34.6320240520108015.00202412100.56N34044010028 억17810NN0N00N
782025021712115557100.00KOSDAQ화학NNNNN1244-15-0.08102276808255116.30124112551231161887212451238.970.060-3312681256124312311218126212372837310084011283783643539.281.07120.03134.001165.00190020240520-34.5310802024121015.191270-2.052025021211359.60202501021900-34.5320240520108015.19202412100.56N34044010028 억17810NN0N00N
792025021711115357100.00KOSDAQ화학NNNNN1232-135-1.048418904680195.82124112551231161887212451237.890.060-3312681256124312311218126212372837310084011283783643509.191.06120.02134.001165.00190020240520-35.1610802024121014.071270-2.992025021211358.55202501021900-35.1620240520108014.07202412100.56N34044010028 억17810NN0N00N
802025021710115057100.00KOSDAQ화학NNNNN1232-135-1.047053297570280.33124112551232161887212451236.990.060312681256124312311218126212372837310084011283783643509.191.06120.02134.001165.00190020240520-35.1610802024121014.071270-2.992025021211358.55202501021900-35.1620240520108014.07202412100.56N34044010028 억17810NN0N00N
812025021709115357100.00KOSDAQ화학NNNNN12551020.802845952293.23124112551241161887212451242.770.060012681256124312311218126212372837310084011283783643569.371.08120.00134.001165.00190020240520-33.9510802024121016.201270-1.1820250212113510.57202501021900-33.9520240520108016.20202412100.56N34044010028 억17810NN0N00N
822025021416114557100.00KOSDAQ화학NNNNN1245620.488819379709727.47123912551230161086812391242.690.060-14912741256124312251212125012192837110084011283783643539.291.07120.03134.001165.00190020240520-34.4710802024121015.281270-1.972025021211359.69202501021900-34.4720240520108015.28202412100.56N34044010028 억17959NN0N00N
832025021415114457100.00KOSDAQ화학NNNNN1245620.487844544631424.44123912551230161086812391242.400.060-14812741256124312251212125012192837110084011283783643539.291.07120.02134.001165.00190020240520-34.4710802024121015.281270-1.972025021211359.69202501021900-34.4720240520108015.28202412100.56N34044010028 억17959NN0N00N
842025021414114557100.00KOSDAQ화학NNNNN1244520.407094360571122.11123912551230161086812391242.230.060-10612741256124312251212125012192837110084011283783643539.281.07120.02134.001165.00190020240520-34.5310802024121015.191270-2.052025021211359.60202501021900-34.5320240520108015.19202412100.56N34044010028 억17959NN0N00N
852025021413114857100.00KOSDAQ화학NNNNN1235-45-0.326976692561621.74123912551230161086812391242.290.060-10612741256124312251212125012192837110084011283783643509.221.06120.02134.001165.00190020240520-35.0010802024121014.351270-2.762025021211358.81202501021900-35.0020240520108014.35202412100.56N34044010028 억17959NN0N00N
862025021412114457100.00KOSDAQ화학NNNNN1244520.406398764515119.94123912551230161086812391242.240.060-10612741256124312251212125012192837110084011283783643539.281.07120.02134.001165.00190020240520-34.5310802024121015.191270-2.052025021211359.60202501021900-34.5320240520108015.19202412100.56N34044010028 억17959NN0N00N
872025021411114157100.00KOSDAQ화학NNNNN1230-95-0.735911740475818.42123912551230161086812391242.480.060-612741256124312251212125012192837110084011283783643499.181.06120.02134.001165.00190020240520-35.2610802024121013.891270-3.152025021211358.37202501021900-35.2620240520108013.89202412100.56N34044010028 억17959NN0N00N
882025021410114157100.00KOSDAQ화학NNNNN12501120.893381041270710.48123912551239161086812391249.000.060-3812741256124312251212125012192837110084011283783643559.331.07120.01134.001165.00190020240520-34.2110802024121015.741270-1.5720250212113510.13202501021900-34.2120240520108015.74202412100.56N34044010028 억17959NN0N00N
892025021409114657100.00KOSDAQ화학NNNNN12501120.893035662450.95123912501239161086812391239.040.060-2512741256124312251212125012192837110084011283783643559.331.07120.00134.001165.00190020240520-34.2110802024121015.741270-1.5720250212113510.13202501021900-34.2120240520108015.74202412100.56N34044010028 억17959NN0N00N
902025021316113557100.00KOSDAQ화학NNNNN1239-175-1.353197991825772121.73125212611230163288012561240.880.06014012881271125312361218128012452837610085011283783643529.251.06120.09134.001165.00190020240520-34.7910802024121014.721270-2.442025021211359.16202501021900-34.7920240520108014.72202412100.56N34044010028 억17819NN0N00N
912025021315113657100.00KOSDAQ화학NNNNN1250-65-0.482932830923639111.65125212611230163288012561240.670.060128212881271125312361218128012452837610085011283783643559.331.07120.08134.001165.00190020240520-34.2110802024121015.741270-1.5720250212113510.13202501021900-34.2120240520108015.74202412100.56N34044010028 억17819NN0N00N
922025021314113357100.00KOSDAQ화학NNNNN1242-145-1.11261787002110399.67125212611230163288012561240.520.06091612881271125312361218128012452837610085011283783643529.271.07120.07134.001165.00190020240520-34.6310802024121015.001270-2.202025021211359.43202501021900-34.6320240520108015.00202412100.56N34044010028 억17819NN0N00N
932025021313113457100.00KOSDAQ화학NNNNN1259320.24219843011772683.72125212611230163288012561240.230.06019112881271125312361218128012452837610085011283783643579.401.08120.06134.001165.00190020240520-33.7410802024121016.571270-0.8720250212113510.93202501021900-33.7420240520108016.57202412100.56N34044010028 억17819NN0N00N
942025021312113357100.00KOSDAQ화학NNNNN1259320.24217174231751482.72125212611230163288012561240.000.06019112881271125312361218128012452837610085011283783643579.401.08120.06134.001165.00190020240520-33.7410802024121016.571270-0.8720250212113510.93202501021900-33.7420240520108016.57202412100.56N34044010028 억17819NN0N00N
952025021311113257100.00KOSDAQ화학NNNNN1237-195-1.5111799262947344.74125212611231163288012561245.570.060-16012881271125312361218128012452837610085011283783643519.231.06120.03134.001165.00190020240520-34.8910802024121014.541270-2.602025021211358.99202501021900-34.8920240520108014.54202412100.56N34044010028 억17819NN0N00N
962025021310113357100.00KOSDAQ화학NNNNN1249-75-0.566991466561326.51125212611231163288012561245.580.06030312881271125312361218128012452837610085011283783643549.321.07120.02134.001165.00190020240520-34.2610802024121015.651270-1.6520250212113510.04202501021900-34.2620240520108015.65202412100.56N34044010028 억17819NN0N00N
972025021309112757100.00KOSDAQ화학NNNNN1256030.001696441360.64125212561241163288012561247.380.060-212881271125312361218128012452837610085011283783643569.371.08120.00134.001165.00190020240520-33.8910802024121016.301270-1.1020250212113510.66202501021900-33.8920240520108016.30202412100.56N34044010028 억17819NN0N00N
982025021216112557100.00KOSDAQ화학NNNNN1256320.24263325082099460.50125312701235162887812531254.290.0604012851268125212351219126112282837510085011283783643569.371.08120.07134.001165.00190020240520-33.8910802024121016.301270-1.1020250212113510.66202501021900-33.8920240520108016.30202412100.56N34044010028 억17779NN0N00N
992025021215112357100.00KOSDAQ화학NNNNN1255220.16261130062082060.00125312701235162887812531254.230.06010512851268125212351219126112282837510085011283783643569.371.08120.07134.001165.00190020240520-33.9510802024121016.201270-1.1820250212113510.57202501021900-33.9520240520108016.20202412100.56N34044010028 억17779NN0N00N
1002025021214112557100.00KOSDAQ화학NNNNN1253030.00237189161891054.49125312701235162887812531254.310.06010412851268125212351219126112282837510085011283783643569.351.08120.07134.001165.00190020240520-34.0510802024121016.021270-1.3420250212113510.40202501021900-34.0520240520108016.02202412100.56N34044010028 억17779NN0N00N
1012025021213112857100.00KOSDAQ화학NNNNN1255220.16223422251781351.33125312701235162887812531254.270.06010412851268125212351219126112282837510085011283783643569.371.08120.06134.001165.00190020240520-33.9510802024121016.201270-1.1820250212113510.57202501021900-33.9520240520108016.20202412100.56N34044010028 억17779NN0N00N
1022025021212112457100.00KOSDAQ화학NNNNN1254120.08180738851441041.52125312701235162887812531254.260.060-17712851268125212351219126112282837510085011283783643569.361.08120.05134.001165.00190020240520-34.0010802024121016.111270-1.2620250212113510.48202501021900-34.0020240520108016.11202412100.56N34044010028 억17779NN0N00N
1032025021211112357100.00KOSDAQ화학NNNNN1250-35-0.24178155631420440.93125312701235162887812531254.260.060-17512851268125212351219126112282837510085011283783643559.331.07120.05134.001165.00190020240520-34.2110802024121015.741270-1.5720250212113510.13202501021900-34.2120240520108015.74202412100.56N34044010028 억17779NN0N00N
1042025021210111757100.00KOSDAQ화학NNNNN12661321.04140352511118932.24125312701235162887812531254.380.060-24612851268125212351219126112282837510085011283783643599.451.09120.04134.001165.00190020240520-33.3710802024121017.221270-0.3120250212113511.54202501021900-33.3720240520108017.22202412100.56N34044010028 억17779NN0N00N
1052025021209103857100.00KOSDAQ화학NNNNN1250-35-0.248618605687919.82125312601250162887812531252.890.060-47512851268125212351219126112282837510085011283783643559.331.07120.02134.001165.00190020240520-34.2110802024121015.741269-1.5020250211113510.13202501021900-34.2120240520108015.74202412100.56N34044010028 억17779NN0N00N
1062025021116112757100.00KOSDAQ화학NNNNN1253520.40434971253469986.61126012691236162287412481253.560.060143012891268124412231199127912342837410084011283783643569.351.08120.12134.001165.00190020240520-34.0510802024121016.021269-1.2620250211113510.40202501021900-34.0520240520108016.02202412100.56N34044010028 억16349NN0N00N
1072025021115112857100.00KOSDAQ화학NNNNN1248030.00411448213280981.90126012691236162287412481254.070.060197312891268124412231199127912342837410084011283783643549.311.07120.12134.001165.00190020240520-34.3210802024121015.561269-1.652025021111359.96202501021900-34.3220240520108015.56202412100.56N34044010028 억16349NN0N00N
1082025021114112757100.00KOSDAQ화학NNNNN1248030.00362619952888272.09126012691238162287412481255.520.060197312891268124412231199127912342837410084011283783643549.311.07120.10134.001165.00190020240520-34.3210802024121015.561269-1.652025021111359.96202501021900-34.3220240520108015.56202412100.56N34044010028 억16349NN0N00N
1092025021113112757100.00KOSDAQ화학NNNNN1250220.16345278862748968.62126012691238162287412481256.060.060190912891268124412231199127912342837410084011283783643559.331.07120.10134.001165.00190020240520-34.2110802024121015.741269-1.5020250211113510.13202501021900-34.2120240520108015.74202412100.56N34044010028 억16349NN0N00N
1102025021112112557100.00KOSDAQ화학NNNNN1242-65-0.48291130582313857.76126012691238162287412481258.240.060211912891268124412231199127912342837410084011283783643529.271.07120.08134.001165.00190020240520-34.6310802024121015.001269-2.132025021111359.43202501021900-34.6320240520108015.00202412100.56N34044010028 억16349NN0N00N
1112025021111112757100.00KOSDAQ화학NNNNN12601220.96255261882026850.59126012691248162287412481259.430.06069012891268124412231199127912342837410084011283783643589.401.08120.07134.001165.00190020240520-33.6810802024121016.671269-0.7120250211113511.01202501021900-33.6820240520108016.67202412100.56N34044010028 억16349NN0N00N
1122025021110112657100.00KOSDAQ화학NNNNN12682021.6011851324936523.38126012691253162287412481265.490.06033212891268124412231199127912342837410084011283783643609.461.09120.03134.001165.00190020240520-33.2610802024121017.411269-0.0820250211113511.72202501021900-33.2620240520108017.41202412100.56N34044010028 억16349NN0N00N
1132025021109113157100.00KOSDAQ화학NNNNN12682021.60232589918364.58126012691260162287412481266.830.060-25112891268124412231199127912342837410084011283783643609.461.09120.01134.001165.00190020240520-33.2610802024121017.411269-0.0820250211113511.72202501021900-33.2620240520108017.41202412100.56N34044010028 억16349NN0N00N
1142025021016111957100.00KOSDAQ화학NNNNN12484223.484994591340062274.06122012651220156784512061246.890.0605112321218121011961188122612042836110082011283783643549.311.07120.14134.001165.00190020240520-34.3210802024121015.561265-1.342025021011359.96202501021900-34.3220240520108015.56202412100.56N34044010028 억16298NN0N00N
1152025021015111957100.00KOSDAQ화학NNNNN12433723.074969631839862272.69122012651220156784512061246.890.0605712321218121011961188122612042836110082011283783643539.281.07120.14134.001165.00190020240520-34.5810802024121015.091265-1.742025021011359.52202501021900-34.5820240520108015.09202412100.56N34044010028 억16298NN0N00N
1162025021014111857100.00KOSDAQ화학NNNNN12484223.484638980037208254.54122012651220156784512061246.960.060712321218121011961188122612042836110082011283783643549.311.07120.13134.001165.00190020240520-34.3210802024121015.561265-1.342025021011359.96202501021900-34.3220240520108015.56202412100.56N34044010028 억16298NN0N00N
1172025021013112157100.00KOSDAQ화학NNNNN12433723.074362814234989239.36122012651220156784512061247.120.060-11412321218121011961188122612042836110082011283783643539.281.07120.12134.001165.00190020240520-34.5810802024121015.091265-1.742025021011359.52202501021900-34.5820240520108015.09202412100.56N34044010028 억16298NN0N00N
1182025021012111557100.00KOSDAQ화학NNNNN12504423.654095810132843224.68122012651220156784512061247.310.060-13012321218121011961188122612042836110082011283783643559.331.07120.12134.001165.00190020240520-34.2110802024121015.741265-1.1920250210113510.13202501021900-34.2120240520108015.74202412100.56N34044010028 억16298NN0N00N
1192025021011111257100.00KOSDAQ화학NNNNN12585224.314014805732195220.24122012651220156784512061247.250.060-20212321218121011961188122612042836110082011283783643579.391.08120.11134.001165.00190020240520-33.7910802024121016.481265-0.5520250210113510.84202501021900-33.7920240520108016.48202412100.56N34044010028 억16298NN0N00N
1202025021010111157100.00KOSDAQ화학NNNNN12524623.813526900128291193.54122012651220156784512061246.910.06011212321218121011961188122612042836110082011283783643559.341.07120.10134.001165.00190020240520-34.1110802024121015.931265-1.0320250210113510.31202501021900-34.1120240520108015.93202412100.56N34044010028 억16298NN0N00N
1212025021009110957100.00KOSDAQ화학NNNNN12403422.829183493745751.01122012401220156784512061232.140.060-29212321218121011961188122612042836110082011283783643529.251.06120.03134.001165.00190020240520-34.7410802024121014.811255-1.202025012011359.25202501021900-34.7420240520108014.81202412100.56N34044010028 억16298NN0N00N
1222025020716105857100.00KOSDAQ화학NNNNN1206-85-0.661776405414618130.79120212241202157885012141215.220.060921012261219120812011190122312052836410082011283783643429.001.04120.05134.001165.00190020240520-36.5310802024121011.671255-3.902025012011356.26202501021900-36.5320240520108011.67202412100.56N34044010028 억16403NN0N00N
1232025020715110057100.00KOSDAQ화학NNNNN1206-85-0.661767794314547130.15120212241202157885012141215.230.060921912261219120812011190122312052836410082011283783643429.001.04120.05134.001165.00190020240520-36.5310802024121011.671255-3.902025012011356.26202501021900-36.5320240520108011.67202412100.56N34044010028 억16403NN0N00N
1242025020714110057100.00KOSDAQ화학NNNNN1213-15-0.081755242414443129.22120212241202157885012141215.290.060921912261219120812011190122312052836410082011283783643449.051.04120.05134.001165.00190020240520-36.1610802024121012.311255-3.352025012011356.87202501021900-36.1620240520108012.31202412100.56N34044010028 억16403NN0N00N
1252025020713105857100.00KOSDAQ화학NNNNN1214030.001754635914438129.18120212241202157885012141215.290.060921912261219120812011190122312052836410082011283783643459.061.04120.05134.001165.00190020240520-36.1110802024121012.411255-3.272025012011356.96202501021900-36.1120240520108012.41202412100.56N34044010028 억16403NN0N00N
1262025020712105657100.00KOSDAQ화학NNNNN1215120.087931295651858.32120212241202157885012141216.830.060162912261219120812011190122312052836410082011283783643459.071.04120.02134.001165.00190020240520-36.0510802024121012.501255-3.192025012011357.05202501021900-36.0520240520108012.50202412100.56N34044010028 억16403NN0N00N
1272025020711105457100.00KOSDAQ화학NNNNN12241020.825004398410936.76120212241202157885012141217.910.06085512261219120812011190122312052836410082011283783643479.131.05120.01134.001165.00190020240520-35.5810802024121013.331255-2.472025012011357.84202501021900-35.5820240520108013.33202412100.56N34044010028 억16403NN0N00N
1282025020710105957100.00KOSDAQ화학NNNNN1220620.491419314117010.47120212201202157885012141213.090.06085512261219120812011190122312052836410082011283783643469.101.05120.00134.001165.00190020240520-35.7910802024121012.961255-2.792025012011357.49202501021900-35.7920240520108012.96202412100.56N34044010028 억16403NN0N00N
1292025020709110657100.00KOSDAQ화학NNNNN1214030.001514641261.13120212141202157885012141202.100.060-1812261219120812011190122312052836410082011283783643459.061.04120.00134.001165.00190020240520-36.1110802024121012.411255-3.272025012011356.96202501021900-36.1120240520108012.41202412100.56N34044010028 억16403NN0N00N
1302025020616103157100.00KOSDAQ화학NNNNN12144123.501348299611177137.75120512151197152482211731206.320.060458111881180117611681164117811662835110079011283783643459.061.04120.04134.001165.00190020240520-36.1110802024121012.411255-3.272025012011356.96202501021900-36.1120240520108012.41202412100.56N34044010028 억16320NN0N00N
1312025020615103657100.00KOSDAQ화학NNNNN12012822.391223203710144125.02120512151197152482211731205.840.060487311881180117611681164117811662835110079011283783643418.961.03120.04134.001165.00190020240520-36.7910802024121011.201255-4.302025012011355.81202501021900-36.7920240520108011.20202412100.56N34044010028 억16320NN0N00N
1322025020614103557100.00KOSDAQ화학NNNNN12144123.50119114479878121.74120512151197152482211731205.860.060476211881180117611681164117811662835110079011283783643459.061.04120.03134.001165.00190020240520-36.1110802024121012.411255-3.272025012011356.96202501021900-36.1120240520108012.41202412100.56N34044010028 억16320NN0N00N
1332025020613103257100.00KOSDAQ화학NNNNN12144123.50116261579643118.84120512151197152482211731205.660.060475911881180117611681164117811662835110079011283783643459.061.04120.03134.001165.00190020240520-36.1110802024121012.411255-3.272025012011356.96202501021900-36.1120240520108012.41202412100.56N34044010028 억16320NN0N00N
1342025020612102957100.00KOSDAQ화학NNNNN12103723.15103361348571105.63120512151197152482211731205.940.060395511881180117611681164117811662835110079011283783643439.031.04120.03134.001165.00190020240520-36.3210802024121012.041255-3.592025012011356.61202501021900-36.3220240520108012.04202412100.56N34044010028 억16320NN0N00N
1352025020611102557100.00KOSDAQ화학NNNNN12103723.157249524602674.27120512151197152482211731203.040.060384711881180117611681164117811662835110079011283783643439.031.04120.02134.001165.00190020240520-36.3210802024121012.041255-3.592025012011356.61202501021900-36.3220240520108012.04202412100.56N34044010028 억16320NN0N00N
1362025020610102657100.00KOSDAQ화학NNNNN12154223.586532945543566.98120512151197152482211731202.010.060382911881180117611681164117811662835110079011283783643459.071.04120.02134.001165.00190020240520-36.0510802024121012.501255-3.192025012011357.05202501021900-36.0520240520108012.50202412100.56N34044010028 억16320NN0N00N
1372025020609103857100.00KOSDAQ화학NNNNN12043122.646615075496.77120512051204152482211731204.930.060-7611881180117611681164117811662835110079011283783643428.991.03120.00134.001165.00190020240520-36.6310802024121011.481255-4.062025012011356.08202501021900-36.6320240520108011.48202412100.56N34044010028 억16320NN0N00N
1382025020516102057100.00KOSDAQ화학NNNNN1173-85-0.689553186811450.95117411841172153582711811177.370.0604311951188117411671153119111702835410080011283783643338.751.01120.03134.001165.00190020240520-38.261080202412108.611255-6.532025012011353.35202501021900-38.262024052010808.61202412100.58N34044010028 억16277NN0N00N
1392025020515102557100.00KOSDAQ화학NNNNN1173-85-0.689025336766448.12117411841172153582711811177.630.06012711951188117411671153119111702835410080011283783643338.751.01120.03134.001165.00190020240520-38.261080202412108.611255-6.532025012011353.35202501021900-38.262024052010808.61202412100.58N34044010028 억16277NN0N00N
1402025020514102457100.00KOSDAQ화학NNNNN1184320.254630757392524.65117411841172153582711811179.810.0604311951188117411671153119111702835410080011283783643368.841.02120.01134.001165.00190020240520-37.681080202412109.631255-5.662025012011354.32202501021900-37.682024052010809.63202412100.58N34044010028 억16277NN0N00N
1412025020513102157100.00KOSDAQ화학NNNNN1183220.174627217392224.63117411841172153582711811179.810.0604311951188117411671153119111702835410080011283783643368.831.02120.01134.001165.00190020240520-37.741080202412109.541255-5.742025012011354.23202501021900-37.742024052010809.54202412100.58N34044010028 억16277NN0N00N
1422025020512102657100.00KOSDAQ화학NNNNN1181030.002760055234114.70117411811172153582711811179.010.0604311951188117411671153119111702835410080011283783643358.811.01120.01134.001165.00190020240520-37.841080202412109.351255-5.902025012011354.05202501021900-37.842024052010809.35202412100.58N34044010028 억16277NN0N00N
1432025020511102057100.00KOSDAQ화학NNNNN1181030.00187621915919.99117411811172153582711811179.270.0604311951188117411671153119111702835410080011283783643358.811.01120.01134.001165.00190020240520-37.841080202412109.351255-5.902025012011354.05202501021900-37.842024052010809.35202412100.58N34044010028 억16277NN0N00N
1442025020510103157100.00KOSDAQ화학NNNNN1181030.004672863982.50117411811172153582711811174.090.0604311951188117411671153119111702835410080011283783643358.811.01120.00134.001165.00190020240520-37.841080202412109.351255-5.902025012011354.05202501021900-37.842024052010809.35202412100.58N34044010028 억16277NN0N00N
1452025020509103957100.00KOSDAQ화학NNNNN1181030.0057533490.31117411811174153582711811174.140.060-711951188117411671153119111702835410080011283783643358.811.01120.00134.001165.00190020240520-37.841080202412109.351255-5.902025012011354.05202501021900-37.842024052010809.35202412100.58N34044010028 억16277NN0N00N
1462025020416095957100.00KOSDAQ화학NNNNN1181620.51186484271592687.76116111811160152782311751170.940.060-23812171196117311521129118411402835210079011283783643358.811.01120.06134.001165.00190020240520-37.841080202412109.351255-5.902025012011354.05202501021900-37.842024052010809.35202412100.58N34044010028 억16315NN0N00N
1472025020415101257100.00KOSDAQ화학NNNNN1181620.51184889921579187.02116111811160152782311751170.860.060-23812171196117311521129118411402835210079011283783643358.811.01120.06134.001165.00190020240520-37.841080202412109.351255-5.902025012011354.05202501021900-37.842024052010809.35202412100.58N34044010028 억16315NN0N00N
1482025020414101157100.00KOSDAQ화학NNNNN1175030.00118829191016055.99116111811160152782311751169.580.060-23812171196117311521129118411402835210079011283783643338.771.01120.04134.001165.00190020240520-38.161080202412108.801255-6.372025012011353.52202501021900-38.162024052010808.80202412100.58N34044010028 억16315NN0N00N
1492025020413101457100.00KOSDAQ화학NNNNN1181620.5111343257970153.46116111811160152782311751169.290.060-23812171196117311521129118411402835210079011283783643358.811.01120.03134.001165.00190020240520-37.841080202412109.351255-5.902025012011354.05202501021900-37.842024052010809.35202412100.58N34044010028 억16315NN0N00N
1502025020412102557100.00KOSDAQ화학NNNNN1176120.099536233816945.02116111811160152782311751167.370.060-3312171196117311521129118411402835210079011283783643348.781.01120.03134.001165.00190020240520-38.111080202412108.891255-6.292025012011353.61202501021900-38.112024052010808.89202412100.58N34044010028 억16315NN0N00N
1512025020411100557100.00KOSDAQ화학NNNNN1176120.099470407811344.71116111811160152782311751167.310.060-3312171196117311521129118411402835210079011283783643348.781.01120.03134.001165.00190020240520-38.111080202412108.891255-6.292025012011353.61202501021900-38.112024052010808.89202412100.58N34044010028 억16315NN0N00N
1522025020410100957100.00KOSDAQ화학NNNNN1177220.178612661738140.67116111811160152782311751166.870.060-2312171196117311521129118411402835210079011283783643348.781.01120.03134.001165.00190020240520-38.051080202412108.981255-6.222025012011353.70202501021900-38.052024052010808.98202412100.58N34044010028 억16315NN0N00N
1532025020409100957100.00KOSDAQ화학NNNNN1181620.515225244462.46116111811160152782311751171.580.060012171196117311521129118411402835210079011283783643358.811.01120.00134.001165.00190020240520-37.841080202412109.351255-5.902025012011354.05202501021900-37.842024052010809.35202412100.58N34044010028 억16315NN0N00N