Files
KissMeData/151860/price/prices-20230801.csv
2024-11-17 15:27:48 +09:00

78 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22023083116085754100.00KOSDAQ화학NNNNN15470-8805-5.3830941792260197376511.3616130161801532021250114501635015675.915.17039348187161753216096149121347618125155052014900500114401013600000055691.140.68125.4813572.0022772.003060020230421-49.4480602022101791.9430600-49.4420230421907070.562023010330600-49.4420230421806091.94202210177.11N151860500200 억1861245NN0N01N
32023083115111654100.00KOSDAQ화학NNNNN15370-9805-5.9929145665050185724810.6916130161801532021250114501635015691.525.17024633187161753216096149121347618125155052014900500114401013600000055331.130.67125.1613572.0022772.003060020230421-49.7780602022101790.6930600-49.7720230421907069.462023010330600-49.7720230421806090.69202210177.11N151860500200 억1861245NN0N01N
42023083114122254100.00KOSDAQ화학NNNNN15480-8705-5.322587649882016449519.4716130161801542021250114501635015729.375.17032583187161753216096149121347618125155052014900500114401013600000055731.140.68124.5713572.0022772.003060020230421-49.4180602022101792.0630600-49.4120230421907070.672023010330600-49.4120230421806092.06202210177.11N151860500200 억1861245NN0N01N
52023083113114754100.00KOSDAQ화학NNNNN15440-9105-5.572339832850014849858.5516130161801543021250114501635015755.025.17063591187161753216096149121347618125155052014900500114401013600000055581.140.68124.1213572.0022772.003060020230421-49.5480602022101791.5630600-49.5420230421907070.232023010330600-49.5420230421806091.56202210177.11N151860500200 억1861245NN0N01N
62023083112122154100.00KOSDAQ화학NNNNN15580-7705-4.711989858227012592677.2516130161801555021250114501635015799.985.17044448187161753216096149121347618125155052014900500114401013600000056091.150.68123.5013572.0022772.003060020230421-49.0880602022101793.3030600-49.0820230421907071.782023010330600-49.0820230421806093.30202210177.11N151860500200 억1861245NN0N01N
72023083111165554100.00KOSDAQ화학NNNNN15610-7405-4.531790810766011316906.5116130161801555021250114501635015822.375.17041230187161753216096149121347618125155052014900500114401013600000056201.150.69123.1413572.0022772.003060020230421-48.9980602022101793.6730600-48.9920230421907072.112023010330600-48.9920230421806093.67202210177.11N151860500200 억1861245NN0N01N
82023083110130954100.00KOSDAQ화학NNNNN15690-6605-4.04144335050009099625.2416130161801565021250114501635015859.525.17024846187161753216096149121347618125155052014900500114401013600000056481.160.69122.5313572.0022772.003060020230421-48.7380602022101794.6730600-48.7320230421907072.992023010330600-48.7320230421806094.67202210177.11N151860500200 억1861245NN0N01N
92023083109113754100.00KOSDAQ화학NNNNN15990-3605-2.2052010665303264681.8816130161301573021250114501635015926.175.170-10078187161753216096149121347618125155052014900500114401013600000057561.180.70120.9113572.0022772.003060020230421-47.7580602022101798.3930600-47.7520230421907076.302023010330600-47.7520230421806098.39202210177.11N151860500200 억1861245NN0N01N
102023083016090157100.00KOSDAQ화학NNNNN163501860212.8428165537268017277115549.9414780172801466018830101501449016302.175.900-245289158831518614783140861368314985138852014340500101401013600000058861.200.721247.9913572.0022772.003060020230421-46.57806020221017102.8530600-46.5720230421907080.262023010330600-46.57202304218060102.85202210176.93N151860500200 억2123204NN1N00N
112023083015105157100.00KOSDAQ화학NNNNN164101920213.2527768039010017033110542.1714780172801466018830101501449016302.395.900-256498158831518614783140861368314985138852014340500101401013600000059081.210.721247.3113572.0022772.003060020230421-46.37806020221017103.6030600-46.3720230421907080.932023010330600-46.37202304218060103.60202210176.93N151860500200 억2123204NN1N00N
122023083014114257100.00KOSDAQ화학NNNNN162701780212.2826549900829016286115518.3914780172801466018830101501449016302.175.900-294131158831518614783140861368314985138852014340500101401013600000058571.200.711245.2413572.0022772.003060020230421-46.83806020221017101.8630600-46.8320230421907079.382023010330600-46.83202304218060101.86202210176.93N151860500200 억2123204NN1N00N
132023083013113157100.00KOSDAQ화학NNNNN166302140214.7724713553979015171442482.9114780172801466018830101501449016289.525.900-323760158831518614783140861368314985138852014340500101401013600000059871.230.731242.1413572.0022772.003060020230421-45.65806020221017106.3330600-45.6520230421907083.352023010330600-45.65202304218060106.33202210176.93N151860500200 억2123204NN1N00N
142023083012114257100.00KOSDAQ화학NNNNN166902200215.1822880755435014079860448.1714780172801466018830101501449016250.705.900-316820158831518614783140861368314985138852014340500101401013600000060081.230.731239.1113572.0022772.003060020230421-45.46806020221017107.0730600-45.4620230421907084.012023010330600-45.46202304218060107.07202210176.93N151860500200 억2123204NN1N00N
152023083011164057100.00KOSDAQ화학NNNNN167902300215.8719153194945011865005377.6714780172801466018830101501449016142.605.900-327261158831518614783140861368314985138852014340500101401013600000060441.240.741232.9613572.0022772.003060020230421-45.13806020221017108.3130600-45.1320230421907085.122023010330600-45.13202304218060108.31202210176.93N151860500200 억2123204NN1N00N
162023083010122157100.00KOSDAQ화학NNNNN15600111027.66492388756203244866103.2914780156001466018830101501449015174.405.900-162265158831518614783140861368314985138852014340500101401013600000056161.150.69129.0113572.0022772.003060020230421-49.0280602022101793.5530600-49.0220230421907072.002023010330600-49.0220230421806093.55202210176.93N151860500200 억2123204NN1N00N
172023083009111857100.00KOSDAQ화학NNNNN1493044023.041133514871075601524.0614780152001466018830101501449014993.305.900-142786158831518614783140861368314985138852014340500101401013600000053751.100.66122.1013572.0022772.003060020230421-51.2180602022101785.2430600-51.2120230421907064.612023010330600-51.2120230421806085.24202210176.93N151860500200 억2123204NN1N00N
182023082916085557100.00KOSDAQ화학NNNNN14490-5605-3.7245193728910302302855.1615050154801438019560105401505014951.895.480149351164701576015280145701409015520143302014510500105301013600000052161.070.64128.4013572.0022772.003060020230421-52.6580602022101779.7830600-52.6520230421907059.762023010330600-52.6520230421806079.78202210176.10N151860500200 억1974265NN1N00N
192023082915105957100.00KOSDAQ화학NNNNN14580-4705-3.1240601809430270585249.3815050154801454019560105401505015005.175.480114433164701576015280145701409015520143302014510500105301013600000052491.070.64127.5213572.0022772.003060020230421-52.3580602022101780.8930600-52.3520230421907060.752023010330600-52.3520230421806080.89202210176.10N151860500200 억1974265NN0N00N
202023082914122057100.00KOSDAQ화학NNNNN14750-3005-1.9936282163200241237544.0215050154801458019560105401505015040.015.480114408164701576015280145701409015520143302014510500105301013600000053101.090.65126.7013572.0022772.003060020230421-51.8080602022101783.0030600-51.8020230421907062.622023010330600-51.8020230421806083.00202210176.10N151860500200 억1974265NN0N00N
212023082913113057100.00KOSDAQ화학NNNNN14730-3205-2.1333085508320219495140.0515050154801458019560105401505015073.475.48080821164701576015280145701409015520143302014510500105301013600000053031.090.65126.1013572.0022772.003060020230421-51.8680602022101782.7530600-51.8620230421907062.402023010330600-51.8620230421806082.75202210176.10N151860500200 억1974265NN0N00N
222023082912120857100.00KOSDAQ화학NNNNN14850-2005-1.3327238247360179783232.8115050154801484019560105401505015150.655.480-13770164701576015280145701409015520143302014510500105301013600000053461.090.65124.9913572.0022772.003060020230421-51.4780602022101784.2430600-51.4720230421907063.732023010330600-51.4720230421806084.24202210176.10N151860500200 억1974265NN0N00N
232023082911184757100.00KOSDAQ화학NNNNN151005020.3323245683650153125327.9415050154801493019560105401505015180.895.480-13369164701576015280145701409015520143302014510500105301013600000054361.110.66124.2513572.0022772.003060020230421-50.6580602022101787.3430600-50.6520230421907066.482023010330600-50.6520230421806087.34202210176.10N151860500200 억1974265NN0N00N
242023082910130957100.00KOSDAQ화학NNNNN150803020.2019560205320128736123.4915050154801493019560105401505015194.125.480-65294164701576015280145701409015520143302014510500105301013600000054291.110.66123.5813572.0022772.003060020230421-50.7280602022101787.1030600-50.7220230421907066.262023010330600-50.7220230421806087.10202210176.10N151860500200 억1974265NN0N00N
252023082909084157100.00KOSDAQ화학NNNNN151005020.3374373266604886228.9215050154801493019560105401505015221.315.480-42078164701576015280145701409015520143302014510500105301013600000054361.110.66121.3613572.0022772.003060020230421-50.6580602022101787.3430600-50.6520230421907066.482023010330600-50.6520230421806087.34202210176.10N151860500200 억1974265NN0N00N
262023082816083157100.00KOSDAQ화학NNNNN15050-2505-1.6381252986440530588618.5915350159901480019890107101530015314.365.140110530178801659014800135101172017235141552014590500107101013600000054181.110.661214.7413572.0022772.003060020230421-50.8280602022101786.7230600-50.8220230421907065.932023010330600-50.8220230421806086.72202210175.90N151860500200 억1849922NN1N00N
272023082815084057100.00KOSDAQ화학NNNNN15140-1605-1.0578206765280510429217.8815350159901480019890107101530015321.875.14091999178801659014800135101172017235141552014590500107101013600000054501.120.661214.1813572.0022772.003060020230421-50.5280602022101787.8430600-50.5220230421907066.922023010330600-50.5220230421806087.84202210175.90N151860500200 억1849922NN1N00N
282023082814084157100.00KOSDAQ화학NNNNN15220-805-0.5272340706690471956416.5315350159901480019890107101530015327.985.14082043178801659014800135101172017235141552014590500107101013600000054791.120.671213.1113572.0022772.003060020230421-50.2680602022101788.8330600-50.2620230421907067.812023010330600-50.2620230421806088.83202210175.90N151860500200 억1849922NN1N00N
292023082813084857100.00KOSDAQ화학NNNNN14920-3805-2.4862029319660404319314.1615350159901480019890107101530015341.915.140106150178801659014800135101172017235141552014590500107101013600000053711.100.661211.2313572.0022772.003060020230421-51.2480602022101785.1130600-51.2420230421907064.502023010330600-51.2420230421806085.11202210175.90N151860500200 억1849922NN1N00N
302023082812084057100.00KOSDAQ화학NNNNN15170-1305-0.8555976960330363815512.7415350159901498019890107101530015386.655.14070906178801659014800135101172017235141552014590500107101013600000054611.120.671210.1113572.0022772.003060020230421-50.4280602022101788.2130600-50.4220230421907067.252023010330600-50.4220230421806088.21202210175.90N151860500200 억1849922NN1N00N
312023082811083657100.00KOSDAQ화학NNNNN15150-1505-0.9850368854900326624011.4415350159901509019890107101530015421.945.14038416178801659014800135101172017235141552014590500107101013600000054541.120.67129.0713572.0022772.003060020230421-50.4980602022101787.9730600-50.4920230421907067.032023010330600-50.4920230421806087.97202210175.90N151860500200 억1849922NN1N00N
322023082810082857100.00KOSDAQ화학NNNNN15250-505-0.334367748034028272339.9015350159901509019890107101530015450.115.140-15801178801659014800135101172017235141552014590500107101013600000054901.120.67127.8513572.0022772.003060020230421-50.1680602022101789.2130600-50.1620230421907068.142023010330600-50.1620230421806089.21202210175.90N151860500200 억1849922NN1N00N
332023082809084157100.00KOSDAQ화학NNNNN15240-605-0.39121162068907923442.7815350155401509019890107101530015291.345.140-4575178801659014800135101172017235141552014590500107101013600000054861.120.67122.2013572.0022772.003060020230421-50.2080602022101789.0830600-50.2020230421907068.032023010330600-50.2020230421806089.08202210175.90N151860500200 억1849922NN1N00N
342023082516083557100.00KOSDAQ화학NNNNN153002170216.5342375687781028352596349.341355016090130101706092001313014945.465.620-1816861516314146121131109690631465511605201393050091901013600000055081.130.671278.7613572.0022772.003060020230421-50.0080602022101789.8330600-50.0020230421907068.692023010330600-50.0020230421806089.83202210175.98N151860500200 억2023213NN1N00N
352023082515083957100.00KOSDAQ화학NNNNN152202090215.9241359645466027682586341.091355016090130101706092001313014940.745.620-2266121516314146121131109690631465511605201393050091901013600000054791.120.671276.9013572.0022772.003060020230421-50.2680602022101788.8330600-50.2620230421907067.812023010330600-50.2620230421806088.83202210175.98N151860500200 억2023213NN1N00N
362023082514083757100.00KOSDAQ화학NNNNN157702640220.1135768615335024079889296.701355016090130101706092001313014854.225.620-2348441516314146121131109690631465511605201393050091901013600000056771.160.691266.8913572.0022772.003060020230421-48.4680602022101795.6630600-48.4620230421907073.872023010330600-48.4620230421806095.66202210175.98N151860500200 억2023213NN1N00N
372023082513083357100.00KOSDAQ화학NNNNN152602130216.2230347981189020577905253.551355016090130101706092001313014747.935.620-2291201516314146121131109690631465511605201393050091901013600000054941.120.671257.1613572.0022772.003060020230421-50.1380602022101789.3330600-50.1320230421907068.252023010330600-50.1320230421806089.33202210175.98N151860500200 억2023213NN1N00N
382023082512083357100.00KOSDAQ화학NNNNN146201490211.3525989058195017658269217.571355016090130101706092001313014717.875.620-2012351516314146121131109690631465511605201393050091901013600000052631.080.641249.0513572.0022772.003060020230421-52.2280602022101781.3930600-52.2220230421907061.192023010330600-52.2220230421806081.39202210175.98N151860500200 억2023213NN1N00N
392023082511083557100.00KOSDAQ화학NNNNN155102380218.1323191358407015789090194.541355016090130101706092001313014688.325.620-2004811516314146121131109690631465511605201393050091901013600000055841.140.681243.8613572.0022772.003060020230421-49.3180602022101792.4330600-49.3120230421907071.002023010330600-49.3120230421806092.43202210175.98N151860500200 억2023213NN1N00N
402023082510083957100.00KOSDAQ화학NNNNN14390126029.601182209152108431294103.881355015090130101706092001313014021.795.620-1667401516314146121131109690631465511605201393050091901013600000051801.060.631223.4213572.0022772.003060020230421-52.9780602022101778.5430600-52.9720230421907058.652023010330600-52.9720230421806078.54202210175.98N151860500200 억2023213NN1N00N
412023082509083357100.00KOSDAQ화학NNNNN1334021021.6022290417060166309920.491355013640130101706092001313013403.115.620-645901516314146121131109690631465511605201393050091901013600000048020.980.59124.6213572.0022772.003060020230421-56.4180602022101765.5130600-56.4120230421907047.082023010330600-56.4120230421806065.51202210175.98N151860500200 억2023213NN1N00N
422023082416082857100.00KOSDAQ화학NNNNN131303030130.009925383883081089283674.221012013130100801313070701010012239.866.480-31198710520103101019099809860102509920201303050070701013600000047270.970.581222.5213572.0022772.003060020230421-57.0980602022101762.9030600-57.0920230421907044.762023010330600-57.0920230421806062.90202210176.07N151860500200 억2334535NN1N00N
432023082415082657100.00KOSDAQ화학NNNNN131303030130.009913233381080996743670.031012013130100801313070701010012239.066.480-31198710520103101019099809860102509920201303050070701013600000047270.970.581222.5013572.0022772.003060020230421-57.0980602022101762.9030600-57.0920230421907044.762023010330600-57.0920230421806062.90202210176.07N151860500200 억2334535NN0N00N
442023082414082857100.00KOSDAQ화학NNNNN125702470224.466920645361058015762628.741012012940100801313070701010011928.926.480-36433510520103101019099809860102509920201303050070701013600000045250.930.551216.1213572.0022772.003060020230421-58.9280602022101755.9630600-58.9220230421907038.592023010330600-58.9220230421806055.96202210176.07N151860500200 억2334535NN0N00N
452023082413083157100.00KOSDAQ화학NNNNN128602760227.334901231890041881551897.691012012940100801313070701010011702.626.480-27350310520103101019099809860102509920201303050070701013600000046300.950.561211.6313572.0022772.003060020230421-57.9780602022101759.5530600-57.9720230421907041.792023010330600-57.9720230421806059.55202210176.07N151860500200 억2334535NN0N00N
462023082412083557100.00KOSDAQ화학NNNNN1078068026.736109019670587560266.231012010870100801313070701010010397.296.480-2107310520103101019099809860102509920201303050070701013600000038810.790.47121.6313572.0022772.003060020230421-64.7780602022101733.7530600-64.7720230421907018.852023010330600-64.7720230421806033.75202210176.07N151860500200 억2334535NN0N00N
472023082411083157100.00KOSDAQ화학NNNNN1029019021.883965250570384675174.301012010610100801313070701010010308.086.480-5102310520103101019099809860102509920201303050070701013600000037040.760.45121.0713572.0022772.003060020230421-66.3780602022101727.6730600-66.3720230421907013.452023010330600-66.3720230421806027.67202210176.07N151860500200 억2334535NN0N00N
482023082410082657100.00KOSDAQ화학NNNNN101404020.4010032034509899844.861012010220100901313070701010010133.596.4802670610520103101019099809860102509920201303050070701013600000036500.750.45120.2713572.0022772.003060020230421-66.8680602022101725.8130600-66.8620230421907011.802023010330600-66.8620230421806025.81202210176.07N151860500200 억2334535NN0N00N
492023082409082957100.00KOSDAQ화학NNNNN101606020.593377131203337315.121012010200100901313070701010010119.376.4801093510520103101019099809860102509920201303050070701013600000036580.750.45120.0913572.0022772.003060020230421-66.8080602022101726.0530600-66.8020230421907012.022023010330600-66.8020230421806026.05202210176.07N151860500200 억2334535NN0N00N
502023082316082557100.00KOSDAQ화학NNNNN10100-1105-1.08222706751021817298.761021010400100701327071501021010208.156.43018953106301042010260100509890103409970201306050071401013600000036360.740.44120.6113572.0022772.003060020230421-66.9980602022101725.3130600-66.9920230421907011.362023010330600-66.9920230421806025.31202210176.13N151860500200 억2315026NN0N00N
512023082315082557100.00KOSDAQ화학NNNNN10100-1105-1.08205828945020145591.191021010400100901327071501021010217.126.43012658106301042010260100509890103409970201306050071401013600000036360.740.44120.5613572.0022772.003060020230421-66.9980602022101725.3130600-66.9920230421907011.362023010330600-66.9920230421806025.31202210176.13N151860500200 억2315026NN0N00N
522023082314083257100.00KOSDAQ화학NNNNN10140-705-0.69170585098016663975.431021010400101001327071501021010236.826.43012849106301042010260100509890103409970201306050071401013600000036500.750.45120.4613572.0022772.003060020230421-66.8680602022101725.8130600-66.8620230421907011.802023010330600-66.8620230421806025.81202210176.13N151860500200 억2315026NN0N00N
532023082313082457100.00KOSDAQ화학NNNNN10200-105-0.10148439375014480365.551021010400101001327071501021010251.156.43012046106301042010260100509890103409970201306050071401013600000036720.750.45120.4013572.0022772.003060020230421-66.6780602022101726.5530600-66.6720230421907012.462023010330600-66.6720230421806026.55202210176.13N151860500200 억2315026NN0N00N
542023082312083057100.00KOSDAQ화학NNNNN102201020.10131354288012805757.971021010400101001327071501021010257.516.43018817106301042010260100509890103409970201306050071401013600000036790.750.45120.3613572.0022772.003060020230421-66.6080602022101726.8030600-66.6020230421907012.682023010330600-66.6020230421806026.80202210176.13N151860500200 억2315026NN0N00N
552023082311082457100.00KOSDAQ화학NNNNN102706020.59119030395011603052.521021010400101001327071501021010258.626.43016714106301042010260100509890103409970201306050071401013600000036970.760.45120.3213572.0022772.003060020230421-66.4480602022101727.4230600-66.4420230421907013.232023010330600-66.4420230421806027.42202210176.13N151860500200 억2315026NN0N00N
562023082310082557100.00KOSDAQ화학NNNNN102403020.295403517105304824.011021010270101001327071501021010186.066.43015432106301042010260100509890103409970201306050071401013600000036860.750.45120.1513572.0022772.003060020230421-66.5480602022101727.0530600-66.5420230421907012.902023010330600-66.5420230421806027.05202210176.13N151860500200 억2315026NN0N00N
572023082309083257100.00KOSDAQ화학NNNNN10210030.00161100990158677.181021010260101101327071501021010152.966.43031106301042010260100509890103409970201306050071401013600000036760.750.45120.0413572.0022772.003060020230421-66.6380602022101726.6730600-66.6320230421907012.572023010330600-66.6320230421806026.67202210176.13N151860500200 억2315026NN0N00N
582023082216082157100.00KOSDAQ화학NNNNN10210-905-0.87224057314021815993.681030010470101001339072101030010270.356.3502961010760105301041010180100601047010120201309050072101013600000036760.750.45120.6113572.0022772.003060020230421-66.6380602022101726.6730600-66.6320230421907012.572023010330600-66.6320230421806026.67202210176.22N151860500200 억2284418NN0N00N
592023082215082257100.00KOSDAQ화학NNNNN10220-805-0.78207133420020157386.561030010470101001339072101030010275.786.3502236310760105301041010180100601047010120201309050072101013600000036790.750.45120.5613572.0022772.003060020230421-66.6080602022101726.8030600-66.6020230421907012.682023010330600-66.6020230421806026.80202210176.22N151860500200 억2284418NN0N00N
602023082214082357100.00KOSDAQ화학NNNNN10210-905-0.87156586047015183265.201030010470101701339072101030010313.166.350403110760105301041010180100601047010120201309050072101013600000036760.750.45120.4213572.0022772.003060020230421-66.6380602022101726.6730600-66.6320230421907012.572023010330600-66.6320230421806026.67202210176.22N151860500200 억2284418NN0N00N
612023082213082157100.00KOSDAQ화학NNNNN10260-405-0.39129985776012578454.011030010470102401339072101030010334.216.35070710760105301041010180100601047010120201309050072101013600000036940.760.45120.3513572.0022772.003060020230421-66.4780602022101727.3030600-66.4720230421907013.122023010330600-66.4720230421806027.30202210176.22N151860500200 억2284418NN0N00N
622023082212080857100.00KOSDAQ화학NNNNN103303020.29107516296010391344.621030010470102401339072101030010347.036.350620910760105301041010180100601047010120201309050072101013600000037190.760.45120.2913572.0022772.003060020230421-66.2480602022101728.1630600-66.2420230421907013.892023010330600-66.2420230421806028.16202210176.22N151860500200 억2284418NN0N00N
632023082211082057100.00KOSDAQ화학NNNNN103202020.199155612508840737.961030010470102401339072101030010356.586.350564610760105301041010180100601047010120201309050072101013600000037150.760.45120.2513572.0022772.003060020230421-66.2780602022101728.0430600-66.2720230421907013.782023010330600-66.2720230421806028.04202210176.22N151860500200 억2284418NN0N00N
642023082210081657100.00KOSDAQ화학NNNNN103707020.687048894906814229.261030010470102401339072101030010344.806.350883710760105301041010180100601047010120201309050072101013600000037330.760.46120.1913572.0022772.003060020230421-66.1180602022101728.6630600-66.1120230421907014.332023010330600-66.1120230421806028.66202210176.22N151860500200 억2284418NN0N00N
652023082209081857100.00KOSDAQ화학NNNNN1045015021.462848211202745811.791030010470103001339072101030010374.566.350781810760105301041010180100601047010120201309050072101013600000037620.770.46120.0813572.0022772.003060020230421-65.8580602022101729.6530600-65.8520230421907015.212023010330600-65.8520230421806029.65202210176.22N151860500200 억2284418NN0N00N
662023082116081557100.00KOSDAQ화학NNNNN10300-2705-2.55233973160022354799.101050010640102901374074001057010467.946.400-179051094310756104431025699431085010350201317050073901013600000037080.760.45120.6213572.0022772.003060020230421-66.3480602022101727.7930600-66.3420230421907013.562023010330600-66.3420230421806027.79202210176.31N151860500200 억2304036NN0N00N
672023082115082157100.00KOSDAQ화학NNNNN10310-2605-2.46215411817020553391.121050010640103001374074001057010480.646.400-198941094310756104431025699431085010350201317050073901013600000037120.760.45120.5713572.0022772.003060020230421-66.3180602022101727.9230600-66.3120230421907013.672023010330600-66.3120230421806027.92202210176.31N151860500200 억2304036NN0N00N
682023082114081857100.00KOSDAQ화학NNNNN10420-1505-1.42169488743016123971.481050010640103701374074001057010511.656.400-167661094310756104431025699431085010350201317050073901013600000037510.770.46120.4513572.0022772.003060020230421-65.9580602022101729.2830600-65.9520230421907014.882023010330600-65.9520230421806029.28202210176.31N151860500200 억2304036NN0N00N
692023082113082757100.00KOSDAQ화학NNNNN10390-1805-1.70147604406014023862.171050010640103701374074001057010525.286.400-147801094310756104431025699431085010350201317050073901013600000037400.770.46120.3913572.0022772.003060020230421-66.0580602022101728.9130600-66.0520230421907014.552023010330600-66.0520230421806028.91202210176.31N151860500200 억2304036NN0N00N
702023082112082357100.00KOSDAQ화학NNNNN10480-905-0.85120329456011404950.561050010640104601374074001057010550.686.400-89061094310756104431025699431085010350201317050073901013600000037730.770.46120.3213572.0022772.003060020230421-65.7580602022101730.0230600-65.7520230421907015.552023010330600-65.7520230421806030.02202210176.31N151860500200 억2304036NN0N00N
712023082111081857100.00KOSDAQ화학NNNNN10550-205-0.1910005801909476742.011050010640104801374074001057010558.326.40013441094310756104431025699431085010350201317050073901013600000037980.780.46120.2613572.0022772.003060020230421-65.5280602022101730.8930600-65.5220230421907016.322023010330600-65.5220230421806030.89202210176.31N151860500200 억2304036NN0N00N
722023082110081657100.00KOSDAQ화학NNNNN106407020.667127910906759329.961050010640104801374074001057010545.346.40080291094310756104431025699431085010350201317050073901013600000038300.780.47120.1913572.0022772.003060020230421-65.2380602022101732.0130600-65.2320230421907017.312023010330600-65.2320230421806032.01202210176.31N151860500200 억2304036NN0N00N
732023082109082457100.00KOSDAQ화학NNNNN10510-605-0.572655452602519711.171050010620105001374074001057010538.766.400-80721094310756104431025699431085010350201317050073901013600000037840.770.46120.0713572.0022772.003060020230421-65.6580602022101730.4030600-65.6520230421907015.882023010330600-65.6520230421806030.40202210176.31N151860500200 억2304036NN0N00N
742023081816081757100.00KOSDAQ화학NNNNN1057017021.63230034610022061171.941025010630101301352072801040010426.926.3003482910820106101044010230100601052510145201312050072801013600000038050.780.46120.6113572.0022772.003060020230421-65.4680602022101731.1430600-65.4620230421907016.542023010330600-65.4620230421806031.14202210176.53N151860500200 억2269208NN0N00N
752023081815080957100.00KOSDAQ화학NNNNN1055015021.44219134136021029168.571025010630101301352072801040010420.556.3003386910820106101044010230100601052510145201312050072801013600000037980.780.46120.5813572.0022772.003060020230421-65.5280602022101730.8930600-65.5220230421907016.322023010330600-65.5220230421806030.89202210176.53N151860500200 억2269208NN0N00N
762023081814081557100.00KOSDAQ화학NNNNN1052012021.15197384254018959261.821025010630101301352072801040010411.026.3002925810820106101044010230100601052510145201312050072801013600000037870.780.46120.5313572.0022772.003060020230421-65.6280602022101730.5230600-65.6220230421907015.992023010330600-65.6220230421806030.52202210176.53N151860500200 억2269208NN0N00N
772023081813080957100.00KOSDAQ화학NNNNN1062022022.12177646129017091655.731025010630101301352072801040010393.766.3002913710820106101044010230100601052510145201312050072801013600000038230.780.47120.4713572.0022772.003060020230421-65.2980602022101731.7630600-65.2920230421907017.092023010330600-65.2920230421806031.76202210176.53N151860500200 억2269208NN0N00N
782023081812082157100.00KOSDAQ화학NNNNN1052012021.15148232018014309346.661025010590101301352072801040010359.056.3002254910820106101044010230100601052510145201312050072801013600000037870.780.46120.4013572.0022772.003060020230421-65.6280602022101730.5230600-65.6220230421907015.992023010330600-65.6220230421806030.52202210176.53N151860500200 억2269208NN0N00N
792023081811081257100.00KOSDAQ화학NNNNN1054014021.35122185720011839238.601025010570101301352072801040010320.246.3001962710820106101044010230100601052510145201312050072801013600000037940.780.46120.3313572.0022772.003060020230421-65.5680602022101730.7730600-65.5620230421907016.212023010330600-65.5620230421806030.77202210176.53N151860500200 억2269208NN0N00N
802023081810081657100.00KOSDAQ화학NNNNN10290-1105-1.067722389707532324.561025010340101301352072801040010251.786.300935610820106101044010230100601052510145201312050072801013600000037040.760.45120.2113572.0022772.003060020230421-66.3780602022101727.6730600-66.3720230421907013.452023010330600-66.3720230421806027.67202210176.53N151860500200 억2269208NN0N00N
812023081809082057100.00KOSDAQ화학NNNNN10250-1505-1.44212876260208846.811025010280101301352072801040010190.266.300117510820106101044010230100601052510145201312050072801013600000036900.760.45120.0613572.0022772.003060020230421-66.5080602022101727.1730600-66.5020230421907013.012023010330600-66.5020230421806027.17202210176.53N151860500200 억2269208NN0N00N
822023081716081657100.00KOSDAQ화학NNNNN10400-3405-3.17314397575030163760.741051010650102701396075201074010422.876.1704899211266110021082610562103861091510475201322050075101013600000037440.770.46120.8413572.0022772.003060020230421-66.0180602022101729.0330600-66.0120230421907014.662023010330600-66.0120230421806029.03202210176.53N151860500200 억2220155NN11N00N
832023081715082257100.00KOSDAQ화학NNNNN10420-3205-2.98290536918027873056.121051010650102701396075201074010423.266.1704141811266110021082610562103861091510475201322050075101013600000037510.770.46120.7713572.0022772.003060020230421-65.9580602022101729.2830600-65.9520230421907014.882023010330600-65.9520230421806029.28202210176.53N151860500200 억2220155NN11N00N
842023081714081457100.00KOSDAQ화학NNNNN10530-2105-1.96242575277023281346.881051010650102701396075201074010418.906.1703851911266110021082610562103861091510475201322050075101013600000037910.780.46120.6513572.0022772.003060020230421-65.5980602022101730.6530600-65.5920230421907016.102023010330600-65.5920230421806030.65202210176.53N151860500200 억2220155NN11N00N
852023081713081257100.00KOSDAQ화학NNNNN10540-2005-1.86224667783021578243.451051010650102701396075201074010411.346.1703713211266110021082610562103861091510475201322050075101013600000037940.780.46120.6013572.0022772.003060020230421-65.5680602022101730.7730600-65.5620230421907016.212023010330600-65.5620230421806030.77202210176.53N151860500200 억2220155NN11N00N
862023081712081557100.00KOSDAQ화학NNNNN10540-2005-1.86200460666019282138.831051010650102701396075201074010395.676.1704025411266110021082610562103861091510475201322050075101013600000037940.780.46120.5413572.0022772.003060020230421-65.5680602022101730.7730600-65.5620230421907016.212023010330600-65.5620230421806030.77202210176.53N151860500200 억2220155NN11N00N
872023081711081557100.00KOSDAQ화학NNNNN10400-3405-3.17176192870016963034.161051010650102701396075201074010386.276.1703588511266110021082610562103861091510475201322050075101013600000037440.770.46120.4713572.0022772.003060020230421-66.0180602022101729.0330600-66.0120230421907014.662023010330600-66.0120230421806029.03202210176.53N151860500200 억2220155NN11N00N
882023081710081057100.00KOSDAQ화학NNNNN10420-3205-2.98131847278012679025.531051010650102701396075201074010398.066.1702112711266110021082610562103861091510475201322050075101013600000037510.770.46120.3513572.0022772.003060020230421-65.9580602022101729.2830600-65.9520230421907014.882023010330600-65.9520230421806029.28202210176.53N151860500200 억2220155NN11N00N
892023081709081057100.00KOSDAQ화학NNNNN10410-3305-3.07358590050341586.881051010650104101396075201074010495.846.170-65811266110021082610562103861091510475201322050075101013600000037480.770.46120.0913572.0022772.003060020230421-65.9880602022101729.1630600-65.9820230421907014.772023010330600-65.9820230421806029.16202210176.53N151860500200 억2220155NN11N00N
902023081616081557100.00KOSDAQ화학NNNNN10740-5105-4.535337464670492916166.631100011090106501462078801125010828.716.280-3991211690114701134011120109901140511055201337050078701013600000038660.790.47121.3713572.0022772.003060020230421-64.9080602022101733.2530600-64.9020230421907018.412023010330600-64.9020230421806033.25202210176.50N151860500200 억2259978NN11N00N
912023081615081657100.00KOSDAQ화학NNNNN10700-5505-4.894882993520450485152.281100011090107001462078801125010839.366.280-4220711690114701134011120109901140511055201337050078701013600000038520.790.47121.2513572.0022772.003060020230421-65.0380602022101732.7530600-65.0320230421907017.972023010330600-65.0320230421806032.75202210176.50N151860500200 억2259978NN16N00N
922023081614081457100.00KOSDAQ화학NNNNN10770-4805-4.274042810560372396125.891100011090107201462078801125010856.156.280-4975711690114701134011120109901140511055201337050078701013600000038770.790.47121.0313572.0022772.003060020230421-64.8080602022101733.6230600-64.8020230421907018.742023010330600-64.8020230421806033.62202210176.50N151860500200 억2259978NN16N00N
932023081613081257100.00KOSDAQ화학NNNNN10860-3905-3.47320559156029480299.661100011090107401462078801125010873.646.280-3549611690114701134011120109901140511055201337050078701013600000039100.800.48120.8213572.0022772.003060020230421-64.5180602022101734.7430600-64.5120230421907019.742023010330600-64.5120230421806034.74202210176.50N151860500200 억2259978NN16N00N
942023081612082357100.00KOSDAQ화학NNNNN10970-2805-2.49296102664027240492.081100011090107401462078801125010869.906.280-3641611690114701134011120109901140511055201337050078701013600000039490.810.48120.7613572.0022772.003060020230421-64.1580602022101736.1030600-64.1520230421907020.952023010330600-64.1520230421806036.10202210176.50N151860500200 억2259978NN16N00N
952023081611082057100.00KOSDAQ화학NNNNN10890-3605-3.20259165744023862480.671100011090107401462078801125010860.756.280-4051711690114701134011120109901140511055201337050078701013600000039200.800.48120.6613572.0022772.003060020230421-64.4180602022101735.1130600-64.4120230421907020.072023010330600-64.4120230421806035.11202210176.50N151860500200 억2259978NN16N00N
962023081610081657100.00KOSDAQ화학NNNNN10830-4205-3.73221518736020406268.981100011090107401462078801125010855.356.280-3757911690114701134011120109901140511055201337050078701013600000038990.800.48120.5713572.0022772.003060020230421-64.6180602022101734.3730600-64.6120230421907019.402023010330600-64.6120230421806034.37202210176.50N151860500200 억2259978NN16N00N
972023081609081357100.00KOSDAQ화학NNNNN10890-3605-3.205358949704891816.541100011090108601462078801125010954.636.280-381711690114701134011120109901140511055201337050078701013600000039200.800.48120.1413572.0022772.003060020230421-64.4180602022101735.1130600-64.4120230421907020.072023010330600-64.4120230421806035.11202210176.50N151860500200 억2259978NN16N00N
982023081416080457100.00KOSDAQ화학NNNNN11250-3505-3.02297412273026209871.021151011560112101508081201160011347.626.510-8310212146118721170611432112661179011350201348050081201013600000040500.830.49120.7313572.0022772.003060020230421-63.2480602022101739.5830600-63.2420230421907024.042023010330600-63.2420230421806039.58202210176.47N151860500200 억2341971NN16N00N
992023081415080257100.00KOSDAQ화학NNNNN11330-2705-2.33271130957023880864.711151011560112101508081201160011353.516.510-8790112146118721170611432112661179011350201348050081201013600000040790.830.50120.6613572.0022772.003060020230421-62.9780602022101740.5730600-62.9720230421907024.922023010330600-62.9720230421806040.57202210176.47N151860500200 억2341971NN25N00N
1002023081414080457100.00KOSDAQ화학NNNNN11260-3405-2.93240201708021147457.301151011560112101508081201160011358.456.510-7967512146118721170611432112661179011350201348050081201013600000040540.830.49120.5913572.0022772.003060020230421-63.2080602022101739.7030600-63.2020230421907024.152023010330600-63.2020230421806039.70202210176.47N151860500200 억2341971NN25N00N
1012023081413075657100.00KOSDAQ화학NNNNN11270-3305-2.84188265517016528444.791151011560112601508081201160011390.436.510-4555312146118721170611432112661179011350201348050081201013600000040570.830.49120.4613572.0022772.003060020230421-63.1780602022101739.8330600-63.1720230421907024.262023010330600-63.1720230421806039.83202210176.47N151860500200 억2341971NN25N00N
1022023081412080257100.00KOSDAQ화학NNNNN11280-3205-2.76171803976015070740.841151011560112601508081201160011399.876.510-3942412146118721170611432112661179011350201348050081201013600000040610.830.50120.4213572.0022772.003060020230421-63.1480602022101739.9530600-63.1420230421907024.372023010330600-63.1420230421806039.95202210176.47N151860500200 억2341971NN25N00N
1032023081411075757100.00KOSDAQ화학NNNNN11340-2605-2.24126447410011053129.951151011560113401508081201160011440.006.510-3194312146118721170611432112661179011350201348050081201013600000040820.840.50120.3113572.0022772.003060020230421-62.9480602022101740.6930600-62.9420230421907025.032023010330600-62.9420230421806040.69202210176.47N151860500200 억2341971NN25N00N
1042023081410075957100.00KOSDAQ화학NNNNN11420-1805-1.558715377207605820.611151011560114101508081201160011458.866.510-1944212146118721170611432112661179011350201348050081201013600000041110.840.50120.2113572.0022772.003060020230421-62.6880602022101741.6930600-62.6820230421907025.912023010330600-62.6820230421806041.69202210176.47N151860500200 억2341971NN25N00N
1052023081409075757100.00KOSDAQ화학NNNNN11410-1905-1.64342965660299088.101151011560114101508081201160011467.366.510-1150412146118721170611432112661179011350201348050081201013600000041080.840.50120.0813572.0022772.003060020230421-62.7180602022101741.5630600-62.7120230421907025.802023010330600-62.7120230421806041.56202210176.47N151860500200 억2341971NN25N00N
1062023081116075857100.00KOSDAQ화학NNNNN11600-1105-0.944285900370364547107.581176011980115401522082001171011757.136.620-3952412076118921168611502112961179011400201351050081901013600000041760.850.51121.0113572.0022772.003060020230421-62.0980602022101743.9230600-62.0920230421907027.892023010330600-62.0920230421806043.92202210176.52N151860500200 억2381889NN25N00N
1072023081115075457100.00KOSDAQ화학NNNNN11620-905-0.774143764040352300103.971176011980115401522082001171011762.046.620-3672712076118921168611502112961179011400201351050081901013600000041830.860.51120.9813572.0022772.003060020230421-62.0380602022101744.1730600-62.0320230421907028.112023010330600-62.0320230421806044.17202210176.52N151860500200 억2381889NN109N00N
1082023081114075257100.00KOSDAQ화학NNNNN11600-1105-0.94362444001030746090.731176011980115401522082001171011788.356.620-2175112076118921168611502112961179011400201351050081901013600000041760.850.51120.8513572.0022772.003060020230421-62.0980602022101743.9230600-62.0920230421907027.892023010330600-62.0920230421806043.92202210176.52N151860500200 억2381889NN109N00N
1092023081113075157100.00KOSDAQ화학NNNNN11690-205-0.17309882820026216877.371176011980116401522082001171011820.046.6201104112076118921168611502112961179011400201351050081901013600000042080.860.51120.7313572.0022772.003060020230421-61.8080602022101745.0430600-61.8020230421907028.892023010330600-61.8020230421806045.04202210176.52N151860500200 억2381889NN109N00N
1102023081112074457100.00KOSDAQ화학NNNNN11680-305-0.26280918068023735270.041176011980116601522082001171011835.546.6202715412076118921168611502112961179011400201351050081901013600000042050.860.51120.6613572.0022772.003060020230421-61.8380602022101744.9130600-61.8320230421907028.782023010330600-61.8320230421806044.91202210176.52N151860500200 억2381889NN109N00N
1112023081111074557100.00KOSDAQ화학NNNNN117807020.60231643683019532257.641176011980117401522082001171011859.636.6204825312076118921168611502112961179011400201351050081901013600000042410.870.52120.5413572.0022772.003060020230421-61.5080602022101746.1530600-61.5020230421907029.882023010330600-61.5020230421806046.15202210176.52N151860500200 억2381889NN109N00N
1122023081110074357100.00KOSDAQ화학NNNNN1192021021.79175902684014842843.801176011980117401522082001171011851.106.6204539312076118921168611502112961179011400201351050081901013600000042910.880.52120.4113572.0022772.003060020230421-61.0580602022101747.8930600-61.0520230421907031.422023010330600-61.0520230421806047.89202210176.52N151860500200 억2381889NN109N00N
1132023081109075257100.00KOSDAQ화학NNNNN117807020.605201552904387512.951176011980117401522082001171011855.606.6202453212076118921168611502112961179011400201351050081901013600000042410.870.52120.1213572.0022772.003060020230421-61.5080602022101746.1530600-61.5020230421907029.882023010330600-61.5020230421806046.15202210176.52N151860500200 억2381889NN109N00N
1142023081016074257100.00KOSDAQ화학NNNNN11710-1705-1.43389889525033536569.051173011870114801544083201188011625.676.860-8707512326121021165611432109861221511545201356050083101013600000042160.860.51120.9313572.0022772.003060020230421-61.7380602022101745.2930600-61.7320230421907029.112023010330600-61.7320230421806045.29202210176.53N151860500200 억2468121NN109N00N
1152023081015074157100.00KOSDAQ화학NNNNN11680-2005-1.68356328828030666863.151173011870114801544083201188011619.376.860-8609012326121021165611432109861221511545201356050083101013600000042050.860.51120.8513572.0022772.003060020230421-61.8380602022101744.9130600-61.8320230421907028.782023010330600-61.8320230421806044.91202210176.53N151860500200 억2468121NN0N00N
1162023081014074157100.00KOSDAQ화학NNNNN11670-2105-1.77324252332027914857.481173011870114801544083201188011615.796.860-8131112326121021165611432109861221511545201356050083101013600000042010.860.51120.7813572.0022772.003060020230421-61.8680602022101744.7930600-61.8620230421907028.672023010330600-61.8620230421806044.79202210176.53N151860500200 억2468121NN0N00N
1172023081013073457100.00KOSDAQ화학NNNNN11530-3505-2.95281168672024213049.861173011870114801544083201188011612.306.860-7834012326121021165611432109861221511545201356050083101013600000041510.850.51120.6713572.0022772.003060020230421-62.3280602022101743.0530600-62.3220230421907027.122023010330600-62.3220230421806043.05202210176.53N151860500200 억2468121NN0N00N
1182023081012074857100.00KOSDAQ화학NNNNN11580-3005-2.53245830474021150443.551173011870114801544083201188011622.976.860-6991612326121021165611432109861221511545201356050083101013600000041690.850.51120.5913572.0022772.003060020230421-62.1680602022101743.6730600-62.1620230421907027.672023010330600-62.1620230421806043.67202210176.53N151860500200 억2468121NN0N00N
1192023081011074857100.00KOSDAQ화학NNNNN11550-3305-2.78224769421019329839.801173011870114801544083201188011628.136.860-6429612326121021165611432109861221511545201356050083101013600000041580.850.51120.5413572.0022772.003060020230421-62.2580602022101743.3030600-62.2520230421907027.342023010330600-62.2520230421806043.30202210176.53N151860500200 억2468121NN0N00N
1202023081010074457100.00KOSDAQ화학NNNNN11530-3505-2.95182983408015708432.341173011870114801544083201188011648.766.860-5201312326121021165611432109861221511545201356050083101013600000041510.850.51120.4413572.0022772.003060020230421-62.3280602022101743.0530600-62.3220230421907027.122023010330600-62.3220230421806043.05202210176.53N151860500200 억2468121NN0N00N
1212023081009075257100.00KOSDAQ화학NNNNN11740-1405-1.18523538770445679.181173011870116301544083201188011747.236.860-316912326121021165611432109861221511545201356050083101013600000042260.870.52120.1213572.0022772.003060020230421-61.6380602022101745.6630600-61.6320230421907029.442023010330600-61.6320230421806045.66202210176.53N151860500200 억2468121NN0N00N
1222023080916074257100.00KOSDAQ화학NNNNN1188067025.985460744160472458198.211122011880112101457078501121011558.026.6108939811716114621133611082109561140011020201336050078401013600000042770.880.52121.3113572.0022772.003060020230421-61.1880602022101747.3930600-61.1820230421907030.982023010330600-61.1820230421806047.39202210176.53N151860500200 억2378958NN9N00N
1232023080915073357100.00KOSDAQ화학NNNNN1179058025.174936232960428123179.611122011800112101457078501121011529.976.6108713411716114621133611082109561140011020201336050078401013600000042440.870.52121.1913572.0022772.003060020230421-61.4780602022101746.2830600-61.4720230421907029.992023010330600-61.4720230421806046.28202210176.53N151860500200 억2378958NN9N00N
1242023080914073257100.00KOSDAQ화학NNNNN1167046024.104076381280354916148.901122011780112101457078501121011485.516.6106646511716114621133611082109561140011020201336050078401013600000042010.860.51120.9913572.0022772.003060020230421-61.8680602022101744.7930600-61.8620230421907028.672023010330600-61.8620230421806044.79202210176.53N151860500200 억2378958NN9N00N
1252023080913074957100.00KOSDAQ화학NNNNN1145024022.14214820368018968779.581122011450112101457078501121011325.026.6104811711716114621133611082109561140011020201336050078401013600000041220.840.50120.5313572.0022772.003060020230421-62.5880602022101742.0630600-62.5820230421907026.242023010330600-62.5820230421806042.06202210176.53N151860500200 억2378958NN9N00N
1262023080912074657100.00KOSDAQ화학NNNNN112908020.71173940270015361364.451122011440112101457078501121011323.316.6104031611716114621133611082109561140011020201336050078401013600000040640.830.50120.4313572.0022772.003060020230421-63.1080602022101740.0730600-63.1020230421907024.482023010330600-63.1020230421806040.07202210176.53N151860500200 억2378958NN9N00N
1272023080911074257100.00KOSDAQ화학NNNNN113009020.80143871456012686653.221122011440112101457078501121011340.476.6103886311716114621133611082109561140011020201336050078401013600000040680.830.50120.3513572.0022772.003060020230421-63.0780602022101740.2030600-63.0720230421907024.592023010330600-63.0720230421806040.20202210176.53N151860500200 억2378958NN9N00N
1282023080910073057100.00KOSDAQ화학NNNNN1135014021.2510512639809261038.851122011440112101457078501121011351.586.6103178511716114621133611082109561140011020201336050078401013600000040860.840.50120.2613572.0022772.003060020230421-62.9180602022101740.8230600-62.9120230421907025.142023010330600-62.9120230421806040.82202210176.53N151860500200 억2378958NN9N00N
1292023080909073457100.00KOSDAQ화학NNNNN112605020.45160881710143186.011122011290112101457078501121011236.406.61025911716114621133611082109561140011020201336050078401013600000040540.830.49120.0413572.0022772.003060020230421-63.2080602022101739.7030600-63.2020230421907024.152023010330600-63.2020230421806039.70202210176.53N151860500200 억2378958NN9N00N
1302023080816074957100.00KOSDAQ화학NNNNN11210-1905-1.672650775570233768122.311141011590112101482079801140011339.846.770-5661411633115161138311266111331145011200201342050079801013600000040360.830.49120.6513572.0022772.003060020230421-63.3780602022101739.0830600-63.3720230421907023.592023010330600-63.3720230421806039.08202210176.53N151860500200 억2437681NN9N00N
1312023080815074057100.00KOSDAQ화학NNNNN11230-1705-1.492468293650217497113.791141011590112201482079801140011348.626.770-5666711633115161138311266111331145011200201342050079801013600000040430.830.49120.6013572.0022772.003060020230421-63.3080602022101739.3330600-63.3020230421907023.812023010330600-63.3020230421806039.33202210176.53N151860500200 억2437681NN4N00N
1322023080814073657100.00KOSDAQ화학NNNNN11310-905-0.79169767671014909278.001141011590113001482079801140011386.776.770-3296011633115161138311266111331145011200201342050079801013600000040720.830.50120.4113572.0022772.003060020230421-63.0480602022101740.3230600-63.0420230421907024.702023010330600-63.0420230421806040.32202210176.53N151860500200 억2437681NN4N00N
1332023080813072857100.00KOSDAQ화학NNNNN11350-505-0.44153775723013497270.621141011590113001482079801140011393.166.770-2585211633115161138311266111331145011200201342050079801013600000040860.840.50120.3713572.0022772.003060020230421-62.9180602022101740.8230600-62.9120230421907025.142023010330600-62.9120230421806040.82202210176.53N151860500200 억2437681NN4N00N
1342023080812073457100.00KOSDAQ화학NNNNN11380-205-0.18138864647012186863.761141011590113001482079801140011394.676.770-2428011633115161138311266111331145011200201342050079801013600000040970.840.50120.3413572.0022772.003060020230421-62.8180602022101741.1930600-62.8120230421907025.472023010330600-62.8120230421806041.19202210176.53N151860500200 억2437681NN4N00N
1352023080811072557100.00KOSDAQ화학NNNNN11390-105-0.09117062796010268653.721141011590113001482079801140011400.076.770-1411011633115161138311266111331145011200201342050079801013600000041000.840.50120.2913572.0022772.003060020230421-62.7880602022101741.3230600-62.7820230421907025.582023010330600-62.7820230421806041.32202210176.53N151860500200 억2437681NN4N00N
1362023080810073757100.00KOSDAQ화학NNNNN114202020.186776167005928831.021141011590113501482079801140011429.266.770297511633115161138311266111331145011200201342050079801013600000041110.840.50120.1613572.0022772.003060020230421-62.6880602022101741.6930600-62.6820230421907025.912023010330600-62.6820230421806041.69202210176.53N151860500200 억2437681NN4N00N
1372023080809074057100.00KOSDAQ화학NNNNN114505020.44172403840150337.871141011590114101482079801140011468.566.770319811633115161138311266111331145011200201342050079801013600000041220.840.50120.0413572.0022772.003060020230421-62.5880602022101742.0630600-62.5820230421907026.242023010330600-62.5820230421806042.06202210176.53N151860500200 억2437681NN4N00N
1382023080716073357100.00KOSDAQ화학NNNNN11400-105-0.092125218970186879106.601143011500112501483079901141011372.136.7201857011770115901150011320112301154511275201342050079801013600000041040.840.50120.5213572.0022772.003060020230421-62.7580602022101741.4430600-62.7520230421907025.692023010330600-62.7520230421806041.44202210176.54N151860500200 억2419112NN4N00N
1392023080715073357100.00KOSDAQ화학NNNNN114403020.262002231170176104100.461143011500112501483079901141011369.576.7201392611770115901150011320112301154511275201342050079801013600000041180.840.50120.4913572.0022772.003060020230421-62.6180602022101741.9430600-62.6120230421907026.132023010330600-62.6120230421806041.94202210176.54N151860500200 억2419112NN14N00N
1402023080714073657100.00KOSDAQ화학NNNNN11390-205-0.18165206735014550283.001143011460112501483079901141011354.226.720-315611770115901150011320112301154511275201342050079801013600000041000.840.50120.4013572.0022772.003060020230421-62.7880602022101741.3230600-62.7820230421907025.582023010330600-62.7820230421806041.32202210176.54N151860500200 억2419112NN14N00N
1412023080713072957100.00KOSDAQ화학NNNNN114403020.26150632349013271375.711143011460112501483079901141011350.196.720-302311770115901150011320112301154511275201342050079801013600000041180.840.50120.3713572.0022772.003060020230421-62.6180602022101741.9430600-62.6120230421907026.132023010330600-62.6120230421806041.94202210176.54N151860500200 억2419112NN14N00N
1422023080712072857100.00KOSDAQ화학NNNNN114504020.35132396100011672266.581143011460112501483079901141011342.806.720-1059511770115901150011320112301154511275201342050079801013600000041220.840.50120.3213572.0022772.003060020230421-62.5880602022101742.0630600-62.5820230421907026.242023010330600-62.5820230421806042.06202210176.54N151860500200 억2419112NN14N00N
1432023080711072357100.00KOSDAQ화학NNNNN11310-1005-0.8811022171609724055.471143011460112501483079901141011334.946.720-2189311770115901150011320112301154511275201342050079801013600000040720.830.50120.2713572.0022772.003060020230421-63.0480602022101740.3230600-63.0420230421907024.702023010330600-63.0420230421806040.32202210176.54N151860500200 억2419112NN14N00N
1442023080710073157100.00KOSDAQ화학NNNNN11280-1305-1.148417511807417442.311143011460112501483079901141011348.256.720-2624511770115901150011320112301154511275201342050079801013600000040610.830.50120.2113572.0022772.003060020230421-63.1480602022101739.9530600-63.1420230421907024.372023010330600-63.1420230421806039.95202210176.54N151860500200 억2419112NN14N00N
1452023080709072957100.00KOSDAQ화학NNNNN11400-105-0.092750119502413113.771143011440113501483079901141011396.576.720-564011770115901150011320112301154511275201342050079801013600000041040.840.50120.0713572.0022772.003060020230421-62.7580602022101741.4430600-62.7520230421907025.692023010330600-62.7520230421806041.44202210176.54N151860500200 억2419112NN14N00N
1462023080416072357100.00KOSDAQ화학NNNNN11410-1105-0.95200318373017380570.751152011680114101497080701152011526.336.700750711800116601147011330111401173011400201345050080601013600000041080.840.50120.4813572.0022772.003060020230421-62.7180602022101741.5630600-62.7120230421907025.802023010330600-62.7120230421806041.56202210176.50N151860500200 억2411738NN14N00N
1472023080415072257100.00KOSDAQ화학NNNNN11440-805-0.69177376364015372662.571152011680114201497080701152011538.486.700952211800116601147011330111401173011400201345050080601013600000041180.840.50120.4313572.0022772.003060020230421-62.6180602022101741.9430600-62.6120230421907026.132023010330600-62.6120230421806041.94202210176.50N151860500200 억2411738NN40N00N
1482023080414073557100.00KOSDAQ화학NNNNN11480-405-0.35156308178013535555.101152011680114201497080701152011548.026.700756311800116601147011330111401173011400201345050080601013600000041330.850.50120.3813572.0022772.003060020230421-62.4880602022101742.4330600-62.4820230421907026.572023010330600-62.4820230421806042.43202210176.50N151860500200 억2411738NN40N00N
1492023080413072157100.00KOSDAQ화학NNNNN11500-205-0.17143679412012434650.611152011680114201497080701152011554.816.700837211800116601147011330111401173011400201345050080601013600000041400.850.51120.3513572.0022772.003060020230421-62.4280602022101742.6830600-62.4220230421907026.792023010330600-62.4220230421806042.68202210176.50N151860500200 억2411738NN40N00N
1502023080412071957100.00KOSDAQ화학NNNNN115503020.2610604695309154037.261152011680115101497080701152011584.776.7001179211800116601147011330111401173011400201345050080601013600000041580.850.51120.2513572.0022772.003060020230421-62.2580602022101743.3030600-62.2520230421907027.342023010330600-62.2520230421806043.30202210176.50N151860500200 억2411738NN40N00N
1512023080411072757100.00KOSDAQ화학NNNNN115402020.178176866307049128.691152011680115201497080701152011599.876.7001641211800116601147011330111401173011400201345050080601013600000041540.850.51120.2013572.0022772.003060020230421-62.2980602022101743.1830600-62.2920230421907027.232023010330600-62.2920230421806043.18202210176.50N151860500200 억2411738NN40N00N
1522023080410071657100.00KOSDAQ화학NNNNN1162010020.874952539804271017.391152011670115201497080701152011595.746.700879211800116601147011330111401173011400201345050080601013600000041830.860.51120.1213572.0022772.003060020230421-62.0380602022101744.1730600-62.0320230421907028.112023010330600-62.0320230421806044.17202210176.50N151860500200 억2411738NN40N00N
1532023080409071557100.00KOSDAQ화학NNNNN116008020.693998223034581.411152011640115201497080701152011562.246.70010111800116601147011330111401173011400201345050080601013600000041760.850.51120.0113572.0022772.003060020230421-62.0980602022101743.9230600-62.0920230421907027.892023010330600-62.0920230421806043.92202210176.50N151860500200 억2411738NN40N00N
1542023080316071657100.00KOSDAQ화학NNNNN115206020.52277709188024263852.571133011610112801489080301146011445.336.6302648712113117861157311246110331168011140201343050080201013600000041470.850.51120.6713572.0022772.003060020230421-62.3580602022101742.9330600-62.3520230421907027.012023010330600-62.3520230421806042.93202210176.57N151860500200 억2385125NN40N00N
1552023080315072357100.00KOSDAQ화학NNNNN115105020.44262962493022982649.801133011610112801489080301146011441.816.6302354412113117861157311246110331168011140201343050080201013600000041440.850.51120.6413572.0022772.003060020230421-62.3980602022101742.8030600-62.3920230421907026.902023010330600-62.3920230421806042.80202210176.57N151860500200 억2385125NN4N00N
1562023080314071657100.00KOSDAQ화학NNNNN115105020.44225207710019708742.701133011610112801489080301146011426.826.6301127512113117861157311246110331168011140201343050080201013600000041440.850.51120.5513572.0022772.003060020230421-62.3980602022101742.8030600-62.3920230421907026.902023010330600-62.3920230421806042.80202210176.57N151860500200 억2385125NN4N00N
1572023080313071957100.00KOSDAQ화학NNNNN11460030.00202700106017746238.451133011610112801489080301146011422.176.630654812113117861157311246110331168011140201343050080201013600000041260.840.50120.4913572.0022772.003060020230421-62.5580602022101742.1830600-62.5520230421907026.352023010330600-62.5520230421806042.18202210176.57N151860500200 억2385125NN4N00N
1582023080312072257100.00KOSDAQ화학NNNNN11330-1305-1.13180900825015835834.311133011610112801489080301146011423.546.630224912113117861157311246110331168011140201343050080201013600000040790.830.50120.4413572.0022772.003060020230421-62.9780602022101740.5730600-62.9720230421907024.922023010330600-62.9720230421806040.57202210176.57N151860500200 억2385125NN4N00N
1592023080311071357100.00KOSDAQ화학NNNNN11340-1205-1.05146437207012790227.711133011610112801489080301146011449.176.6301097412113117861157311246110331168011140201343050080201013600000040820.840.50120.3613572.0022772.003060020230421-62.9480602022101740.6930600-62.9420230421907025.032023010330600-62.9420230421806040.69202210176.57N151860500200 억2385125NN4N00N
1602023080310071257100.00KOSDAQ화학NNNNN115408020.7010249384808930119.351133011610113101489080301146011477.356.6302005412113117861157311246110331168011140201343050080201013600000041540.850.51120.2513572.0022772.003060020230421-62.2980602022101743.1830600-62.2920230421907027.232023010330600-62.2920230421806043.18202210176.57N151860500200 억2385125NN4N00N
1612023080309071257100.00KOSDAQ화학NNNNN11360-1005-0.87256772450225874.891133011490113101489080301146011368.146.630643312113117861157311246110331168011140201343050080201013600000040900.840.50120.0613572.0022772.003060020230421-62.8880602022101740.9430600-62.8820230421907025.252023010330600-62.8820230421806040.94202210176.57N151860500200 억2385125NN4N00N
1622023080216071657100.00KOSDAQ화학NNNNN11460-3605-3.055281458120454705161.931172011900113601536082801182011615.406.770-5331912206120121186611672115261211011770201354050082701013600000041260.840.50121.2613572.0022772.003060020230421-62.5580602022101742.1830600-62.5520230421907026.352023010330600-62.5520230421806042.18202210176.55N151860500200 억2438586NN4N00N
1632023080215072557100.00KOSDAQ화학NNNNN11580-2405-2.034951592110426085151.741172011900113601536082801182011621.046.770-5371112206120121186611672115261211011770201354050082701013600000041690.850.51121.1813572.0022772.003060020230421-62.1680602022101743.6730600-62.1620230421907027.672023010330600-62.1620230421806043.67202210176.55N151860500200 억2438586NN7N00N
1642023080214071857100.00KOSDAQ화학NNNNN11560-2605-2.204466137710384036136.761172011900113601536082801182011629.386.770-5916812206120121186611672115261211011770201354050082701013600000041620.850.51121.0713572.0022772.003060020230421-62.2280602022101743.4230600-62.2220230421907027.452023010330600-62.2220230421806043.42202210176.55N151860500200 억2438586NN7N00N
1652023080213071457100.00KOSDAQ화학NNNNN11530-2905-2.45277377488023804884.771172011870114801536082801182011652.036.770-4696412206120121186611672115261211011770201354050082701013600000041510.850.51120.6613572.0022772.003060020230421-62.3280602022101743.0530600-62.3220230421907027.122023010330600-62.3220230421806043.05202210176.55N151860500200 억2438586NN7N00N
1662023080212070857100.00KOSDAQ화학NNNNN11550-2705-2.28256420386021985878.291172011870114801536082801182011662.866.770-5232512206120121186611672115261211011770201354050082701013600000041580.850.51120.6113572.0022772.003060020230421-62.2580602022101743.3030600-62.2520230421907027.342023010330600-62.2520230421806043.30202210176.55N151860500200 억2438586NN7N00N
1672023080211070957100.00KOSDAQ화학NNNNN11610-2105-1.78190696466016291958.021172011870115601536082801182011704.846.770-4018312206120121186611672115261211011770201354050082701013600000041800.860.51120.4513572.0022772.003060020230421-62.0680602022101744.0430600-62.0620230421907028.002023010330600-62.0620230421806044.04202210176.55N151860500200 억2438586NN7N00N
1682023080210071157100.00KOSDAQ화학NNNNN11680-1405-1.18151455027012929046.041172011870115601536082801182011714.206.770-3076012206120121186611672115261211011770201354050082701013600000042050.860.51120.3613572.0022772.003060020230421-61.8380602022101744.9130600-61.8320230421907028.782023010330600-61.8320230421806044.91202210176.55N151860500200 억2438586NN7N00N
1692023080209071157100.00KOSDAQ화학NNNNN11790-305-0.254092619903486612.421172011820117201536082801182011737.676.770464412206120121186611672115261211011770201354050082701013600000042440.870.52120.1013572.0022772.003060020230421-61.4780602022101746.2830600-61.4720230421907029.992023010330600-61.4720230421806046.28202210176.55N151860500200 억2438586NN7N00N
1702023080116071157100.00KOSDAQ화학NNNNN118205020.423328010780279578121.801173012060117201530082401177011903.706.830-2023312050119101173011590114101198011660201353050082301013600000042550.870.52120.7813572.0022772.003060020230421-61.3780602022101746.6530600-61.3720230421907030.322023010330600-61.3720230421806046.65202210176.61N151860500200 억2459406NN7N00N
1712023080115070757100.00KOSDAQ화학NNNNN117801020.083141652440263807114.931173012060117201530082401177011908.906.830-2113712050119101173011590114101198011660201353050082301013600000042410.870.52120.7313572.0022772.003060020230421-61.5080602022101746.1530600-61.5020230421907029.882023010330600-61.5020230421806046.15202210176.61N151860500200 억2459406NN18N00N
1722023080114072157100.00KOSDAQ화학NNNNN118205020.422854304360239396104.291173012060117201530082401177011922.946.830-2056312050119101173011590114101198011660201353050082301013600000042550.870.52120.6613572.0022772.003060020230421-61.3780602022101746.6530600-61.3720230421907030.322023010330600-61.3720230421806046.65202210176.61N151860500200 억2459406NN18N00N
1732023080113070557100.00KOSDAQ화학NNNNN1188011020.93238440345019958586.951173012060117301530082401177011946.816.830-1037212050119101173011590114101198011660201353050082301013600000042770.880.52120.5513572.0022772.003060020230421-61.1880602022101747.3930600-61.1820230421907030.982023010330600-61.1820230421806047.39202210176.61N151860500200 억2459406NN18N00N
1742023080112070657100.00KOSDAQ화학NNNNN1195018021.53198124667016569072.181173012060117301530082401177011957.556.830234512050119101173011590114101198011660201353050082301013600000043020.880.52120.4613572.0022772.003060020230421-60.9580602022101748.2630600-60.9520230421907031.752023010330600-60.9520230421806048.26202210176.61N151860500200 억2459406NN18N00N
1752023080111070257100.00KOSDAQ화학NNNNN1200023021.95167515707014015961.061173012060117301530082401177011951.836.830137912050119101173011590114101198011660201353050082301013600000043200.880.53120.3913572.0022772.003060020230421-60.7880602022101748.8830600-60.7820230421907032.302023010330600-60.7820230421806048.88202210176.61N151860500200 억2459406NN18N00N
1762023080110070757100.00KOSDAQ화학NNNNN1200023021.95125236504010488745.691173012060117301530082401177011940.146.830-852512050119101173011590114101198011660201353050082301013600000043200.880.53120.2913572.0022772.003060020230421-60.7880602022101748.8830600-60.7820230421907032.302023010330600-60.7820230421806048.88202210176.61N151860500200 억2459406NN18N00N
1772023080109070157100.00KOSDAQ화학NNNNN118609020.76166414830141466.161173011870117301530082401177011764.096.83070012050119101173011590114101198011660201353050082301013600000042700.870.52120.0413572.0022772.003060020230421-61.2480602022101747.1530600-61.2420230421907030.762023010330600-61.2420230421806047.15202210176.61N151860500200 억2459406NN18N00N