KissMeData/239890/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	450	2	6.39	907750320	122461	154.67	7040	7560	7020	9150	4930	7040	7412.89	5.11	-5107	7540	7290	7130	6880	6720	7245	6835	50	2110	500	4920	10	1	9935755	744	13.23	1.49	12	1.23	566.00	5022.00	27050	20240109	-72.31	6540	20241025	14.53	27050	-72.31	20240109	6540	14.53	20241025	27050	-72.31	20240109	6540	14.53	20241025	3.97	N	239890	500	49 억	507854	N	N	0	N	N
3	20241031	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	470	2	6.68	895115540	120775	152.54	7040	7560	7020	9150	4930	7040	7411.77	5.11	-4724	7540	7290	7130	6880	6720	7245	6835	50	2110	500	4920	10	1	9935755	746	13.27	1.50	12	1.22	566.00	5022.00	27050	20240109	-72.24	6540	20241025	14.83	27050	-72.24	20240109	6540	14.83	20241025	27050	-72.24	20240109	6540	14.83	20241025	3.97	N	239890	500	49 억	507854	N	N	0	N	N
4	20241031	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	440	2	6.25	822215300	111044	140.25	7040	7560	7020	9150	4930	7040	7404.77	5.11	829	7540	7290	7130	6880	6720	7245	6835	50	2110	500	4920	10	1	9935755	743	13.22	1.49	12	1.12	566.00	5022.00	27050	20240109	-72.35	6540	20241025	14.37	27050	-72.35	20240109	6540	14.37	20241025	27050	-72.35	20240109	6540	14.37	20241025	3.97	N	239890	500	49 억	507854	N	N	0	N	N
5	20241031	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	450	2	6.39	696910520	94392	119.21	7040	7550	7020	9150	4930	7040	7383.55	5.11	2512	7540	7290	7130	6880	6720	7245	6835	50	2110	500	4920	10	1	9935755	744	13.23	1.49	12	0.95	566.00	5022.00	27050	20240109	-72.31	6540	20241025	14.53	27050	-72.31	20240109	6540	14.53	20241025	27050	-72.31	20240109	6540	14.53	20241025	3.97	N	239890	500	49 억	507854	N	N	0	N	N
6	20241031	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	460	2	6.53	539210290	73403	92.71	7040	7520	7020	9150	4930	7040	7346.35	5.11	4242	7540	7290	7130	6880	6720	7245	6835	50	2110	500	4920	10	1	9935755	745	13.25	1.49	12	0.74	566.00	5022.00	27050	20240109	-72.27	6540	20241025	14.68	27050	-72.27	20240109	6540	14.68	20241025	27050	-72.27	20240109	6540	14.68	20241025	3.97	N	239890	500	49 억	507854	N	N	0	N	N
7	20241031	111132	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	480	2	6.82	464479710	63419	80.10	7040	7520	7020	9150	4930	7040	7324.48	5.11	5982	7540	7290	7130	6880	6720	7245	6835	50	2110	500	4920	10	1	9935755	747	13.29	1.50	12	0.64	566.00	5022.00	27050	20240109	-72.20	6540	20241025	14.98	27050	-72.20	20240109	6540	14.98	20241025	27050	-72.20	20240109	6540	14.98	20241025	3.97	N	239890	500	49 억	507854	N	N	0	N	N
8	20241031	101133	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	250	2	3.55	240382330	33202	41.93	7040	7410	7020	9150	4930	7040	7240.66	5.11	-72	7540	7290	7130	6880	6720	7245	6835	50	2110	500	4920	10	1	9935755	724	12.88	1.45	12	0.33	566.00	5022.00	27050	20240109	-73.05	6540	20241025	11.47	27050	-73.05	20240109	6540	11.47	20241025	27050	-73.05	20240109	6540	11.47	20241025	3.97	N	239890	500	49 억	507854	N	N	0	N	N
9	20241031	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	80	2	1.14	35910500	5096	6.44	7040	7190	7020	9150	4930	7040	7046.95	5.11	336	7540	7290	7130	6880	6720	7245	6835	50	2110	500	4920	10	1	9935755	707	12.58	1.42	12	0.05	566.00	5022.00	27050	20240109	-73.68	6540	20241025	8.87	27050	-73.68	20240109	6540	8.87	20241025	27050	-73.68	20240109	6540	8.87	20241025	3.97	N	239890	500	49 억	507854	N	N	0	N	N
10	20241030	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	70	2	1.00	562959270	77788	306.10	7040	7380	6970	9060	4880	6970	7237.12	5.29	-17805	7123	7046	6933	6856	6743	6990	6800	50	2090	500	4870	10	1	9935755	699	12.44	1.40	12	0.78	566.00	5022.00	27050	20240109	-73.97	6540	20241025	7.65	27050	-73.97	20240109	6540	7.65	20241025	27050	-73.97	20240109	6540	7.65	20241025	3.99	N	239890	500	49 억	525840	N	N	0	N	N
11	20241030	151155	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	220	2	3.16	537219930	74150	291.78	7040	7380	6970	9060	4880	6970	7245.04	5.29	-17632	7123	7046	6933	6856	6743	6990	6800	50	2090	500	4870	10	1	9935755	714	12.70	1.43	12	0.75	566.00	5022.00	27050	20240109	-73.42	6540	20241025	9.94	27050	-73.42	20240109	6540	9.94	20241025	27050	-73.42	20240109	6540	9.94	20241025	3.99	N	239890	500	49 억	525840	N	N	0	N	N
12	20241030	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	250	2	3.59	474754720	65470	257.62	7040	7380	6970	9060	4880	6970	7251.48	5.29	-11499	7123	7046	6933	6856	6743	6990	6800	50	2090	500	4870	10	1	9935755	717	12.76	1.44	12	0.66	566.00	5022.00	27050	20240109	-73.31	6540	20241025	10.40	27050	-73.31	20240109	6540	10.40	20241025	27050	-73.31	20240109	6540	10.40	20241025	3.99	N	239890	500	49 억	525840	N	N	0	N	N
13	20241030	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	290	2	4.16	419010920	57755	227.27	7040	7380	6970	9060	4880	6970	7254.97	5.29	-7740	7123	7046	6933	6856	6743	6990	6800	50	2090	500	4870	10	1	9935755	721	12.83	1.45	12	0.58	566.00	5022.00	27050	20240109	-73.16	6540	20241025	11.01	27050	-73.16	20240109	6540	11.01	20241025	27050	-73.16	20240109	6540	11.01	20241025	3.99	N	239890	500	49 억	525840	N	N	0	N	N
14	20241030	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	320	2	4.59	364925970	50335	198.07	7040	7380	6970	9060	4880	6970	7249.94	5.29	-4215	7123	7046	6933	6856	6743	6990	6800	50	2090	500	4870	10	1	9935755	724	12.88	1.45	12	0.51	566.00	5022.00	27050	20240109	-73.05	6540	20241025	11.47	27050	-73.05	20240109	6540	11.47	20241025	27050	-73.05	20240109	6540	11.47	20241025	3.99	N	239890	500	49 억	525840	N	N	0	N	N
15	20241030	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	390	2	5.60	281709820	38970	153.35	7040	7380	6970	9060	4880	6970	7228.89	5.29	501	7123	7046	6933	6856	6743	6990	6800	50	2090	500	4870	10	1	9935755	731	13.00	1.47	12	0.39	566.00	5022.00	27050	20240109	-72.79	6540	20241025	12.54	27050	-72.79	20240109	6540	12.54	20241025	27050	-72.79	20240109	6540	12.54	20241025	3.99	N	239890	500	49 억	525840	N	N	0	N	N
16	20241030	101128	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	300	2	4.30	109715940	15395	60.58	7040	7290	6970	9060	4880	6970	7126.73	5.29	-799	7123	7046	6933	6856	6743	6990	6800	50	2090	500	4870	10	1	9935755	722	12.84	1.45	12	0.15	566.00	5022.00	27050	20240109	-73.12	6540	20241025	11.16	27050	-73.12	20240109	6540	11.16	20241025	27050	-73.12	20240109	6540	11.16	20241025	3.99	N	239890	500	49 억	525840	N	N	0	N	N
17	20241030	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	40	2	0.57	13075440	1867	7.35	7040	7050	6970	9060	4880	6970	7003.45	5.29	-134	7123	7046	6933	6856	6743	6990	6800	50	2090	500	4870	10	1	9935755	696	12.39	1.40	12	0.02	566.00	5022.00	27050	20240109	-74.09	6540	20241025	7.19	27050	-74.09	20240109	6540	7.19	20241025	27050	-74.09	20240109	6540	7.19	20241025	3.99	N	239890	500	49 억	525840	N	N	0	N	N
18	20241029	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	-30	5	-0.43	175293620	25355	64.82	7000	7010	6820	9100	4900	7000	6911.23	5.33	-2231	7233	7116	6933	6816	6633	7175	6875	50	2100	500	4900	10	1	9935755	693	12.31	1.39	12	0.26	566.00	5022.00	27050	20240109	-74.23	6540	20241025	6.57	27050	-74.23	20240109	6540	6.57	20241025	27050	-74.23	20240109	6540	6.57	20241025	4.13	N	239890	500	49 억	529225	N	N	0	N	N
19	20241029	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	-40	5	-0.57	152083610	22018	56.29	7000	7010	6820	9100	4900	7000	6907.24	5.33	-2187	7233	7116	6933	6816	6633	7175	6875	50	2100	500	4900	10	1	9935755	692	12.30	1.39	12	0.22	566.00	5022.00	27050	20240109	-74.27	6540	20241025	6.42	27050	-74.27	20240109	6540	6.42	20241025	27050	-74.27	20240109	6540	6.42	20241025	4.13	N	239890	500	49 억	529225	N	N	0	N	N
20	20241029	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	-80	5	-1.14	150365190	21770	55.65	7000	7010	6820	9100	4900	7000	6906.99	5.33	-2280	7233	7116	6933	6816	6633	7175	6875	50	2100	500	4900	10	1	9935755	688	12.23	1.38	12	0.22	566.00	5022.00	27050	20240109	-74.42	6540	20241025	5.81	27050	-74.42	20240109	6540	5.81	20241025	27050	-74.42	20240109	6540	5.81	20241025	4.13	N	239890	500	49 억	529225	N	N	0	N	N
21	20241029	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	-160	5	-2.29	122428770	17687	45.22	7000	7010	6840	9100	4900	7000	6921.96	5.33	-4998	7233	7116	6933	6816	6633	7175	6875	50	2100	500	4900	10	1	9935755	680	12.08	1.36	12	0.18	566.00	5022.00	27050	20240109	-74.71	6540	20241025	4.59	27050	-74.71	20240109	6540	4.59	20241025	27050	-74.71	20240109	6540	4.59	20241025	4.13	N	239890	500	49 억	529225	N	N	0	N	N
22	20241029	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	-70	5	-1.00	98862940	14266	36.47	7000	7010	6870	9100	4900	7000	6929.97	5.33	-2062	7233	7116	6933	6816	6633	7175	6875	50	2100	500	4900	10	1	9935755	689	12.24	1.38	12	0.14	566.00	5022.00	27050	20240109	-74.38	6540	20241025	5.96	27050	-74.38	20240109	6540	5.96	20241025	27050	-74.38	20240109	6540	5.96	20241025	4.13	N	239890	500	49 억	529225	N	N	0	N	N
23	20241029	111119	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	-80	5	-1.14	67200390	9697	24.79	7000	7010	6870	9100	4900	7000	6930.02	5.33	-3594	7233	7116	6933	6816	6633	7175	6875	50	2100	500	4900	10	1	9935755	688	12.23	1.38	12	0.10	566.00	5022.00	27050	20240109	-74.42	6540	20241025	5.81	27050	-74.42	20240109	6540	5.81	20241025	27050	-74.42	20240109	6540	5.81	20241025	4.13	N	239890	500	49 억	529225	N	N	0	N	N
24	20241029	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	-60	5	-0.86	49058590	7072	18.08	7000	7010	6890	9100	4900	7000	6937.02	5.33	-2674	7233	7116	6933	6816	6633	7175	6875	50	2100	500	4900	10	1	9935755	690	12.26	1.38	12	0.07	566.00	5022.00	27050	20240109	-74.34	6540	20241025	6.12	27050	-74.34	20240109	6540	6.12	20241025	27050	-74.34	20240109	6540	6.12	20241025	4.13	N	239890	500	49 억	529225	N	N	0	N	N
25	20241028	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	210	2	3.09	270019260	38912	59.28	6750	7050	6750	8820	4760	6790	6939.20	5.36	-3564	7183	6986	6763	6566	6343	6875	6455	50	2030	500	4750	10	1	9935755	696	12.37	1.39	12	0.39	566.00	5022.00	27050	20240109	-74.12	6540	20241025	7.03	27050	-74.12	20240109	6540	7.03	20241025	27050	-74.12	20240109	6540	7.03	20241025	4.22	N	239890	500	49 억	532789	N	N	0	N	N
26	20241028	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	210	2	3.09	252807200	36455	55.53	6750	7050	6750	8820	4760	6790	6934.77	5.36	-3469	7183	6986	6763	6566	6343	6875	6455	50	2030	500	4750	10	1	9935755	696	12.37	1.39	12	0.37	566.00	5022.00	27050	20240109	-74.12	6540	20241025	7.03	27050	-74.12	20240109	6540	7.03	20241025	27050	-74.12	20240109	6540	7.03	20241025	4.22	N	239890	500	49 억	532789	N	N	0	N	N
27	20241028	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	240	2	3.53	245820750	35458	54.01	6750	7050	6750	8820	4760	6790	6932.73	5.36	-3079	7183	6986	6763	6566	6343	6875	6455	50	2030	500	4750	10	1	9935755	698	12.42	1.40	12	0.36	566.00	5022.00	27050	20240109	-74.01	6540	20241025	7.49	27050	-74.01	20240109	6540	7.49	20241025	27050	-74.01	20240109	6540	7.49	20241025	4.22	N	239890	500	49 억	532789	N	N	0	N	N
28	20241028	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	140	2	2.06	136914410	19910	30.33	6750	7050	6750	8820	4760	6790	6876.67	5.36	1623	7183	6986	6763	6566	6343	6875	6455	50	2030	500	4750	10	1	9935755	689	12.24	1.38	12	0.20	566.00	5022.00	27050	20240109	-74.38	6540	20241025	5.96	27050	-74.38	20240109	6540	5.96	20241025	27050	-74.38	20240109	6540	5.96	20241025	4.22	N	239890	500	49 억	532789	N	N	0	N	N
29	20241028	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	90	2	1.33	115986780	16884	25.72	6750	7050	6750	8820	4760	6790	6869.63	5.36	2727	7183	6986	6763	6566	6343	6875	6455	50	2030	500	4750	10	1	9935755	684	12.16	1.37	12	0.17	566.00	5022.00	27050	20240109	-74.57	6540	20241025	5.20	27050	-74.57	20240109	6540	5.20	20241025	27050	-74.57	20240109	6540	5.20	20241025	4.22	N	239890	500	49 억	532789	N	N	0	N	N
30	20241028	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	30	2	0.44	111740010	16262	24.77	6750	7050	6750	8820	4760	6790	6871.23	5.36	2541	7183	6986	6763	6566	6343	6875	6455	50	2030	500	4750	10	1	9935755	678	12.05	1.36	12	0.16	566.00	5022.00	27050	20240109	-74.79	6540	20241025	4.28	27050	-74.79	20240109	6540	4.28	20241025	27050	-74.79	20240109	6540	4.28	20241025	4.22	N	239890	500	49 억	532789	N	N	0	N	N
31	20241028	101041	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	130	2	1.91	97299040	14156	21.56	6750	7050	6750	8820	4760	6790	6873.34	5.36	3841	7183	6986	6763	6566	6343	6875	6455	50	2030	500	4750	10	1	9935755	688	12.23	1.38	12	0.14	566.00	5022.00	27050	20240109	-74.42	6540	20241025	5.81	27050	-74.42	20240109	6540	5.81	20241025	27050	-74.42	20240109	6540	5.81	20241025	4.22	N	239890	500	49 억	532789	N	N	0	N	N
32	20241028	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	70	2	1.03	38749730	5676	8.65	6750	7050	6750	8820	4760	6790	6826.94	5.36	1372	7183	6986	6763	6566	6343	6875	6455	50	2030	500	4750	10	1	9935755	682	12.12	1.37	12	0.06	566.00	5022.00	27050	20240109	-74.64	6540	20241025	4.89	27050	-74.64	20240109	6540	4.89	20241025	27050	-74.64	20240109	6540	4.89	20241025	4.22	N	239890	500	49 억	532789	N	N	0	N	N
33	20241025	161052	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6790	-70	5	-1.02	434743130	65226	55.28	6920	6960	6540	8910	4810	6860	6665.18	5.30	5886	7233	7046	6833	6646	6433	6940	6540	50	2050	500	4800	10	1	9935755	675	12.00	1.35	12	0.66	566.00	5022.00	27050	20240109	-74.90	6540	20241025	3.82	27050	-74.90	20240109	6540	3.82	20241025	27050	-74.90	20240109	6540	3.82	20241025	4.18	N	239890	500	49 억	526894	N	N	0	N	N
34	20241025	151054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6770	-90	5	-1.31	406262970	61027	51.72	6920	6960	6540	8910	4810	6860	6657.10	5.30	6712	7233	7046	6833	6646	6433	6940	6540	50	2050	500	4800	10	1	9935755	673	11.96	1.35	12	0.61	566.00	5022.00	27050	20240109	-74.97	6540	20241025	3.52	27050	-74.97	20240109	6540	3.52	20241025	27050	-74.97	20240109	6540	3.52	20241025	4.18	N	239890	500	49 억	526894	N	N	0	N	N
35	20241025	141051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6730	-130	5	-1.90	342170720	51491	43.64	6920	6960	6540	8910	4810	6860	6645.25	5.30	6713	7233	7046	6833	6646	6433	6940	6540	50	2050	500	4800	10	1	9935755	669	11.89	1.34	12	0.52	566.00	5022.00	27050	20240109	-75.12	6540	20241025	2.91	27050	-75.12	20240109	6540	2.91	20241025	27050	-75.12	20240109	6540	2.91	20241025	4.18	N	239890	500	49 억	526894	N	N	0	N	N
36	20241025	131053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6720	-140	5	-2.04	329983990	49678	42.11	6920	6960	6540	8910	4810	6860	6642.46	5.30	6572	7233	7046	6833	6646	6433	6940	6540	50	2050	500	4800	10	1	9935755	668	11.87	1.34	12	0.50	566.00	5022.00	27050	20240109	-75.16	6540	20241025	2.75	27050	-75.16	20240109	6540	2.75	20241025	27050	-75.16	20240109	6540	2.75	20241025	4.18	N	239890	500	49 억	526894	N	N	0	N	N
37	20241025	121056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6710	-150	5	-2.19	323029040	48640	41.23	6920	6960	6540	8910	4810	6860	6641.22	5.30	6528	7233	7046	6833	6646	6433	6940	6540	50	2050	500	4800	10	1	9935755	667	11.86	1.34	12	0.49	566.00	5022.00	27050	20240109	-75.19	6540	20241025	2.60	27050	-75.19	20240109	6540	2.60	20241025	27050	-75.19	20240109	6540	2.60	20241025	4.18	N	239890	500	49 억	526894	N	N	0	N	N
38	20241025	111050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6650	-210	5	-3.06	233950940	35092	29.74	6920	6960	6580	8910	4810	6860	6666.79	5.30	1614	7233	7046	6833	6646	6433	6940	6540	50	2050	500	4800	10	1	9935755	661	11.75	1.32	12	0.35	566.00	5022.00	27050	20240109	-75.42	6580	20241025	1.06	27050	-75.42	20240109	6580	1.06	20241025	27050	-75.42	20240109	6580	1.06	20241025	4.18	N	239890	500	49 억	526894	N	N	0	N	N
39	20241025	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-180	5	-2.62	82116320	12156	10.30	6920	6960	6680	8910	4810	6860	6755.21	5.30	-3838	7233	7046	6833	6646	6433	6940	6540	50	2050	500	4800	10	1	9935755	664	11.80	1.33	12	0.12	566.00	5022.00	27050	20240109	-75.30	6620	20241024	0.91	27050	-75.30	20240109	6620	0.91	20241024	27050	-75.30	20240109	6620	0.91	20241024	4.18	N	239890	500	49 억	526894	N	N	0	N	N
40	20241025	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	-60	5	-0.87	8964970	1319	1.12	6920	6960	6750	8910	4810	6860	6796.79	5.30	10	7233	7046	6833	6646	6433	6940	6540	50	2050	500	4800	10	1	9935755	676	12.01	1.35	12	0.01	566.00	5022.00	27050	20240109	-74.86	6620	20241024	2.72	27050	-74.86	20240109	6620	2.72	20241024	27050	-74.86	20240109	6620	2.72	20241024	4.18	N	239890	500	49 억	526894	N	N	0	N	N
41	20241024	161030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6860	-140	5	-2.00	796645570	117958	72.37	6890	7020	6620	9100	4900	7000	6753.62	5.62	-31376	7386	7192	6986	6792	6586	7090	6690	50	2100	500	4900	10	1	9935755	682	12.12	1.37	12	1.19	566.00	5022.00	27050	20240109	-74.64	6620	20241024	3.63	27050	-74.64	20240109	6620	3.63	20241024	27050	-74.64	20240109	6620	3.63	20241024	4.26	N	239890	500	49 억	558332	N	N	0	N	N
42	20241024	151042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6760	-240	5	-3.43	783094220	115975	71.15	6890	7020	6620	9100	4900	7000	6752.27	5.62	-30443	7386	7192	6986	6792	6586	7090	6690	50	2100	500	4900	10	1	9935755	672	11.94	1.35	12	1.17	566.00	5022.00	27050	20240109	-75.01	6620	20241024	2.11	27050	-75.01	20240109	6620	2.11	20241024	27050	-75.01	20240109	6620	2.11	20241024	4.26	N	239890	500	49 억	558332	N	N	0	N	N
43	20241024	141028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7020	20	2	0.29	711969580	105557	64.76	6890	7020	6620	9100	4900	7000	6744.88	5.62	-29379	7386	7192	6986	6792	6586	7090	6690	50	2100	500	4900	10	1	9935755	697	12.40	1.40	12	1.06	566.00	5022.00	27050	20240109	-74.05	6620	20241024	6.04	27050	-74.05	20240109	6620	6.04	20241024	27050	-74.05	20240109	6620	6.04	20241024	4.26	N	239890	500	49 억	558332	N	N	0	N	N
44	20241024	131040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6720	-280	5	-4.00	431888710	64173	39.37	6890	6980	6660	9100	4900	7000	6730.07	5.62	-18689	7386	7192	6986	6792	6586	7090	6690	50	2100	500	4900	10	1	9935755	668	11.87	1.34	12	0.65	566.00	5022.00	27050	20240109	-75.16	6660	20241024	0.90	27050	-75.16	20240109	6660	0.90	20241024	27050	-75.16	20240109	6660	0.90	20241024	4.26	N	239890	500	49 억	558332	N	N	0	N	N
45	20241024	121036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6740	-260	5	-3.71	401909650	59701	36.63	6890	6980	6660	9100	4900	7000	6732.04	5.62	-17499	7386	7192	6986	6792	6586	7090	6690	50	2100	500	4900	10	1	9935755	670	11.91	1.34	12	0.60	566.00	5022.00	27050	20240109	-75.08	6660	20241024	1.20	27050	-75.08	20240109	6660	1.20	20241024	27050	-75.08	20240109	6660	1.20	20241024	4.26	N	239890	500	49 억	558332	N	N	0	N	N
46	20241024	111033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6740	-260	5	-3.71	366413520	54410	33.38	6890	6980	6660	9100	4900	7000	6734.30	5.62	-17880	7386	7192	6986	6792	6586	7090	6690	50	2100	500	4900	10	1	9935755	670	11.91	1.34	12	0.55	566.00	5022.00	27050	20240109	-75.08	6660	20241024	1.20	27050	-75.08	20240109	6660	1.20	20241024	27050	-75.08	20240109	6660	1.20	20241024	4.26	N	239890	500	49 억	558332	N	N	0	N	N
47	20241024	100948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6700	-300	5	-4.29	233724660	34616	21.24	6890	6980	6700	9100	4900	7000	6751.93	5.62	-10874	7386	7192	6986	6792	6586	7090	6690	50	2100	500	4900	10	1	9935755	666	11.84	1.33	12	0.35	566.00	5022.00	27050	20240109	-75.23	6700	20241024	0.00	27050	-75.23	20240109	6700	0.00	20241024	27050	-75.23	20240109	6700	0.00	20241024	4.26	N	239890	500	49 억	558332	N	N	0	N	N
48	20241024	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-210	5	-3.00	41235210	6010	3.69	6890	6980	6790	9100	4900	7000	6861.10	5.62	-3581	7386	7192	6986	6792	6586	7090	6690	50	2100	500	4900	10	1	9935755	675	12.00	1.35	12	0.06	566.00	5022.00	27050	20240109	-74.90	6780	20241023	0.15	27050	-74.90	20240109	6780	0.15	20241023	27050	-74.90	20240109	6780	0.15	20241023	4.26	N	239890	500	49 억	558332	N	N	0	N	N
49	20241023	161039	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7000	-100	5	-1.41	1120214420	162776	244.92	7100	7180	6780	9230	4970	7100	6881.92	4.94	67278	7766	7432	7246	6912	6726	7340	6820	50	2130	500	4970	10	1	9935755	696	12.37	1.39	12	1.64	566.00	5022.00	27050	20240109	-74.12	6780	20241023	3.24	27050	-74.12	20240109	6780	3.24	20241023	27050	-74.12	20240109	6780	3.24	20241023	4.46	N	239890	500	49 억	491080	N	N	0	N	N
50	20241023	151100	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6960	-140	5	-1.97	1097347160	159503	240.00	7100	7180	6780	9230	4970	7100	6879.79	4.94	67286	7766	7432	7246	6912	6726	7340	6820	50	2130	500	4970	10	1	9935755	692	12.30	1.39	12	1.61	566.00	5022.00	27050	20240109	-74.27	6780	20241023	2.65	27050	-74.27	20240109	6780	2.65	20241023	27050	-74.27	20240109	6780	2.65	20241023	4.46	N	239890	500	49 억	491080	N	N	0	N	N
51	20241023	141107	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6960	-140	5	-1.97	960717000	139799	210.35	7100	7180	6780	9230	4970	7100	6872.13	4.94	56846	7766	7432	7246	6912	6726	7340	6820	50	2130	500	4970	10	1	9935755	692	12.30	1.39	12	1.41	566.00	5022.00	27050	20240109	-74.27	6780	20241023	2.65	27050	-74.27	20240109	6780	2.65	20241023	27050	-74.27	20240109	6780	2.65	20241023	4.46	N	239890	500	49 억	491080	N	N	0	N	N
52	20241023	131047	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6820	-280	5	-3.94	795530600	115801	174.24	7100	7180	6780	9230	4970	7100	6869.81	4.94	44191	7766	7432	7246	6912	6726	7340	6820	50	2130	500	4970	10	1	9935755	678	12.05	1.36	12	1.17	566.00	5022.00	27050	20240109	-74.79	6780	20241023	0.59	27050	-74.79	20240109	6780	0.59	20241023	27050	-74.79	20240109	6780	0.59	20241023	4.46	N	239890	500	49 억	491080	N	N	0	N	N
53	20241023	121043	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6830	-270	5	-3.80	632454030	91857	138.21	7100	7180	6790	9230	4970	7100	6885.20	4.94	32838	7766	7432	7246	6912	6726	7340	6820	50	2130	500	4970	10	1	9935755	679	12.07	1.36	12	0.92	566.00	5022.00	27050	20240109	-74.75	6790	20241023	0.59	27050	-74.75	20240109	6790	0.59	20241023	27050	-74.75	20240109	6790	0.59	20241023	4.46	N	239890	500	49 억	491080	N	N	0	N	N
54	20241023	111037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6830	-270	5	-3.80	505873150	73362	110.39	7100	7180	6790	9230	4970	7100	6895.57	4.94	20439	7766	7432	7246	6912	6726	7340	6820	50	2130	500	4970	10	1	9935755	679	12.07	1.36	12	0.74	566.00	5022.00	27050	20240109	-74.75	6790	20241023	0.59	27050	-74.75	20240109	6790	0.59	20241023	27050	-74.75	20240109	6790	0.59	20241023	4.46	N	239890	500	49 억	491080	N	N	0	N	N
55	20241023	101042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6920	-180	5	-2.54	204992110	29339	44.15	7100	7180	6900	9230	4970	7100	6987.02	4.94	1352	7766	7432	7246	6912	6726	7340	6820	50	2130	500	4970	10	1	9935755	688	12.23	1.38	12	0.30	566.00	5022.00	27050	20240109	-74.42	6900	20241023	0.29	27050	-74.42	20240109	6900	0.29	20241023	27050	-74.42	20240109	6900	0.29	20241023	4.46	N	239890	500	49 억	491080	N	N	0	N	N
56	20241023	091042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7110	10	2	0.14	23979010	3376	5.08	7100	7150	7020	9230	4970	7100	7102.79	4.94	-1611	7766	7432	7246	6912	6726	7340	6820	50	2130	500	4970	10	1	9935755	706	12.56	1.42	12	0.03	566.00	5022.00	27050	20240109	-73.72	7020	20241023	1.28	27050	-73.72	20240109	7020	1.28	20241023	27050	-73.72	20240109	7020	1.28	20241023	4.46	N	239890	500	49 억	491080	N	N	0	N	N
57	20241022	161029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7100	-400	5	-5.33	474662650	66327	64.23	7580	7580	7060	9750	5250	7500	7156.42	5.01	-6887	7920	7710	7400	7190	6880	7815	7295	50	2250	500	5250	10	1	9935755	705	12.54	1.41	12	0.67	566.00	5022.00	27050	20240109	-73.75	7060	20241022	0.57	27050	-73.75	20240109	7060	0.57	20241022	27050	-73.75	20240109	7060	0.57	20241022	4.08	N	239890	500	49 억	497626	N	N	53	N	N
58	20241022	151042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7070	-430	5	-5.73	457576650	63920	61.90	7580	7580	7060	9750	5250	7500	7158.58	5.01	-5765	7920	7710	7400	7190	6880	7815	7295	50	2250	500	5250	10	1	9935755	702	12.49	1.41	12	0.64	566.00	5022.00	27050	20240109	-73.86	7060	20241022	0.14	27050	-73.86	20240109	7060	0.14	20241022	27050	-73.86	20240109	7060	0.14	20241022	4.08	N	239890	500	49 억	497626	N	N	53	N	N
59	20241022	141041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7110	-390	5	-5.20	391592300	54618	52.89	7580	7580	7080	9750	5250	7500	7169.66	5.01	-5793	7920	7710	7400	7190	6880	7815	7295	50	2250	500	5250	10	1	9935755	706	12.56	1.42	12	0.55	566.00	5022.00	27050	20240109	-73.72	7080	20241022	0.42	27050	-73.72	20240109	7080	0.42	20241022	27050	-73.72	20240109	7080	0.42	20241022	4.08	N	239890	500	49 억	497626	N	N	53	N	N
60	20241022	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-370	5	-4.93	318125160	44274	42.87	7580	7580	7100	9750	5250	7500	7185.37	5.01	-2783	7920	7710	7400	7190	6880	7815	7295	50	2250	500	5250	10	1	9935755	708	12.60	1.42	12	0.45	566.00	5022.00	27050	20240109	-73.64	7090	20241021	0.56	27050	-73.64	20240109	7090	0.56	20241021	27050	-73.64	20240109	7090	0.56	20241021	4.08	N	239890	500	49 억	497626	N	N	53	N	N
61	20241022	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-360	5	-4.80	290264650	40365	39.09	7580	7580	7100	9750	5250	7500	7191.00	5.01	273	7920	7710	7400	7190	6880	7815	7295	50	2250	500	5250	10	1	9935755	709	12.61	1.42	12	0.41	566.00	5022.00	27050	20240109	-73.60	7090	20241021	0.71	27050	-73.60	20240109	7090	0.71	20241021	27050	-73.60	20240109	7090	0.71	20241021	4.08	N	239890	500	49 억	497626	N	N	53	N	N
62	20241022	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-400	5	-5.33	279619670	38873	37.64	7580	7580	7100	9750	5250	7500	7193.16	5.01	538	7920	7710	7400	7190	6880	7815	7295	50	2250	500	5250	10	1	9935755	705	12.54	1.41	12	0.39	566.00	5022.00	27050	20240109	-73.75	7090	20241021	0.14	27050	-73.75	20240109	7090	0.14	20241021	27050	-73.75	20240109	7090	0.14	20241021	4.08	N	239890	500	49 억	497626	N	N	53	N	N
63	20241022	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-300	5	-4.00	183659510	25434	24.63	7580	7580	7100	9750	5250	7500	7221.02	5.01	-4396	7920	7710	7400	7190	6880	7815	7295	50	2250	500	5250	10	1	9935755	715	12.72	1.43	12	0.26	566.00	5022.00	27050	20240109	-73.38	7090	20241021	1.55	27050	-73.38	20240109	7090	1.55	20241021	27050	-73.38	20240109	7090	1.55	20241021	4.08	N	239890	500	49 억	497626	N	N	53	N	N
64	20241022	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-120	5	-1.60	23450990	3152	3.05	7580	7580	7280	9750	5250	7500	7440.03	5.01	-1584	7920	7710	7400	7190	6880	7815	7295	50	2250	500	5250	10	1	9935755	733	13.04	1.47	12	0.03	566.00	5022.00	27050	20240109	-72.72	7090	20241021	4.09	27050	-72.72	20240109	7090	4.09	20241021	27050	-72.72	20240109	7090	4.09	20241021	4.08	N	239890	500	49 억	497626	N	N	53	N	N
65	20241021	161025	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7500	360	2	5.04	761724730	102649	41.71	7090	7610	7090	9280	5000	7140	7420.26	4.58	42343	7940	7540	7320	6920	6700	7430	6810	50	2140	500	4990	10	1	9935755	745	13.25	1.49	12	1.03	566.00	5022.00	27050	20240109	-72.27	7090	20241021	5.78	27050	-72.27	20240109	7090	5.78	20241021	27050	-72.27	20240109	7090	5.78	20241021	4.18	N	239890	500	49 억	455049	N	N	53	N	N
66	20241021	151032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7460	320	2	4.48	739418890	99673	40.50	7090	7610	7090	9280	5000	7140	7418.45	4.58	41947	7940	7540	7320	6920	6700	7430	6810	50	2140	500	4990	10	1	9935755	741	13.18	1.49	12	1.00	566.00	5022.00	27050	20240109	-72.42	7090	20241021	5.22	27050	-72.42	20240109	7090	5.22	20241021	27050	-72.42	20240109	7090	5.22	20241021	4.18	N	239890	500	49 억	455049	N	N	0	N	N
67	20241021	141036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7490	350	2	4.90	631166520	85168	34.61	7090	7610	7090	9280	5000	7140	7410.84	4.58	35237	7940	7540	7320	6920	6700	7430	6810	50	2140	500	4990	10	1	9935755	744	13.23	1.49	12	0.86	566.00	5022.00	27050	20240109	-72.31	7090	20241021	5.64	27050	-72.31	20240109	7090	5.64	20241021	27050	-72.31	20240109	7090	5.64	20241021	4.18	N	239890	500	49 억	455049	N	N	0	N	N
68	20241021	131032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7470	330	2	4.62	605848950	81790	33.24	7090	7610	7090	9280	5000	7140	7407.37	4.58	33886	7940	7540	7320	6920	6700	7430	6810	50	2140	500	4990	10	1	9935755	742	13.20	1.49	12	0.82	566.00	5022.00	27050	20240109	-72.38	7090	20241021	5.36	27050	-72.38	20240109	7090	5.36	20241021	27050	-72.38	20240109	7090	5.36	20241021	4.18	N	239890	500	49 억	455049	N	N	0	N	N
69	20241021	121032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7530	390	2	5.46	564212980	76219	30.97	7090	7610	7090	9280	5000	7140	7402.52	4.58	32199	7940	7540	7320	6920	6700	7430	6810	50	2140	500	4990	10	1	9935755	748	13.30	1.50	12	0.77	566.00	5022.00	27050	20240109	-72.16	7090	20241021	6.21	27050	-72.16	20240109	7090	6.21	20241021	27050	-72.16	20240109	7090	6.21	20241021	4.18	N	239890	500	49 억	455049	N	N	0	N	N
70	20241021	111026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7460	320	2	4.48	454525510	61706	25.07	7090	7540	7090	9280	5000	7140	7365.99	4.58	27376	7940	7540	7320	6920	6700	7430	6810	50	2140	500	4990	10	1	9935755	741	13.18	1.49	12	0.62	566.00	5022.00	27050	20240109	-72.42	7090	20241021	5.22	27050	-72.42	20240109	7090	5.22	20241021	27050	-72.42	20240109	7090	5.22	20241021	4.18	N	239890	500	49 억	455049	N	N	0	N	N
71	20241021	101030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7370	230	2	3.22	336226360	45874	18.64	7090	7510	7090	9280	5000	7140	7329.34	4.58	20916	7940	7540	7320	6920	6700	7430	6810	50	2140	500	4990	10	1	9935755	732	13.02	1.47	12	0.46	566.00	5022.00	27050	20240109	-72.75	7090	20241021	3.95	27050	-72.75	20240109	7090	3.95	20241021	27050	-72.75	20240109	7090	3.95	20241021	4.18	N	239890	500	49 억	455049	N	N	0	N	N
72	20241021	091028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7180	40	2	0.56	50588660	7102	2.89	7090	7210	7090	9280	5000	7140	7123.16	4.58	2268	7940	7540	7320	6920	6700	7430	6810	50	2140	500	4990	10	1	9935755	713	12.69	1.43	12	0.07	566.00	5022.00	27050	20240109	-73.46	7090	20241021	1.27	27050	-73.46	20240109	7090	1.27	20241021	27050	-73.46	20240109	7090	1.27	20241021	4.18	N	239890	500	49 억	455049	N	N	0	N	N
73	20241018	161027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7140	-550	5	-7.15	1781525400	246000	368.26	7720	7720	7100	9990	5390	7690	7242.12	4.44	14550	8050	7870	7720	7540	7390	7795	7465	50	2300	500	5380	10	1	9935755	709	12.61	1.42	12	2.48	566.00	5022.00	27050	20240109	-73.60	7100	20241018	0.56	27050	-73.60	20240109	7100	0.56	20241018	27050	-73.60	20240109	7100	0.56	20241018	4.15	N	239890	500	49 억	440791	N	N	0	N	N
74	20241018	151051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7140	-550	5	-7.15	1741675960	240419	359.91	7720	7720	7100	9990	5390	7690	7244.34	4.44	15052	8050	7870	7720	7540	7390	7795	7465	50	2300	500	5380	10	1	9935755	709	12.61	1.42	12	2.42	566.00	5022.00	27050	20240109	-73.60	7100	20241018	0.56	27050	-73.60	20240109	7100	0.56	20241018	27050	-73.60	20240109	7100	0.56	20241018	4.15	N	239890	500	49 억	440791	N	N	0	N	N
75	20241018	141052	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7170	-520	5	-6.76	1479630690	203704	304.95	7720	7720	7130	9990	5390	7690	7263.63	4.44	10176	8050	7870	7720	7540	7390	7795	7465	50	2300	500	5380	10	1	9935755	712	12.67	1.43	12	2.05	566.00	5022.00	27050	20240109	-73.49	7130	20241018	0.56	27050	-73.49	20240109	7130	0.56	20241018	27050	-73.49	20240109	7130	0.56	20241018	4.15	N	239890	500	49 억	440791	N	N	0	N	N
76	20241018	131039	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7210	-480	5	-6.24	1215203320	166816	249.72	7720	7720	7180	9990	5390	7690	7284.69	4.44	7764	8050	7870	7720	7540	7390	7795	7465	50	2300	500	5380	10	1	9935755	716	12.74	1.44	12	1.68	566.00	5022.00	27050	20240109	-73.35	7180	20241018	0.42	27050	-73.35	20240109	7180	0.42	20241018	27050	-73.35	20240109	7180	0.42	20241018	4.15	N	239890	500	49 억	440791	N	N	0	N	N
77	20241018	121051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7200	-490	5	-6.37	1023485030	140215	209.90	7720	7720	7200	9990	5390	7690	7299.40	4.44	9174	8050	7870	7720	7540	7390	7795	7465	50	2300	500	5380	10	1	9935755	715	12.72	1.43	12	1.41	566.00	5022.00	27050	20240109	-73.38	7200	20241018	0.00	27050	-73.38	20240109	7200	0.00	20241018	27050	-73.38	20240109	7200	0.00	20241018	4.15	N	239890	500	49 억	440791	N	N	0	N	N
78	20241018	111047	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7210	-480	5	-6.24	770860910	105197	157.48	7720	7720	7210	9990	5390	7690	7327.78	4.44	-1309	8050	7870	7720	7540	7390	7795	7465	50	2300	500	5380	10	1	9935755	716	12.74	1.44	12	1.06	566.00	5022.00	27050	20240109	-73.35	7210	20241018	0.00	27050	-73.35	20240109	7210	0.00	20241018	27050	-73.35	20240109	7210	0.00	20241018	4.15	N	239890	500	49 억	440791	N	N	0	N	N
79	20241018	101033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7300	-390	5	-5.07	497621530	67589	101.18	7720	7720	7210	9990	5390	7690	7362.46	4.44	-5206	8050	7870	7720	7540	7390	7795	7465	50	2300	500	5380	10	1	9935755	725	12.90	1.45	12	0.68	566.00	5022.00	27050	20240109	-73.01	7210	20241018	1.25	27050	-73.01	20240109	7210	1.25	20241018	27050	-73.01	20240109	7210	1.25	20241018	4.15	N	239890	500	49 억	440791	N	N	0	N	N
80	20241018	091033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7580	-110	5	-1.43	22071730	2904	4.35	7720	7720	7570	9990	5390	7690	7600.46	4.44	43	8050	7870	7720	7540	7390	7795	7465	50	2300	500	5380	10	1	9935755	753	13.39	1.51	12	0.03	566.00	5022.00	27050	20240109	-71.98	7570	20241018	0.13	27050	-71.98	20240109	7570	0.13	20241018	27050	-71.98	20240109	7570	0.13	20241018	4.15	N	239890	500	49 억	440791	N	N	0	N	N
81	20241017	161030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7690	-100	5	-1.28	510911740	66614	100.39	7830	7900	7570	10120	5460	7790	7669.73	4.26	17570	8243	8016	7903	7676	7563	7960	7620	50	2330	500	5450	10	1	9935755	764	13.59	1.53	12	0.67	566.00	5022.00	27050	20240109	-71.57	7570	20241017	1.59	27050	-71.57	20240109	7570	1.59	20241017	27050	-71.57	20240109	7570	1.59	20241017	4.19	N	239890	500	49 억	423214	N	N	0	N	N
82	20241017	151033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7650	-140	5	-1.80	451159450	58807	88.63	7830	7900	7570	10120	5460	7790	7671.87	4.26	13966	8243	8016	7903	7676	7563	7960	7620	50	2330	500	5450	10	1	9935755	760	13.52	1.52	12	0.59	566.00	5022.00	27050	20240109	-71.72	7570	20241017	1.06	27050	-71.72	20240109	7570	1.06	20241017	27050	-71.72	20240109	7570	1.06	20241017	4.19	N	239890	500	49 억	423214	N	N	0	N	N
83	20241017	141037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7650	-140	5	-1.80	384309690	50053	75.43	7830	7900	7570	10120	5460	7790	7678.06	4.26	11514	8243	8016	7903	7676	7563	7960	7620	50	2330	500	5450	10	1	9935755	760	13.52	1.52	12	0.50	566.00	5022.00	27050	20240109	-71.72	7570	20241017	1.06	27050	-71.72	20240109	7570	1.06	20241017	27050	-71.72	20240109	7570	1.06	20241017	4.19	N	239890	500	49 억	423214	N	N	0	N	N
84	20241017	131032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7680	-110	5	-1.41	360953610	46992	70.82	7830	7900	7570	10120	5460	7790	7681.17	4.26	11143	8243	8016	7903	7676	7563	7960	7620	50	2330	500	5450	10	1	9935755	763	13.57	1.53	12	0.47	566.00	5022.00	27050	20240109	-71.61	7570	20241017	1.45	27050	-71.61	20240109	7570	1.45	20241017	27050	-71.61	20240109	7570	1.45	20241017	4.19	N	239890	500	49 억	423214	N	N	0	N	N
85	20241017	121037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7670	-120	5	-1.54	339432830	44186	66.59	7830	7900	7570	10120	5460	7790	7681.91	4.26	11000	8243	8016	7903	7676	7563	7960	7620	50	2330	500	5450	10	1	9935755	762	13.55	1.53	12	0.44	566.00	5022.00	27050	20240109	-71.65	7570	20241017	1.32	27050	-71.65	20240109	7570	1.32	20241017	27050	-71.65	20240109	7570	1.32	20241017	4.19	N	239890	500	49 억	423214	N	N	0	N	N
86	20241017	111035	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7660	-130	5	-1.67	287719820	37464	56.46	7830	7900	7570	10120	5460	7790	7679.90	4.26	7934	8243	8016	7903	7676	7563	7960	7620	50	2330	500	5450	10	1	9935755	761	13.53	1.53	12	0.38	566.00	5022.00	27050	20240109	-71.68	7570	20241017	1.19	27050	-71.68	20240109	7570	1.19	20241017	27050	-71.68	20240109	7570	1.19	20241017	4.19	N	239890	500	49 억	423214	N	N	0	N	N
87	20241017	101033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7740	-50	5	-0.64	127569990	16574	24.98	7830	7900	7570	10120	5460	7790	7696.99	4.26	2988	8243	8016	7903	7676	7563	7960	7620	50	2330	500	5450	10	1	9935755	769	13.67	1.54	12	0.17	566.00	5022.00	27050	20240109	-71.39	7570	20241017	2.25	27050	-71.39	20240109	7570	2.25	20241017	27050	-71.39	20240109	7570	2.25	20241017	4.19	N	239890	500	49 억	423214	N	N	0	N	N
88	20241017	091026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7810	20	2	0.26	20256830	2596	3.91	7830	7900	7750	10120	5460	7790	7803.09	4.26	-676	8243	8016	7903	7676	7563	7960	7620	50	2330	500	5450	10	1	9935755	776	13.80	1.56	12	0.03	566.00	5022.00	27050	20240109	-71.13	7750	20241017	0.77	27050	-71.13	20240109	7750	0.77	20241017	27050	-71.13	20240109	7750	0.77	20241017	4.19	N	239890	500	49 억	423214	N	N	0	N	N
89	20241016	161021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7790	-350	5	-4.30	521072460	66278	80.66	8130	8130	7790	10580	5700	8140	7861.92	4.44	-17668	8373	8256	8043	7926	7713	8315	7985	50	2440	500	5690	10	1	9935755	774	13.76	1.55	12	0.67	566.00	5022.00	27050	20240109	-71.20	7790	20241016	0.00	27050	-71.20	20240109	7790	0.00	20241016	27050	-71.20	20240109	7790	0.00	20241016	4.01	N	239890	500	49 억	440876	N	N	0	N	N
90	20241016	151027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7840	-300	5	-3.69	467579840	59420	72.32	8130	8130	7810	10580	5700	8140	7869.06	4.44	-16028	8373	8256	8043	7926	7713	8315	7985	50	2440	500	5690	10	1	9935755	779	13.85	1.56	12	0.60	566.00	5022.00	27050	20240109	-71.02	7810	20241016	0.38	27050	-71.02	20240109	7810	0.38	20241016	27050	-71.02	20240109	7810	0.38	20241016	4.01	N	239890	500	49 억	440876	N	N	0	N	N
91	20241016	141029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7870	-270	5	-3.32	361769550	45915	55.88	8130	8130	7810	10580	5700	8140	7879.11	4.44	-13590	8373	8256	8043	7926	7713	8315	7985	50	2440	500	5690	10	1	9935755	782	13.90	1.57	12	0.46	566.00	5022.00	27050	20240109	-70.91	7810	20241016	0.77	27050	-70.91	20240109	7810	0.77	20241016	27050	-70.91	20240109	7810	0.77	20241016	4.01	N	239890	500	49 억	440876	N	N	0	N	N
92	20241016	131023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7890	-250	5	-3.07	335187060	42535	51.77	8130	8130	7810	10580	5700	8140	7880.26	4.44	-13054	8373	8256	8043	7926	7713	8315	7985	50	2440	500	5690	10	1	9935755	784	13.94	1.57	12	0.43	566.00	5022.00	27050	20240109	-70.83	7810	20241016	1.02	27050	-70.83	20240109	7810	1.02	20241016	27050	-70.83	20240109	7810	1.02	20241016	4.01	N	239890	500	49 억	440876	N	N	0	N	N
93	20241016	121024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7900	-240	5	-2.95	293254460	37197	45.27	8130	8130	7810	10580	5700	8140	7883.82	4.44	-13106	8373	8256	8043	7926	7713	8315	7985	50	2440	500	5690	10	1	9935755	785	13.96	1.57	12	0.37	566.00	5022.00	27050	20240109	-70.79	7810	20241016	1.15	27050	-70.79	20240109	7810	1.15	20241016	27050	-70.79	20240109	7810	1.15	20241016	4.01	N	239890	500	49 억	440876	N	N	0	N	N
94	20241016	111022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7850	-290	5	-3.56	241780950	30638	37.29	8130	8130	7810	10580	5700	8140	7891.54	4.44	-10630	8373	8256	8043	7926	7713	8315	7985	50	2440	500	5690	10	1	9935755	780	13.87	1.56	12	0.31	566.00	5022.00	27050	20240109	-70.98	7810	20241016	0.51	27050	-70.98	20240109	7810	0.51	20241016	27050	-70.98	20240109	7810	0.51	20241016	4.01	N	239890	500	49 억	440876	N	N	0	N	N
95	20241016	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-210	5	-2.58	120809930	15246	18.55	8130	8130	7840	10580	5700	8140	7924.04	4.44	-5935	8373	8256	8043	7926	7713	8315	7985	50	2440	500	5690	10	1	9935755	788	14.01	1.58	12	0.15	566.00	5022.00	27050	20240109	-70.68	7830	20241015	1.28	27050	-70.68	20240109	7830	1.28	20241015	27050	-70.68	20240109	7830	1.28	20241015	4.01	N	239890	500	49 억	440876	N	N	0	N	N
96	20241016	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-160	5	-1.97	7885410	978	1.19	8130	8130	7950	10580	5700	8140	8062.79	4.44	-593	8373	8256	8043	7926	7713	8315	7985	50	2440	500	5690	10	1	9935755	793	14.10	1.59	12	0.01	566.00	5022.00	27050	20240109	-70.50	7830	20241015	1.92	27050	-70.50	20240109	7830	1.92	20241015	27050	-70.50	20240109	7830	1.92	20241015	4.01	N	239890	500	49 억	440876	N	N	0	N	N
97	20241015	161017	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8140	150	2	1.88	657003800	82099	70.44	8030	8160	7830	10380	5600	7990	8002.57	4.22	21866	8690	8340	8140	7790	7590	8240	7690	50	2390	500	5590	10	1	9935755	809	14.38	1.62	12	0.83	566.00	5022.00	27050	20240109	-69.91	7830	20241015	3.96	27050	-69.91	20240109	7830	3.96	20241015	27050	-69.91	20240109	7830	3.96	20241015	4.08	N	239890	500	49 억	418975	N	N	0	N	N
98	20241015	151026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8120	130	2	1.63	599877010	75073	64.41	8030	8150	7830	10380	5600	7990	7990.58	4.22	20846	8690	8340	8140	7790	7590	8240	7690	50	2390	500	5590	10	1	9935755	807	14.35	1.62	12	0.76	566.00	5022.00	27050	20240109	-69.98	7830	20241015	3.70	27050	-69.98	20240109	7830	3.70	20241015	27050	-69.98	20240109	7830	3.70	20241015	4.08	N	239890	500	49 억	418975	N	N	0	N	N
99	20241015	141026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8040	50	2	0.63	525454600	65850	56.50	8030	8130	7830	10380	5600	7990	7979.57	4.22	18233	8690	8340	8140	7790	7590	8240	7690	50	2390	500	5590	10	1	9935755	799	14.20	1.60	12	0.66	566.00	5022.00	27050	20240109	-70.28	7830	20241015	2.68	27050	-70.28	20240109	7830	2.68	20241015	27050	-70.28	20240109	7830	2.68	20241015	4.08	N	239890	500	49 억	418975	N	N	0	N	N
100	20241015	131022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8030	40	2	0.50	470766730	59025	50.64	8030	8130	7830	10380	5600	7990	7975.72	4.22	16053	8690	8340	8140	7790	7590	8240	7690	50	2390	500	5590	10	1	9935755	798	14.19	1.60	12	0.59	566.00	5022.00	27050	20240109	-70.31	7830	20241015	2.55	27050	-70.31	20240109	7830	2.55	20241015	27050	-70.31	20240109	7830	2.55	20241015	4.08	N	239890	500	49 억	418975	N	N	0	N	N
101	20241015	121024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8010	20	2	0.25	428982170	53805	46.16	8030	8130	7830	10380	5600	7990	7972.91	4.22	12999	8690	8340	8140	7790	7590	8240	7690	50	2390	500	5590	10	1	9935755	796	14.15	1.59	12	0.54	566.00	5022.00	27050	20240109	-70.39	7830	20241015	2.30	27050	-70.39	20240109	7830	2.30	20241015	27050	-70.39	20240109	7830	2.30	20241015	4.08	N	239890	500	49 억	418975	N	N	0	N	N
102	20241015	111030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8100	110	2	1.38	387520810	48641	41.73	8030	8130	7830	10380	5600	7990	7966.96	4.22	11487	8690	8340	8140	7790	7590	8240	7690	50	2390	500	5590	10	1	9935755	805	14.31	1.61	12	0.49	566.00	5022.00	27050	20240109	-70.06	7830	20241015	3.45	27050	-70.06	20240109	7830	3.45	20241015	27050	-70.06	20240109	7830	3.45	20241015	4.08	N	239890	500	49 억	418975	N	N	0	N	N
103	20241015	101027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7880	-110	5	-1.38	283305290	35587	30.53	8030	8130	7830	10380	5600	7990	7960.92	4.22	8187	8690	8340	8140	7790	7590	8240	7690	50	2390	500	5590	10	1	9935755	783	13.92	1.57	12	0.36	566.00	5022.00	27050	20240109	-70.87	7830	20241015	0.64	27050	-70.87	20240109	7830	0.64	20241015	27050	-70.87	20240109	7830	0.64	20241015	4.08	N	239890	500	49 억	418975	N	N	0	N	N
104	20241015	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	120	2	1.50	49784990	6163	5.29	8030	8130	8030	10380	5600	7990	8078.04	4.22	1112	8690	8340	8140	7790	7590	8240	7690	50	2390	500	5590	10	1	9935755	806	14.33	1.61	12	0.06	566.00	5022.00	27050	20240109	-70.02	7940	20241014	2.14	27050	-70.02	20240109	7940	2.14	20241014	27050	-70.02	20240109	7940	2.14	20241014	4.08	N	239890	500	49 억	418975	N	N	0	N	N
105	20241014	160958	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7990	-400	5	-4.77	939137940	116274	139.17	8490	8490	7940	10900	5880	8390	8077.39	4.35	-13146	8623	8506	8333	8216	8043	8565	8275	50	2510	500	5870	10	1	9935755	794	14.12	1.59	12	1.17	566.00	5022.00	27050	20240109	-70.46	7940	20241014	0.63	27050	-70.46	20240109	7940	0.63	20241014	27050	-70.46	20240109	7940	0.63	20241014	3.82	N	239890	500	49 억	432194	N	N	0	N	N
106	20241014	151010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7980	-410	5	-4.89	904473270	111935	133.97	8490	8490	7940	10900	5880	8390	8080.34	4.35	-12023	8623	8506	8333	8216	8043	8565	8275	50	2510	500	5870	10	1	9935755	793	14.10	1.59	12	1.13	566.00	5022.00	27050	20240109	-70.50	7940	20241014	0.50	27050	-70.50	20240109	7940	0.50	20241014	27050	-70.50	20240109	7940	0.50	20241014	3.82	N	239890	500	49 억	432194	N	N	0	N	N
107	20241014	141010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8060	-330	5	-3.93	599378970	73731	88.25	8490	8490	8000	10900	5880	8390	8129.27	4.35	-7933	8623	8506	8333	8216	8043	8565	8275	50	2510	500	5870	10	1	9935755	801	14.24	1.60	12	0.74	566.00	5022.00	27050	20240109	-70.20	8000	20241014	0.75	27050	-70.20	20240109	8000	0.75	20241014	27050	-70.20	20240109	8000	0.75	20241014	3.82	N	239890	500	49 억	432194	N	N	0	N	N
108	20241014	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	-270	5	-3.22	298140050	36315	43.46	8490	8490	8100	10900	5880	8390	8209.83	4.35	-3507	8623	8506	8333	8216	8043	8565	8275	50	2510	500	5870	10	1	9935755	807	14.35	1.62	12	0.37	566.00	5022.00	27050	20240109	-69.98	8090	20241010	0.37	27050	-69.98	20240109	8090	0.37	20241010	27050	-69.98	20240109	8090	0.37	20241010	3.82	N	239890	500	49 억	432194	N	N	0	N	N
109	20241014	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-250	5	-2.98	280341650	34124	40.84	8490	8490	8100	10900	5880	8390	8215.38	4.35	-1804	8623	8506	8333	8216	8043	8565	8275	50	2510	500	5870	10	1	9935755	809	14.38	1.62	12	0.34	566.00	5022.00	27050	20240109	-69.91	8090	20241010	0.62	27050	-69.91	20240109	8090	0.62	20241010	27050	-69.91	20240109	8090	0.62	20241010	3.82	N	239890	500	49 억	432194	N	N	0	N	N
110	20241014	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-250	5	-2.98	216242760	26221	31.38	8490	8490	8110	10900	5880	8390	8246.93	4.35	-942	8623	8506	8333	8216	8043	8565	8275	50	2510	500	5870	10	1	9935755	809	14.38	1.62	12	0.26	566.00	5022.00	27050	20240109	-69.91	8090	20241010	0.62	27050	-69.91	20240109	8090	0.62	20241010	27050	-69.91	20240109	8090	0.62	20241010	3.82	N	239890	500	49 억	432194	N	N	0	N	N
111	20241014	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-110	5	-1.31	95974460	11482	13.74	8490	8490	8280	10900	5880	8390	8358.69	4.35	-1964	8623	8506	8333	8216	8043	8565	8275	50	2510	500	5870	10	1	9935755	823	14.63	1.65	12	0.12	566.00	5022.00	27050	20240109	-69.39	8090	20241010	2.35	27050	-69.39	20240109	8090	2.35	20241010	27050	-69.39	20240109	8090	2.35	20241010	3.82	N	239890	500	49 억	432194	N	N	0	N	N
112	20241014	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	-60	5	-0.72	14074890	1673	2.00	8490	8490	8310	10900	5880	8390	8412.96	4.35	-990	8623	8506	8333	8216	8043	8565	8275	50	2510	500	5870	10	1	9935755	828	14.72	1.66	12	0.02	566.00	5022.00	27050	20240109	-69.21	8090	20241010	2.97	27050	-69.21	20240109	8090	2.97	20241010	27050	-69.21	20240109	8090	2.97	20241010	3.82	N	239890	500	49 억	432194	N	N	0	N	N
113	20241011	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	150	2	1.82	692268340	83468	43.32	8160	8450	8160	10710	5770	8240	8293.70	4.24	10871	9100	8670	8380	7950	7660	8525	7805	50	2470	500	5760	10	1	9935755	834	14.82	1.67	12	0.84	566.00	5022.00	27050	20240109	-68.98	8090	20241010	3.71	27050	-68.98	20240109	8090	3.71	20241010	27050	-68.98	20240109	8090	3.71	20241010	3.68	N	239890	500	49 억	421354	N	N	1	N	N
114	20241011	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	70	2	0.85	666618160	80402	41.73	8160	8450	8160	10710	5770	8240	8291.06	4.24	10615	9100	8670	8380	7950	7660	8525	7805	50	2470	500	5760	10	1	9935755	826	14.68	1.65	12	0.81	566.00	5022.00	27050	20240109	-69.28	8090	20241010	2.72	27050	-69.28	20240109	8090	2.72	20241010	27050	-69.28	20240109	8090	2.72	20241010	3.68	N	239890	500	49 억	421354	N	N	1	N	N
115	20241011	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	8370	130	2	1.58	594157940	71700	37.21	8160	8450	8160	10710	5770	8240	8286.72	4.24	9342	9100	8670	8380	7950	7660	8525	7805	50	2470	500	5760	10	1	9935755	832	14.79	1.67	12	0.72	566.00	5022.00	27050	20240109	-69.06	8090	20241010	3.46	27050	-69.06	20240109	8090	3.46	20241010	27050	-69.06	20240109	8090	3.46	20241010	3.68	N	239890	500	49 억	421354	N	N	1	N	N
116	20241011	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	20	2	0.24	477528540	57677	29.93	8160	8390	8160	10710	5770	8240	8279.36	4.24	6179	9100	8670	8380	7950	7660	8525	7805	50	2470	500	5760	10	1	9935755	821	14.59	1.64	12	0.58	566.00	5022.00	27050	20240109	-69.46	8090	20241010	2.10	27050	-69.46	20240109	8090	2.10	20241010	27050	-69.46	20240109	8090	2.10	20241010	3.68	N	239890	500	49 억	421354	N	N	1	N	N
117	20241011	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	110	2	1.33	346158670	41791	21.69	8160	8390	8160	10710	5770	8240	8283.09	4.24	5070	9100	8670	8380	7950	7660	8525	7805	50	2470	500	5760	10	1	9935755	830	14.75	1.66	12	0.42	566.00	5022.00	27050	20240109	-69.13	8090	20241010	3.21	27050	-69.13	20240109	8090	3.21	20241010	27050	-69.13	20240109	8090	3.21	20241010	3.68	N	239890	500	49 억	421354	N	N	1	N	N
118	20241011	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	50	2	0.61	280062320	33821	17.55	8160	8390	8160	10710	5770	8240	8280.72	4.24	4168	9100	8670	8380	7950	7660	8525	7805	50	2470	500	5760	10	1	9935755	824	14.65	1.65	12	0.34	566.00	5022.00	27050	20240109	-69.35	8090	20241010	2.47	27050	-69.35	20240109	8090	2.47	20241010	27050	-69.35	20240109	8090	2.47	20241010	3.68	N	239890	500	49 억	421354	N	N	1	N	N
119	20241011	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	0	3	0.00	169100460	20433	10.60	8160	8350	8160	10710	5770	8240	8275.85	4.24	2216	9100	8670	8380	7950	7660	8525	7805	50	2470	500	5760	10	1	9935755	819	14.56	1.64	12	0.21	566.00	5022.00	27050	20240109	-69.54	8090	20241010	1.85	27050	-69.54	20240109	8090	1.85	20241010	27050	-69.54	20240109	8090	1.85	20241010	3.68	N	239890	500	49 억	421354	N	N	1	N	N
120	20241011	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	80	2	0.97	19098690	2320	1.20	8160	8320	8160	10710	5770	8240	8232.19	4.24	130	9100	8670	8380	7950	7660	8525	7805	50	2470	500	5760	10	1	9935755	827	14.70	1.66	12	0.02	566.00	5022.00	27050	20240109	-69.24	8090	20241010	2.84	27050	-69.24	20240109	8090	2.84	20241010	27050	-69.24	20240109	8090	2.84	20241010	3.68	N	239890	500	49 억	421354	N	N	1	N	N
121	20241010	161021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8240	-570	5	-6.47	1597642870	192506	124.73	8800	8810	8090	11450	6170	8810	8299.30	4.98	-73074	10016	9412	8896	8292	7776	9155	8035	50	2640	500	6160	10	1	9935755	819	14.56	1.64	12	1.94	566.00	5022.00	27050	20240109	-69.54	8090	20241010	1.85	27050	-69.54	20240109	8090	1.85	20241010	27050	-69.54	20240109	8090	1.85	20241010	3.68	N	239890	500	49 억	494529	N	N	1	N	N
122	20241010	151038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8240	-570	5	-6.47	1533382760	184703	119.67	8800	8810	8090	11450	6170	8810	8301.88	4.98	-73042	10016	9412	8896	8292	7776	9155	8035	50	2640	500	6160	10	1	9935755	819	14.56	1.64	12	1.86	566.00	5022.00	27050	20240109	-69.54	8090	20241010	1.85	27050	-69.54	20240109	8090	1.85	20241010	27050	-69.54	20240109	8090	1.85	20241010	3.68	N	239890	500	49 억	494529	N	N	0	N	N
123	20241010	141031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8150	-660	5	-7.49	1311181010	157545	102.07	8800	8810	8090	11450	6170	8810	8322.58	4.98	-72728	10016	9412	8896	8292	7776	9155	8035	50	2640	500	6160	10	1	9935755	810	14.40	1.62	12	1.59	566.00	5022.00	27050	20240109	-69.87	8090	20241010	0.74	27050	-69.87	20240109	8090	0.74	20241010	27050	-69.87	20240109	8090	0.74	20241010	3.68	N	239890	500	49 억	494529	N	N	0	N	N
124	20241010	131028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8340	-470	5	-5.33	783458380	93362	60.49	8800	8810	8280	11450	6170	8810	8391.62	4.98	-29390	10016	9412	8896	8292	7776	9155	8035	50	2640	500	6160	10	1	9935755	829	14.73	1.66	12	0.94	566.00	5022.00	27050	20240109	-69.17	8280	20241010	0.72	27050	-69.17	20240109	8280	0.72	20241010	27050	-69.17	20240109	8280	0.72	20241010	3.68	N	239890	500	49 억	494529	N	N	0	N	N
125	20241010	121029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8370	-440	5	-4.99	667502120	79455	51.48	8800	8810	8280	11450	6170	8810	8401.01	4.98	-21398	10016	9412	8896	8292	7776	9155	8035	50	2640	500	6160	10	1	9935755	832	14.79	1.67	12	0.80	566.00	5022.00	27050	20240109	-69.06	8280	20241010	1.09	27050	-69.06	20240109	8280	1.09	20241010	27050	-69.06	20240109	8280	1.09	20241010	3.68	N	239890	500	49 억	494529	N	N	0	N	N
126	20241010	111027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8370	-440	5	-4.99	626460030	74543	48.30	8800	8810	8280	11450	6170	8810	8404.01	4.98	-21293	10016	9412	8896	8292	7776	9155	8035	50	2640	500	6160	10	1	9935755	832	14.79	1.67	12	0.75	566.00	5022.00	27050	20240109	-69.06	8280	20241010	1.09	27050	-69.06	20240109	8280	1.09	20241010	27050	-69.06	20240109	8280	1.09	20241010	3.68	N	239890	500	49 억	494529	N	N	0	N	N
127	20241010	101026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8470	-340	5	-3.86	465596350	55455	35.93	8800	8810	8280	11450	6170	8810	8395.93	4.98	-18611	10016	9412	8896	8292	7776	9155	8035	50	2640	500	6160	10	1	9935755	842	14.96	1.69	12	0.56	566.00	5022.00	27050	20240109	-68.69	8280	20241010	2.29	27050	-68.69	20240109	8280	2.29	20241010	27050	-68.69	20240109	8280	2.29	20241010	3.68	N	239890	500	49 억	494529	N	N	0	N	N
128	20241010	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	-210	5	-2.38	36697470	4224	2.74	8800	8810	8550	11450	6170	8810	8687.85	4.98	-1568	10016	9412	8896	8292	7776	9155	8035	50	2640	500	6160	10	1	9935755	854	15.19	1.71	12	0.04	566.00	5022.00	27050	20240109	-68.21	8380	20241008	2.63	27050	-68.21	20240109	8380	2.63	20241008	27050	-68.21	20240109	8380	2.63	20241008	3.68	N	239890	500	49 억	494529	N	N	0	N	N
129	20241008	161019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8810	-280	5	-3.08	1350232800	154088	365.41	9070	9500	8380	11810	6370	9090	8762.59	5.06	-7971	9383	9236	9133	8986	8883	9310	9060	50	2720	500	6360	10	1	9935755	875	15.57	1.75	12	1.55	566.00	5022.00	27050	20240109	-67.43	8380	20241008	5.13	27050	-67.43	20240109	8380	5.13	20241008	27050	-67.43	20240109	8380	5.13	20241008	3.71	N	239890	500	49 억	502636	N	N	0	N	N
130	20241008	151028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8660	-430	5	-4.73	1332454680	152061	360.61	9070	9500	8380	11810	6370	9090	8762.63	5.06	-7150	9383	9236	9133	8986	8883	9310	9060	50	2720	500	6360	10	1	9935755	860	15.30	1.72	12	1.53	566.00	5022.00	27050	20240109	-67.99	8380	20241008	3.34	27050	-67.99	20240109	8380	3.34	20241008	27050	-67.99	20240109	8380	3.34	20241008	3.71	N	239890	500	49 억	502636	N	N	0	N	N
131	20241008	141023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8550	-540	5	-5.94	1229470210	140199	332.48	9070	9500	8380	11810	6370	9090	8769.46	5.06	-994	9383	9236	9133	8986	8883	9310	9060	50	2720	500	6360	10	1	9935755	850	15.11	1.70	12	1.41	566.00	5022.00	27050	20240109	-68.39	8380	20241008	2.03	27050	-68.39	20240109	8380	2.03	20241008	27050	-68.39	20240109	8380	2.03	20241008	3.71	N	239890	500	49 억	502636	N	N	0	N	N
132	20241008	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	8880	-210	5	-2.31	445451000	49412	117.18	9070	9500	8870	11810	6370	9090	9015.04	5.06	-28003	9383	9236	9133	8986	8883	9310	9060	50	2720	500	6360	10	1	9935755	882	15.69	1.77	12	0.50	566.00	5022.00	27050	20240109	-67.17	8800	20240909	0.91	27050	-67.17	20240109	8800	0.91	20240909	27050	-67.17	20240109	8800	0.91	20240909	3.71	N	239890	500	49 억	502636	N	N	0	N	N
133	20241008	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	8880	-210	5	-2.31	404044600	44754	106.13	9070	9500	8870	11810	6370	9090	9028.12	5.06	-26873	9383	9236	9133	8986	8883	9310	9060	50	2720	500	6360	10	1	9935755	882	15.69	1.77	12	0.45	566.00	5022.00	27050	20240109	-67.17	8800	20240909	0.91	27050	-67.17	20240109	8800	0.91	20240909	27050	-67.17	20240109	8800	0.91	20240909	3.71	N	239890	500	49 억	502636	N	N	0	N	N
134	20241008	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	-110	5	-1.21	317625230	35081	83.19	9070	9500	8940	11810	6370	9090	9054.05	5.06	-23837	9383	9236	9133	8986	8883	9310	9060	50	2720	500	6360	10	1	9935755	892	15.87	1.79	12	0.35	566.00	5022.00	27050	20240109	-66.80	8800	20240909	2.05	27050	-66.80	20240109	8800	2.05	20240909	27050	-66.80	20240109	8800	2.05	20240909	3.71	N	239890	500	49 억	502636	N	N	0	N	N
135	20241008	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	-30	5	-0.33	146055430	15997	37.94	9070	9500	9030	11810	6370	9090	9130.18	5.06	-10909	9383	9236	9133	8986	8883	9310	9060	50	2720	500	6360	10	1	9935755	900	16.01	1.80	12	0.16	566.00	5022.00	27050	20240109	-66.51	8800	20240909	2.95	27050	-66.51	20240109	8800	2.95	20240909	27050	-66.51	20240109	8800	2.95	20240909	3.71	N	239890	500	49 억	502636	N	N	0	N	N
136	20241008	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	50	2	0.55	24852180	2685	6.37	9070	9500	9070	11810	6370	9090	9255.93	5.06	-1197	9383	9236	9133	8986	8883	9310	9060	50	2720	500	6360	10	1	9935755	908	16.15	1.82	12	0.03	566.00	5022.00	27050	20240109	-66.21	8800	20240909	3.86	27050	-66.21	20240109	8800	3.86	20240909	27050	-66.21	20240109	8800	3.86	20240909	3.71	N	239890	500	49 억	502636	N	N	0	N	N
137	20241007	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	9090	0	3	0.00	386016480	42166	141.49	9060	9280	9030	11810	6370	9090	9154.69	4.88	17564	9390	9240	9160	9010	8930	9200	8970	50	2720	500	6360	10	1	9935755	903	16.06	1.81	12	0.42	566.00	5022.00	27050	20240109	-66.40	8800	20240909	3.30	27050	-66.40	20240109	8800	3.30	20240909	27050	-66.40	20240109	8800	3.30	20240909	3.66	N	239890	500	49 억	485072	N	N	0	N	N
138	20241007	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	110	2	1.21	364688680	39821	133.62	9060	9280	9030	11810	6370	9090	9158.20	4.88	16847	9390	9240	9160	9010	8930	9200	8970	50	2720	500	6360	10	1	9935755	914	16.25	1.83	12	0.40	566.00	5022.00	27050	20240109	-65.99	8800	20240909	4.55	27050	-65.99	20240109	8800	4.55	20240909	27050	-65.99	20240109	8800	4.55	20240909	3.66	N	239890	500	49 억	485072	N	N	0	N	N
139	20241007	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	100	2	1.10	276284590	30220	101.40	9060	9280	9030	11810	6370	9090	9142.44	4.88	11764	9390	9240	9160	9010	8930	9200	8970	50	2720	500	6360	10	1	9935755	913	16.24	1.83	12	0.30	566.00	5022.00	27050	20240109	-66.03	8800	20240909	4.43	27050	-66.03	20240109	8800	4.43	20240909	27050	-66.03	20240109	8800	4.43	20240909	3.66	N	239890	500	49 억	485072	N	N	0	N	N
140	20241007	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	110	2	1.21	240854150	26375	88.50	9060	9230	9030	11810	6370	9090	9131.91	4.88	10149	9390	9240	9160	9010	8930	9200	8970	50	2720	500	6360	10	1	9935755	914	16.25	1.83	12	0.27	566.00	5022.00	27050	20240109	-65.99	8800	20240909	4.55	27050	-65.99	20240109	8800	4.55	20240909	27050	-65.99	20240109	8800	4.55	20240909	3.66	N	239890	500	49 억	485072	N	N	0	N	N
141	20241007	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	80	2	0.88	166590780	18248	61.23	9060	9230	9030	11810	6370	9090	9129.26	4.88	6407	9390	9240	9160	9010	8930	9200	8970	50	2720	500	6360	10	1	9935755	911	16.20	1.83	12	0.18	566.00	5022.00	27050	20240109	-66.10	8800	20240909	4.20	27050	-66.10	20240109	8800	4.20	20240909	27050	-66.10	20240109	8800	4.20	20240909	3.66	N	239890	500	49 억	485072	N	N	0	N	N
142	20241007	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	70	2	0.77	103441520	11329	38.01	9060	9230	9030	11810	6370	9090	9130.68	4.88	3898	9390	9240	9160	9010	8930	9200	8970	50	2720	500	6360	10	1	9935755	910	16.18	1.82	12	0.11	566.00	5022.00	27050	20240109	-66.14	8800	20240909	4.09	27050	-66.14	20240109	8800	4.09	20240909	27050	-66.14	20240109	8800	4.09	20240909	3.66	N	239890	500	49 억	485072	N	N	0	N	N
143	20241007	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	9230	140	2	1.54	70318910	7722	25.91	9060	9230	9030	11810	6370	9090	9106.31	4.88	1564	9390	9240	9160	9010	8930	9200	8970	50	2720	500	6360	10	1	9935755	917	16.31	1.84	12	0.08	566.00	5022.00	27050	20240109	-65.88	8800	20240909	4.89	27050	-65.88	20240109	8800	4.89	20240909	27050	-65.88	20240109	8800	4.89	20240909	3.66	N	239890	500	49 억	485072	N	N	0	N	N
144	20241007	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	-50	5	-0.55	20292170	2238	7.51	9060	9100	9040	11810	6370	9090	9067.10	4.88	-1291	9390	9240	9160	9010	8930	9200	8970	50	2720	500	6360	10	1	9935755	898	15.97	1.80	12	0.02	566.00	5022.00	27050	20240109	-66.58	8800	20240909	2.73	27050	-66.58	20240109	8800	2.73	20240909	27050	-66.58	20240109	8800	2.73	20240909	3.66	N	239890	500	49 억	485072	N	N	0	N	N
145	20241004	160903	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9090	-180	5	-1.94	270636660	29624	39.22	9270	9310	9080	12050	6490	9270	9135.75	5.04	-15730	9710	9490	9260	9040	8810	9375	8925	50	2780	500	6480	10	1	9935755	903	16.06	1.81	12	0.30	566.00	5022.00	27050	20240109	-66.40	8800	20240909	3.30	27050	-66.40	20240109	8800	3.30	20240909	27050	-66.40	20240109	8800	3.30	20240909	3.68	N	239890	500	49 억	500802	N	N	0	N	N
146	20241004	150918	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9110	-160	5	-1.73	248990270	27243	36.07	9270	9310	9080	12050	6490	9270	9139.61	5.04	-15325	9710	9490	9260	9040	8810	9375	8925	50	2780	500	6480	10	1	9935755	905	16.10	1.81	12	0.27	566.00	5022.00	27050	20240109	-66.32	8800	20240909	3.52	27050	-66.32	20240109	8800	3.52	20240909	27050	-66.32	20240109	8800	3.52	20240909	3.68	N	239890	500	49 억	500802	N	N	0	N	N
147	20241004	140902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9110	-160	5	-1.73	195989470	21420	28.36	9270	9310	9090	12050	6490	9270	9149.84	5.04	-12088	9710	9490	9260	9040	8810	9375	8925	50	2780	500	6480	10	1	9935755	905	16.10	1.81	12	0.22	566.00	5022.00	27050	20240109	-66.32	8800	20240909	3.52	27050	-66.32	20240109	8800	3.52	20240909	27050	-66.32	20240109	8800	3.52	20240909	3.68	N	239890	500	49 억	500802	N	N	0	N	N
148	20241004	130914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9140	-130	5	-1.40	121070310	13192	17.46	9270	9310	9110	12050	6490	9270	9177.56	5.04	-5936	9710	9490	9260	9040	8810	9375	8925	50	2780	500	6480	10	1	9935755	908	16.15	1.82	12	0.13	566.00	5022.00	27050	20240109	-66.21	8800	20240909	3.86	27050	-66.21	20240109	8800	3.86	20240909	27050	-66.21	20240109	8800	3.86	20240909	3.68	N	239890	500	49 억	500802	N	N	0	N	N
149	20241004	120913	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9170	-100	5	-1.08	84878380	9235	12.23	9270	9310	9110	12050	6490	9270	9190.95	5.04	-2995	9710	9490	9260	9040	8810	9375	8925	50	2780	500	6480	10	1	9935755	911	16.20	1.83	12	0.09	566.00	5022.00	27050	20240109	-66.10	8800	20240909	4.20	27050	-66.10	20240109	8800	4.20	20240909	27050	-66.10	20240109	8800	4.20	20240909	3.68	N	239890	500	49 억	500802	N	N	0	N	N
150	20241004	110906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9180	-90	5	-0.97	76540120	8326	11.02	9270	9310	9110	12050	6490	9270	9192.90	5.04	-2309	9710	9490	9260	9040	8810	9375	8925	50	2780	500	6480	10	1	9935755	912	16.22	1.83	12	0.08	566.00	5022.00	27050	20240109	-66.06	8800	20240909	4.32	27050	-66.06	20240109	8800	4.32	20240909	27050	-66.06	20240109	8800	4.32	20240909	3.68	N	239890	500	49 억	500802	N	N	0	N	N
151	20241004	100908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9220	-50	5	-0.54	46304540	5050	6.69	9270	9310	9110	12050	6490	9270	9169.22	5.04	-1206	9710	9490	9260	9040	8810	9375	8925	50	2780	500	6480	10	1	9935755	916	16.29	1.84	12	0.05	566.00	5022.00	27050	20240109	-65.91	8800	20240909	4.77	27050	-65.91	20240109	8800	4.77	20240909	27050	-65.91	20240109	8800	4.77	20240909	3.68	N	239890	500	49 억	500802	N	N	0	N	N
152	20241004	090911	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9190	-80	5	-0.86	2116360	229	0.30	9270	9310	9190	12050	6490	9270	9241.75	5.04	-47	9710	9490	9260	9040	8810	9375	8925	50	2780	500	6480	10	1	9935755	913	16.24	1.83	12	0.00	566.00	5022.00	27050	20240109	-66.03	8800	20240909	4.43	27050	-66.03	20240109	8800	4.43	20240909	27050	-66.03	20240109	8800	4.43	20240909	3.68	N	239890	500	49 억	500802	N	N	0	N	N
153	20241002	160903	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9270	-310	5	-3.24	693742770	75403	140.70	9480	9480	9030	12450	6710	9580	9200.41	5.24	-19608	10086	9832	9686	9432	9286	9760	9360	50	2870	500	6700	10	1	9935755	921	16.38	1.85	12	0.76	566.00	5022.00	27050	20240109	-65.73	8800	20240909	5.34	27050	-65.73	20240109	8800	5.34	20240909	27050	-65.73	20240109	8800	5.34	20240909	3.59	N	239890	500	49 억	520379	N	N	0	N	N
154	20241002	150913	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9170	-410	5	-4.28	678562550	73756	137.62	9480	9480	9030	12450	6710	9580	9200.10	5.24	-19039	10086	9832	9686	9432	9286	9760	9360	50	2870	500	6700	10	1	9935755	911	16.20	1.83	12	0.74	566.00	5022.00	27050	20240109	-66.10	8800	20240909	4.20	27050	-66.10	20240109	8800	4.20	20240909	27050	-66.10	20240109	8800	4.20	20240909	3.59	N	239890	500	49 억	520379	N	N	0	N	N
155	20241002	140914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	-370	5	-3.86	620544110	67438	125.83	9480	9480	9030	12450	6710	9580	9201.70	5.24	-16607	10086	9832	9686	9432	9286	9760	9360	50	2870	500	6700	10	1	9935755	915	16.27	1.83	12	0.68	566.00	5022.00	27050	20240109	-65.95	8800	20240909	4.66	27050	-65.95	20240109	8800	4.66	20240909	27050	-65.95	20240109	8800	4.66	20240909	3.59	N	239890	500	49 억	520379	N	N	0	N	N
156	20241002	130905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9320	-260	5	-2.71	568171900	61780	115.28	9480	9480	9030	12450	6710	9580	9196.70	5.24	-12544	10086	9832	9686	9432	9286	9760	9360	50	2870	500	6700	10	1	9935755	926	16.47	1.86	12	0.62	566.00	5022.00	27050	20240109	-65.55	8800	20240909	5.91	27050	-65.55	20240109	8800	5.91	20240909	27050	-65.55	20240109	8800	5.91	20240909	3.59	N	239890	500	49 억	520379	N	N	0	N	N
157	20241002	120904	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	-280	5	-2.92	541057900	58865	109.84	9480	9480	9030	12450	6710	9580	9191.50	5.24	-12363	10086	9832	9686	9432	9286	9760	9360	50	2870	500	6700	10	1	9935755	924	16.43	1.85	12	0.59	566.00	5022.00	27050	20240109	-65.62	8800	20240909	5.68	27050	-65.62	20240109	8800	5.68	20240909	27050	-65.62	20240109	8800	5.68	20240909	3.59	N	239890	500	49 억	520379	N	N	0	N	N
158	20241002	110854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9360	-220	5	-2.30	530417940	57724	107.71	9480	9480	9030	12450	6710	9580	9188.86	5.24	-12043	10086	9832	9686	9432	9286	9760	9360	50	2870	500	6700	10	1	9935755	930	16.54	1.86	12	0.58	566.00	5022.00	27050	20240109	-65.40	8800	20240909	6.36	27050	-65.40	20240109	8800	6.36	20240909	27050	-65.40	20240109	8800	6.36	20240909	3.59	N	239890	500	49 억	520379	N	N	0	N	N
159	20241002	100850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	-370	5	-3.86	459773150	50095	93.47	9480	9480	9030	12450	6710	9580	9178.02	5.24	-15572	10086	9832	9686	9432	9286	9760	9360	50	2870	500	6700	10	1	9935755	915	16.27	1.83	12	0.50	566.00	5022.00	27050	20240109	-65.95	8800	20240909	4.66	27050	-65.95	20240109	8800	4.66	20240909	27050	-65.95	20240109	8800	4.66	20240909	3.59	N	239890	500	49 억	520379	N	N	0	N	N
160	20241002	090852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9200	-380	5	-3.97	94226460	10115	18.87	9480	9480	9200	12450	6710	9580	9315.52	5.24	-3351	10086	9832	9686	9432	9286	9760	9360	50	2870	500	6700	10	1	9935755	914	16.25	1.83	12	0.10	566.00	5022.00	27050	20240109	-65.99	8800	20240909	4.55	27050	-65.99	20240109	8800	4.55	20240909	27050	-65.99	20240109	8800	4.55	20240909	3.59	N	239890	500	49 억	520379	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History