KissMeData/445180/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161420	57	100.00	KOSDAQ		화학	N	N	N	N	N	6620	190	2	2.95	149145300	22788	84.00	6430	6640	6320	8350	4510	6430	6544.90	1.12	14845	6636	6532	6466	6362	6296	6500	6330	84	1920	500	3980	10	1	16769188	1110	7.91	1.33	12	0.14	837.00	4965.00	15340	20240108	-56.84	6170	20241025	7.29	15340	-56.84	20240108	6170	7.29	20241025	15340	-56.84	20240108	6170	7.29	20241025	2.19	N	445180	500	83 억	188142	N	N	6	N	N
3	20241031	151443	57	100.00	KOSDAQ		화학	N	N	N	N	N	6590	160	2	2.49	141934860	21697	79.98	6430	6640	6320	8350	4510	6430	6541.68	1.12	15017	6636	6532	6466	6362	6296	6500	6330	84	1920	500	3980	10	1	16769188	1105	7.87	1.33	12	0.13	837.00	4965.00	15340	20240108	-57.04	6170	20241025	6.81	15340	-57.04	20240108	6170	6.81	20241025	15340	-57.04	20240108	6170	6.81	20241025	2.19	N	445180	500	83 억	188142	N	N	6	N	N
4	20241031	141441	57	100.00	KOSDAQ		화학	N	N	N	N	N	6590	160	2	2.49	128319020	19629	72.35	6430	6640	6320	8350	4510	6430	6537.22	1.12	13716	6636	6532	6466	6362	6296	6500	6330	84	1920	500	3980	10	1	16769188	1105	7.87	1.33	12	0.12	837.00	4965.00	15340	20240108	-57.04	6170	20241025	6.81	15340	-57.04	20240108	6170	6.81	20241025	15340	-57.04	20240108	6170	6.81	20241025	2.19	N	445180	500	83 억	188142	N	N	6	N	N
5	20241031	131442	57	100.00	KOSDAQ		화학	N	N	N	N	N	6630	200	2	3.11	119398770	18279	67.38	6430	6640	6320	8350	4510	6430	6532.02	1.12	12543	6636	6532	6466	6362	6296	6500	6330	84	1920	500	3980	10	1	16769188	1112	7.92	1.34	12	0.11	837.00	4965.00	15340	20240108	-56.78	6170	20241025	7.46	15340	-56.78	20240108	6170	7.46	20241025	15340	-56.78	20240108	6170	7.46	20241025	2.19	N	445180	500	83 억	188142	N	N	6	N	N
6	20241031	121437	57	100.00	KOSDAQ		화학	N	N	N	N	N	6580	150	2	2.33	79889180	12293	45.31	6430	6600	6320	8350	4510	6430	6498.75	1.12	7672	6636	6532	6466	6362	6296	6500	6330	84	1920	500	3980	10	1	16769188	1103	7.86	1.33	12	0.07	837.00	4965.00	15340	20240108	-57.11	6170	20241025	6.65	15340	-57.11	20240108	6170	6.65	20241025	15340	-57.11	20240108	6170	6.65	20241025	2.19	N	445180	500	83 억	188142	N	N	6	N	N
7	20241031	111437	57	100.00	KOSDAQ		화학	N	N	N	N	N	6550	120	2	1.87	57455370	8870	32.70	6430	6600	6320	8350	4510	6430	6477.49	1.12	4672	6636	6532	6466	6362	6296	6500	6330	84	1920	500	3980	10	1	16769188	1098	7.83	1.32	12	0.05	837.00	4965.00	15340	20240108	-57.30	6170	20241025	6.16	15340	-57.30	20240108	6170	6.16	20241025	15340	-57.30	20240108	6170	6.16	20241025	2.19	N	445180	500	83 억	188142	N	N	6	N	N
8	20241031	101440	57	100.00	KOSDAQ		화학	N	N	N	N	N	6370	-60	5	-0.93	16392930	2573	9.48	6430	6440	6320	8350	4510	6430	6371.13	1.12	-939	6636	6532	6466	6362	6296	6500	6330	84	1920	500	3980	10	1	16769188	1068	7.61	1.28	12	0.02	837.00	4965.00	15340	20240108	-58.47	6170	20241025	3.24	15340	-58.47	20240108	6170	3.24	20241025	15340	-58.47	20240108	6170	3.24	20241025	2.19	N	445180	500	83 억	188142	N	N	6	N	N
9	20241031	091437	57	100.00	KOSDAQ		화학	N	N	N	N	N	6360	-70	5	-1.09	8144070	1280	4.72	6430	6440	6320	8350	4510	6430	6362.55	1.12	-204	6636	6532	6466	6362	6296	6500	6330	84	1920	500	3980	10	1	16769188	1067	7.60	1.28	12	0.01	837.00	4965.00	15340	20240108	-58.54	6170	20241025	3.08	15340	-58.54	20240108	6170	3.08	20241025	15340	-58.54	20240108	6170	3.08	20241025	2.19	N	445180	500	83 억	188142	N	N	6	N	N
10	20241030	161431	57	100.00	KOSDAQ		화학	N	N	N	N	N	6430	-90	5	-1.38	175339400	27129	90.63	6520	6570	6400	8470	4570	6520	6463.17	1.15	-5464	6680	6600	6480	6400	6280	6540	6340	84	1950	500	4040	10	1	16769188	1078	7.68	1.30	12	0.16	837.00	4965.00	15340	20240108	-58.08	6170	20241025	4.21	15340	-58.08	20240108	6170	4.21	20241025	15340	-58.08	20240108	6170	4.21	20241025	2.22	N	445180	500	83 억	193513	N	N	6	N	N
11	20241030	151508	57	100.00	KOSDAQ		화학	N	N	N	N	N	6450	-70	5	-1.07	172676670	26715	89.25	6520	6570	6400	8470	4570	6520	6463.66	1.15	-5391	6680	6600	6480	6400	6280	6540	6340	84	1950	500	4040	10	1	16769188	1082	7.71	1.30	12	0.16	837.00	4965.00	15340	20240108	-57.95	6170	20241025	4.54	15340	-57.95	20240108	6170	4.54	20241025	15340	-57.95	20240108	6170	4.54	20241025	2.22	N	445180	500	83 억	193513	N	N	2	N	N
12	20241030	141442	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-80	5	-1.23	145230910	22442	74.97	6520	6570	6420	8470	4570	6520	6471.39	1.15	-3128	6680	6600	6480	6400	6280	6540	6340	84	1950	500	4040	10	1	16769188	1080	7.69	1.30	12	0.13	837.00	4965.00	15340	20240108	-58.02	6170	20241025	4.38	15340	-58.02	20240108	6170	4.38	20241025	15340	-58.02	20240108	6170	4.38	20241025	2.22	N	445180	500	83 억	193513	N	N	2	N	N
13	20241030	131449	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-80	5	-1.23	128753040	19882	66.42	6520	6570	6430	8470	4570	6520	6475.86	1.15	-2384	6680	6600	6480	6400	6280	6540	6340	84	1950	500	4040	10	1	16769188	1080	7.69	1.30	12	0.12	837.00	4965.00	15340	20240108	-58.02	6170	20241025	4.38	15340	-58.02	20240108	6170	4.38	20241025	15340	-58.02	20240108	6170	4.38	20241025	2.22	N	445180	500	83 억	193513	N	N	2	N	N
14	20241030	121508	57	100.00	KOSDAQ		화학	N	N	N	N	N	6510	-10	5	-0.15	63211570	9740	32.54	6520	6570	6430	8470	4570	6520	6489.89	1.15	2918	6680	6600	6480	6400	6280	6540	6340	84	1950	500	4040	10	1	16769188	1092	7.78	1.31	12	0.06	837.00	4965.00	15340	20240108	-57.56	6170	20241025	5.51	15340	-57.56	20240108	6170	5.51	20241025	15340	-57.56	20240108	6170	5.51	20241025	2.22	N	445180	500	83 억	193513	N	N	2	N	N
15	20241030	111444	57	100.00	KOSDAQ		화학	N	N	N	N	N	6530	10	2	0.15	54413480	8391	28.03	6520	6570	6430	8470	4570	6520	6484.74	1.15	3023	6680	6600	6480	6400	6280	6540	6340	84	1950	500	4040	10	1	16769188	1095	7.80	1.32	12	0.05	837.00	4965.00	15340	20240108	-57.43	6170	20241025	5.83	15340	-57.43	20240108	6170	5.83	20241025	15340	-57.43	20240108	6170	5.83	20241025	2.22	N	445180	500	83 억	193513	N	N	2	N	N
16	20241030	101433	57	100.00	KOSDAQ		화학	N	N	N	N	N	6490	-30	5	-0.46	37012220	5730	19.14	6520	6520	6430	8470	4570	6520	6459.38	1.15	1915	6680	6600	6480	6400	6280	6540	6340	84	1950	500	4040	10	1	16769188	1088	7.75	1.31	12	0.03	837.00	4965.00	15340	20240108	-57.69	6170	20241025	5.19	15340	-57.69	20240108	6170	5.19	20241025	15340	-57.69	20240108	6170	5.19	20241025	2.22	N	445180	500	83 억	193513	N	N	2	N	N
17	20241030	091442	57	100.00	KOSDAQ		화학	N	N	N	N	N	6510	-10	5	-0.15	292580	45	0.15	6520	6520	6430	8470	4570	6520	6501.78	1.15	-25	6680	6600	6480	6400	6280	6540	6340	84	1950	500	4040	10	1	16769188	1092	7.78	1.31	12	0.00	837.00	4965.00	15340	20240108	-57.56	6170	20241025	5.51	15340	-57.56	20240108	6170	5.51	20241025	15340	-57.56	20240108	6170	5.51	20241025	2.22	N	445180	500	83 억	193513	N	N	2	N	N
18	20241029	161346	57	100.00	KOSDAQ		화학	N	N	N	N	N	6520	-40	5	-0.61	192782320	29933	49.37	6560	6560	6360	8520	4600	6560	6440.46	1.17	-2563	6913	6736	6453	6276	5993	6825	6365	84	1960	500	4060	10	1	16769188	1093	7.79	1.31	12	0.18	837.00	4965.00	15340	20240108	-57.50	6170	20241025	5.67	15340	-57.50	20240108	6170	5.67	20241025	15340	-57.50	20240108	6170	5.67	20241025	2.24	N	445180	500	83 억	196075	N	N	2	N	N
19	20241029	151408	57	100.00	KOSDAQ		화학	N	N	N	N	N	6530	-30	5	-0.46	190352150	29560	48.76	6560	6560	6360	8520	4600	6560	6439.52	1.17	-2534	6913	6736	6453	6276	5993	6825	6365	84	1960	500	4060	10	1	16769188	1095	7.80	1.32	12	0.18	837.00	4965.00	15340	20240108	-57.43	6170	20241025	5.83	15340	-57.43	20240108	6170	5.83	20241025	15340	-57.43	20240108	6170	5.83	20241025	2.24	N	445180	500	83 억	196075	N	N	0	N	N
20	20241029	141202	57	100.00	KOSDAQ		화학	N	N	N	N	N	6420	-140	5	-2.13	152374930	23707	39.10	6560	6560	6360	8520	4600	6560	6427.42	1.17	-5200	6913	6736	6453	6276	5993	6825	6365	84	1960	500	4060	10	1	16769188	1077	7.67	1.29	12	0.14	837.00	4965.00	15340	20240108	-58.15	6170	20241025	4.05	15340	-58.15	20240108	6170	4.05	20241025	15340	-58.15	20240108	6170	4.05	20241025	2.24	N	445180	500	83 억	196075	N	N	0	N	N
21	20241029	131356	57	100.00	KOSDAQ		화학	N	N	N	N	N	6420	-140	5	-2.13	141005900	21935	36.18	6560	6560	6360	8520	4600	6560	6428.35	1.17	-4730	6913	6736	6453	6276	5993	6825	6365	84	1960	500	4060	10	1	16769188	1077	7.67	1.29	12	0.13	837.00	4965.00	15340	20240108	-58.15	6170	20241025	4.05	15340	-58.15	20240108	6170	4.05	20241025	15340	-58.15	20240108	6170	4.05	20241025	2.24	N	445180	500	83 억	196075	N	N	0	N	N
22	20241029	121356	57	100.00	KOSDAQ		화학	N	N	N	N	N	6380	-180	5	-2.74	118034930	18349	30.27	6560	6560	6360	8520	4600	6560	6432.77	1.17	-1934	6913	6736	6453	6276	5993	6825	6365	84	1960	500	4060	10	1	16769188	1070	7.62	1.28	12	0.11	837.00	4965.00	15340	20240108	-58.41	6170	20241025	3.40	15340	-58.41	20240108	6170	3.40	20241025	15340	-58.41	20240108	6170	3.40	20241025	2.24	N	445180	500	83 억	196075	N	N	0	N	N
23	20241029	111420	57	100.00	KOSDAQ		화학	N	N	N	N	N	6430	-130	5	-1.98	89286600	13851	22.85	6560	6560	6390	8520	4600	6560	6446.22	1.17	-2353	6913	6736	6453	6276	5993	6825	6365	84	1960	500	4060	10	1	16769188	1078	7.68	1.30	12	0.08	837.00	4965.00	15340	20240108	-58.08	6170	20241025	4.21	15340	-58.08	20240108	6170	4.21	20241025	15340	-58.08	20240108	6170	4.21	20241025	2.24	N	445180	500	83 억	196075	N	N	0	N	N
24	20241029	101354	57	100.00	KOSDAQ		화학	N	N	N	N	N	6480	-80	5	-1.22	81230690	12600	20.78	6560	6560	6390	8520	4600	6560	6446.88	1.17	-2189	6913	6736	6453	6276	5993	6825	6365	84	1960	500	4060	10	1	16769188	1087	7.74	1.31	12	0.08	837.00	4965.00	15340	20240108	-57.76	6170	20241025	5.02	15340	-57.76	20240108	6170	5.02	20241025	15340	-57.76	20240108	6170	5.02	20241025	2.24	N	445180	500	83 억	196075	N	N	0	N	N
25	20241028	161337	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6560	370	2	5.98	389934720	60567	117.58	6190	6630	6170	8040	4340	6190	6438.07	0.99	29491	6616	6402	6286	6072	5956	6345	6015	84	1850	500	3830	10	1	16769188	1100	7.84	1.32	12	0.36	837.00	4965.00	16950	20231019	-61.30	6170	20241028	6.32	15340	-57.24	20240108	6170	6.32	20241028	15340	-57.24	20240108	6170	6.32	20241028	2.23	N	445180	500	83 억	166650	N	N	0	N	N
26	20241028	151352	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6580	390	2	6.30	388694330	60378	117.21	6190	6630	6170	8040	4340	6190	6437.68	0.99	29488	6616	6402	6286	6072	5956	6345	6015	84	1850	500	3830	10	1	16769188	1103	7.86	1.33	12	0.36	837.00	4965.00	16950	20231019	-61.18	6170	20241028	6.65	15340	-57.11	20240108	6170	6.65	20241028	15340	-57.11	20240108	6170	6.65	20241028	2.23	N	445180	500	83 억	166650	N	N	0	N	N
27	20241028	141354	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6530	340	2	5.49	338275010	52702	102.31	6190	6600	6170	8040	4340	6190	6418.64	0.99	29369	6616	6402	6286	6072	5956	6345	6015	84	1850	500	3830	10	1	16769188	1095	7.80	1.32	12	0.31	837.00	4965.00	16950	20231019	-61.47	6170	20241028	5.83	15340	-57.43	20240108	6170	5.83	20241028	15340	-57.43	20240108	6170	5.83	20241028	2.23	N	445180	500	83 억	166650	N	N	0	N	N
28	20241028	131347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6430	240	2	3.88	249644280	39149	76.00	6190	6490	6170	8040	4340	6190	6376.77	0.99	23304	6616	6402	6286	6072	5956	6345	6015	84	1850	500	3830	10	1	16769188	1078	7.68	1.30	12	0.23	837.00	4965.00	16950	20231019	-62.06	6170	20241028	4.21	15340	-58.08	20240108	6170	4.21	20241028	15340	-58.08	20240108	6170	4.21	20241028	2.23	N	445180	500	83 억	166650	N	N	0	N	N
29	20241028	121348	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6430	240	2	3.88	227175080	35663	69.23	6190	6490	6170	8040	4340	6190	6370.05	0.99	21207	6616	6402	6286	6072	5956	6345	6015	84	1850	500	3830	10	1	16769188	1078	7.68	1.30	12	0.21	837.00	4965.00	16950	20231019	-62.06	6170	20241028	4.21	15340	-58.08	20240108	6170	4.21	20241028	15340	-58.08	20240108	6170	4.21	20241028	2.23	N	445180	500	83 억	166650	N	N	0	N	N
30	20241028	111132	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6380	190	2	3.07	214321650	33661	65.34	6190	6490	6170	8040	4340	6190	6367.06	0.99	20256	6616	6402	6286	6072	5956	6345	6015	84	1850	500	3830	10	1	16769188	1070	7.62	1.28	12	0.20	837.00	4965.00	16950	20231019	-62.36	6170	20241028	3.40	15340	-58.41	20240108	6170	3.40	20241028	15340	-58.41	20240108	6170	3.40	20241028	2.23	N	445180	500	83 억	166650	N	N	0	N	N
31	20241028	101334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6420	230	2	3.72	195004080	30636	59.47	6190	6490	6170	8040	4340	6190	6365.19	0.99	18801	6616	6402	6286	6072	5956	6345	6015	84	1850	500	3830	10	1	16769188	1077	7.67	1.29	12	0.18	837.00	4965.00	16950	20231019	-62.12	6170	20241028	4.05	15340	-58.15	20240108	6170	4.05	20241028	15340	-58.15	20240108	6170	4.05	20241028	2.23	N	445180	500	83 억	166650	N	N	0	N	N
32	20241028	091344	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6300	110	2	1.78	59794590	9560	18.56	6190	6300	6170	8040	4340	6190	6254.66	0.99	3871	6616	6402	6286	6072	5956	6345	6015	84	1850	500	3830	10	1	16769188	1056	7.53	1.27	12	0.06	837.00	4965.00	16950	20231019	-62.83	6170	20241028	2.11	15340	-58.93	20240108	6170	2.11	20241028	15340	-58.93	20240108	6170	2.11	20241028	2.23	N	445180	500	83 억	166650	N	N	0	N	N
33	20241025	161345	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6190	-210	5	-3.28	322315660	51161	76.37	6400	6500	6170	8320	4480	6400	6300.03	1.04	-7741	6693	6546	6433	6286	6173	6490	6230	84	1920	500	3960	10	1	16769188	1038	7.40	1.25	12	0.31	837.00	4965.00	19800	20231018	-68.74	6170	20241025	0.32	15340	-59.65	20240108	6170	0.32	20241025	15340	-59.65	20240108	6170	0.32	20241025	2.24	N	445180	500	83 억	174391	N	N	3	N	N
34	20241025	151350	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6180	-220	5	-3.44	314428680	49886	74.47	6400	6500	6170	8320	4480	6400	6302.94	1.04	-7590	6693	6546	6433	6286	6173	6490	6230	84	1920	500	3960	10	1	16769188	1036	7.38	1.24	12	0.30	837.00	4965.00	19800	20231018	-68.79	6170	20241025	0.16	15340	-59.71	20240108	6170	0.16	20241025	15340	-59.71	20240108	6170	0.16	20241025	2.24	N	445180	500	83 억	174391	N	N	3	N	N
35	20241025	141347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6220	-180	5	-2.81	248767300	39268	58.62	6400	6500	6180	8320	4480	6400	6335.12	1.04	-8436	6693	6546	6433	6286	6173	6490	6230	84	1920	500	3960	10	1	16769188	1043	7.43	1.25	12	0.23	837.00	4965.00	19800	20231018	-68.59	6180	20241025	0.65	15340	-59.45	20240108	6180	0.65	20241025	15340	-59.45	20240108	6180	0.65	20241025	2.24	N	445180	500	83 억	174391	N	N	3	N	N
36	20241025	131348	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6240	-160	5	-2.50	212029700	33361	49.80	6400	6500	6210	8320	4480	6400	6355.62	1.04	-6571	6693	6546	6433	6286	6173	6490	6230	84	1920	500	3960	10	1	16769188	1046	7.46	1.26	12	0.20	837.00	4965.00	19800	20231018	-68.48	6210	20241025	0.48	15340	-59.32	20240108	6210	0.48	20241025	15340	-59.32	20240108	6210	0.48	20241025	2.24	N	445180	500	83 억	174391	N	N	3	N	N
37	20241025	121351	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6320	-80	5	-1.25	188314470	29575	44.15	6400	6500	6210	8320	4480	6400	6367.35	1.04	-5675	6693	6546	6433	6286	6173	6490	6230	84	1920	500	3960	10	1	16769188	1060	7.55	1.27	12	0.18	837.00	4965.00	19800	20231018	-68.08	6210	20241025	1.77	15340	-58.80	20240108	6210	1.77	20241025	15340	-58.80	20240108	6210	1.77	20241025	2.24	N	445180	500	83 억	174391	N	N	3	N	N
38	20241025	111345	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6240	-160	5	-2.50	180073060	28261	42.19	6400	6500	6210	8320	4480	6400	6371.79	1.04	-5851	6693	6546	6433	6286	6173	6490	6230	84	1920	500	3960	10	1	16769188	1046	7.46	1.26	12	0.17	837.00	4965.00	19800	20231018	-68.48	6210	20241025	0.48	15340	-59.32	20240108	6210	0.48	20241025	15340	-59.32	20240108	6210	0.48	20241025	2.24	N	445180	500	83 억	174391	N	N	3	N	N
39	20241025	101345	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6320	-80	5	-1.25	105522070	16386	24.46	6400	6500	6320	8320	4480	6400	6439.77	1.04	-5004	6693	6546	6433	6286	6173	6490	6230	84	1920	500	3960	10	1	16769188	1060	7.55	1.27	12	0.10	837.00	4965.00	19800	20231018	-68.08	6320	20241025	0.00	15340	-58.80	20240108	6320	0.00	20241025	15340	-58.80	20240108	6320	0.00	20241025	2.24	N	445180	500	83 억	174391	N	N	3	N	N
40	20241025	091348	57	100.00	KOSDAQ		화학	N	N	N	N	N	6430	30	2	0.47	65259020	10077	15.04	6400	6500	6400	8320	4480	6400	6476.04	1.04	-3280	6693	6546	6433	6286	6173	6490	6230	84	1920	500	3960	10	1	16769188	1078	7.68	1.30	12	0.06	837.00	4965.00	19800	20231018	-67.53	6320	20241024	1.74	15340	-58.08	20240108	6320	1.74	20241024	15340	-58.08	20240108	6320	1.74	20241024	2.24	N	445180	500	83 억	174391	N	N	3	N	N
41	20241024	161319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6400	-190	5	-2.88	426652450	66402	105.68	6530	6580	6320	8560	4620	6590	6425.39	1.12	-13635	6890	6740	6550	6400	6210	6815	6475	84	1970	500	4080	10	1	16769188	1073	7.65	1.29	12	0.40	837.00	4965.00	19800	20231018	-67.68	6320	20241024	1.27	15340	-58.28	20240108	6320	1.27	20241024	15340	-58.28	20240108	6320	1.27	20241024	2.28	N	445180	500	83 억	188026	N	N	3	N	N
42	20241024	151333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6330	-260	5	-3.95	389637220	60570	96.40	6530	6580	6330	8560	4620	6590	6432.84	1.12	-12927	6890	6740	6550	6400	6210	6815	6475	84	1970	500	4080	10	1	16769188	1061	7.56	1.27	12	0.36	837.00	4965.00	19800	20231018	-68.03	6330	20241024	0.00	15340	-58.74	20240108	6330	0.00	20241024	15340	-58.74	20240108	6330	0.00	20241024	2.28	N	445180	500	83 억	188026	N	N	10	N	N
43	20241024	141318	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-150	5	-2.28	224911000	34818	55.41	6530	6580	6420	8560	4620	6590	6459.62	1.12	-8609	6890	6740	6550	6400	6210	6815	6475	84	1970	500	4080	10	1	16769188	1080	7.69	1.30	12	0.21	837.00	4965.00	19800	20231018	-67.47	6360	20241023	1.26	15340	-58.02	20240108	6360	1.26	20241023	15340	-58.02	20240108	6360	1.26	20241023	2.28	N	445180	500	83 억	188026	N	N	10	N	N
44	20241024	131330	57	100.00	KOSDAQ		화학	N	N	N	N	N	6470	-120	5	-1.82	187613530	29031	46.20	6530	6580	6420	8560	4620	6590	6462.52	1.12	-8418	6890	6740	6550	6400	6210	6815	6475	84	1970	500	4080	10	1	16769188	1085	7.73	1.30	12	0.17	837.00	4965.00	19800	20231018	-67.32	6360	20241023	1.73	15340	-57.82	20240108	6360	1.73	20241023	15340	-57.82	20240108	6360	1.73	20241023	2.28	N	445180	500	83 억	188026	N	N	10	N	N
45	20241024	121323	57	100.00	KOSDAQ		화학	N	N	N	N	N	6480	-110	5	-1.67	159265810	24676	39.27	6530	6550	6420	8560	4620	6590	6454.28	1.12	-8341	6890	6740	6550	6400	6210	6815	6475	84	1970	500	4080	10	1	16769188	1087	7.74	1.31	12	0.15	837.00	4965.00	19800	20231018	-67.27	6360	20241023	1.89	15340	-57.76	20240108	6360	1.89	20241023	15340	-57.76	20240108	6360	1.89	20241023	2.28	N	445180	500	83 억	188026	N	N	10	N	N
46	20241024	111324	57	100.00	KOSDAQ		화학	N	N	N	N	N	6470	-120	5	-1.82	150925250	23387	37.22	6530	6550	6420	8560	4620	6590	6453.38	1.12	-8500	6890	6740	6550	6400	6210	6815	6475	84	1970	500	4080	10	1	16769188	1085	7.73	1.30	12	0.14	837.00	4965.00	19800	20231018	-67.32	6360	20241023	1.73	15340	-57.82	20240108	6360	1.73	20241023	15340	-57.82	20240108	6360	1.73	20241023	2.28	N	445180	500	83 억	188026	N	N	10	N	N
47	20241024	101153	57	100.00	KOSDAQ		화학	N	N	N	N	N	6460	-130	5	-1.97	88273750	13662	21.74	6530	6550	6440	8560	4620	6590	6461.26	1.12	-2964	6890	6740	6550	6400	6210	6815	6475	84	1970	500	4080	10	1	16769188	1083	7.72	1.30	12	0.08	837.00	4965.00	19800	20231018	-67.37	6360	20241023	1.57	15340	-57.89	20240108	6360	1.57	20241023	15340	-57.89	20240108	6360	1.57	20241023	2.28	N	445180	500	83 억	188026	N	N	10	N	N
48	20241024	091426	57	100.00	KOSDAQ		화학	N	N	N	N	N	6520	-70	5	-1.06	6840800	1048	1.67	6530	6550	6520	8560	4620	6590	6527.48	1.12	471	6890	6740	6550	6400	6210	6815	6475	84	1970	500	4080	10	1	16769188	1093	7.79	1.31	12	0.01	837.00	4965.00	19800	20231018	-67.07	6360	20241023	2.52	15340	-57.50	20240108	6360	2.52	20241023	15340	-57.50	20240108	6360	2.52	20241023	2.28	N	445180	500	83 억	188026	N	N	10	N	N
49	20241023	161327	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6590	160	2	2.49	406978510	62399	73.22	6430	6700	6360	8350	4510	6430	6522.09	0.99	21175	6803	6616	6523	6336	6243	6570	6290	84	1920	500	3980	10	1	16769188	1105	7.87	1.33	12	0.37	837.00	4965.00	19800	20231018	-66.72	6360	20241023	3.62	15340	-57.04	20240108	6360	3.62	20241023	15340	-57.04	20240108	6360	3.62	20241023	2.19	N	445180	500	83 억	166851	N	N	10	N	N
50	20241023	151355	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6590	160	2	2.49	393856690	60408	70.88	6430	6700	6360	8350	4510	6430	6519.94	0.99	19906	6803	6616	6523	6336	6243	6570	6290	84	1920	500	3980	10	1	16769188	1105	7.87	1.33	12	0.36	837.00	4965.00	19800	20231018	-66.72	6360	20241023	3.62	15340	-57.04	20240108	6360	3.62	20241023	15340	-57.04	20240108	6360	3.62	20241023	2.19	N	445180	500	83 억	166851	N	N	0	N	N
51	20241023	141359	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6650	220	2	3.42	294806030	45448	53.33	6430	6700	6360	8350	4510	6430	6486.67	0.99	14502	6803	6616	6523	6336	6243	6570	6290	84	1920	500	3980	10	1	16769188	1115	7.95	1.34	12	0.27	837.00	4965.00	19800	20231018	-66.41	6360	20241023	4.56	15340	-56.65	20240108	6360	4.56	20241023	15340	-56.65	20240108	6360	4.56	20241023	2.19	N	445180	500	83 억	166851	N	N	0	N	N
52	20241023	131339	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6500	70	2	1.09	186823410	29020	34.05	6430	6530	6360	8350	4510	6430	6437.75	0.99	3612	6803	6616	6523	6336	6243	6570	6290	84	1920	500	3980	10	1	16769188	1090	7.77	1.31	12	0.17	837.00	4965.00	19800	20231018	-67.17	6360	20241023	2.20	15340	-57.63	20240108	6360	2.20	20241023	15340	-57.63	20240108	6360	2.20	20241023	2.19	N	445180	500	83 억	166851	N	N	0	N	N
53	20241023	121335	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6490	60	2	0.93	161992700	25177	29.54	6430	6530	6360	8350	4510	6430	6434.15	0.99	1470	6803	6616	6523	6336	6243	6570	6290	84	1920	500	3980	10	1	16769188	1088	7.75	1.31	12	0.15	837.00	4965.00	19800	20231018	-67.22	6360	20241023	2.04	15340	-57.69	20240108	6360	2.04	20241023	15340	-57.69	20240108	6360	2.04	20241023	2.19	N	445180	500	83 억	166851	N	N	0	N	N
54	20241023	111328	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6440	10	2	0.16	127467780	19862	23.30	6430	6490	6360	8350	4510	6430	6417.67	0.99	-854	6803	6616	6523	6336	6243	6570	6290	84	1920	500	3980	10	1	16769188	1080	7.69	1.30	12	0.12	837.00	4965.00	19800	20231018	-67.47	6360	20241023	1.26	15340	-58.02	20240108	6360	1.26	20241023	15340	-58.02	20240108	6360	1.26	20241023	2.19	N	445180	500	83 억	166851	N	N	0	N	N
55	20241023	101332	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6440	10	2	0.16	86723230	13506	15.85	6430	6490	6360	8350	4510	6430	6421.09	0.99	-794	6803	6616	6523	6336	6243	6570	6290	84	1920	500	3980	10	1	16769188	1080	7.69	1.30	12	0.08	837.00	4965.00	19800	20231018	-67.47	6360	20241023	1.26	15340	-58.02	20240108	6360	1.26	20241023	15340	-58.02	20240108	6360	1.26	20241023	2.19	N	445180	500	83 억	166851	N	N	0	N	N
56	20241023	091333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6410	-20	5	-0.31	15832810	2464	2.89	6430	6480	6410	8350	4510	6430	6425.65	0.99	-503	6803	6616	6523	6336	6243	6570	6290	84	1920	500	3980	10	1	16769188	1075	7.66	1.29	12	0.01	837.00	4965.00	19800	20231018	-67.63	6410	20241023	0.00	15340	-58.21	20240108	6410	0.00	20241023	15340	-58.21	20240108	6410	0.00	20241023	2.19	N	445180	500	83 억	166851	N	N	0	N	N
57	20241022	161317	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6430	-280	5	-4.17	553836070	84764	11.69	6690	6710	6430	8720	4700	6710	6534.45	1.01	-3011	7803	7256	6933	6386	6063	7530	6660	84	2010	500	4160	10	1	16769188	1078	7.68	1.30	12	0.51	837.00	4965.00	19800	20231018	-67.53	6430	20241022	0.00	15340	-58.08	20240108	6430	0.00	20241022	15340	-58.08	20240108	6430	0.00	20241022	2.15	N	445180	500	83 억	169595	N	N	3	N	N
58	20241022	151335	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6430	-280	5	-4.17	510620040	78053	10.76	6690	6710	6430	8720	4700	6710	6541.97	1.01	-2766	7803	7256	6933	6386	6063	7530	6660	84	2010	500	4160	10	1	16769188	1078	7.68	1.30	12	0.47	837.00	4965.00	19800	20231018	-67.53	6430	20241022	0.00	15340	-58.08	20240108	6430	0.00	20241022	15340	-58.08	20240108	6430	0.00	20241022	2.15	N	445180	500	83 억	169595	N	N	3	N	N
59	20241022	141335	57	100.00	KOSDAQ		화학	N	N	N	N	N	6500	-210	5	-3.13	440364780	67157	9.26	6690	6710	6460	8720	4700	6710	6557.24	1.01	-2015	7803	7256	6933	6386	6063	7530	6660	84	2010	500	4160	10	1	16769188	1090	7.77	1.31	12	0.40	837.00	4965.00	19800	20231018	-67.17	6440	20240909	0.93	15340	-57.63	20240108	6440	0.93	20240909	15340	-57.63	20240108	6440	0.93	20240909	2.15	N	445180	500	83 억	169595	N	N	3	N	N
60	20241022	131334	57	100.00	KOSDAQ		화학	N	N	N	N	N	6500	-210	5	-3.13	402610480	61342	8.46	6690	6710	6500	8720	4700	6710	6563.37	1.01	-228	7803	7256	6933	6386	6063	7530	6660	84	2010	500	4160	10	1	16769188	1090	7.77	1.31	12	0.37	837.00	4965.00	19800	20231018	-67.17	6440	20240909	0.93	15340	-57.63	20240108	6440	0.93	20240909	15340	-57.63	20240108	6440	0.93	20240909	2.15	N	445180	500	83 억	169595	N	N	3	N	N
61	20241022	121329	57	100.00	KOSDAQ		화학	N	N	N	N	N	6540	-170	5	-2.53	310502550	47212	6.51	6690	6710	6500	8720	4700	6710	6576.77	1.01	-828	7803	7256	6933	6386	6063	7530	6660	84	2010	500	4160	10	1	16769188	1097	7.81	1.32	12	0.28	837.00	4965.00	19800	20231018	-66.97	6440	20240909	1.55	15340	-57.37	20240108	6440	1.55	20240909	15340	-57.37	20240108	6440	1.55	20240909	2.15	N	445180	500	83 억	169595	N	N	3	N	N
62	20241022	111325	57	100.00	KOSDAQ		화학	N	N	N	N	N	6530	-180	5	-2.68	262943230	39951	5.51	6690	6710	6500	8720	4700	6710	6581.64	1.01	-3477	7803	7256	6933	6386	6063	7530	6660	84	2010	500	4160	10	1	16769188	1095	7.80	1.32	12	0.24	837.00	4965.00	19800	20231018	-67.02	6440	20240909	1.40	15340	-57.43	20240108	6440	1.40	20240909	15340	-57.43	20240108	6440	1.40	20240909	2.15	N	445180	500	83 억	169595	N	N	3	N	N
63	20241022	101327	57	100.00	KOSDAQ		화학	N	N	N	N	N	6540	-170	5	-2.53	210474240	31906	4.40	6690	6710	6510	8720	4700	6710	6596.70	1.01	-4192	7803	7256	6933	6386	6063	7530	6660	84	2010	500	4160	10	1	16769188	1097	7.81	1.32	12	0.19	837.00	4965.00	19800	20231018	-66.97	6440	20240909	1.55	15340	-57.37	20240108	6440	1.55	20240909	15340	-57.37	20240108	6440	1.55	20240909	2.15	N	445180	500	83 억	169595	N	N	3	N	N
64	20241022	091326	57	100.00	KOSDAQ		화학	N	N	N	N	N	6620	-90	5	-1.34	49998910	7514	1.04	6690	6710	6580	8720	4700	6710	6654.10	1.01	-963	7803	7256	6933	6386	6063	7530	6660	84	2010	500	4160	10	1	16769188	1110	7.91	1.33	12	0.04	837.00	4965.00	19800	20231018	-66.57	6440	20240909	2.80	15340	-56.84	20240108	6440	2.80	20240909	15340	-56.84	20240108	6440	2.80	20240909	2.15	N	445180	500	83 억	169595	N	N	3	N	N
65	20241021	161311	57	100.00	KOSDAQ		화학	N	N	N	N	N	6710	80	2	1.21	5116653890	722247	1008.22	6630	7480	6610	8610	4650	6630	7084.85	1.31	-50171	7136	6882	6736	6482	6336	6810	6410	84	1980	500	4110	10	1	16769188	1125	8.02	1.35	12	4.31	837.00	4965.00	19800	20231018	-66.11	6440	20240909	4.19	15340	-56.26	20240108	6440	4.19	20240909	15340	-56.26	20240108	6440	4.19	20240909	2.12	N	445180	500	83 억	220140	N	N	3	N	N
66	20241021	151322	57	100.00	KOSDAQ		화학	N	N	N	N	N	6690	60	2	0.90	5073761200	715841	999.28	6630	7480	6610	8610	4650	6630	7087.83	1.31	-49874	7136	6882	6736	6482	6336	6810	6410	84	1980	500	4110	10	1	16769188	1122	7.99	1.35	12	4.27	837.00	4965.00	19800	20231018	-66.21	6440	20240909	3.88	15340	-56.39	20240108	6440	3.88	20240909	15340	-56.39	20240108	6440	3.88	20240909	2.12	N	445180	500	83 억	220140	N	N	3	N	N
67	20241021	141324	57	100.00	KOSDAQ		화학	N	N	N	N	N	6710	80	2	1.21	4890898040	688498	961.11	6630	7480	6610	8610	4650	6630	7103.72	1.31	-53799	7136	6882	6736	6482	6336	6810	6410	84	1980	500	4110	10	1	16769188	1125	8.02	1.35	12	4.11	837.00	4965.00	19800	20231018	-66.11	6440	20240909	4.19	15340	-56.26	20240108	6440	4.19	20240909	15340	-56.26	20240108	6440	4.19	20240909	2.12	N	445180	500	83 억	220140	N	N	3	N	N
68	20241021	131321	57	100.00	KOSDAQ		화학	N	N	N	N	N	6830	200	2	3.02	4474510070	627375	875.78	6630	7480	6610	8610	4650	6630	7132.11	1.31	-52100	7136	6882	6736	6482	6336	6810	6410	84	1980	500	4110	10	1	16769188	1145	8.16	1.38	12	3.74	837.00	4965.00	19800	20231018	-65.51	6440	20240909	6.06	15340	-55.48	20240108	6440	6.06	20240909	15340	-55.48	20240108	6440	6.06	20240909	2.12	N	445180	500	83 억	220140	N	N	3	N	N
69	20241021	121319	57	100.00	KOSDAQ		화학	N	N	N	N	N	7280	650	2	9.80	2274199520	316493	441.81	6630	7480	6610	8610	4650	6630	7185.62	1.31	-32704	7136	6882	6736	6482	6336	6810	6410	84	1980	500	4110	10	1	16769188	1221	8.70	1.47	12	1.89	837.00	4965.00	19800	20231018	-63.23	6440	20240909	13.04	15340	-52.54	20240108	6440	13.04	20240909	15340	-52.54	20240108	6440	13.04	20240909	2.12	N	445180	500	83 억	220140	N	N	3	N	N
70	20241021	111312	57	100.00	KOSDAQ		화학	N	N	N	N	N	6760	130	2	1.96	153202820	22865	31.92	6630	6780	6610	8610	4650	6630	6700.32	1.31	7973	7136	6882	6736	6482	6336	6810	6410	84	1980	500	4110	10	1	16769188	1134	8.08	1.36	12	0.14	837.00	4965.00	19800	20231018	-65.86	6440	20240909	4.97	15340	-55.93	20240108	6440	4.97	20240909	15340	-55.93	20240108	6440	4.97	20240909	2.12	N	445180	500	83 억	220140	N	N	3	N	N
71	20241021	101319	57	100.00	KOSDAQ		화학	N	N	N	N	N	6680	50	2	0.75	56298460	8460	11.81	6630	6700	6610	8610	4650	6630	6654.66	1.31	1296	7136	6882	6736	6482	6336	6810	6410	84	1980	500	4110	10	1	16769188	1120	7.98	1.35	12	0.05	837.00	4965.00	19800	20231018	-66.26	6440	20240909	3.73	15340	-56.45	20240108	6440	3.73	20240909	15340	-56.45	20240108	6440	3.73	20240909	2.12	N	445180	500	83 억	220140	N	N	3	N	N
72	20241021	091316	57	100.00	KOSDAQ		화학	N	N	N	N	N	6640	10	2	0.15	19821630	2989	4.17	6630	6700	6610	8610	4650	6630	6631.53	1.31	-2608	7136	6882	6736	6482	6336	6810	6410	84	1980	500	4110	10	1	16769188	1113	7.93	1.34	12	0.02	837.00	4965.00	19800	20231018	-66.46	6440	20240909	3.11	15340	-56.71	20240108	6440	3.11	20240909	15340	-56.71	20240108	6440	3.11	20240909	2.12	N	445180	500	83 억	220140	N	N	3	N	N
73	20241018	161313	57	100.00	KOSDAQ		화학	N	N	N	N	N	6630	-300	5	-4.33	479978310	71526	231.58	6990	6990	6590	9000	4860	6930	6710.70	1.47	-26937	7163	7046	6923	6806	6683	6985	6745	84	2070	500	4290	10	1	16769188	1112	7.92	1.34	12	0.43	837.00	4965.00	19800	20231018	-66.52	6440	20240909	2.95	15340	-56.78	20240108	6440	2.95	20240909	19800	-66.52	20231018	6440	2.95	20240909	2.10	N	445180	500	83 억	247077	N	N	3	N	N
74	20241018	151348	57	100.00	KOSDAQ		화학	N	N	N	N	N	6640	-290	5	-4.18	465186670	69295	224.36	6990	6990	6590	9000	4860	6930	6713.07	1.47	-26542	7163	7046	6923	6806	6683	6985	6745	84	2070	500	4290	10	1	16769188	1113	7.93	1.34	12	0.41	837.00	4965.00	19800	20231018	-66.46	6440	20240909	3.11	15340	-56.71	20240108	6440	3.11	20240909	19800	-66.46	20231018	6440	3.11	20240909	2.10	N	445180	500	83 억	247077	N	N	0	N	N
75	20241018	141347	57	100.00	KOSDAQ		화학	N	N	N	N	N	6660	-270	5	-3.90	427407730	63670	206.15	6990	6990	6590	9000	4860	6930	6712.78	1.47	-24398	7163	7046	6923	6806	6683	6985	6745	84	2070	500	4290	10	1	16769188	1117	7.96	1.34	12	0.38	837.00	4965.00	19800	20231018	-66.36	6440	20240909	3.42	15340	-56.58	20240108	6440	3.42	20240909	19800	-66.36	20231018	6440	3.42	20240909	2.10	N	445180	500	83 억	247077	N	N	0	N	N
76	20241018	131332	57	100.00	KOSDAQ		화학	N	N	N	N	N	6650	-280	5	-4.04	365920180	54398	176.13	6990	6990	6590	9000	4860	6930	6726.64	1.47	-23387	7163	7046	6923	6806	6683	6985	6745	84	2070	500	4290	10	1	16769188	1115	7.95	1.34	12	0.32	837.00	4965.00	19800	20231018	-66.41	6440	20240909	3.26	15340	-56.65	20240108	6440	3.26	20240909	19800	-66.41	20231018	6440	3.26	20240909	2.10	N	445180	500	83 억	247077	N	N	0	N	N
77	20241018	121343	57	100.00	KOSDAQ		화학	N	N	N	N	N	6660	-270	5	-3.90	343301770	50996	165.11	6990	6990	6590	9000	4860	6930	6731.85	1.47	-21118	7163	7046	6923	6806	6683	6985	6745	84	2070	500	4290	10	1	16769188	1117	7.96	1.34	12	0.30	837.00	4965.00	19800	20231018	-66.36	6440	20240909	3.42	15340	-56.58	20240108	6440	3.42	20240909	19800	-66.36	20231018	6440	3.42	20240909	2.10	N	445180	500	83 억	247077	N	N	0	N	N
78	20241018	111338	57	100.00	KOSDAQ		화학	N	N	N	N	N	6610	-320	5	-4.62	300504620	44547	144.23	6990	6990	6600	9000	4860	6930	6745.70	1.47	-18143	7163	7046	6923	6806	6683	6985	6745	84	2070	500	4290	10	1	16769188	1108	7.90	1.33	12	0.27	837.00	4965.00	19800	20231018	-66.62	6440	20240909	2.64	15340	-56.91	20240108	6440	2.64	20240909	19800	-66.62	20231018	6440	2.64	20240909	2.10	N	445180	500	83 억	247077	N	N	0	N	N
79	20241018	101324	57	100.00	KOSDAQ		화학	N	N	N	N	N	6790	-140	5	-2.02	126728740	18508	59.92	6990	6990	6780	9000	4860	6930	6847.14	1.47	-7313	7163	7046	6923	6806	6683	6985	6745	84	2070	500	4290	10	1	16769188	1139	8.11	1.37	12	0.11	837.00	4965.00	19800	20231018	-65.71	6440	20240909	5.43	15340	-55.74	20240108	6440	5.43	20240909	19800	-65.71	20231018	6440	5.43	20240909	2.10	N	445180	500	83 억	247077	N	N	0	N	N
80	20241018	091322	57	100.00	KOSDAQ		화학	N	N	N	N	N	6890	-40	5	-0.58	32797120	4742	15.35	6990	6990	6870	9000	4860	6930	6916.24	1.47	-4373	7163	7046	6923	6806	6683	6985	6745	84	2070	500	4290	10	1	16769188	1155	8.23	1.39	12	0.03	837.00	4965.00	19800	20231018	-65.20	6440	20240909	6.99	15340	-55.08	20240108	6440	6.99	20240909	19800	-65.20	20231018	6440	6.99	20240909	2.10	N	445180	500	83 억	247077	N	N	0	N	N
81	20241017	161317	57	100.00	KOSDAQ		화학	N	N	N	N	N	6930	70	2	1.02	209982940	30575	93.37	7040	7040	6800	8910	4810	6860	6867.39	1.54	-10781	7040	6950	6890	6800	6740	6920	6770	84	2050	500	4250	10	1	16769188	1162	8.28	1.40	12	0.18	837.00	4965.00	19800	20231018	-65.00	6440	20240909	7.61	15340	-54.82	20240108	6440	7.61	20240909	19800	-65.00	20231018	6440	7.61	20240909	2.09	N	445180	500	83 억	258159	N	N	0	N	N
82	20241017	151321	57	100.00	KOSDAQ		화학	N	N	N	N	N	6820	-40	5	-0.58	202818640	29536	90.20	7040	7040	6800	8910	4810	6860	6866.83	1.54	-10347	7040	6950	6890	6800	6740	6920	6770	84	2050	500	4250	10	1	16769188	1144	8.15	1.37	12	0.18	837.00	4965.00	19800	20231018	-65.56	6440	20240909	5.90	15340	-55.54	20240108	6440	5.90	20240909	19800	-65.56	20231018	6440	5.90	20240909	2.09	N	445180	500	83 억	258159	N	N	0	N	N
83	20241017	141328	57	100.00	KOSDAQ		화학	N	N	N	N	N	6800	-60	5	-0.87	160992070	23397	71.45	7040	7040	6800	8910	4810	6860	6880.89	1.54	-10740	7040	6950	6890	6800	6740	6920	6770	84	2050	500	4250	10	1	16769188	1140	8.12	1.37	12	0.14	837.00	4965.00	19800	20231018	-65.66	6440	20240909	5.59	15340	-55.67	20240108	6440	5.59	20240909	19800	-65.66	20231018	6440	5.59	20240909	2.09	N	445180	500	83 억	258159	N	N	0	N	N
84	20241017	131320	57	100.00	KOSDAQ		화학	N	N	N	N	N	6870	10	2	0.15	127813190	18537	56.61	7040	7040	6850	8910	4810	6860	6895.03	1.54	-10082	7040	6950	6890	6800	6740	6920	6770	84	2050	500	4250	10	1	16769188	1152	8.21	1.38	12	0.11	837.00	4965.00	19800	20231018	-65.30	6440	20240909	6.68	15340	-55.22	20240108	6440	6.68	20240909	19800	-65.30	20231018	6440	6.68	20240909	2.09	N	445180	500	83 억	258159	N	N	0	N	N
85	20241017	121327	57	100.00	KOSDAQ		화학	N	N	N	N	N	6870	10	2	0.15	118161590	17134	52.32	7040	7040	6850	8910	4810	6860	6896.32	1.54	-9626	7040	6950	6890	6800	6740	6920	6770	84	2050	500	4250	10	1	16769188	1152	8.21	1.38	12	0.10	837.00	4965.00	19800	20231018	-65.30	6440	20240909	6.68	15340	-55.22	20240108	6440	6.68	20240909	19800	-65.30	20231018	6440	6.68	20240909	2.09	N	445180	500	83 억	258159	N	N	0	N	N
86	20241017	111325	57	100.00	KOSDAQ		화학	N	N	N	N	N	6910	50	2	0.73	105955010	15362	46.91	7040	7040	6850	8910	4810	6860	6897.21	1.54	-8915	7040	6950	6890	6800	6740	6920	6770	84	2050	500	4250	10	1	16769188	1159	8.26	1.39	12	0.09	837.00	4965.00	19800	20231018	-65.10	6440	20240909	7.30	15340	-54.95	20240108	6440	7.30	20240909	19800	-65.10	20231018	6440	7.30	20240909	2.09	N	445180	500	83 억	258159	N	N	0	N	N
87	20241017	101322	57	100.00	KOSDAQ		화학	N	N	N	N	N	6880	20	2	0.29	46194040	6679	20.40	7040	7040	6860	8910	4810	6860	6916.31	1.54	-1628	7040	6950	6890	6800	6740	6920	6770	84	2050	500	4250	10	1	16769188	1154	8.22	1.39	12	0.04	837.00	4965.00	19800	20231018	-65.25	6440	20240909	6.83	15340	-55.15	20240108	6440	6.83	20240909	19800	-65.25	20231018	6440	6.83	20240909	2.09	N	445180	500	83 억	258159	N	N	0	N	N
88	20241017	091313	57	100.00	KOSDAQ		화학	N	N	N	N	N	6930	70	2	1.02	9298470	1335	4.08	7040	7040	6930	8910	4810	6860	6965.15	1.54	913	7040	6950	6890	6800	6740	6920	6770	84	2050	500	4250	10	1	16769188	1162	8.28	1.40	12	0.01	837.00	4965.00	19800	20231018	-65.00	6440	20240909	7.61	15340	-54.82	20240108	6440	7.61	20240909	19800	-65.00	20231018	6440	7.61	20240909	2.09	N	445180	500	83 억	258159	N	N	0	N	N
89	20241016	161305	57	100.00	KOSDAQ		화학	N	N	N	N	N	6860	-170	5	-2.42	225249070	32645	64.83	6980	6980	6830	9130	4930	7030	6900.26	1.61	-11125	7256	7142	7046	6932	6836	7135	6925	84	2100	500	4350	10	1	16769188	1150	8.20	1.38	12	0.19	837.00	4965.00	19800	20231018	-65.35	6440	20240909	6.52	15340	-55.28	20240108	6440	6.52	20240909	19800	-65.35	20231018	6440	6.52	20240909	2.10	N	445180	500	83 억	269284	N	N	0	N	N
90	20241016	151313	57	100.00	KOSDAQ		화학	N	N	N	N	N	6850	-180	5	-2.56	206210460	29870	59.32	6980	6980	6830	9130	4930	7030	6903.60	1.61	-10417	7256	7142	7046	6932	6836	7135	6925	84	2100	500	4350	10	1	16769188	1149	8.18	1.38	12	0.18	837.00	4965.00	19800	20231018	-65.40	6440	20240909	6.37	15340	-55.35	20240108	6440	6.37	20240909	19800	-65.40	20231018	6440	6.37	20240909	2.10	N	445180	500	83 억	269284	N	N	0	N	N
91	20241016	141316	57	100.00	KOSDAQ		화학	N	N	N	N	N	6870	-160	5	-2.28	163410390	23627	46.92	6980	6980	6860	9130	4930	7030	6916.26	1.61	-6702	7256	7142	7046	6932	6836	7135	6925	84	2100	500	4350	10	1	16769188	1152	8.21	1.38	12	0.14	837.00	4965.00	19800	20231018	-65.30	6440	20240909	6.68	15340	-55.22	20240108	6440	6.68	20240909	19800	-65.30	20231018	6440	6.68	20240909	2.10	N	445180	500	83 억	269284	N	N	0	N	N
92	20241016	131310	57	100.00	KOSDAQ		화학	N	N	N	N	N	6910	-120	5	-1.71	139895920	20212	40.14	6980	6980	6860	9130	4930	7030	6921.43	1.61	-4154	7256	7142	7046	6932	6836	7135	6925	84	2100	500	4350	10	1	16769188	1159	8.26	1.39	12	0.12	837.00	4965.00	19800	20231018	-65.10	6440	20240909	7.30	15340	-54.95	20240108	6440	7.30	20240909	19800	-65.10	20231018	6440	7.30	20240909	2.10	N	445180	500	83 억	269284	N	N	0	N	N
93	20241016	121309	57	100.00	KOSDAQ		화학	N	N	N	N	N	6940	-90	5	-1.28	115611640	16697	33.16	6980	6980	6860	9130	4930	7030	6924.10	1.61	-2185	7256	7142	7046	6932	6836	7135	6925	84	2100	500	4350	10	1	16769188	1164	8.29	1.40	12	0.10	837.00	4965.00	19800	20231018	-64.95	6440	20240909	7.76	15340	-54.76	20240108	6440	7.76	20240909	19800	-64.95	20231018	6440	7.76	20240909	2.10	N	445180	500	83 억	269284	N	N	0	N	N
94	20241016	111308	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	-70	5	-1.00	81404060	11750	23.33	6980	6980	6860	9130	4930	7030	6928.01	1.61	-1855	7256	7142	7046	6932	6836	7135	6925	84	2100	500	4350	10	1	16769188	1167	8.32	1.40	12	0.07	837.00	4965.00	19800	20231018	-64.85	6440	20240909	8.07	15340	-54.63	20240108	6440	8.07	20240909	19800	-64.85	20231018	6440	8.07	20240909	2.10	N	445180	500	83 억	269284	N	N	0	N	N
95	20241016	101306	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	-70	5	-1.00	52079840	7536	14.97	6980	6980	6860	9130	4930	7030	6910.81	1.61	-1426	7256	7142	7046	6932	6836	7135	6925	84	2100	500	4350	10	1	16769188	1167	8.32	1.40	12	0.04	837.00	4965.00	19800	20231018	-64.85	6440	20240909	8.07	15340	-54.63	20240108	6440	8.07	20240909	19800	-64.85	20231018	6440	8.07	20240909	2.10	N	445180	500	83 억	269284	N	N	0	N	N
96	20241016	091311	57	100.00	KOSDAQ		화학	N	N	N	N	N	6900	-130	5	-1.85	24782540	3597	7.14	6980	6980	6860	9130	4930	7030	6889.78	1.61	524	7256	7142	7046	6932	6836	7135	6925	84	2100	500	4350	10	1	16769188	1157	8.24	1.39	12	0.02	837.00	4965.00	19800	20231018	-65.15	6440	20240909	7.14	15340	-55.02	20240108	6440	7.14	20240909	19800	-65.15	20231018	6440	7.14	20240909	2.10	N	445180	500	83 억	269284	N	N	0	N	N
97	20241015	161301	57	100.00	KOSDAQ		화학	N	N	N	N	N	7030	10	2	0.14	352827510	50231	186.13	7030	7160	6950	9120	4920	7020	7024.10	1.56	7119	7200	7110	6960	6870	6720	7155	6915	84	2100	500	4350	10	1	16769188	1179	8.40	1.42	12	0.30	837.00	4965.00	19800	20231018	-64.49	6440	20240909	9.16	15340	-54.17	20240108	6440	9.16	20240909	19800	-64.49	20231018	6440	9.16	20240909	2.11	N	445180	500	83 억	262165	N	N	0	N	N
98	20241015	151311	57	100.00	KOSDAQ		화학	N	N	N	N	N	7010	-10	5	-0.14	347935290	49535	183.55	7030	7160	6950	9120	4920	7020	7024.03	1.56	7379	7200	7110	6960	6870	6720	7155	6915	84	2100	500	4350	10	1	16769188	1176	8.38	1.41	12	0.30	837.00	4965.00	19800	20231018	-64.60	6440	20240909	8.85	15340	-54.30	20240108	6440	8.85	20240909	19800	-64.60	20231018	6440	8.85	20240909	2.11	N	445180	500	83 억	262165	N	N	0	N	N
99	20241015	141311	57	100.00	KOSDAQ		화학	N	N	N	N	N	7010	-10	5	-0.14	315596260	44914	166.43	7030	7160	6950	9120	4920	7020	7026.68	1.56	6731	7200	7110	6960	6870	6720	7155	6915	84	2100	500	4350	10	1	16769188	1176	8.38	1.41	12	0.27	837.00	4965.00	19800	20231018	-64.60	6440	20240909	8.85	15340	-54.30	20240108	6440	8.85	20240909	19800	-64.60	20231018	6440	8.85	20240909	2.11	N	445180	500	83 억	262165	N	N	0	N	N
100	20241015	131308	57	100.00	KOSDAQ		화학	N	N	N	N	N	7060	40	2	0.57	240359880	34217	126.79	7030	7160	6950	9120	4920	7020	7024.57	1.56	3700	7200	7110	6960	6870	6720	7155	6915	84	2100	500	4350	10	1	16769188	1184	8.43	1.42	12	0.20	837.00	4965.00	19800	20231018	-64.34	6440	20240909	9.63	15340	-53.98	20240108	6440	9.63	20240909	19800	-64.34	20231018	6440	9.63	20240909	2.11	N	445180	500	83 억	262165	N	N	0	N	N
101	20241015	121311	57	100.00	KOSDAQ		화학	N	N	N	N	N	7020	0	3	0.00	205178940	29232	108.32	7030	7160	6950	9120	4920	7020	7018.98	1.56	1882	7200	7110	6960	6870	6720	7155	6915	84	2100	500	4350	10	1	16769188	1177	8.39	1.41	12	0.17	837.00	4965.00	19800	20231018	-64.55	6440	20240909	9.01	15340	-54.24	20240108	6440	9.01	20240909	19800	-64.55	20231018	6440	9.01	20240909	2.11	N	445180	500	83 억	262165	N	N	0	N	N
102	20241015	111315	57	100.00	KOSDAQ		화학	N	N	N	N	N	7100	80	2	1.14	165678270	23615	87.51	7030	7160	6950	9120	4920	7020	7015.81	1.56	473	7200	7110	6960	6870	6720	7155	6915	84	2100	500	4350	10	1	16769188	1191	8.48	1.43	12	0.14	837.00	4965.00	19800	20231018	-64.14	6440	20240909	10.25	15340	-53.72	20240108	6440	10.25	20240909	19800	-64.14	20231018	6440	10.25	20240909	2.11	N	445180	500	83 억	262165	N	N	0	N	N
103	20241015	101312	57	100.00	KOSDAQ		화학	N	N	N	N	N	7000	-20	5	-0.28	101412780	14425	53.45	7030	7160	6950	9120	4920	7020	7030.35	1.56	-1397	7200	7110	6960	6870	6720	7155	6915	84	2100	500	4350	10	1	16769188	1174	8.36	1.41	12	0.09	837.00	4965.00	19800	20231018	-64.65	6440	20240909	8.70	15340	-54.37	20240108	6440	8.70	20240909	19800	-64.65	20231018	6440	8.70	20240909	2.11	N	445180	500	83 억	262165	N	N	0	N	N
104	20241015	091308	57	100.00	KOSDAQ		화학	N	N	N	N	N	7120	100	2	1.42	20370540	2862	10.61	7030	7160	7030	9120	4920	7020	7117.59	1.56	1524	7200	7110	6960	6870	6720	7155	6915	84	2100	500	4350	10	1	16769188	1194	8.51	1.43	12	0.02	837.00	4965.00	19800	20231018	-64.04	6440	20240909	10.56	15340	-53.59	20240108	6440	10.56	20240909	19800	-64.04	20231018	6440	10.56	20240909	2.11	N	445180	500	83 억	262165	N	N	0	N	N
105	20241014	161234	57	100.00	KOSDAQ		화학	N	N	N	N	N	7020	120	2	1.74	186100320	26787	14.57	6880	7050	6810	8970	4830	6900	6946.20	1.54	4435	7860	7380	7070	6590	6280	7620	6830	84	2070	500	4270	10	1	16769188	1177	8.39	1.41	12	0.16	837.00	4965.00	19800	20231018	-64.55	6440	20240909	9.01	15340	-54.24	20240108	6440	9.01	20240909	19800	-64.55	20231018	6440	9.01	20240909	2.09	N	445180	500	83 억	257660	N	N	3	N	N
106	20241014	151252	57	100.00	KOSDAQ		화학	N	N	N	N	N	7000	100	2	1.45	176821890	25464	13.85	6880	7050	6810	8970	4830	6900	6944.00	1.54	4322	7860	7380	7070	6590	6280	7620	6830	84	2070	500	4270	10	1	16769188	1174	8.36	1.41	12	0.15	837.00	4965.00	19800	20231018	-64.65	6440	20240909	8.70	15340	-54.37	20240108	6440	8.70	20240909	19800	-64.65	20231018	6440	8.70	20240909	2.09	N	445180	500	83 억	257660	N	N	3	N	N
107	20241014	141250	57	100.00	KOSDAQ		화학	N	N	N	N	N	6970	70	2	1.01	160607150	23142	12.59	6880	7050	6810	8970	4830	6900	6940.07	1.54	3286	7860	7380	7070	6590	6280	7620	6830	84	2070	500	4270	10	1	16769188	1169	8.33	1.40	12	0.14	837.00	4965.00	19800	20231018	-64.80	6440	20240909	8.23	15340	-54.56	20240108	6440	8.23	20240909	19800	-64.80	20231018	6440	8.23	20240909	2.09	N	445180	500	83 억	257660	N	N	3	N	N
108	20241014	131249	57	100.00	KOSDAQ		화학	N	N	N	N	N	6950	50	2	0.72	145927280	21031	11.44	6880	7050	6810	8970	4830	6900	6938.68	1.54	2889	7860	7380	7070	6590	6280	7620	6830	84	2070	500	4270	10	1	16769188	1165	8.30	1.40	12	0.13	837.00	4965.00	19800	20231018	-64.90	6440	20240909	7.92	15340	-54.69	20240108	6440	7.92	20240909	19800	-64.90	20231018	6440	7.92	20240909	2.09	N	445180	500	83 억	257660	N	N	3	N	N
109	20241014	121239	57	100.00	KOSDAQ		화학	N	N	N	N	N	6950	50	2	0.72	139527240	20110	10.94	6880	7050	6810	8970	4830	6900	6938.20	1.54	3280	7860	7380	7070	6590	6280	7620	6830	84	2070	500	4270	10	1	16769188	1165	8.30	1.40	12	0.12	837.00	4965.00	19800	20231018	-64.90	6440	20240909	7.92	15340	-54.69	20240108	6440	7.92	20240909	19800	-64.90	20231018	6440	7.92	20240909	2.09	N	445180	500	83 억	257660	N	N	3	N	N
110	20241014	111240	57	100.00	KOSDAQ		화학	N	N	N	N	N	6920	20	2	0.29	128651490	18537	10.08	6880	7050	6810	8970	4830	6900	6940.25	1.54	3428	7860	7380	7070	6590	6280	7620	6830	84	2070	500	4270	10	1	16769188	1160	8.27	1.39	12	0.11	837.00	4965.00	19800	20231018	-65.05	6440	20240909	7.45	15340	-54.89	20240108	6440	7.45	20240909	19800	-65.05	20231018	6440	7.45	20240909	2.09	N	445180	500	83 억	257660	N	N	3	N	N
111	20241014	101242	57	100.00	KOSDAQ		화학	N	N	N	N	N	6980	80	2	1.16	69784990	10056	5.47	6880	7050	6810	8970	4830	6900	6939.64	1.54	4307	7860	7380	7070	6590	6280	7620	6830	84	2070	500	4270	10	1	16769188	1170	8.34	1.41	12	0.06	837.00	4965.00	19800	20231018	-64.75	6440	20240909	8.39	15340	-54.50	20240108	6440	8.39	20240909	19800	-64.75	20231018	6440	8.39	20240909	2.09	N	445180	500	83 억	257660	N	N	3	N	N
112	20241014	091244	57	100.00	KOSDAQ		화학	N	N	N	N	N	6950	50	2	0.72	42008240	6091	3.31	6880	6970	6810	8970	4830	6900	6896.77	1.54	5158	7860	7380	7070	6590	6280	7620	6830	84	2070	500	4270	10	1	16769188	1165	8.30	1.40	12	0.04	837.00	4965.00	19800	20231018	-64.90	6440	20240909	7.92	15340	-54.69	20240108	6440	7.92	20240909	19800	-64.90	20231018	6440	7.92	20240909	2.09	N	445180	500	83 억	257660	N	N	3	N	N
113	20241011	161219	57	100.00	KOSDAQ		화학	N	N	N	N	N	6900	90	2	1.32	1318542990	183656	369.00	6760	7550	6760	8850	4770	6810	7179.63	1.59	-8605	7250	7030	6860	6640	6470	6945	6555	84	2040	500	4220	10	1	16769188	1157	8.24	1.39	12	1.10	837.00	4965.00	19800	20231018	-65.15	6440	20240909	7.14	15340	-55.02	20240108	6440	7.14	20240909	19800	-65.15	20231018	6440	7.14	20240909	2.10	N	445180	500	83 억	266335	N	N	3	N	N
114	20241011	151236	57	100.00	KOSDAQ		화학	N	N	N	N	N	6920	110	2	1.62	1302337010	181310	364.29	6760	7550	6760	8850	4770	6810	7182.93	1.59	-9124	7250	7030	6860	6640	6470	6945	6555	84	2040	500	4220	10	1	16769188	1160	8.27	1.39	12	1.08	837.00	4965.00	19800	20231018	-65.05	6440	20240909	7.45	15340	-54.89	20240108	6440	7.45	20240909	19800	-65.05	20231018	6440	7.45	20240909	2.10	N	445180	500	83 억	266335	N	N	0	N	N
115	20241011	141241	57	100.00	KOSDAQ		화학	N	N	N	N	N	6930	120	2	1.76	1253617750	174289	350.18	6760	7550	6760	8850	4770	6810	7192.75	1.59	-9243	7250	7030	6860	6640	6470	6945	6555	84	2040	500	4220	10	1	16769188	1162	8.28	1.40	12	1.04	837.00	4965.00	19800	20231018	-65.00	6440	20240909	7.61	15340	-54.82	20240108	6440	7.61	20240909	19800	-65.00	20231018	6440	7.61	20240909	2.10	N	445180	500	83 억	266335	N	N	0	N	N
116	20241011	131241	57	100.00	KOSDAQ		화학	N	N	N	N	N	7040	230	2	3.38	1199157970	166486	334.50	6760	7550	6760	8850	4770	6810	7202.76	1.59	-9005	7250	7030	6860	6640	6470	6945	6555	84	2040	500	4220	10	1	16769188	1181	8.41	1.42	12	0.99	837.00	4965.00	19800	20231018	-64.44	6440	20240909	9.32	15340	-54.11	20240108	6440	9.32	20240909	19800	-64.44	20231018	6440	9.32	20240909	2.10	N	445180	500	83 억	266335	N	N	0	N	N
117	20241011	121233	57	100.00	KOSDAQ		화학	N	N	N	N	N	7080	270	2	3.96	1109169040	153716	308.85	6760	7550	6760	8850	4770	6810	7215.70	1.59	-12067	7250	7030	6860	6640	6470	6945	6555	84	2040	500	4220	10	1	16769188	1187	8.46	1.43	12	0.92	837.00	4965.00	19800	20231018	-64.24	6440	20240909	9.94	15340	-53.85	20240108	6440	9.94	20240909	19800	-64.24	20231018	6440	9.94	20240909	2.10	N	445180	500	83 억	266335	N	N	0	N	N
118	20241011	111235	57	100.00	KOSDAQ		화학	N	N	N	N	N	7180	370	2	5.43	984712460	136250	273.75	6760	7550	6760	8850	4770	6810	7227.25	1.59	-12642	7250	7030	6860	6640	6470	6945	6555	84	2040	500	4220	10	1	16769188	1204	8.58	1.45	12	0.81	837.00	4965.00	19800	20231018	-63.74	6440	20240909	11.49	15340	-53.19	20240108	6440	11.49	20240909	19800	-63.74	20231018	6440	11.49	20240909	2.10	N	445180	500	83 억	266335	N	N	0	N	N
119	20241011	101244	57	100.00	KOSDAQ		화학	N	N	N	N	N	6830	20	2	0.29	51888860	7579	15.23	6760	6880	6760	8850	4770	6810	6846.40	1.59	-1471	7250	7030	6860	6640	6470	6945	6555	84	2040	500	4220	10	1	16769188	1145	8.16	1.38	12	0.05	837.00	4965.00	19800	20231018	-65.51	6440	20240909	6.06	15340	-55.48	20240108	6440	6.06	20240909	19800	-65.51	20231018	6440	6.06	20240909	2.10	N	445180	500	83 억	266335	N	N	0	N	N
120	20241011	091239	57	100.00	KOSDAQ		화학	N	N	N	N	N	6840	30	2	0.44	9580590	1405	2.82	6760	6850	6760	8850	4770	6810	6818.93	1.59	788	7250	7030	6860	6640	6470	6945	6555	84	2040	500	4220	10	1	16769188	1147	8.17	1.38	12	0.01	837.00	4965.00	19800	20231018	-65.45	6440	20240909	6.21	15340	-55.41	20240108	6440	6.21	20240909	19800	-65.45	20231018	6440	6.21	20240909	2.10	N	445180	500	83 억	266335	N	N	0	N	N
121	20241010	161307	57	100.00	KOSDAQ		화학	N	N	N	N	N	6810	-130	5	-1.87	339686220	49721	237.13	7060	7080	6690	9020	4860	6940	6831.86	1.58	1107	7193	7066	7003	6876	6813	7035	6845	84	2080	500	4300	10	1	16769188	1142	8.14	1.37	12	0.30	837.00	4965.00	19800	20231018	-65.61	6440	20240909	5.75	15340	-55.61	20240108	6440	5.75	20240909	19800	-65.61	20231018	6440	5.75	20240909	2.11	N	445180	500	83 억	265228	N	N	2	N	N
122	20241010	151327	57	100.00	KOSDAQ		화학	N	N	N	N	N	6780	-160	5	-2.31	333722720	48844	232.95	7060	7080	6690	9020	4860	6940	6832.42	1.58	1479	7193	7066	7003	6876	6813	7035	6845	84	2080	500	4300	10	1	16769188	1137	8.10	1.37	12	0.29	837.00	4965.00	19800	20231018	-65.76	6440	20240909	5.28	15340	-55.80	20240108	6440	5.28	20240909	19800	-65.76	20231018	6440	5.28	20240909	2.11	N	445180	500	83 억	265228	N	N	2	N	N
123	20241010	141320	57	100.00	KOSDAQ		화학	N	N	N	N	N	6780	-160	5	-2.31	232313460	33784	161.12	7060	7080	6780	9020	4860	6940	6876.43	1.58	2311	7193	7066	7003	6876	6813	7035	6845	84	2080	500	4300	10	1	16769188	1137	8.10	1.37	12	0.20	837.00	4965.00	19800	20231018	-65.76	6440	20240909	5.28	15340	-55.80	20240108	6440	5.28	20240909	19800	-65.76	20231018	6440	5.28	20240909	2.11	N	445180	500	83 억	265228	N	N	2	N	N
124	20241010	131316	57	100.00	KOSDAQ		화학	N	N	N	N	N	6880	-60	5	-0.86	142817320	20665	98.55	7060	7080	6860	9020	4860	6940	6911.07	1.58	4330	7193	7066	7003	6876	6813	7035	6845	84	2080	500	4300	10	1	16769188	1154	8.22	1.39	12	0.12	837.00	4965.00	19800	20231018	-65.25	6440	20240909	6.83	15340	-55.15	20240108	6440	6.83	20240909	19800	-65.25	20231018	6440	6.83	20240909	2.11	N	445180	500	83 억	265228	N	N	2	N	N
125	20241010	121316	57	100.00	KOSDAQ		화학	N	N	N	N	N	6910	-30	5	-0.43	124491040	18004	85.86	7060	7080	6860	9020	4860	6940	6914.63	1.58	5658	7193	7066	7003	6876	6813	7035	6845	84	2080	500	4300	10	1	16769188	1159	8.26	1.39	12	0.11	837.00	4965.00	19800	20231018	-65.10	6440	20240909	7.30	15340	-54.95	20240108	6440	7.30	20240909	19800	-65.10	20231018	6440	7.30	20240909	2.11	N	445180	500	83 억	265228	N	N	2	N	N
126	20241010	111315	57	100.00	KOSDAQ		화학	N	N	N	N	N	6880	-60	5	-0.86	116896450	16899	80.59	7060	7080	6860	9020	4860	6940	6917.36	1.58	5555	7193	7066	7003	6876	6813	7035	6845	84	2080	500	4300	10	1	16769188	1154	8.22	1.39	12	0.10	837.00	4965.00	19800	20231018	-65.25	6440	20240909	6.83	15340	-55.15	20240108	6440	6.83	20240909	19800	-65.25	20231018	6440	6.83	20240909	2.11	N	445180	500	83 억	265228	N	N	2	N	N
127	20241010	101312	57	100.00	KOSDAQ		화학	N	N	N	N	N	6890	-50	5	-0.72	94843400	13692	65.30	7060	7080	6880	9020	4860	6940	6926.92	1.58	5833	7193	7066	7003	6876	6813	7035	6845	84	2080	500	4300	10	1	16769188	1155	8.23	1.39	12	0.08	837.00	4965.00	19800	20231018	-65.20	6440	20240909	6.99	15340	-55.08	20240108	6440	6.99	20240909	19800	-65.20	20231018	6440	6.99	20240909	2.11	N	445180	500	83 억	265228	N	N	2	N	N
128	20241010	091318	57	100.00	KOSDAQ		화학	N	N	N	N	N	6980	40	2	0.58	10860530	1546	7.37	7060	7080	6980	9020	4860	6940	7024.92	1.58	-194	7193	7066	7003	6876	6813	7035	6845	84	2080	500	4300	10	1	16769188	1170	8.34	1.41	12	0.01	837.00	4965.00	19800	20231018	-64.75	6440	20240909	8.39	15340	-54.50	20240108	6440	8.39	20240909	19800	-64.75	20231018	6440	8.39	20240909	2.11	N	445180	500	83 억	265228	N	N	2	N	N
129	20241008	161302	57	100.00	KOSDAQ		화학	N	N	N	N	N	6940	-130	5	-1.84	147462090	20968	82.63	7070	7130	6940	9190	4950	7070	7032.73	1.62	-6685	7316	7192	7026	6902	6736	7255	6965	84	2120	500	4380	10	1	16769188	1164	8.29	1.40	12	0.13	837.00	4965.00	19800	20231018	-64.95	6440	20240909	7.76	15340	-54.76	20240108	6440	7.76	20240909	19800	-64.95	20231018	6440	7.76	20240909	2.11	N	445180	500	83 억	271911	N	N	1	N	N
130	20241008	151315	57	100.00	KOSDAQ		화학	N	N	N	N	N	6940	-130	5	-1.84	137882880	19588	77.19	7070	7130	6940	9190	4950	7070	7039.15	1.62	-6684	7316	7192	7026	6902	6736	7255	6965	84	2120	500	4380	10	1	16769188	1164	8.29	1.40	12	0.12	837.00	4965.00	19800	20231018	-64.95	6440	20240909	7.76	15340	-54.76	20240108	6440	7.76	20240909	19800	-64.95	20231018	6440	7.76	20240909	2.11	N	445180	500	83 억	271911	N	N	0	N	N
131	20241008	141309	57	100.00	KOSDAQ		화학	N	N	N	N	N	6990	-80	5	-1.13	120843020	17144	67.56	7070	7130	6990	9190	4950	7070	7048.71	1.62	-6051	7316	7192	7026	6902	6736	7255	6965	84	2120	500	4380	10	1	16769188	1172	8.35	1.41	12	0.10	837.00	4965.00	19800	20231018	-64.70	6440	20240909	8.54	15340	-54.43	20240108	6440	8.54	20240909	19800	-64.70	20231018	6440	8.54	20240909	2.11	N	445180	500	83 억	271911	N	N	0	N	N
132	20241008	131308	57	100.00	KOSDAQ		화학	N	N	N	N	N	7010	-60	5	-0.85	110077070	15607	61.50	7070	7130	6990	9190	4950	7070	7053.06	1.62	-5012	7316	7192	7026	6902	6736	7255	6965	84	2120	500	4380	10	1	16769188	1176	8.38	1.41	12	0.09	837.00	4965.00	19800	20231018	-64.60	6440	20240909	8.85	15340	-54.30	20240108	6440	8.85	20240909	19800	-64.60	20231018	6440	8.85	20240909	2.11	N	445180	500	83 억	271911	N	N	0	N	N
133	20241008	121308	57	100.00	KOSDAQ		화학	N	N	N	N	N	7010	-60	5	-0.85	102224800	14488	57.09	7070	7130	6990	9190	4950	7070	7055.83	1.62	-4717	7316	7192	7026	6902	6736	7255	6965	84	2120	500	4380	10	1	16769188	1176	8.38	1.41	12	0.09	837.00	4965.00	19800	20231018	-64.60	6440	20240909	8.85	15340	-54.30	20240108	6440	8.85	20240909	19800	-64.60	20231018	6440	8.85	20240909	2.11	N	445180	500	83 억	271911	N	N	0	N	N
134	20241008	111308	57	100.00	KOSDAQ		화학	N	N	N	N	N	7040	-30	5	-0.42	95790770	13569	53.47	7070	7130	6990	9190	4950	7070	7059.53	1.62	-4614	7316	7192	7026	6902	6736	7255	6965	84	2120	500	4380	10	1	16769188	1181	8.41	1.42	12	0.08	837.00	4965.00	19800	20231018	-64.44	6440	20240909	9.32	15340	-54.11	20240108	6440	9.32	20240909	19800	-64.44	20231018	6440	9.32	20240909	2.11	N	445180	500	83 억	271911	N	N	0	N	N
135	20241008	101308	57	100.00	KOSDAQ		화학	N	N	N	N	N	7010	-60	5	-0.85	76279100	10781	42.49	7070	7130	7010	9190	4950	7070	7075.33	1.62	-3428	7316	7192	7026	6902	6736	7255	6965	84	2120	500	4380	10	1	16769188	1176	8.38	1.41	12	0.06	837.00	4965.00	19800	20231018	-64.60	6440	20240909	8.85	15340	-54.30	20240108	6440	8.85	20240909	19800	-64.60	20231018	6440	8.85	20240909	2.11	N	445180	500	83 억	271911	N	N	0	N	N
136	20241008	091312	57	100.00	KOSDAQ		화학	N	N	N	N	N	7100	30	2	0.42	5166630	730	2.88	7070	7100	7060	9190	4950	7070	7077.58	1.62	-191	7316	7192	7026	6902	6736	7255	6965	84	2120	500	4380	10	1	16769188	1191	8.48	1.43	12	0.00	837.00	4965.00	19800	20231018	-64.14	6440	20240909	10.25	15340	-53.72	20240108	6440	10.25	20240909	19800	-64.14	20231018	6440	10.25	20240909	2.11	N	445180	500	83 억	271911	N	N	0	N	N
137	20241007	161328	57	100.00	KOSDAQ		화학	N	N	N	N	N	7070	90	2	1.29	177873310	25350	105.71	6990	7150	6860	9070	4890	6980	7016.68	1.59	5948	7313	7146	7033	6866	6753	7230	6950	84	2090	500	4320	10	1	16769188	1186	8.45	1.42	12	0.15	837.00	4965.00	19800	20231018	-64.29	6440	20240909	9.78	15340	-53.91	20240108	6440	9.78	20240909	19800	-64.29	20231018	6440	9.78	20240909	2.10	N	445180	500	83 억	265963	N	N	0	N	N
138	20241007	151238	57	100.00	KOSDAQ		화학	N	N	N	N	N	7070	90	2	1.29	174775750	24912	103.88	6990	7150	6860	9070	4890	6980	7015.73	1.59	5541	7313	7146	7033	6866	6753	7230	6950	84	2090	500	4320	10	1	16769188	1186	8.45	1.42	12	0.15	837.00	4965.00	19800	20231018	-64.29	6440	20240909	9.78	15340	-53.91	20240108	6440	9.78	20240909	19800	-64.29	20231018	6440	9.78	20240909	2.10	N	445180	500	83 억	265963	N	N	0	N	N
139	20241007	141255	57	100.00	KOSDAQ		화학	N	N	N	N	N	7120	140	2	2.01	167554520	23896	99.65	6990	7150	6860	9070	4890	6980	7011.82	1.59	5133	7313	7146	7033	6866	6753	7230	6950	84	2090	500	4320	10	1	16769188	1194	8.51	1.43	12	0.14	837.00	4965.00	19800	20231018	-64.04	6440	20240909	10.56	15340	-53.59	20240108	6440	10.56	20240909	19800	-64.04	20231018	6440	10.56	20240909	2.10	N	445180	500	83 억	265963	N	N	0	N	N
140	20241007	131223	57	100.00	KOSDAQ		화학	N	N	N	N	N	7050	70	2	1.00	113577850	16281	67.89	6990	7060	6860	9070	4890	6980	6976.10	1.59	835	7313	7146	7033	6866	6753	7230	6950	84	2090	500	4320	10	1	16769188	1182	8.42	1.42	12	0.10	837.00	4965.00	19800	20231018	-64.39	6440	20240909	9.47	15340	-54.04	20240108	6440	9.47	20240909	19800	-64.39	20231018	6440	9.47	20240909	2.10	N	445180	500	83 억	265963	N	N	0	N	N
141	20241007	121250	57	100.00	KOSDAQ		화학	N	N	N	N	N	7040	60	2	0.86	107063810	15357	64.04	6990	7060	6860	9070	4890	6980	6971.66	1.59	578	7313	7146	7033	6866	6753	7230	6950	84	2090	500	4320	10	1	16769188	1181	8.41	1.42	12	0.09	837.00	4965.00	19800	20231018	-64.44	6440	20240909	9.32	15340	-54.11	20240108	6440	9.32	20240909	19800	-64.44	20231018	6440	9.32	20240909	2.10	N	445180	500	83 억	265963	N	N	0	N	N
142	20241007	111209	57	100.00	KOSDAQ		화학	N	N	N	N	N	6990	10	2	0.14	75234060	10816	45.10	6990	7010	6860	9070	4890	6980	6955.81	1.59	-713	7313	7146	7033	6866	6753	7230	6950	84	2090	500	4320	10	1	16769188	1172	8.35	1.41	12	0.06	837.00	4965.00	19800	20231018	-64.70	6440	20240909	8.54	15340	-54.43	20240108	6440	8.54	20240909	19800	-64.70	20231018	6440	8.54	20240909	2.10	N	445180	500	83 억	265963	N	N	0	N	N
143	20241007	101201	57	100.00	KOSDAQ		화학	N	N	N	N	N	6990	10	2	0.14	70520510	10142	42.29	6990	7010	6860	9070	4890	6980	6953.31	1.59	-850	7313	7146	7033	6866	6753	7230	6950	84	2090	500	4320	10	1	16769188	1172	8.35	1.41	12	0.06	837.00	4965.00	19800	20231018	-64.70	6440	20240909	8.54	15340	-54.43	20240108	6440	8.54	20240909	19800	-64.70	20231018	6440	8.54	20240909	2.10	N	445180	500	83 억	265963	N	N	0	N	N
144	20241007	091244	57	100.00	KOSDAQ		화학	N	N	N	N	N	6900	-80	5	-1.15	29199340	4197	17.50	6990	7010	6860	9070	4890	6980	6957.19	1.59	-1483	7313	7146	7033	6866	6753	7230	6950	84	2090	500	4320	10	1	16769188	1157	8.24	1.39	12	0.03	837.00	4965.00	19800	20231018	-65.15	6440	20240909	7.14	15340	-55.02	20240108	6440	7.14	20240909	19800	-65.15	20231018	6440	7.14	20240909	2.10	N	445180	500	83 억	265963	N	N	0	N	N
145	20241004	161125	57	100.00	KOSDAQ		화학	N	N	N	N	N	6980	-50	5	-0.71	167708510	23981	159.52	6930	7200	6920	9130	4930	7030	6993.39	1.58	700	7236	7132	7016	6912	6796	7140	6920	84	2100	500	4350	10	1	16769188	1170	8.34	1.41	12	0.14	837.00	4965.00	19800	20231018	-64.75	6440	20240909	8.39	15340	-54.50	20240108	6440	8.39	20240909	19800	-64.75	20231018	6440	8.39	20240909	2.09	N	445180	500	83 억	265263	N	N	0	N	N
146	20241004	151143	57	100.00	KOSDAQ		화학	N	N	N	N	N	6920	-110	5	-1.56	139821340	20036	133.28	6930	7080	6920	9130	4930	7030	6978.51	1.58	1355	7236	7132	7016	6912	6796	7140	6920	84	2100	500	4350	10	1	16769188	1160	8.27	1.39	12	0.12	837.00	4965.00	19800	20231018	-65.05	6440	20240909	7.45	15340	-54.89	20240108	6440	7.45	20240909	19800	-65.05	20231018	6440	7.45	20240909	2.09	N	445180	500	83 억	265263	N	N	0	N	N
147	20241004	141127	57	100.00	KOSDAQ		화학	N	N	N	N	N	6950	-80	5	-1.14	126813610	18161	120.81	6930	7080	6920	9130	4930	7030	6982.74	1.58	2184	7236	7132	7016	6912	6796	7140	6920	84	2100	500	4350	10	1	16769188	1165	8.30	1.40	12	0.11	837.00	4965.00	19800	20231018	-64.90	6440	20240909	7.92	15340	-54.69	20240108	6440	7.92	20240909	19800	-64.90	20231018	6440	7.92	20240909	2.09	N	445180	500	83 억	265263	N	N	0	N	N
148	20241004	131141	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	-70	5	-1.00	119303130	17082	113.63	6930	7080	6920	9130	4930	7030	6984.14	1.58	2793	7236	7132	7016	6912	6796	7140	6920	84	2100	500	4350	10	1	16769188	1167	8.32	1.40	12	0.10	837.00	4965.00	19800	20231018	-64.85	6440	20240909	8.07	15340	-54.63	20240108	6440	8.07	20240909	19800	-64.85	20231018	6440	8.07	20240909	2.09	N	445180	500	83 억	265263	N	N	0	N	N
149	20241004	121136	57	100.00	KOSDAQ		화학	N	N	N	N	N	6990	-40	5	-0.57	115135980	16485	109.66	6930	7080	6920	9130	4930	7030	6984.29	1.58	2708	7236	7132	7016	6912	6796	7140	6920	84	2100	500	4350	10	1	16769188	1172	8.35	1.41	12	0.10	837.00	4965.00	19800	20231018	-64.70	6440	20240909	8.54	15340	-54.43	20240108	6440	8.54	20240909	19800	-64.70	20231018	6440	8.54	20240909	2.09	N	445180	500	83 억	265263	N	N	0	N	N
150	20241004	111128	57	100.00	KOSDAQ		화학	N	N	N	N	N	7040	10	2	0.14	51926990	7443	49.51	6930	7080	6920	9130	4930	7030	6976.62	1.58	1492	7236	7132	7016	6912	6796	7140	6920	84	2100	500	4350	10	1	16769188	1181	8.41	1.42	12	0.04	837.00	4965.00	19800	20231018	-64.44	6440	20240909	9.32	15340	-54.11	20240108	6440	9.32	20240909	19800	-64.44	20231018	6440	9.32	20240909	2.09	N	445180	500	83 억	265263	N	N	0	N	N
151	20241004	101132	57	100.00	KOSDAQ		화학	N	N	N	N	N	7020	-10	5	-0.14	39877340	5733	38.14	6930	7040	6920	9130	4930	7030	6955.75	1.58	1415	7236	7132	7016	6912	6796	7140	6920	84	2100	500	4350	10	1	16769188	1177	8.39	1.41	12	0.03	837.00	4965.00	19800	20231018	-64.55	6440	20240909	9.01	15340	-54.24	20240108	6440	9.01	20240909	19800	-64.55	20231018	6440	9.01	20240909	2.09	N	445180	500	83 억	265263	N	N	0	N	N
152	20241004	091137	57	100.00	KOSDAQ		화학	N	N	N	N	N	7040	10	2	0.14	8890720	1277	8.49	6930	7040	6930	9130	4930	7030	6962.19	1.58	571	7236	7132	7016	6912	6796	7140	6920	84	2100	500	4350	10	1	16769188	1181	8.41	1.42	12	0.01	837.00	4965.00	19800	20231018	-64.44	6440	20240909	9.32	15340	-54.11	20240108	6440	9.32	20240909	19800	-64.44	20231018	6440	9.32	20240909	2.09	N	445180	500	83 억	265263	N	N	0	N	N
153	20241002	161122	57	100.00	KOSDAQ		화학	N	N	N	N	N	7030	-100	5	-1.40	105561730	15033	62.24	7030	7120	6900	9260	5000	7130	7019.80	1.59	-637	7443	7286	7203	7046	6963	7245	7005	84	2130	500	4420	10	1	16769188	1179	8.40	1.42	12	0.09	837.00	4965.00	19800	20231018	-64.49	6440	20240909	9.16	15340	-54.17	20240108	6440	9.16	20240909	19800	-64.49	20231018	6440	9.16	20240909	2.10	N	445180	500	83 억	265895	N	N	5	N	N
154	20241002	151138	57	100.00	KOSDAQ		화학	N	N	N	N	N	7070	-60	5	-0.84	97481980	13884	57.48	7030	7120	6900	9260	5000	7130	7018.77	1.59	-191	7443	7286	7203	7046	6963	7245	7005	84	2130	500	4420	10	1	16769188	1186	8.45	1.42	12	0.08	837.00	4965.00	19800	20231018	-64.29	6440	20240909	9.78	15340	-53.91	20240108	6440	9.78	20240909	19800	-64.29	20231018	6440	9.78	20240909	2.10	N	445180	500	83 억	265895	N	N	5	N	N
155	20241002	141139	57	100.00	KOSDAQ		화학	N	N	N	N	N	7050	-80	5	-1.12	92531740	13183	54.58	7030	7120	6900	9260	5000	7130	7016.44	1.59	93	7443	7286	7203	7046	6963	7245	7005	84	2130	500	4420	10	1	16769188	1182	8.42	1.42	12	0.08	837.00	4965.00	19800	20231018	-64.39	6440	20240909	9.47	15340	-54.04	20240108	6440	9.47	20240909	19800	-64.39	20231018	6440	9.47	20240909	2.10	N	445180	500	83 억	265895	N	N	5	N	N
156	20241002	131127	57	100.00	KOSDAQ		화학	N	N	N	N	N	7090	-40	5	-0.56	71180920	10166	42.09	7030	7110	6900	9260	5000	7130	6997.96	1.59	668	7443	7286	7203	7046	6963	7245	7005	84	2130	500	4420	10	1	16769188	1189	8.47	1.43	12	0.06	837.00	4965.00	19800	20231018	-64.19	6440	20240909	10.09	15340	-53.78	20240108	6440	10.09	20240909	19800	-64.19	20231018	6440	10.09	20240909	2.10	N	445180	500	83 억	265895	N	N	5	N	N
157	20241002	121128	57	100.00	KOSDAQ		화학	N	N	N	N	N	7050	-80	5	-1.12	64469930	9216	38.15	7030	7110	6900	9260	5000	7130	6990.91	1.59	719	7443	7286	7203	7046	6963	7245	7005	84	2130	500	4420	10	1	16769188	1182	8.42	1.42	12	0.05	837.00	4965.00	19800	20231018	-64.39	6440	20240909	9.47	15340	-54.04	20240108	6440	9.47	20240909	19800	-64.39	20231018	6440	9.47	20240909	2.10	N	445180	500	83 억	265895	N	N	5	N	N
158	20241002	111114	57	100.00	KOSDAQ		화학	N	N	N	N	N	7080	-50	5	-0.70	61387740	8780	36.35	7030	7110	6900	9260	5000	7130	6986.88	1.59	661	7443	7286	7203	7046	6963	7245	7005	84	2130	500	4420	10	1	16769188	1187	8.46	1.43	12	0.05	837.00	4965.00	19800	20231018	-64.24	6440	20240909	9.94	15340	-53.85	20240108	6440	9.94	20240909	19800	-64.24	20231018	6440	9.94	20240909	2.10	N	445180	500	83 억	265895	N	N	5	N	N
159	20241002	101109	57	100.00	KOSDAQ		화학	N	N	N	N	N	7000	-130	5	-1.82	37378710	5370	22.23	7030	7040	6900	9260	5000	7130	6950.63	1.59	-1267	7443	7286	7203	7046	6963	7245	7005	84	2130	500	4420	10	1	16769188	1174	8.36	1.41	12	0.03	837.00	4965.00	19800	20231018	-64.65	6440	20240909	8.70	15340	-54.37	20240108	6440	8.70	20240909	19800	-64.65	20231018	6440	8.70	20240909	2.10	N	445180	500	83 억	265895	N	N	5	N	N
160	20241002	091111	57	100.00	KOSDAQ		화학	N	N	N	N	N	6900	-230	5	-3.23	17058890	2444	10.12	7030	7040	6900	9260	5000	7130	6958.90	1.59	-1697	7443	7286	7203	7046	6963	7245	7005	84	2130	500	4420	10	1	16769188	1157	8.24	1.39	12	0.01	837.00	4965.00	19800	20231018	-65.15	6440	20240909	7.14	15340	-55.02	20240108	6440	7.14	20240909	19800	-65.15	20231018	6440	7.14	20240909	2.10	N	445180	500	83 억	265895	N	N	5	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History