KissMeData/088910/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20240329	160702	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-5	5	-0.18	165419120	59710	108.20	2775	2790	2760	3605	1945	2775	2770.38	3.53	-14818	2815	2795	2785	2765	2755	2790	2760	129	830	500	2050	5	1	25831764	716	2.71	0.33	12	0.23	1023.00	8503.00	3315	20230616	-16.44	2500	20230726	10.80	3155	-12.20	20240110	2735	1.28	20240319	3315	-16.44	20230616	2500	10.80	20230726	2.11	N	088910	500	129 억	912887	N	N	N	N
3	20240329	150706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-5	5	-0.18	152785670	55153	99.95	2775	2790	2760	3605	1945	2775	2770.21	3.53	-13592	2815	2795	2785	2765	2755	2790	2760	129	830	500	2050	5	1	25831764	716	2.71	0.33	12	0.21	1023.00	8503.00	3315	20230616	-16.44	2500	20230726	10.80	3155	-12.20	20240110	2735	1.28	20240319	3315	-16.44	20230616	2500	10.80	20230726	2.11	N	088910	500	129 억	912887	N	N	N	N
4	20240329	140702	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-5	5	-0.18	132677375	47899	86.80	2775	2790	2760	3605	1945	2775	2769.93	3.53	-9904	2815	2795	2785	2765	2755	2790	2760	129	830	500	2050	5	1	25831764	716	2.71	0.33	12	0.19	1023.00	8503.00	3315	20230616	-16.44	2500	20230726	10.80	3155	-12.20	20240110	2735	1.28	20240319	3315	-16.44	20230616	2500	10.80	20230726	2.11	N	088910	500	129 억	912887	N	N	N	N
5	20240329	130652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-10	5	-0.36	121136590	43728	79.24	2775	2790	2760	3605	1945	2775	2770.22	3.53	-9451	2815	2795	2785	2765	2755	2790	2760	129	830	500	2050	5	1	25831764	714	2.70	0.33	12	0.17	1023.00	8503.00	3315	20230616	-16.59	2500	20230726	10.60	3155	-12.36	20240110	2735	1.10	20240319	3315	-16.59	20230616	2500	10.60	20230726	2.11	N	088910	500	129 억	912887	N	N	N	N
6	20240329	120659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-10	5	-0.36	85265760	30774	55.77	2775	2790	2760	3605	1945	2775	2770.70	3.53	-7971	2815	2795	2785	2765	2755	2790	2760	129	830	500	2050	5	1	25831764	714	2.70	0.33	12	0.12	1023.00	8503.00	3315	20230616	-16.59	2500	20230726	10.60	3155	-12.36	20240110	2735	1.10	20240319	3315	-16.59	20230616	2500	10.60	20230726	2.11	N	088910	500	129 억	912887	N	N	N	N
7	20240329	110648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-5	5	-0.18	52199290	18823	34.11	2775	2790	2765	3605	1945	2775	2773.16	3.53	-5231	2815	2795	2785	2765	2755	2790	2760	129	830	500	2050	5	1	25831764	716	2.71	0.33	12	0.07	1023.00	8503.00	3315	20230616	-16.44	2500	20230726	10.80	3155	-12.20	20240110	2735	1.28	20240319	3315	-16.44	20230616	2500	10.80	20230726	2.11	N	088910	500	129 억	912887	N	N	N	N
8	20240329	100650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	5	2	0.18	29324205	10564	19.14	2775	2790	2770	3605	1945	2775	2775.87	3.53	-1997	2815	2795	2785	2765	2755	2790	2760	129	830	500	2050	5	1	25831764	718	2.72	0.33	12	0.04	1023.00	8503.00	3315	20230616	-16.14	2500	20230726	11.20	3155	-11.89	20240110	2735	1.65	20240319	3315	-16.14	20230616	2500	11.20	20230726	2.11	N	088910	500	129 억	912887	N	N	N	N
9	20240329	090649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	5	2	0.18	6489560	2336	4.23	2775	2790	2775	3605	1945	2775	2778.14	3.53	167	2815	2795	2785	2765	2755	2790	2760	129	830	500	2050	5	1	25831764	718	2.72	0.33	12	0.01	1023.00	8503.00	3315	20230616	-16.14	2500	20230726	11.20	3155	-11.89	20240110	2735	1.65	20240319	3315	-16.14	20230616	2500	11.20	20230726	2.11	N	088910	500	129 억	912887	N	N	N	N
10	20240328	160655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	0	3	0.00	153661445	55182	98.31	2775	2805	2775	3605	1945	2775	2784.69	3.57	-8843	2815	2795	2780	2760	2745	2787	2752	129	830	500	2050	5	1	25831764	717	4.44	0.37	12	0.21	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2735	1.46	20240319	3315	-16.29	20230616	2500	11.00	20230726	2.03	N	088910	500	129 억	921730	N	N	N	N
11	20240328	150656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	5	2	0.18	150793620	54149	96.47	2775	2805	2775	3605	1945	2775	2784.79	3.57	-8738	2815	2795	2780	2760	2745	2787	2752	129	830	500	2050	5	1	25831764	718	4.45	0.37	12	0.21	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3155	-11.89	20240110	2735	1.65	20240319	3315	-16.14	20230616	2500	11.20	20230726	2.03	N	088910	500	129 억	921730	N	N	N	N
12	20240328	140648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	0	3	0.00	143376450	51481	91.72	2775	2805	2775	3605	1945	2775	2785.04	3.57	-7559	2815	2795	2780	2760	2745	2787	2752	129	830	500	2050	5	1	25831764	717	4.44	0.37	12	0.20	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2735	1.46	20240319	3315	-16.29	20230616	2500	11.00	20230726	2.03	N	088910	500	129 억	921730	N	N	N	N
13	20240328	130646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	15	2	0.54	105146655	37716	67.20	2775	2805	2775	3605	1945	2775	2787.85	3.57	-4448	2815	2795	2780	2760	2745	2787	2752	129	830	500	2050	5	1	25831764	721	4.46	0.37	12	0.15	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2735	2.01	20240319	3315	-15.84	20230616	2500	11.60	20230726	2.03	N	088910	500	129 억	921730	N	N	N	N
14	20240328	120651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	10	2	0.36	99378585	35645	63.51	2775	2805	2775	3605	1945	2775	2788.01	3.57	-2653	2815	2795	2780	2760	2745	2787	2752	129	830	500	2050	5	1	25831764	719	4.46	0.37	12	0.14	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3155	-11.73	20240110	2735	1.83	20240319	3315	-15.99	20230616	2500	11.40	20230726	2.03	N	088910	500	129 억	921730	N	N	N	N
15	20240328	110651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	25	2	0.90	95103190	34113	60.78	2775	2805	2775	3605	1945	2775	2787.89	3.57	-2197	2815	2795	2780	2760	2745	2787	2752	129	830	500	2050	5	1	25831764	723	4.48	0.37	12	0.13	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3155	-11.25	20240110	2735	2.38	20240319	3315	-15.54	20230616	2500	12.00	20230726	2.03	N	088910	500	129 억	921730	N	N	N	N
16	20240328	100645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	10	2	0.36	55947730	20113	35.83	2775	2795	2775	3605	1945	2775	2781.67	3.57	4350	2815	2795	2780	2760	2745	2787	2752	129	830	500	2050	5	1	25831764	719	4.46	0.37	12	0.08	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3155	-11.73	20240110	2735	1.83	20240319	3315	-15.99	20230616	2500	11.40	20230726	2.03	N	088910	500	129 억	921730	N	N	N	N
17	20240328	090702	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	0	3	0.00	30275515	10897	19.41	2775	2790	2775	3605	1945	2775	2778.33	3.57	5521	2815	2795	2780	2760	2745	2787	2752	129	830	500	2050	5	1	25831764	717	4.44	0.37	12	0.04	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2735	1.46	20240319	3315	-16.29	20230616	2500	11.00	20230726	2.03	N	088910	500	129 억	921730	N	N	N	N
18	20240327	160658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-15	5	-0.54	155993635	56129	70.09	2790	2800	2765	3625	1955	2790	2779.19	3.57	-283	2820	2805	2795	2780	2770	2800	2775	129	835	500	2060	5	1	25831764	717	4.44	0.37	12	0.22	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2735	1.46	20240319	3315	-16.29	20230616	2500	11.00	20230726	2.05	N	088910	500	129 억	920999	N	N	N	N
19	20240327	150700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	145330720	52287	65.29	2790	2800	2765	3625	1955	2790	2779.47	3.57	369	2820	2805	2795	2780	2770	2800	2775	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.20	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2735	2.01	20240319	3315	-15.84	20230616	2500	11.60	20230726	2.05	N	088910	500	129 억	920999	N	N	N	N
20	20240327	140659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-15	5	-0.54	137772740	49574	61.90	2790	2800	2765	3625	1955	2790	2779.13	3.57	1192	2820	2805	2795	2780	2770	2800	2775	129	835	500	2060	5	1	25831764	717	4.44	0.37	12	0.19	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2735	1.46	20240319	3315	-16.29	20230616	2500	11.00	20230726	2.05	N	088910	500	129 억	920999	N	N	N	N
21	20240327	130700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-10	5	-0.36	132238330	47584	59.42	2790	2800	2765	3625	1955	2790	2779.04	3.57	1785	2820	2805	2795	2780	2770	2800	2775	129	835	500	2060	5	1	25831764	718	4.45	0.37	12	0.18	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3155	-11.89	20240110	2735	1.65	20240319	3315	-16.14	20230616	2500	11.20	20230726	2.05	N	088910	500	129 억	920999	N	N	N	N
22	20240327	120702	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-5	5	-0.18	67056400	24076	30.06	2790	2800	2775	3625	1955	2790	2785.19	3.57	-132	2820	2805	2795	2780	2770	2800	2775	129	835	500	2060	5	1	25831764	719	4.46	0.37	12	0.09	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3155	-11.73	20240110	2735	1.83	20240319	3315	-15.99	20230616	2500	11.40	20230726	2.05	N	088910	500	129 억	920999	N	N	N	N
23	20240327	110657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-10	5	-0.36	57748090	20730	25.89	2790	2800	2775	3625	1955	2790	2785.72	3.57	18	2820	2805	2795	2780	2770	2800	2775	129	835	500	2060	5	1	25831764	718	4.45	0.37	12	0.08	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3155	-11.89	20240110	2735	1.65	20240319	3315	-16.14	20230616	2500	11.20	20230726	2.05	N	088910	500	129 억	920999	N	N	N	N
24	20240327	100655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	10	2	0.36	42627390	15299	19.10	2790	2800	2775	3625	1955	2790	2786.28	3.57	119	2820	2805	2795	2780	2770	2800	2775	129	835	500	2060	5	1	25831764	723	4.48	0.37	12	0.06	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3155	-11.25	20240110	2735	2.38	20240319	3315	-15.54	20230616	2500	12.00	20230726	2.05	N	088910	500	129 억	920999	N	N	N	N
25	20240327	090700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-10	5	-0.36	5915320	2125	2.65	2790	2800	2780	3625	1955	2790	2783.57	3.57	-117	2820	2805	2795	2780	2770	2800	2775	129	835	500	2060	5	1	25831764	718	4.45	0.37	12	0.01	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3155	-11.89	20240110	2735	1.65	20240319	3315	-16.14	20230616	2500	11.20	20230726	2.05	N	088910	500	129 억	920999	N	N	N	N
26	20240326	160553	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-15	5	-0.53	223807405	80083	123.22	2805	2810	2785	3645	1965	2805	2794.68	3.60	-10708	2855	2830	2800	2775	2745	2842	2787	129	840	500	2070	5	1	25831764	721	4.46	0.37	12	0.31	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2735	2.01	20240319	3315	-15.84	20230616	2500	11.60	20230726	2.06	N	088910	500	129 억	929654	N	N	N	N
27	20240326	150651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-10	5	-0.36	216881765	77601	119.40	2805	2810	2785	3645	1965	2805	2794.82	3.60	-9914	2855	2830	2800	2775	2745	2842	2787	129	840	500	2070	5	1	25831764	722	4.47	0.37	12	0.30	625.00	7495.00	3315	20230616	-15.69	2500	20230726	11.80	3155	-11.41	20240110	2735	2.19	20240319	3315	-15.69	20230616	2500	11.80	20230726	2.06	N	088910	500	129 억	929654	N	N	N	N
28	20240326	140647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-15	5	-0.53	204457865	73154	112.56	2805	2810	2785	3645	1965	2805	2794.89	3.60	-8843	2855	2830	2800	2775	2745	2842	2787	129	840	500	2070	5	1	25831764	721	4.46	0.37	12	0.28	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2735	2.01	20240319	3315	-15.84	20230616	2500	11.60	20230726	2.06	N	088910	500	129 억	929654	N	N	N	N
29	20240326	130645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-5	5	-0.18	196455780	70287	108.15	2805	2810	2785	3645	1965	2805	2795.04	3.60	-8658	2855	2830	2800	2775	2745	2842	2787	129	840	500	2070	5	1	25831764	723	4.48	0.37	12	0.27	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3155	-11.25	20240110	2735	2.38	20240319	3315	-15.54	20230616	2500	12.00	20230726	2.06	N	088910	500	129 억	929654	N	N	N	N
30	20240326	120647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-15	5	-0.53	138911010	49678	76.44	2805	2810	2785	3645	1965	2805	2796.22	3.60	-6402	2855	2830	2800	2775	2745	2842	2787	129	840	500	2070	5	1	25831764	721	4.46	0.37	12	0.19	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2735	2.01	20240319	3315	-15.84	20230616	2500	11.60	20230726	2.06	N	088910	500	129 억	929654	N	N	N	N
31	20240326	110641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-5	5	-0.18	110969935	39665	61.03	2805	2810	2785	3645	1965	2805	2797.67	3.60	-4376	2855	2830	2800	2775	2745	2842	2787	129	840	500	2070	5	1	25831764	723	4.48	0.37	12	0.15	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3155	-11.25	20240110	2735	2.38	20240319	3315	-15.54	20230616	2500	12.00	20230726	2.06	N	088910	500	129 억	929654	N	N	N	N
32	20240326	100650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-5	5	-0.18	88420425	31607	48.63	2805	2810	2785	3645	1965	2805	2797.48	3.60	-3544	2855	2830	2800	2775	2745	2842	2787	129	840	500	2070	5	1	25831764	723	4.48	0.37	12	0.12	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3155	-11.25	20240110	2735	2.38	20240319	3315	-15.54	20230616	2500	12.00	20230726	2.06	N	088910	500	129 억	929654	N	N	N	N
33	20240326	090649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	0	3	0.00	3735590	1332	2.05	2805	2810	2800	3645	1965	2805	2804.47	3.60	-1121	2855	2830	2800	2775	2745	2842	2787	129	840	500	2070	5	1	25831764	725	4.49	0.37	12	0.01	625.00	7495.00	3315	20230616	-15.38	2500	20230726	12.20	3155	-11.09	20240110	2735	2.56	20240319	3315	-15.38	20230616	2500	12.20	20230726	2.06	N	088910	500	129 억	929654	N	N	N	N
34	20240325	160711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	20	2	0.72	180950500	64821	119.96	2780	2825	2770	3620	1950	2785	2791.54	3.62	-4694	2825	2805	2780	2760	2735	2815	2770	129	835	500	2060	5	1	25831764	725	4.49	0.37	12	0.25	625.00	7495.00	3315	20230616	-15.38	2500	20230726	12.20	3155	-11.09	20240110	2735	2.56	20240319	3315	-15.38	20230616	2500	12.20	20230726	2.10	N	088910	500	129 억	934302	N	N	N	N
35	20240325	150714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	20	2	0.72	173827740	62281	115.26	2780	2825	2770	3620	1950	2785	2791.02	3.62	-4313	2825	2805	2780	2760	2735	2815	2770	129	835	500	2060	5	1	25831764	725	4.49	0.37	12	0.24	625.00	7495.00	3315	20230616	-15.38	2500	20230726	12.20	3155	-11.09	20240110	2735	2.56	20240319	3315	-15.38	20230616	2500	12.20	20230726	2.10	N	088910	500	129 억	934302	N	N	N	N
36	20240325	140712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	20	2	0.72	105586290	37980	70.29	2780	2805	2770	3620	1950	2785	2780.05	3.62	1724	2825	2805	2780	2760	2735	2815	2770	129	835	500	2060	5	1	25831764	725	4.49	0.37	12	0.15	625.00	7495.00	3315	20230616	-15.38	2500	20230726	12.20	3155	-11.09	20240110	2735	2.56	20240319	3315	-15.38	20230616	2500	12.20	20230726	2.10	N	088910	500	129 억	934302	N	N	N	N
37	20240325	130713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	5	2	0.18	90595910	32612	60.35	2780	2800	2770	3620	1950	2785	2777.99	3.62	1604	2825	2805	2780	2760	2735	2815	2770	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.13	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2735	2.01	20240319	3315	-15.84	20230616	2500	11.60	20230726	2.10	N	088910	500	129 억	934302	N	N	N	N
38	20240325	120715	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	0	3	0.00	69311515	24966	46.20	2780	2800	2770	3620	1950	2785	2776.23	3.62	-2	2825	2805	2780	2760	2735	2815	2770	129	835	500	2060	5	1	25831764	719	4.46	0.37	12	0.10	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3155	-11.73	20240110	2735	1.83	20240319	3315	-15.99	20230616	2500	11.40	20230726	2.10	N	088910	500	129 억	934302	N	N	N	N
39	20240325	110713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	0	3	0.00	51049565	18390	34.03	2780	2800	2770	3620	1950	2785	2775.94	3.62	153	2825	2805	2780	2760	2735	2815	2770	129	835	500	2060	5	1	25831764	719	4.46	0.37	12	0.07	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3155	-11.73	20240110	2735	1.83	20240319	3315	-15.99	20230616	2500	11.40	20230726	2.10	N	088910	500	129 억	934302	N	N	N	N
40	20240325	100713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-5	5	-0.18	25118585	9053	16.75	2780	2785	2770	3620	1950	2785	2774.60	3.62	321	2825	2805	2780	2760	2735	2815	2770	129	835	500	2060	5	1	25831764	718	4.45	0.37	12	0.04	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3155	-11.89	20240110	2735	1.65	20240319	3315	-16.14	20230616	2500	11.20	20230726	2.10	N	088910	500	129 억	934302	N	N	N	N
41	20240325	090715	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	0	3	0.00	247755	89	0.16	2780	2785	2780	3620	1950	2785	2783.59	3.62	7	2825	2805	2780	2760	2735	2815	2770	129	835	500	2060	5	1	25831764	719	4.46	0.37	12	0.00	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3155	-11.73	20240110	2735	1.83	20240319	3315	-15.99	20230616	2500	11.40	20230726	2.10	N	088910	500	129 억	934302	N	N	N	N
42	20240322	160713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	20	2	0.72	143538455	51761	116.96	2765	2800	2755	3590	1940	2765	2773.10	3.58	8567	2788	2776	2763	2751	2738	2782	2757	129	825	500	2040	5	1	25831764	719	4.46	0.37	12	0.20	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3155	-11.73	20240110	2735	1.83	20240319	3315	-15.99	20230616	2500	11.40	20230726	2.23	N	088910	500	129 억	925651	N	N	N	N
43	20240322	150715	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	15	2	0.54	138680570	50016	113.02	2765	2800	2755	3590	1940	2765	2772.72	3.58	8759	2788	2776	2763	2751	2738	2782	2757	129	825	500	2040	5	1	25831764	718	4.45	0.37	12	0.19	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3155	-11.89	20240110	2735	1.65	20240319	3315	-16.14	20230616	2500	11.20	20230726	2.23	N	088910	500	129 억	925651	N	N	N	N
44	20240322	140708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	15	2	0.54	121668810	43895	99.19	2765	2800	2755	3590	1940	2765	2771.81	3.58	8341	2788	2776	2763	2751	2738	2782	2757	129	825	500	2040	5	1	25831764	718	4.45	0.37	12	0.17	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3155	-11.89	20240110	2735	1.65	20240319	3315	-16.14	20230616	2500	11.20	20230726	2.23	N	088910	500	129 억	925651	N	N	N	N
45	20240322	130711	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	30	2	1.08	107262495	38716	87.48	2765	2800	2755	3590	1940	2765	2770.50	3.58	6769	2788	2776	2763	2751	2738	2782	2757	129	825	500	2040	5	1	25831764	722	4.47	0.37	12	0.15	625.00	7495.00	3315	20230616	-15.69	2500	20230726	11.80	3155	-11.41	20240110	2735	2.19	20240319	3315	-15.69	20230616	2500	11.80	20230726	2.23	N	088910	500	129 억	925651	N	N	N	N
46	20240322	120706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	10	2	0.36	90574880	32724	73.94	2765	2790	2755	3590	1940	2765	2767.84	3.58	6762	2788	2776	2763	2751	2738	2782	2757	129	825	500	2040	5	1	25831764	717	4.44	0.37	12	0.13	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2735	1.46	20240319	3315	-16.29	20230616	2500	11.00	20230726	2.23	N	088910	500	129 억	925651	N	N	N	N
47	20240322	110714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	0	3	0.00	45751460	16539	37.37	2765	2780	2755	3590	1940	2765	2766.28	3.58	3095	2788	2776	2763	2751	2738	2782	2757	129	825	500	2040	5	1	25831764	714	4.42	0.37	12	0.06	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3155	-12.36	20240110	2735	1.10	20240319	3315	-16.59	20230616	2500	10.60	20230726	2.23	N	088910	500	129 억	925651	N	N	N	N
48	20240322	100708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	5	2	0.18	20587640	7441	16.81	2765	2780	2755	3590	1940	2765	2766.78	3.58	131	2788	2776	2763	2751	2738	2782	2757	129	825	500	2040	5	1	25831764	716	4.43	0.37	12	0.03	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3155	-12.20	20240110	2735	1.28	20240319	3315	-16.44	20230616	2500	10.80	20230726	2.23	N	088910	500	129 억	925651	N	N	N	N
49	20240322	090705	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	10	2	0.36	3710445	1339	3.03	2765	2780	2765	3590	1940	2765	2771.06	3.58	-4	2788	2776	2763	2751	2738	2782	2757	129	825	500	2040	5	1	25831764	717	4.44	0.37	12	0.01	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2735	1.46	20240319	3315	-16.29	20230616	2500	11.00	20230726	2.23	N	088910	500	129 억	925651	N	N	N	N
50	20240321	160713	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	15	2	0.55	122220955	44252	45.16	2750	2775	2750	3575	1925	2750	2761.99	3.58	29	2806	2777	2756	2727	2706	2767	2717	129	825	500	2030	5	1	25831764	714	4.42	0.37	12	0.17	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3155	-12.36	20240110	2735	1.10	20240319	3315	-16.59	20230616	2500	10.60	20230726	2.29	N	088910	500	129 억	925622	N	N	N	N
51	20240321	150708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	20	2	0.73	117224025	42445	43.32	2750	2775	2750	3575	1925	2750	2761.85	3.58	452	2806	2777	2756	2727	2706	2767	2717	129	825	500	2030	5	1	25831764	716	4.43	0.37	12	0.16	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3155	-12.20	20240110	2735	1.28	20240319	3315	-16.44	20230616	2500	10.80	20230726	2.29	N	088910	500	129 억	925622	N	N	N	N
52	20240321	140708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	10	2	0.36	111035965	40205	41.03	2750	2775	2750	3575	1925	2750	2761.81	3.58	522	2806	2777	2756	2727	2706	2767	2717	129	825	500	2030	5	1	25831764	713	4.42	0.37	12	0.16	625.00	7495.00	3315	20230616	-16.74	2500	20230726	10.40	3155	-12.52	20240110	2735	0.91	20240319	3315	-16.74	20230616	2500	10.40	20230726	2.29	N	088910	500	129 억	925622	N	N	N	N
53	20240321	130657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	15	2	0.55	68006245	24617	25.12	2750	2775	2750	3575	1925	2750	2762.69	3.58	306	2806	2777	2756	2727	2706	2767	2717	129	825	500	2030	5	1	25831764	714	4.42	0.37	12	0.10	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3155	-12.36	20240110	2735	1.10	20240319	3315	-16.59	20230616	2500	10.60	20230726	2.29	N	088910	500	129 억	925622	N	N	N	N
54	20240321	120708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	10	2	0.36	63518980	22994	23.47	2750	2775	2750	3575	1925	2750	2762.54	3.58	343	2806	2777	2756	2727	2706	2767	2717	129	825	500	2030	5	1	25831764	713	4.42	0.37	12	0.09	625.00	7495.00	3315	20230616	-16.74	2500	20230726	10.40	3155	-12.52	20240110	2735	0.91	20240319	3315	-16.74	20230616	2500	10.40	20230726	2.29	N	088910	500	129 억	925622	N	N	N	N
55	20240321	110706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	15	2	0.55	54490355	19727	20.13	2750	2775	2750	3575	1925	2750	2762.37	3.58	343	2806	2777	2756	2727	2706	2767	2717	129	825	500	2030	5	1	25831764	714	4.42	0.37	12	0.08	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3155	-12.36	20240110	2735	1.10	20240319	3315	-16.59	20230616	2500	10.60	20230726	2.29	N	088910	500	129 억	925622	N	N	N	N
56	20240321	100710	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	15	2	0.55	45817340	16594	16.93	2750	2775	2750	3575	1925	2750	2761.24	3.58	725	2806	2777	2756	2727	2706	2767	2717	129	825	500	2030	5	1	25831764	714	4.42	0.37	12	0.06	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3155	-12.36	20240110	2735	1.10	20240319	3315	-16.59	20230616	2500	10.60	20230726	2.29	N	088910	500	129 억	925622	N	N	N	N
57	20240321	090712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	20	2	0.73	6238530	2257	2.30	2750	2775	2750	3575	1925	2750	2765.69	3.58	200	2806	2777	2756	2727	2706	2767	2717	129	825	500	2030	5	1	25831764	716	4.43	0.37	12	0.01	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3155	-12.20	20240110	2735	1.28	20240319	3315	-16.44	20230616	2500	10.80	20230726	2.29	N	088910	500	129 억	925622	N	N	N	N
58	20240320	160701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	-5	5	-0.18	269621340	97989	139.11	2755	2785	2735	3580	1930	2755	2751.49	3.59	-2970	2808	2781	2758	2731	2708	2770	2720	129	825	500	2030	5	1	25831764	710	4.40	0.37	12	0.38	625.00	7495.00	3315	20230616	-17.04	2500	20230726	10.00	3155	-12.84	20240110	2735	0.55	20240320	3315	-17.04	20230616	2500	10.00	20230726	2.27	N	088910	500	129 억	927272	N	N	N	N
59	20240320	150703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	-5	5	-0.18	264744685	96215	136.59	2755	2785	2735	3580	1930	2755	2751.53	3.59	-2969	2808	2781	2758	2731	2708	2770	2720	129	825	500	2030	5	1	25831764	710	4.40	0.37	12	0.37	625.00	7495.00	3315	20230616	-17.04	2500	20230726	10.00	3155	-12.84	20240110	2735	0.55	20240320	3315	-17.04	20230616	2500	10.00	20230726	2.27	N	088910	500	129 억	927272	N	N	N	N
60	20240320	140708	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	0	3	0.00	231345700	84037	119.30	2755	2785	2735	3580	1930	2755	2752.86	3.59	-2928	2808	2781	2758	2731	2708	2770	2720	129	825	500	2030	5	1	25831764	712	4.41	0.37	12	0.33	625.00	7495.00	3315	20230616	-16.89	2500	20230726	10.20	3155	-12.68	20240110	2735	0.73	20240320	3315	-16.89	20230616	2500	10.20	20230726	2.27	N	088910	500	129 억	927272	N	N	N	N
61	20240320	130707	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	0	3	0.00	188104355	68280	96.93	2755	2785	2740	3580	1930	2755	2754.89	3.59	-2928	2808	2781	2758	2731	2708	2770	2720	129	825	500	2030	5	1	25831764	712	4.41	0.37	12	0.26	625.00	7495.00	3315	20230616	-16.89	2500	20230726	10.20	3155	-12.68	20240110	2735	0.73	20240319	3315	-16.89	20230616	2500	10.20	20230726	2.27	N	088910	500	129 억	927272	N	N	N	N
62	20240320	120701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	5	2	0.18	64984200	23527	33.40	2755	2785	2750	3580	1930	2755	2762.66	3.59	-1525	2808	2781	2758	2731	2708	2770	2720	129	825	500	2030	5	1	25831764	713	4.42	0.37	12	0.09	625.00	7495.00	3315	20230616	-16.74	2500	20230726	10.40	3155	-12.52	20240110	2735	0.91	20240319	3315	-16.74	20230616	2500	10.40	20230726	2.27	N	088910	500	129 억	927272	N	N	N	N
63	20240320	110703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	5	2	0.18	63993360	23168	32.89	2755	2785	2750	3580	1930	2755	2762.71	3.59	-1525	2808	2781	2758	2731	2708	2770	2720	129	825	500	2030	5	1	25831764	713	4.42	0.37	12	0.09	625.00	7495.00	3315	20230616	-16.74	2500	20230726	10.40	3155	-12.52	20240110	2735	0.91	20240319	3315	-16.74	20230616	2500	10.40	20230726	2.27	N	088910	500	129 억	927272	N	N	N	N
64	20240320	100701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	10	2	0.36	41454520	15011	21.31	2755	2785	2750	3580	1930	2755	2762.45	3.59	-6	2808	2781	2758	2731	2708	2770	2720	129	825	500	2030	5	1	25831764	714	4.42	0.37	12	0.06	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3155	-12.36	20240110	2735	1.10	20240319	3315	-16.59	20230616	2500	10.60	20230726	2.27	N	088910	500	129 억	927272	N	N	N	N
65	20240320	090701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	20	2	0.73	8048585	2914	4.14	2755	2775	2750	3580	1930	2755	2771.72	3.59	-17	2808	2781	2758	2731	2708	2770	2720	129	825	500	2030	5	1	25831764	717	4.44	0.37	12	0.01	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2735	1.46	20240319	3315	-16.29	20230616	2500	11.00	20230726	2.27	N	088910	500	129 억	927272	N	N	N	N
66	20240319	160653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	-20	5	-0.72	192535775	69719	156.40	2775	2785	2735	3605	1945	2775	2761.68	3.60	-3908	2805	2790	2770	2755	2735	2797	2762	129	830	500	2050	5	1	25831764	712	4.41	0.37	12	0.27	625.00	7495.00	3315	20230616	-16.89	2500	20230726	10.20	3155	-12.68	20240110	2735	0.73	20240319	3315	-16.89	20230616	2500	10.20	20230726	2.26	N	088910	500	129 억	931180	N	N	N	N
67	20240319	150703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-10	5	-0.36	172594780	62482	140.17	2775	2785	2735	3605	1945	2775	2762.27	3.60	-3943	2805	2790	2770	2755	2735	2797	2762	129	830	500	2050	5	1	25831764	714	4.42	0.37	12	0.24	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3155	-12.36	20240110	2735	1.10	20240319	3315	-16.59	20230616	2500	10.60	20230726	2.26	N	088910	500	129 억	931180	N	N	N	N
68	20240319	140704	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	-20	5	-0.72	152979505	55381	124.24	2775	2785	2735	3605	1945	2775	2762.26	3.60	-1758	2805	2790	2770	2755	2735	2797	2762	129	830	500	2050	5	1	25831764	712	4.41	0.37	12	0.21	625.00	7495.00	3315	20230616	-16.89	2500	20230726	10.20	3155	-12.68	20240110	2735	0.73	20240319	3315	-16.89	20230616	2500	10.20	20230726	2.26	N	088910	500	129 억	931180	N	N	N	N
69	20240319	130634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-5	5	-0.18	135449135	49012	109.95	2775	2785	2735	3605	1945	2775	2763.54	3.60	-813	2805	2790	2770	2755	2735	2797	2762	129	830	500	2050	5	1	25831764	716	4.43	0.37	12	0.19	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3155	-12.20	20240110	2735	1.28	20240319	3315	-16.44	20230616	2500	10.80	20230726	2.26	N	088910	500	129 억	931180	N	N	N	N
70	20240319	120658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-10	5	-0.36	99513025	36054	80.88	2775	2785	2735	3605	1945	2775	2760.02	3.60	1238	2805	2790	2770	2755	2735	2797	2762	129	830	500	2050	5	1	25831764	714	4.42	0.37	12	0.14	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3155	-12.36	20240110	2735	1.10	20240319	3315	-16.59	20230616	2500	10.60	20230726	2.26	N	088910	500	129 억	931180	N	N	N	N
71	20240319	110658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-10	5	-0.36	97501940	35326	79.25	2775	2785	2735	3605	1945	2775	2759.97	3.60	1843	2805	2790	2770	2755	2735	2797	2762	129	830	500	2050	5	1	25831764	714	4.42	0.37	12	0.14	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3155	-12.36	20240110	2735	1.10	20240319	3315	-16.59	20230616	2500	10.60	20230726	2.26	N	088910	500	129 억	931180	N	N	N	N
72	20240319	100701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	0	3	0.00	29882310	10760	24.14	2775	2785	2770	3605	1945	2775	2777.21	3.60	-1353	2805	2790	2770	2755	2735	2797	2762	129	830	500	2050	5	1	25831764	717	4.44	0.37	12	0.04	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2750	0.91	20240307	3315	-16.29	20230616	2500	11.00	20230726	2.26	N	088910	500	129 억	931180	N	N	N	N
73	20240319	090701	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	10	2	0.36	3568930	1286	2.88	2775	2785	2775	3605	1945	2775	2775.26	3.60	-332	2805	2790	2770	2755	2735	2797	2762	129	830	500	2050	5	1	25831764	719	4.46	0.37	12	0.00	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3155	-11.73	20240110	2750	1.27	20240307	3315	-15.99	20230616	2500	11.40	20230726	2.26	N	088910	500	129 억	931180	N	N	N	N
74	20240318	160656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	10	2	0.36	122933170	44467	46.30	2765	2785	2750	3590	1940	2765	2764.49	3.66	-13094	2815	2790	2770	2745	2725	2780	2735	129	825	500	2040	5	1	25831764	717	4.44	0.37	12	0.17	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2750	0.91	20240318	3315	-16.29	20230616	2500	11.00	20230726	2.26	N	088910	500	129 억	944264	N	N	N	N
75	20240318	150658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	5	2	0.18	108404345	39233	40.85	2765	2780	2750	3590	1940	2765	2763.06	3.66	-12165	2815	2790	2770	2745	2725	2780	2735	129	825	500	2040	5	1	25831764	716	4.43	0.37	12	0.15	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3155	-12.20	20240110	2750	0.73	20240318	3315	-16.44	20230616	2500	10.80	20230726	2.26	N	088910	500	129 억	944264	N	N	N	N
76	20240318	140657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-5	5	-0.18	88793770	32152	33.47	2765	2775	2750	3590	1940	2765	2761.62	3.66	-9903	2815	2790	2770	2745	2725	2780	2735	129	825	500	2040	5	1	25831764	713	4.42	0.37	12	0.12	625.00	7495.00	3315	20230616	-16.74	2500	20230726	10.40	3155	-12.52	20240110	2750	0.36	20240318	3315	-16.74	20230616	2500	10.40	20230726	2.26	N	088910	500	129 억	944264	N	N	N	N
77	20240318	130657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-5	5	-0.18	84126325	30463	31.72	2765	2775	2750	3590	1940	2765	2761.52	3.66	-9399	2815	2790	2770	2745	2725	2780	2735	129	825	500	2040	5	1	25831764	713	4.42	0.37	12	0.12	625.00	7495.00	3315	20230616	-16.74	2500	20230726	10.40	3155	-12.52	20240110	2750	0.36	20240318	3315	-16.74	20230616	2500	10.40	20230726	2.26	N	088910	500	129 억	944264	N	N	N	N
78	20240318	120653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-5	5	-0.18	80006505	28971	30.16	2765	2775	2750	3590	1940	2765	2761.53	3.66	-9397	2815	2790	2770	2745	2725	2780	2735	129	825	500	2040	5	1	25831764	713	4.42	0.37	12	0.11	625.00	7495.00	3315	20230616	-16.74	2500	20230726	10.40	3155	-12.52	20240110	2750	0.36	20240318	3315	-16.74	20230616	2500	10.40	20230726	2.26	N	088910	500	129 억	944264	N	N	N	N
79	20240318	110657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-5	5	-0.18	36661990	13272	13.82	2765	2775	2750	3590	1940	2765	2762.23	3.66	-5307	2815	2790	2770	2745	2725	2780	2735	129	825	500	2040	5	1	25831764	713	4.42	0.37	12	0.05	625.00	7495.00	3315	20230616	-16.74	2500	20230726	10.40	3155	-12.52	20240110	2750	0.36	20240318	3315	-16.74	20230616	2500	10.40	20230726	2.26	N	088910	500	129 억	944264	N	N	N	N
80	20240318	100656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-5	5	-0.18	28168735	10195	10.61	2765	2775	2750	3590	1940	2765	2762.87	3.66	-2971	2815	2790	2770	2745	2725	2780	2735	129	825	500	2040	5	1	25831764	713	4.42	0.37	12	0.04	625.00	7495.00	3315	20230616	-16.74	2500	20230726	10.40	3155	-12.52	20240110	2750	0.36	20240318	3315	-16.74	20230616	2500	10.40	20230726	2.26	N	088910	500	129 억	944264	N	N	N	N
81	20240318	090656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	10	2	0.36	8725180	3152	3.28	2765	2775	2765	3590	1940	2765	2768.90	3.66	-13	2815	2790	2770	2745	2725	2780	2735	129	825	500	2040	5	1	25831764	717	4.44	0.37	12	0.01	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2750	0.91	20240307	3315	-16.29	20230616	2500	11.00	20230726	2.26	N	088910	500	129 억	944264	N	N	N	N
82	20240315	160649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-35	5	-1.25	265811190	96044	233.66	2795	2795	2750	3640	1960	2800	2767.53	3.76	-25730	2820	2810	2790	2780	2760	2815	2785	129	840	500	2070	5	1	25831764	714	4.42	0.37	12	0.37	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3155	-12.36	20240110	2750	0.55	20240315	3315	-16.59	20230616	2500	10.60	20230726	2.23	N	088910	500	129 억	971766	N	N	N	N
83	20240315	150626	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-25	5	-0.89	256399305	92645	225.39	2795	2795	2750	3640	1960	2800	2767.48	3.76	-23952	2820	2810	2790	2780	2760	2815	2785	129	840	500	2070	5	1	25831764	717	4.44	0.37	12	0.36	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2750	0.91	20240315	3315	-16.29	20230616	2500	11.00	20230726	2.23	N	088910	500	129 억	971766	N	N	N	N
84	20240315	140614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-30	5	-1.07	243328625	87933	213.92	2795	2795	2750	3640	1960	2800	2767.13	3.76	-20471	2820	2810	2790	2780	2760	2815	2785	129	840	500	2070	5	1	25831764	716	4.43	0.37	12	0.34	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3155	-12.20	20240110	2750	0.73	20240315	3315	-16.44	20230616	2500	10.80	20230726	2.23	N	088910	500	129 억	971766	N	N	N	N
85	20240315	130652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-25	5	-0.89	235209400	85003	206.79	2795	2795	2750	3640	1960	2800	2766.99	3.76	-18110	2820	2810	2790	2780	2760	2815	2785	129	840	500	2070	5	1	25831764	717	4.44	0.37	12	0.33	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2750	0.91	20240315	3315	-16.29	20230616	2500	11.00	20230726	2.23	N	088910	500	129 억	971766	N	N	N	N
86	20240315	120651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-35	5	-1.25	226906875	82008	199.51	2795	2795	2750	3640	1960	2800	2766.81	3.76	-17477	2820	2810	2790	2780	2760	2815	2785	129	840	500	2070	5	1	25831764	714	4.42	0.37	12	0.32	625.00	7495.00	3315	20230616	-16.59	2500	20230726	10.60	3155	-12.36	20240110	2750	0.55	20240315	3315	-16.59	20230616	2500	10.60	20230726	2.23	N	088910	500	129 억	971766	N	N	N	N
87	20240315	110646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-20	5	-0.71	97932960	35281	85.83	2795	2795	2765	3640	1960	2800	2775.66	3.76	-15968	2820	2810	2790	2780	2760	2815	2785	129	840	500	2070	5	1	25831764	718	4.45	0.37	12	0.14	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3155	-11.89	20240110	2750	1.09	20240307	3315	-16.14	20230616	2500	11.20	20230726	2.23	N	088910	500	129 억	971766	N	N	N	N
88	20240315	100649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-20	5	-0.71	95286385	34328	83.51	2795	2795	2765	3640	1960	2800	2775.62	3.76	-15295	2820	2810	2790	2780	2760	2815	2785	129	840	500	2070	5	1	25831764	718	4.45	0.37	12	0.13	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3155	-11.89	20240110	2750	1.09	20240307	3315	-16.14	20230616	2500	11.20	20230726	2.23	N	088910	500	129 억	971766	N	N	N	N
89	20240315	090653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-25	5	-0.89	20979915	7536	18.33	2795	2795	2775	3640	1960	2800	2783.52	3.76	-1179	2820	2810	2790	2780	2760	2815	2785	129	840	500	2070	5	1	25831764	717	4.44	0.37	12	0.03	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2750	0.91	20240307	3315	-16.29	20230616	2500	11.00	20230726	2.23	N	088910	500	129 억	971766	N	N	N	N
90	20240314	160643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	10	2	0.36	114532110	41099	80.46	2790	2800	2770	3625	1955	2790	2786.71	3.79	-8395	2823	2806	2788	2771	2753	2807	2772	129	835	500	2060	5	1	25831764	723	4.48	0.37	12	0.16	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3155	-11.25	20240110	2750	1.82	20240307	3315	-15.54	20230616	2500	12.00	20230726	2.20	N	088910	500	129 억	980073	N	N	N	N
91	20240314	150647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	105424680	37845	74.09	2790	2800	2770	3625	1955	2790	2785.66	3.79	-8263	2823	2806	2788	2771	2753	2807	2772	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.15	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.20	N	088910	500	129 억	980073	N	N	N	N
92	20240314	140646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	102063210	36640	71.73	2790	2800	2770	3625	1955	2790	2785.53	3.79	-8112	2823	2806	2788	2771	2753	2807	2772	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.14	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.20	N	088910	500	129 억	980073	N	N	N	N
93	20240314	130642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	100517995	36086	70.65	2790	2800	2770	3625	1955	2790	2785.47	3.79	-8108	2823	2806	2788	2771	2753	2807	2772	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.14	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.20	N	088910	500	129 억	980073	N	N	N	N
94	20240314	120643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	10	2	0.36	90409260	32458	63.55	2790	2800	2770	3625	1955	2790	2785.37	3.79	-7124	2823	2806	2788	2771	2753	2807	2772	129	835	500	2060	5	1	25831764	723	4.48	0.37	12	0.13	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3155	-11.25	20240110	2750	1.82	20240307	3315	-15.54	20230616	2500	12.00	20230726	2.20	N	088910	500	129 억	980073	N	N	N	N
95	20240314	110644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-5	5	-0.18	71284950	25613	50.15	2790	2795	2770	3625	1955	2790	2783.06	3.79	-5925	2823	2806	2788	2771	2753	2807	2772	129	835	500	2060	5	1	25831764	719	4.46	0.37	12	0.10	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3155	-11.73	20240110	2750	1.27	20240307	3315	-15.99	20230616	2500	11.40	20230726	2.20	N	088910	500	129 억	980073	N	N	N	N
96	20240314	100649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	56223665	20201	39.55	2790	2795	2770	3625	1955	2790	2783.10	3.79	-2540	2823	2806	2788	2771	2753	2807	2772	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.08	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.20	N	088910	500	129 억	980073	N	N	N	N
97	20240314	090647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	1135465	407	0.80	2790	2790	2780	3625	1955	2790	2789.02	3.79	14	2823	2806	2788	2771	2753	2807	2772	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.00	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.20	N	088910	500	129 억	980073	N	N	N	N
98	20240313	160638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	142221395	51050	73.08	2790	2805	2770	3625	1955	2790	2785.92	3.83	-9980	2833	2811	2793	2771	2753	2802	2762	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.20	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.21	N	088910	500	129 억	990262	N	N	N	N
99	20240313	150637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	140511185	50436	72.21	2790	2805	2770	3625	1955	2790	2785.93	3.83	-9946	2833	2811	2793	2771	2753	2802	2762	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.20	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.21	N	088910	500	129 억	990262	N	N	N	N
100	20240313	140642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-10	5	-0.36	104370130	37442	53.60	2790	2805	2775	3625	1955	2790	2787.51	3.83	-8400	2833	2811	2793	2771	2753	2802	2762	129	835	500	2060	5	1	25831764	718	4.45	0.37	12	0.14	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3155	-11.89	20240110	2750	1.09	20240307	3315	-16.14	20230616	2500	11.20	20230726	2.21	N	088910	500	129 억	990262	N	N	N	N
101	20240313	130644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	70726025	25342	36.28	2790	2805	2780	3625	1955	2790	2790.86	3.83	-2428	2833	2811	2793	2771	2753	2802	2762	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.10	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.21	N	088910	500	129 억	990262	N	N	N	N
102	20240313	120640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	66747830	23914	34.24	2790	2805	2780	3625	1955	2790	2791.16	3.83	-2364	2833	2811	2793	2771	2753	2802	2762	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.09	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.21	N	088910	500	129 억	990262	N	N	N	N
103	20240313	110637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	5	2	0.18	47867260	17135	24.53	2790	2805	2780	3625	1955	2790	2793.54	3.83	-2993	2833	2811	2793	2771	2753	2802	2762	129	835	500	2060	5	1	25831764	722	4.47	0.37	12	0.07	625.00	7495.00	3315	20230616	-15.69	2500	20230726	11.80	3155	-11.41	20240110	2750	1.64	20240307	3315	-15.69	20230616	2500	11.80	20230726	2.21	N	088910	500	129 억	990262	N	N	N	N
104	20240313	100636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	10	2	0.36	22624460	8089	11.58	2790	2805	2790	3625	1955	2790	2796.96	3.83	-2261	2833	2811	2793	2771	2753	2802	2762	129	835	500	2060	5	1	25831764	723	4.48	0.37	12	0.03	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3155	-11.25	20240110	2750	1.82	20240307	3315	-15.54	20230616	2500	12.00	20230726	2.21	N	088910	500	129 억	990262	N	N	N	N
105	20240313	090639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	10	2	0.36	7092570	2536	3.63	2790	2800	2790	3625	1955	2790	2796.82	3.83	-872	2833	2811	2793	2771	2753	2802	2762	129	835	500	2060	5	1	25831764	723	4.48	0.37	12	0.01	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3155	-11.25	20240110	2750	1.82	20240307	3315	-15.54	20230616	2500	12.00	20230726	2.21	N	088910	500	129 억	990262	N	N	N	N
106	20240312	160631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-5	5	-0.18	194689860	69705	174.71	2810	2815	2775	3630	1960	2795	2793.05	3.89	-13677	2848	2821	2803	2776	2758	2835	2790	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.27	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.20	N	088910	500	129 억	1004106	N	N	N	N
107	20240312	150629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-5	5	-0.18	189341505	67788	169.91	2810	2815	2775	3630	1960	2795	2793.12	3.89	-13636	2848	2821	2803	2776	2758	2835	2790	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.26	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.20	N	088910	500	129 억	1004106	N	N	N	N
108	20240312	140624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-10	5	-0.36	179892910	64393	161.40	2810	2815	2775	3630	1960	2795	2793.66	3.89	-13746	2848	2821	2803	2776	2758	2835	2790	129	835	500	2060	5	1	25831764	719	4.46	0.37	12	0.25	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3155	-11.73	20240110	2750	1.27	20240307	3315	-15.99	20230616	2500	11.40	20230726	2.20	N	088910	500	129 억	1004106	N	N	N	N
109	20240312	130603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	5	2	0.18	134144005	47941	120.16	2810	2815	2780	3630	1960	2795	2798.15	3.89	-9057	2848	2821	2803	2776	2758	2835	2790	129	835	500	2060	5	1	25831764	723	4.48	0.37	12	0.19	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3155	-11.25	20240110	2750	1.82	20240307	3315	-15.54	20230616	2500	12.00	20230726	2.20	N	088910	500	129 억	1004106	N	N	N	N
110	20240312	120632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-10	5	-0.36	124125625	44354	111.17	2810	2815	2780	3630	1960	2795	2798.57	3.89	-8184	2848	2821	2803	2776	2758	2835	2790	129	835	500	2060	5	1	25831764	719	4.46	0.37	12	0.17	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3155	-11.73	20240110	2750	1.27	20240307	3315	-15.99	20230616	2500	11.40	20230726	2.20	N	088910	500	129 억	1004106	N	N	N	N
111	20240312	110631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	5	2	0.18	70193355	25034	62.75	2810	2815	2795	3630	1960	2795	2804.15	3.89	-6455	2848	2821	2803	2776	2758	2835	2790	129	835	500	2060	5	1	25831764	723	4.48	0.37	12	0.10	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3155	-11.25	20240110	2750	1.82	20240307	3315	-15.54	20230616	2500	12.00	20230726	2.20	N	088910	500	129 억	1004106	N	N	N	N
112	20240312	100630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	15	2	0.54	47664730	16989	42.58	2810	2815	2800	3630	1960	2795	2806.03	3.89	-8982	2848	2821	2803	2776	2758	2835	2790	129	835	500	2060	5	1	25831764	726	4.50	0.37	12	0.07	625.00	7495.00	3315	20230616	-15.23	2500	20230726	12.40	3155	-10.94	20240110	2750	2.18	20240307	3315	-15.23	20230616	2500	12.40	20230726	2.20	N	088910	500	129 억	1004106	N	N	N	N
113	20240312	090630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	10	2	0.36	7272465	2590	6.49	2810	2815	2805	3630	1960	2795	2812.06	3.89	-1265	2848	2821	2803	2776	2758	2835	2790	129	835	500	2060	5	1	25831764	725	4.49	0.37	12	0.01	625.00	7495.00	3315	20230616	-15.38	2500	20230726	12.20	3155	-11.09	20240110	2750	2.00	20240307	3315	-15.38	20230616	2500	12.20	20230726	2.20	N	088910	500	129 억	1004106	N	N	N	N
114	20240311	160629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	5	2	0.18	111787590	39867	58.18	2790	2830	2785	3625	1955	2790	2804.15	3.91	-7461	2836	2812	2796	2772	2756	2825	2785	129	835	500	2060	5	1	25831764	722	4.47	0.37	12	0.15	625.00	7495.00	3315	20230616	-15.69	2500	20230726	11.80	3155	-11.41	20240110	2750	1.64	20240307	3315	-15.69	20230616	2500	11.80	20230726	2.17	N	088910	500	129 억	1010909	N	N	N	N
115	20240311	150630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	10	2	0.36	109551590	39067	57.02	2790	2830	2785	3625	1955	2790	2804.23	3.91	-7244	2836	2812	2796	2772	2756	2825	2785	129	835	500	2060	5	1	25831764	723	4.48	0.37	12	0.15	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3155	-11.25	20240110	2750	1.82	20240307	3315	-15.54	20230616	2500	12.00	20230726	2.17	N	088910	500	129 억	1010909	N	N	N	N
116	20240311	140626	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	20	2	0.72	97419355	34734	50.69	2790	2830	2785	3625	1955	2790	2804.76	3.91	-4335	2836	2812	2796	2772	2756	2825	2785	129	835	500	2060	5	1	25831764	726	4.50	0.37	12	0.13	625.00	7495.00	3315	20230616	-15.23	2500	20230726	12.40	3155	-10.94	20240110	2750	2.18	20240307	3315	-15.23	20230616	2500	12.40	20230726	2.17	N	088910	500	129 억	1010909	N	N	N	N
117	20240311	130627	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	20	2	0.72	91992010	32801	47.87	2790	2830	2785	3625	1955	2790	2804.58	3.91	-3926	2836	2812	2796	2772	2756	2825	2785	129	835	500	2060	5	1	25831764	726	4.50	0.37	12	0.13	625.00	7495.00	3315	20230616	-15.23	2500	20230726	12.40	3155	-10.94	20240110	2750	2.18	20240307	3315	-15.23	20230616	2500	12.40	20230726	2.17	N	088910	500	129 억	1010909	N	N	N	N
118	20240311	120629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	35	2	1.25	83452000	29762	43.44	2790	2830	2785	3625	1955	2790	2804.02	3.91	-1216	2836	2812	2796	2772	2756	2825	2785	129	835	500	2060	5	1	25831764	730	4.52	0.38	12	0.12	625.00	7495.00	3315	20230616	-14.78	2500	20230726	13.00	3155	-10.46	20240110	2750	2.73	20240307	3315	-14.78	20230616	2500	13.00	20230726	2.17	N	088910	500	129 억	1010909	N	N	N	N
119	20240311	110624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	20	2	0.72	70142415	25035	36.54	2790	2820	2785	3625	1955	2790	2801.81	3.91	-396	2836	2812	2796	2772	2756	2825	2785	129	835	500	2060	5	1	25831764	726	4.50	0.37	12	0.10	625.00	7495.00	3315	20230616	-15.23	2500	20230726	12.40	3155	-10.94	20240110	2750	2.18	20240307	3315	-15.23	20230616	2500	12.40	20230726	2.17	N	088910	500	129 억	1010909	N	N	N	N
120	20240311	100618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	30	2	1.08	65583250	23415	34.17	2790	2820	2785	3625	1955	2790	2800.94	3.91	-323	2836	2812	2796	2772	2756	2825	2785	129	835	500	2060	5	1	25831764	728	4.51	0.38	12	0.09	625.00	7495.00	3315	20230616	-14.93	2500	20230726	12.80	3155	-10.62	20240110	2750	2.55	20240307	3315	-14.93	20230616	2500	12.80	20230726	2.17	N	088910	500	129 억	1010909	N	N	N	N
121	20240311	090621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	5	2	0.18	15800965	5668	8.27	2790	2805	2785	3625	1955	2790	2787.72	3.91	-436	2836	2812	2796	2772	2756	2825	2785	129	835	500	2060	5	1	25831764	722	4.47	0.37	12	0.02	625.00	7495.00	3315	20230616	-15.69	2500	20230726	11.80	3155	-11.41	20240110	2750	1.64	20240307	3315	-15.69	20230616	2500	11.80	20230726	2.17	N	088910	500	129 억	1010909	N	N	N	N
122	20240308	160626	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	189712330	67943	52.74	2785	2820	2780	3625	1955	2790	2792.28	3.98	-18477	2843	2816	2783	2756	2723	2800	2740	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.26	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.09	N	088910	500	129 억	1029233	N	N	N	N
123	20240308	150623	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-5	5	-0.18	181732635	65074	50.51	2785	2820	2780	3625	1955	2790	2792.77	3.98	-17862	2843	2816	2783	2756	2723	2800	2740	129	835	500	2060	5	1	25831764	719	4.46	0.37	12	0.25	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3155	-11.73	20240110	2750	1.27	20240307	3315	-15.99	20230616	2500	11.40	20230726	2.09	N	088910	500	129 억	1029233	N	N	N	N
124	20240308	140621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	168809430	60437	46.91	2785	2820	2780	3625	1955	2790	2793.22	3.98	-17133	2843	2816	2783	2756	2723	2800	2740	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.23	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.09	N	088910	500	129 억	1029233	N	N	N	N
125	20240308	130620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	140778260	50409	39.13	2785	2820	2780	3625	1955	2790	2792.80	3.98	-11737	2843	2816	2783	2756	2723	2800	2740	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.20	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.09	N	088910	500	129 억	1029233	N	N	N	N
126	20240308	120619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	136479835	48870	37.94	2785	2820	2780	3625	1955	2790	2792.79	3.98	-11602	2843	2816	2783	2756	2723	2800	2740	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.19	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.09	N	088910	500	129 억	1029233	N	N	N	N
127	20240308	110621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	108637220	38926	30.22	2785	2815	2780	3625	1955	2790	2790.90	3.98	-7525	2843	2816	2783	2756	2723	2800	2740	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.15	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.09	N	088910	500	129 억	1029233	N	N	N	N
128	20240308	100617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-5	5	-0.18	77178810	27649	21.46	2785	2815	2780	3625	1955	2790	2791.45	3.98	-4115	2843	2816	2783	2756	2723	2800	2740	129	835	500	2060	5	1	25831764	719	4.46	0.37	12	0.11	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3155	-11.73	20240110	2750	1.27	20240307	3315	-15.99	20230616	2500	11.40	20230726	2.09	N	088910	500	129 억	1029233	N	N	N	N
129	20240308	090617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	0	3	0.00	7225280	2591	2.01	2785	2790	2785	3625	1955	2790	2786.90	3.98	493	2843	2816	2783	2756	2723	2800	2740	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.01	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.09	N	088910	500	129 억	1029233	N	N	N	N
130	20240307	160618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-5	5	-0.18	356967740	128772	57.18	2795	2810	2750	3630	1960	2795	2772.02	4.01	-7167	2881	2837	2801	2757	2721	2820	2740	129	835	500	2060	5	1	25831764	721	4.46	0.37	12	0.50	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2750	1.45	20240307	3315	-15.84	20230616	2500	11.60	20230726	2.09	N	088910	500	129 억	1036401	N	N	N	N
131	20240307	150559	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-15	5	-0.54	340252535	122734	54.50	2795	2810	2750	3630	1960	2795	2772.21	4.01	-7991	2881	2837	2801	2757	2721	2820	2740	129	835	500	2060	5	1	25831764	718	4.45	0.37	12	0.48	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3155	-11.89	20240110	2750	1.09	20240307	3315	-16.14	20230616	2500	11.20	20230726	2.09	N	088910	500	129 억	1036401	N	N	N	N
132	20240307	140609	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-20	5	-0.72	299113340	107930	47.93	2795	2810	2750	3630	1960	2795	2771.28	4.01	-7474	2881	2837	2801	2757	2721	2820	2740	129	835	500	2060	5	1	25831764	717	4.44	0.37	12	0.42	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2750	0.91	20240307	3315	-16.29	20230616	2500	11.00	20230726	2.09	N	088910	500	129 억	1036401	N	N	N	N
133	20240307	130612	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-25	5	-0.89	285241145	102921	45.70	2795	2810	2750	3630	1960	2795	2771.37	4.01	-4819	2881	2837	2801	2757	2721	2820	2740	129	835	500	2060	5	1	25831764	716	4.43	0.37	12	0.40	625.00	7495.00	3315	20230616	-16.44	2500	20230726	10.80	3155	-12.20	20240110	2750	0.73	20240307	3315	-16.44	20230616	2500	10.80	20230726	2.09	N	088910	500	129 억	1036401	N	N	N	N
134	20240307	120612	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-15	5	-0.54	253042510	91301	40.54	2795	2810	2750	3630	1960	2795	2771.42	4.01	-2011	2881	2837	2801	2757	2721	2820	2740	129	835	500	2060	5	1	25831764	718	4.45	0.37	12	0.35	625.00	7495.00	3315	20230616	-16.14	2500	20230726	11.20	3155	-11.89	20240110	2750	1.09	20240307	3315	-16.14	20230616	2500	11.20	20230726	2.09	N	088910	500	129 억	1036401	N	N	N	N
135	20240307	110617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-10	5	-0.36	230306115	83116	36.91	2795	2810	2750	3630	1960	2795	2770.79	4.01	-1373	2881	2837	2801	2757	2721	2820	2740	129	835	500	2060	5	1	25831764	719	4.46	0.37	12	0.32	625.00	7495.00	3315	20230616	-15.99	2500	20230726	11.40	3155	-11.73	20240110	2750	1.27	20240307	3315	-15.99	20230616	2500	11.40	20230726	2.09	N	088910	500	129 억	1036401	N	N	N	N
136	20240307	100613	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-20	5	-0.72	206056415	74372	33.03	2795	2810	2750	3630	1960	2795	2770.50	4.01	1116	2881	2837	2801	2757	2721	2820	2740	129	835	500	2060	5	1	25831764	717	4.44	0.37	12	0.29	625.00	7495.00	3315	20230616	-16.29	2500	20230726	11.00	3155	-12.04	20240110	2750	0.91	20240307	3315	-16.29	20230616	2500	11.00	20230726	2.09	N	088910	500	129 억	1036401	N	N	N	N
137	20240307	090615	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	5	2	0.18	13091290	4682	2.08	2795	2800	2790	3630	1960	2795	2796.18	4.01	-1442	2881	2837	2801	2757	2721	2820	2740	129	835	500	2060	5	1	25831764	723	4.48	0.37	12	0.02	625.00	7495.00	3315	20230616	-15.54	2500	20230726	12.00	3155	-11.25	20240110	2765	1.27	20240306	3315	-15.54	20230616	2500	12.00	20230726	2.09	N	088910	500	129 억	1036401	N	N	N	N
138	20240306	160611	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-40	5	-1.41	629668355	225016	122.05	2830	2845	2765	3685	1985	2835	2798.27	3.92	22635	2925	2880	2845	2800	2765	2862	2782	129	850	500	2090	5	1	25831764	722	4.47	0.37	12	0.87	625.00	7495.00	3315	20230616	-15.69	2500	20230726	11.80	3155	-11.41	20240110	2765	1.08	20240306	3315	-15.69	20230616	2500	11.80	20230726	2.10	N	088910	500	129 억	1013614	N	N	N	N
139	20240306	150611	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-40	5	-1.41	570204370	203622	110.45	2830	2845	2765	3685	1985	2835	2800.24	3.92	20889	2925	2880	2845	2800	2765	2862	2782	129	850	500	2090	5	1	25831764	722	4.47	0.37	12	0.79	625.00	7495.00	3315	20230616	-15.69	2500	20230726	11.80	3155	-11.41	20240110	2765	1.08	20240306	3315	-15.69	20230616	2500	11.80	20230726	2.10	N	088910	500	129 억	1013614	N	N	N	N
140	20240306	140613	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-45	5	-1.59	521990885	186326	101.07	2830	2845	2765	3685	1985	2835	2801.42	3.92	22141	2925	2880	2845	2800	2765	2862	2782	129	850	500	2090	5	1	25831764	721	4.46	0.37	12	0.72	625.00	7495.00	3315	20230616	-15.84	2500	20230726	11.60	3155	-11.57	20240110	2765	0.90	20240306	3315	-15.84	20230616	2500	11.60	20230726	2.10	N	088910	500	129 억	1013614	N	N	N	N
141	20240306	130614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-40	5	-1.41	467371845	166758	90.45	2830	2845	2765	3685	1985	2835	2802.62	3.92	22554	2925	2880	2845	2800	2765	2862	2782	129	850	500	2090	5	1	25831764	722	4.47	0.37	12	0.65	625.00	7495.00	3315	20230616	-15.69	2500	20230726	11.80	3155	-11.41	20240110	2765	1.08	20240306	3315	-15.69	20230616	2500	11.80	20230726	2.10	N	088910	500	129 억	1013614	N	N	N	N
142	20240306	120613	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	-25	5	-0.88	296144975	105209	57.07	2830	2845	2800	3685	1985	2835	2814.75	3.92	9223	2925	2880	2845	2800	2765	2862	2782	129	850	500	2090	5	1	25831764	726	4.50	0.37	12	0.41	625.00	7495.00	3315	20230616	-15.23	2500	20230726	12.40	3155	-10.94	20240110	2800	0.36	20240306	3315	-15.23	20230616	2500	12.40	20230726	2.10	N	088910	500	129 억	1013614	N	N	N	N
143	20240306	110611	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	0	3	0.00	97648735	34566	18.75	2830	2845	2810	3685	1985	2835	2824.88	3.92	-1291	2925	2880	2845	2800	2765	2862	2782	129	850	500	2090	5	1	25831764	732	4.54	0.38	12	0.13	625.00	7495.00	3315	20230616	-14.48	2500	20230726	13.40	3155	-10.14	20240110	2800	1.25	20240304	3315	-14.48	20230616	2500	13.40	20230726	2.10	N	088910	500	129 억	1013614	N	N	N	N
144	20240306	100601	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	-5	5	-0.18	53206090	18865	10.23	2830	2835	2810	3685	1985	2835	2820.05	3.92	4242	2925	2880	2845	2800	2765	2862	2782	129	850	500	2090	5	1	25831764	731	4.53	0.38	12	0.07	625.00	7495.00	3315	20230616	-14.63	2500	20230726	13.20	3155	-10.30	20240110	2800	1.07	20240304	3315	-14.63	20230616	2500	13.20	20230726	2.10	N	088910	500	129 억	1013614	N	N	N	N
145	20240306	090611	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	-5	5	-0.18	6821795	2417	1.31	2830	2830	2810	3685	1985	2835	2820.04	3.92	-234	2925	2880	2845	2800	2765	2862	2782	129	850	500	2090	5	1	25831764	731	4.53	0.38	12	0.01	625.00	7495.00	3315	20230616	-14.63	2500	20230726	13.20	3155	-10.30	20240110	2800	1.07	20240304	3315	-14.63	20230616	2500	13.20	20230726	2.10	N	088910	500	129 억	1013614	N	N	N	N
146	20240305	160607	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	-40	5	-1.39	514352155	181130	47.53	2875	2890	2810	3735	2015	2875	2839.69	3.88	11063	2971	2922	2861	2812	2751	2892	2782	129	860	500	2120	5	1	25831764	732	4.54	0.38	12	0.70	625.00	7495.00	3315	20230616	-14.48	2500	20230726	13.40	3155	-10.14	20240110	2800	1.25	20240304	3315	-14.48	20230616	2500	13.40	20230726	2.17	N	088910	500	129 억	1001975	N	N	N	N
147	20240305	150608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	-30	5	-1.04	496961525	174996	45.92	2875	2890	2810	3735	2015	2875	2839.85	3.88	11014	2971	2922	2861	2812	2751	2892	2782	129	860	500	2120	5	1	25831764	735	4.55	0.38	12	0.68	625.00	7495.00	3315	20230616	-14.18	2500	20230726	13.80	3155	-9.83	20240110	2800	1.61	20240304	3315	-14.18	20230616	2500	13.80	20230726	2.17	N	088910	500	129 억	1001975	N	N	N	N
148	20240305	140601	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	-40	5	-1.39	471355340	165956	43.55	2875	2890	2810	3735	2015	2875	2840.24	3.88	12952	2971	2922	2861	2812	2751	2892	2782	129	860	500	2120	5	1	25831764	732	4.54	0.38	12	0.64	625.00	7495.00	3315	20230616	-14.48	2500	20230726	13.40	3155	-10.14	20240110	2800	1.25	20240304	3315	-14.48	20230616	2500	13.40	20230726	2.17	N	088910	500	129 억	1001975	N	N	N	N
149	20240305	130606	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	-30	5	-1.04	388466290	136670	35.87	2875	2890	2810	3735	2015	2875	2842.37	3.88	10109	2971	2922	2861	2812	2751	2892	2782	129	860	500	2120	5	1	25831764	735	4.55	0.38	12	0.53	625.00	7495.00	3315	20230616	-14.18	2500	20230726	13.80	3155	-9.83	20240110	2800	1.61	20240304	3315	-14.18	20230616	2500	13.80	20230726	2.17	N	088910	500	129 억	1001975	N	N	N	N
150	20240305	120603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	-25	5	-0.87	246183630	86317	22.65	2875	2890	2820	3735	2015	2875	2852.09	3.88	7621	2971	2922	2861	2812	2751	2892	2782	129	860	500	2120	5	1	25831764	736	4.56	0.38	12	0.33	625.00	7495.00	3315	20230616	-14.03	2500	20230726	14.00	3155	-9.67	20240110	2800	1.79	20240304	3315	-14.03	20230616	2500	14.00	20230726	2.17	N	088910	500	129 억	1001975	N	N	N	N
151	20240305	110604	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	-30	5	-1.04	187742910	65714	17.25	2875	2890	2825	3735	2015	2875	2856.97	3.88	-296	2971	2922	2861	2812	2751	2892	2782	129	860	500	2120	5	1	25831764	735	4.55	0.38	12	0.25	625.00	7495.00	3315	20230616	-14.18	2500	20230726	13.80	3155	-9.83	20240110	2800	1.61	20240304	3315	-14.18	20230616	2500	13.80	20230726	2.17	N	088910	500	129 억	1001975	N	N	N	N
152	20240305	100600	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-10	5	-0.35	114554690	39950	10.48	2875	2890	2840	3735	2015	2875	2867.45	3.88	-3248	2971	2922	2861	2812	2751	2892	2782	129	860	500	2120	5	1	25831764	740	4.58	0.38	12	0.15	625.00	7495.00	3315	20230616	-13.57	2500	20230726	14.60	3155	-9.19	20240110	2800	2.32	20240304	3315	-13.57	20230616	2500	14.60	20230726	2.17	N	088910	500	129 억	1001975	N	N	N	N
153	20240305	090602	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	15	2	0.52	8957140	3112	0.82	2875	2890	2875	3735	2015	2875	2878.26	3.88	-2000	2971	2922	2861	2812	2751	2892	2782	129	860	500	2120	5	1	25831764	747	4.62	0.39	12	0.01	625.00	7495.00	3315	20230616	-12.82	2500	20230726	15.60	3155	-8.40	20240110	2800	3.21	20240304	3315	-12.82	20230616	2500	15.60	20230726	2.17	N	088910	500	129 억	1001975	N	N	N	N
154	20240304	160603	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-15	5	-0.52	1085263670	380853	136.28	2890	2910	2800	3755	2025	2890	2849.06	3.59	74257	3076	2982	2931	2837	2786	2957	2812	129	865	500	2130	5	1	25831764	743	4.60	0.38	12	1.47	625.00	7495.00	3315	20230616	-13.27	2500	20230726	15.00	3155	-8.87	20240110	2800	2.68	20240304	3315	-13.27	20230616	2500	15.00	20230726	2.13	N	088910	500	129 억	926462	N	N	N	N
155	20240304	150559	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2875	-15	5	-0.52	1077308685	378086	135.29	2890	2910	2800	3755	2025	2890	2848.88	3.59	74966	3076	2982	2931	2837	2786	2957	2812	129	865	500	2130	5	1	25831764	743	4.60	0.38	12	1.46	625.00	7495.00	3315	20230616	-13.27	2500	20230726	15.00	3155	-8.87	20240110	2800	2.68	20240304	3315	-13.27	20230616	2500	15.00	20230726	2.13	N	088910	500	129 억	926462	N	N	N	N
156	20240304	140528	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2885	-5	5	-0.17	1059532605	371904	133.08	2890	2910	2800	3755	2025	2890	2848.43	3.59	76630	3076	2982	2931	2837	2786	2957	2812	129	865	500	2130	5	1	25831764	745	4.62	0.38	12	1.44	625.00	7495.00	3315	20230616	-12.97	2500	20230726	15.40	3155	-8.56	20240110	2800	3.04	20240304	3315	-12.97	20230616	2500	15.40	20230726	2.13	N	088910	500	129 억	926462	N	N	N	N
157	20240304	130555	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2880	-10	5	-0.35	1029926420	361604	129.40	2890	2910	2800	3755	2025	2890	2847.68	3.59	77317	3076	2982	2931	2837	2786	2957	2812	129	865	500	2130	5	1	25831764	744	4.61	0.38	12	1.40	625.00	7495.00	3315	20230616	-13.12	2500	20230726	15.20	3155	-8.72	20240110	2800	2.86	20240304	3315	-13.12	20230616	2500	15.20	20230726	2.13	N	088910	500	129 억	926462	N	N	N	N
158	20240304	120533	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2850	-40	5	-1.38	1003586995	352432	126.11	2890	2910	2800	3755	2025	2890	2847.05	3.59	77507	3076	2982	2931	2837	2786	2957	2812	129	865	500	2130	5	1	25831764	736	4.56	0.38	12	1.36	625.00	7495.00	3315	20230616	-14.03	2500	20230726	14.00	3155	-9.67	20240110	2800	1.79	20240304	3315	-14.03	20230616	2500	14.00	20230726	2.13	N	088910	500	129 억	926462	N	N	N	N
159	20240304	110551	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2865	-25	5	-0.87	966062780	339299	121.41	2890	2910	2800	3755	2025	2890	2846.65	3.59	76098	3076	2982	2931	2837	2786	2957	2812	129	865	500	2130	5	1	25831764	740	4.58	0.38	12	1.31	625.00	7495.00	3315	20230616	-13.57	2500	20230726	14.60	3155	-9.19	20240110	2800	2.32	20240304	3315	-13.57	20230616	2500	14.60	20230726	2.13	N	088910	500	129 억	926462	N	N	N	N
160	20240304	100552	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2890	0	3	0.00	212736625	73622	26.34	2890	2905	2865	3755	2025	2890	2889.55	3.59	4892	3076	2982	2931	2837	2786	2957	2812	129	865	500	2130	5	1	25831764	747	4.62	0.39	12	0.29	625.00	7495.00	3315	20230616	-12.82	2500	20230726	15.60	3155	-8.40	20240110	2830	2.12	20240125	3315	-12.82	20230616	2500	15.60	20230726	2.13	N	088910	500	129 억	926462	N	N	N	N
161	20240304	090553	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2905	15	2	0.52	151077340	52333	18.73	2890	2905	2865	3755	2025	2890	2886.54	3.59	5779	3076	2982	2931	2837	2786	2957	2812	129	865	500	2130	5	1	25831764	750	4.65	0.39	12	0.20	625.00	7495.00	3315	20230616	-12.37	2500	20230726	16.20	3155	-7.92	20240110	2830	2.65	20240125	3315	-12.37	20230616	2500	16.20	20230726	2.13	N	088910	500	129 억	926462	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History