KissMeData/222040/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	20241031	161055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3700	-100	5	-2.63	671481090	178503	123.49	3765	3845	3690	4940	2660	3800	3761.74	1.03	-41339	3990	3895	3740	3645	3490	3942	3692	103	1140	500	2580	5	1	20628000	763	-11.75	2.08	12	0.87	-315.00	1777.00	7330	20240123	-49.52	2850	20240904	29.82	7330	-49.52	20240123	2850	29.82	20240904	7330	-49.52	20240123	2850	29.82	20240904	0.24	N	222040	500	103 억	211669	N	N	N	N
3	20241031	151115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3760	-40	5	-1.05	602858490	160100	110.76	3765	3845	3690	4940	2660	3800	3765.51	1.03	-39030	3990	3895	3740	3645	3490	3942	3692	103	1140	500	2580	5	1	20628000	776	-11.94	2.12	12	0.78	-315.00	1777.00	7330	20240123	-48.70	2850	20240904	31.93	7330	-48.70	20240123	2850	31.93	20240904	7330	-48.70	20240123	2850	31.93	20240904	0.24	N	222040	500	103 억	211669	N	N	N	N
4	20241031	141111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3805	5	2	0.13	558311200	148242	102.55	3765	3845	3690	4940	2660	3800	3766.21	1.03	-35713	3990	3895	3740	3645	3490	3942	3692	103	1140	500	2580	5	1	20628000	785	-12.08	2.14	12	0.72	-315.00	1777.00	7330	20240123	-48.09	2850	20240904	33.51	7330	-48.09	20240123	2850	33.51	20240904	7330	-48.09	20240123	2850	33.51	20240904	0.24	N	222040	500	103 억	211669	N	N	N	N
5	20241031	131110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3750	-50	5	-1.32	227810285	60589	41.92	3765	3845	3710	4940	2660	3800	3759.93	1.03	-17687	3990	3895	3740	3645	3490	3942	3692	103	1140	500	2580	5	1	20628000	774	-11.90	2.11	12	0.29	-315.00	1777.00	7330	20240123	-48.84	2850	20240904	31.58	7330	-48.84	20240123	2850	31.58	20240904	7330	-48.84	20240123	2850	31.58	20240904	0.24	N	222040	500	103 억	211669	N	N	N	N
6	20241031	121109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3790	-10	5	-0.26	199845210	53152	36.77	3765	3845	3710	4940	2660	3800	3759.88	1.03	-15596	3990	3895	3740	3645	3490	3942	3692	103	1140	500	2580	5	1	20628000	782	-12.03	2.13	12	0.26	-315.00	1777.00	7330	20240123	-48.29	2850	20240904	32.98	7330	-48.29	20240123	2850	32.98	20240904	7330	-48.29	20240123	2850	32.98	20240904	0.24	N	222040	500	103 억	211669	N	N	N	N
7	20241031	111109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3730	-70	5	-1.84	132098935	35102	24.28	3765	3845	3710	4940	2660	3800	3763.29	1.03	-13759	3990	3895	3740	3645	3490	3942	3692	103	1140	500	2580	5	1	20628000	769	-11.84	2.10	12	0.17	-315.00	1777.00	7330	20240123	-49.11	2850	20240904	30.88	7330	-49.11	20240123	2850	30.88	20240904	7330	-49.11	20240123	2850	30.88	20240904	0.24	N	222040	500	103 억	211669	N	N	N	N
8	20241031	101109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3740	-60	5	-1.58	104574335	27730	19.18	3765	3845	3740	4940	2660	3800	3771.16	1.03	-10469	3990	3895	3740	3645	3490	3942	3692	103	1140	500	2580	5	1	20628000	771	-11.87	2.10	12	0.13	-315.00	1777.00	7330	20240123	-48.98	2850	20240904	31.23	7330	-48.98	20240123	2850	31.23	20240904	7330	-48.98	20240123	2850	31.23	20240904	0.24	N	222040	500	103 억	211669	N	N	N	N
9	20241031	091108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3775	-25	5	-0.66	18027740	4775	3.30	3765	3845	3765	4940	2660	3800	3775.44	1.03	-1950	3990	3895	3740	3645	3490	3942	3692	103	1140	500	2580	5	1	20628000	779	-11.98	2.12	12	0.02	-315.00	1777.00	7330	20240123	-48.50	2850	20240904	32.46	7330	-48.50	20240123	2850	32.46	20240904	7330	-48.50	20240123	2850	32.46	20240904	0.24	N	222040	500	103 억	211669	N	N	N	N
10	20241030	161105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3800	-50	5	-1.30	534946935	144551	45.67	3790	3835	3585	5000	2695	3850	3700.49	1.07	-10052	4090	3970	3740	3620	3390	4030	3680	103	1150	500	2610	5	1	20628000	784	-12.06	2.14	12	0.70	-315.00	1777.00	7330	20240123	-48.16	2850	20240904	33.33	7330	-48.16	20240123	2850	33.33	20240904	7330	-48.16	20240123	2850	33.33	20240904	0.25	N	222040	500	103 억	221525	N	N	N	N
11	20241030	151131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3750	-100	5	-2.60	481324155	130395	41.20	3790	3835	3585	5000	2695	3850	3691.03	1.07	-9108	4090	3970	3740	3620	3390	4030	3680	103	1150	500	2610	5	1	20628000	774	-11.90	2.11	12	0.63	-315.00	1777.00	7330	20240123	-48.84	2850	20240904	31.58	7330	-48.84	20240123	2850	31.58	20240904	7330	-48.84	20240123	2850	31.58	20240904	0.25	N	222040	500	103 억	221525	N	N	N	N
12	20241030	141107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3710	-140	5	-3.64	470759500	127565	40.31	3790	3835	3585	5000	2695	3850	3690.10	1.07	-9124	4090	3970	3740	3620	3390	4030	3680	103	1150	500	2610	5	1	20628000	765	-11.78	2.09	12	0.62	-315.00	1777.00	7330	20240123	-49.39	2850	20240904	30.18	7330	-49.39	20240123	2850	30.18	20240904	7330	-49.39	20240123	2850	30.18	20240904	0.25	N	222040	500	103 억	221525	N	N	N	N
13	20241030	131114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3705	-145	5	-3.77	444162990	120435	38.05	3790	3835	3585	5000	2695	3850	3687.72	1.07	-6604	4090	3970	3740	3620	3390	4030	3680	103	1150	500	2610	5	1	20628000	764	-11.76	2.08	12	0.58	-315.00	1777.00	7330	20240123	-49.45	2850	20240904	30.00	7330	-49.45	20240123	2850	30.00	20240904	7330	-49.45	20240123	2850	30.00	20240904	0.25	N	222040	500	103 억	221525	N	N	N	N
14	20241030	121130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3690	-160	5	-4.16	424273220	115055	36.35	3790	3835	3585	5000	2695	3850	3687.29	1.07	-4785	4090	3970	3740	3620	3390	4030	3680	103	1150	500	2610	5	1	20628000	761	-11.71	2.08	12	0.56	-315.00	1777.00	7330	20240123	-49.66	2850	20240904	29.47	7330	-49.66	20240123	2850	29.47	20240904	7330	-49.66	20240123	2850	29.47	20240904	0.25	N	222040	500	103 억	221525	N	N	N	N
15	20241030	111110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3650	-200	5	-5.19	293266655	78900	24.93	3790	3835	3650	5000	2695	3850	3716.60	1.07	269	4090	3970	3740	3620	3390	4030	3680	103	1150	500	2610	5	1	20628000	753	-11.59	2.05	12	0.38	-315.00	1777.00	7330	20240123	-50.20	2850	20240904	28.07	7330	-50.20	20240123	2850	28.07	20240904	7330	-50.20	20240123	2850	28.07	20240904	0.25	N	222040	500	103 억	221525	N	N	N	N
16	20241030	101104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3715	-135	5	-3.51	136573895	36312	11.47	3790	3835	3710	5000	2695	3850	3760.63	1.07	902	4090	3970	3740	3620	3390	4030	3680	103	1150	500	2610	5	1	20628000	766	-11.79	2.09	12	0.18	-315.00	1777.00	7330	20240123	-49.32	2850	20240904	30.35	7330	-49.32	20240123	2850	30.35	20240904	7330	-49.32	20240123	2850	30.35	20240904	0.25	N	222040	500	103 억	221525	N	N	N	N
17	20241030	091111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3790	-60	5	-1.56	44095310	11681	3.69	3790	3835	3735	5000	2695	3850	3773.65	1.07	629	4090	3970	3740	3620	3390	4030	3680	103	1150	500	2610	5	1	20628000	782	-12.03	2.13	12	0.06	-315.00	1777.00	7330	20240123	-48.29	2850	20240904	32.98	7330	-48.29	20240123	2850	32.98	20240904	7330	-48.29	20240123	2850	32.98	20240904	0.25	N	222040	500	103 억	221525	N	N	N	N
18	20241029	161030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	335	2	9.53	1189714460	314852	210.86	3510	3860	3510	4565	2465	3515	3778.25	0.90	35663	3665	3590	3455	3380	3245	3627	3417	103	1050	500	2390	5	1	20628000	794	-12.22	2.17	12	1.53	-315.00	1777.00	7330	20240123	-47.48	2850	20240904	35.09	7330	-47.48	20240123	2850	35.09	20240904	7330	-47.48	20240123	2850	35.09	20240904	0.25	N	222040	500	103 억	185931	N	N	N	N
19	20241029	151046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3835	320	2	9.10	1065939380	282682	189.32	3510	3860	3510	4565	2465	3515	3770.81	0.90	33815	3665	3590	3455	3380	3245	3627	3417	103	1050	500	2390	5	1	20628000	791	-12.17	2.16	12	1.37	-315.00	1777.00	7330	20240123	-47.68	2850	20240904	34.56	7330	-47.68	20240123	2850	34.56	20240904	7330	-47.68	20240123	2850	34.56	20240904	0.25	N	222040	500	103 억	185931	N	N	N	N
20	20241029	140923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3800	285	2	8.11	941522480	250035	167.45	3510	3860	3510	4565	2465	3515	3765.56	0.90	25435	3665	3590	3455	3380	3245	3627	3417	103	1050	500	2390	5	1	20628000	784	-12.06	2.14	12	1.21	-315.00	1777.00	7330	20240123	-48.16	2850	20240904	33.33	7330	-48.16	20240123	2850	33.33	20240904	7330	-48.16	20240123	2850	33.33	20240904	0.25	N	222040	500	103 억	185931	N	N	N	N
21	20241029	131038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3755	240	2	6.83	912983540	242490	162.40	3510	3860	3510	4565	2465	3515	3765.04	0.90	25757	3665	3590	3455	3380	3245	3627	3417	103	1050	500	2390	5	1	20628000	775	-11.92	2.11	12	1.18	-315.00	1777.00	7330	20240123	-48.77	2850	20240904	31.75	7330	-48.77	20240123	2850	31.75	20240904	7330	-48.77	20240123	2850	31.75	20240904	0.25	N	222040	500	103 억	185931	N	N	N	N
22	20241029	121038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3795	280	2	7.97	866975930	230335	154.26	3510	3860	3510	4565	2465	3515	3763.98	0.90	26342	3665	3590	3455	3380	3245	3627	3417	103	1050	500	2390	5	1	20628000	783	-12.05	2.14	12	1.12	-315.00	1777.00	7330	20240123	-48.23	2850	20240904	33.16	7330	-48.23	20240123	2850	33.16	20240904	7330	-48.23	20240123	2850	33.16	20240904	0.25	N	222040	500	103 억	185931	N	N	N	N
23	20241029	111056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3765	250	2	7.11	800205555	212619	142.40	3510	3860	3510	4565	2465	3515	3763.57	0.90	21424	3665	3590	3455	3380	3245	3627	3417	103	1050	500	2390	5	1	20628000	777	-11.95	2.12	12	1.03	-315.00	1777.00	7330	20240123	-48.64	2850	20240904	32.11	7330	-48.64	20240123	2850	32.11	20240904	7330	-48.64	20240123	2850	32.11	20240904	0.25	N	222040	500	103 억	185931	N	N	N	N
24	20241029	101035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3755	240	2	6.83	741713130	197098	132.00	3510	3860	3510	4565	2465	3515	3763.17	0.90	19670	3665	3590	3455	3380	3245	3627	3417	103	1050	500	2390	5	1	20628000	775	-11.92	2.11	12	0.96	-315.00	1777.00	7330	20240123	-48.77	2850	20240904	31.75	7330	-48.77	20240123	2850	31.75	20240904	7330	-48.77	20240123	2850	31.75	20240904	0.25	N	222040	500	103 억	185931	N	N	N	N
25	20241028	161026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3515	160	2	4.77	515592635	149316	366.47	3390	3530	3320	4360	2350	3355	3453.03	0.90	-74	3421	3387	3351	3317	3281	3405	3335	103	1005	500	2280	5	1	20628000	725	-11.16	1.98	12	0.72	-315.00	1777.00	7330	20240123	-52.05	2850	20240904	23.33	7330	-52.05	20240123	2850	23.33	20240904	7330	-52.05	20240123	2850	23.33	20240904	0.25	N	222040	500	103 억	186145	N	N	N	N
26	20241028	151033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3505	150	2	4.47	509557740	147595	362.25	3390	3530	3320	4360	2350	3355	3452.41	0.90	987	3421	3387	3351	3317	3281	3405	3335	103	1005	500	2280	5	1	20628000	723	-11.13	1.97	12	0.72	-315.00	1777.00	7330	20240123	-52.18	2850	20240904	22.98	7330	-52.18	20240123	2850	22.98	20240904	7330	-52.18	20240123	2850	22.98	20240904	0.25	N	222040	500	103 억	186145	N	N	N	N
27	20241028	141035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3480	125	2	3.73	497283925	144076	353.61	3390	3530	3320	4360	2350	3355	3451.54	0.90	1736	3421	3387	3351	3317	3281	3405	3335	103	1005	500	2280	5	1	20628000	718	-11.05	1.96	12	0.70	-315.00	1777.00	7330	20240123	-52.52	2850	20240904	22.11	7330	-52.52	20240123	2850	22.11	20240904	7330	-52.52	20240123	2850	22.11	20240904	0.25	N	222040	500	103 억	186145	N	N	N	N
28	20241028	131029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3530	175	2	5.22	468360195	135835	333.39	3390	3530	3320	4360	2350	3355	3448.01	0.90	7724	3421	3387	3351	3317	3281	3405	3335	103	1005	500	2280	5	1	20628000	728	-11.21	1.99	12	0.66	-315.00	1777.00	7330	20240123	-51.84	2850	20240904	23.86	7330	-51.84	20240123	2850	23.86	20240904	7330	-51.84	20240123	2850	23.86	20240904	0.25	N	222040	500	103 억	186145	N	N	N	N
29	20241028	121032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3505	150	2	4.47	432488925	125634	308.35	3390	3525	3320	4360	2350	3355	3442.45	0.90	8109	3421	3387	3351	3317	3281	3405	3335	103	1005	500	2280	5	1	20628000	723	-11.13	1.97	12	0.61	-315.00	1777.00	7330	20240123	-52.18	2850	20240904	22.98	7330	-52.18	20240123	2850	22.98	20240904	7330	-52.18	20240123	2850	22.98	20240904	0.25	N	222040	500	103 억	186145	N	N	N	N
30	20241028	110900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3440	85	2	2.53	255754020	74860	183.73	3390	3465	3320	4360	2350	3355	3416.43	0.90	-737	3421	3387	3351	3317	3281	3405	3335	103	1005	500	2280	5	1	20628000	710	-10.92	1.94	12	0.36	-315.00	1777.00	7330	20240123	-53.07	2850	20240904	20.70	7330	-53.07	20240123	2850	20.70	20240904	7330	-53.07	20240123	2850	20.70	20240904	0.25	N	222040	500	103 억	186145	N	N	N	N
31	20241028	101019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3365	10	2	0.30	55390010	16462	40.40	3390	3390	3320	4360	2350	3355	3364.72	0.90	-3744	3421	3387	3351	3317	3281	3405	3335	103	1005	500	2280	5	1	20628000	694	-10.68	1.89	12	0.08	-315.00	1777.00	7330	20240123	-54.09	2850	20240904	18.07	7330	-54.09	20240123	2850	18.07	20240904	7330	-54.09	20240123	2850	18.07	20240904	0.25	N	222040	500	103 억	186145	N	N	N	N
32	20241028	091027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3365	10	2	0.30	3811750	1135	2.79	3390	3390	3330	4360	2350	3355	3358.37	0.90	-156	3421	3387	3351	3317	3281	3405	3335	103	1005	500	2280	5	1	20628000	694	-10.68	1.89	12	0.01	-315.00	1777.00	7330	20240123	-54.09	2850	20240904	18.07	7330	-54.09	20240123	2850	18.07	20240904	7330	-54.09	20240123	2850	18.07	20240904	0.25	N	222040	500	103 억	186145	N	N	N	N
33	20241025	161030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3355	5	2	0.15	133464990	39724	65.88	3320	3385	3315	4355	2345	3350	3359.81	0.91	-1712	3540	3445	3350	3255	3160	3492	3302	103	1005	500	2270	5	1	20628000	692	-10.65	1.89	12	0.19	-315.00	1777.00	7330	20240123	-54.23	2850	20240904	17.72	7330	-54.23	20240123	2850	17.72	20240904	7330	-54.23	20240123	2850	17.72	20240904	0.25	N	222040	500	103 억	187857	N	N	N	N
34	20241025	151032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3355	5	2	0.15	114556290	34096	56.55	3320	3385	3315	4355	2345	3350	3359.82	0.91	-1492	3540	3445	3350	3255	3160	3492	3302	103	1005	500	2270	5	1	20628000	692	-10.65	1.89	12	0.17	-315.00	1777.00	7330	20240123	-54.23	2850	20240904	17.72	7330	-54.23	20240123	2850	17.72	20240904	7330	-54.23	20240123	2850	17.72	20240904	0.25	N	222040	500	103 억	187857	N	N	N	N
35	20241025	141030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3365	15	2	0.45	80812695	24053	39.89	3320	3385	3315	4355	2345	3350	3359.78	0.91	-636	3540	3445	3350	3255	3160	3492	3302	103	1005	500	2270	5	1	20628000	694	-10.68	1.89	12	0.12	-315.00	1777.00	7330	20240123	-54.09	2850	20240904	18.07	7330	-54.09	20240123	2850	18.07	20240904	7330	-54.09	20240123	2850	18.07	20240904	0.25	N	222040	500	103 억	187857	N	N	N	N
36	20241025	131032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3375	25	2	0.75	49997390	14889	24.69	3320	3385	3315	4355	2345	3350	3358.01	0.91	-1111	3540	3445	3350	3255	3160	3492	3302	103	1005	500	2270	5	1	20628000	696	-10.71	1.90	12	0.07	-315.00	1777.00	7330	20240123	-53.96	2850	20240904	18.42	7330	-53.96	20240123	2850	18.42	20240904	7330	-53.96	20240123	2850	18.42	20240904	0.25	N	222040	500	103 억	187857	N	N	N	N
37	20241025	121034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3355	5	2	0.15	47825150	14244	23.62	3320	3385	3315	4355	2345	3350	3357.56	0.91	-1103	3540	3445	3350	3255	3160	3492	3302	103	1005	500	2270	5	1	20628000	692	-10.65	1.89	12	0.07	-315.00	1777.00	7330	20240123	-54.23	2850	20240904	17.72	7330	-54.23	20240123	2850	17.72	20240904	7330	-54.23	20240123	2850	17.72	20240904	0.25	N	222040	500	103 억	187857	N	N	N	N
38	20241025	111028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3370	20	2	0.60	33559750	10021	16.62	3320	3370	3315	4355	2345	3350	3348.94	0.91	-1401	3540	3445	3350	3255	3160	3492	3302	103	1005	500	2270	5	1	20628000	695	-10.70	1.90	12	0.05	-315.00	1777.00	7330	20240123	-54.02	2850	20240904	18.25	7330	-54.02	20240123	2850	18.25	20240904	7330	-54.02	20240123	2850	18.25	20240904	0.25	N	222040	500	103 억	187857	N	N	N	N
39	20241025	101029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3350	0	3	0.00	16701405	4993	8.28	3320	3370	3315	4355	2345	3350	3344.96	0.91	-820	3540	3445	3350	3255	3160	3492	3302	103	1005	500	2270	5	1	20628000	691	-10.63	1.89	12	0.02	-315.00	1777.00	7330	20240123	-54.30	2850	20240904	17.54	7330	-54.30	20240123	2850	17.54	20240904	7330	-54.30	20240123	2850	17.54	20240904	0.25	N	222040	500	103 억	187857	N	N	N	N
40	20241025	091033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3320	-30	5	-0.90	1747625	524	0.87	3320	3350	3320	4355	2345	3350	3335.16	0.91	-34	3540	3445	3350	3255	3160	3492	3302	103	1005	500	2270	5	1	20628000	685	-10.54	1.87	12	0.00	-315.00	1777.00	7330	20240123	-54.71	2850	20240904	16.49	7330	-54.71	20240123	2850	16.49	20240904	7330	-54.71	20240123	2850	16.49	20240904	0.25	N	222040	500	103 억	187857	N	N	N	N
41	20241024	161009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3350	-5	5	-0.15	198466730	59796	44.03	3345	3445	3255	4360	2350	3355	3319.06	0.96	-10363	3561	3457	3296	3192	3031	3510	3245	103	1005	500	2280	5	1	20628000	691	-10.63	1.89	12	0.29	-315.00	1777.00	7330	20240123	-54.30	2850	20240904	17.54	7330	-54.30	20240123	2850	17.54	20240904	7330	-54.30	20240123	2850	17.54	20240904	0.26	N	222040	500	103 억	198064	N	N	N	N
42	20241024	151020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3350	-5	5	-0.15	194307980	58554	43.12	3345	3445	3255	4360	2350	3355	3318.44	0.96	-10017	3561	3457	3296	3192	3031	3510	3245	103	1005	500	2280	5	1	20628000	691	-10.63	1.89	12	0.28	-315.00	1777.00	7330	20240123	-54.30	2850	20240904	17.54	7330	-54.30	20240123	2850	17.54	20240904	7330	-54.30	20240123	2850	17.54	20240904	0.26	N	222040	500	103 억	198064	N	N	N	N
43	20241024	141006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3310	-45	5	-1.34	153252790	46249	34.06	3345	3445	3255	4360	2350	3355	3313.65	0.96	-7601	3561	3457	3296	3192	3031	3510	3245	103	1005	500	2280	5	1	20628000	683	-10.51	1.86	12	0.22	-315.00	1777.00	7330	20240123	-54.84	2850	20240904	16.14	7330	-54.84	20240123	2850	16.14	20240904	7330	-54.84	20240123	2850	16.14	20240904	0.26	N	222040	500	103 억	198064	N	N	N	N
44	20241024	131018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3290	-65	5	-1.94	118638610	35777	26.35	3345	3445	3255	4360	2350	3355	3316.06	0.96	-5775	3561	3457	3296	3192	3031	3510	3245	103	1005	500	2280	5	1	20628000	679	-10.44	1.85	12	0.17	-315.00	1777.00	7330	20240123	-55.12	2850	20240904	15.44	7330	-55.12	20240123	2850	15.44	20240904	7330	-55.12	20240123	2850	15.44	20240904	0.26	N	222040	500	103 억	198064	N	N	N	N
45	20241024	121015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3295	-60	5	-1.79	92355030	27760	20.44	3345	3445	3280	4360	2350	3355	3326.91	0.96	-4191	3561	3457	3296	3192	3031	3510	3245	103	1005	500	2280	5	1	20628000	680	-10.46	1.85	12	0.13	-315.00	1777.00	7330	20240123	-55.05	2850	20240904	15.61	7330	-55.05	20240123	2850	15.61	20240904	7330	-55.05	20240123	2850	15.61	20240904	0.26	N	222040	500	103 억	198064	N	N	N	N
46	20241024	111011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3295	-60	5	-1.79	80979110	24304	17.90	3345	3445	3280	4360	2350	3355	3331.93	0.96	-3768	3561	3457	3296	3192	3031	3510	3245	103	1005	500	2280	5	1	20628000	680	-10.46	1.85	12	0.12	-315.00	1777.00	7330	20240123	-55.05	2850	20240904	15.61	7330	-55.05	20240123	2850	15.61	20240904	7330	-55.05	20240123	2850	15.61	20240904	0.26	N	222040	500	103 억	198064	N	N	N	N
47	20241024	100933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3340	-15	5	-0.45	61426750	18383	13.54	3345	3445	3280	4360	2350	3355	3341.50	0.96	-3700	3561	3457	3296	3192	3031	3510	3245	103	1005	500	2280	5	1	20628000	689	-10.60	1.88	12	0.09	-315.00	1777.00	7330	20240123	-54.43	2850	20240904	17.19	7330	-54.43	20240123	2850	17.19	20240904	7330	-54.43	20240123	2850	17.19	20240904	0.26	N	222040	500	103 억	198064	N	N	N	N
48	20241024	091042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3370	15	2	0.45	8024990	2388	1.76	3345	3415	3325	4360	2350	3355	3360.55	0.96	-1006	3561	3457	3296	3192	3031	3510	3245	103	1005	500	2280	5	1	20628000	695	-10.70	1.90	12	0.01	-315.00	1777.00	7330	20240123	-54.02	2850	20240904	18.25	7330	-54.02	20240123	2850	18.25	20240904	7330	-54.02	20240123	2850	18.25	20240904	0.26	N	222040	500	103 억	198064	N	N	N	N
49	20241023	161017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3355	185	2	5.84	449191215	135163	155.00	3175	3400	3135	4120	2220	3170	3323.22	0.93	6595	3336	3252	3121	3037	2906	3295	3080	103	950	500	2150	5	1	20628000	692	-10.65	1.89	12	0.66	-315.00	1777.00	7330	20240123	-54.23	2850	20240904	17.72	7330	-54.23	20240123	2850	17.72	20240904	7330	-54.23	20240123	2850	17.72	20240904	0.27	N	222040	500	103 억	191479	N	N	N	N
50	20241023	151038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3330	160	2	5.05	444283540	133699	153.32	3175	3400	3135	4120	2220	3170	3323.01	0.93	6508	3336	3252	3121	3037	2906	3295	3080	103	950	500	2150	5	1	20628000	687	-10.57	1.87	12	0.65	-315.00	1777.00	7330	20240123	-54.57	2850	20240904	16.84	7330	-54.57	20240123	2850	16.84	20240904	7330	-54.57	20240123	2850	16.84	20240904	0.27	N	222040	500	103 억	191479	N	N	N	N
51	20241023	141043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3345	175	2	5.52	381014845	114895	131.75	3175	3385	3135	4120	2220	3170	3316.20	0.93	6101	3336	3252	3121	3037	2906	3295	3080	103	950	500	2150	5	1	20628000	690	-10.62	1.88	12	0.56	-315.00	1777.00	7330	20240123	-54.37	2850	20240904	17.37	7330	-54.37	20240123	2850	17.37	20240904	7330	-54.37	20240123	2850	17.37	20240904	0.27	N	222040	500	103 억	191479	N	N	N	N
52	20241023	131026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3355	185	2	5.84	320806855	96934	111.16	3175	3385	3135	4120	2220	3170	3309.54	0.93	5957	3336	3252	3121	3037	2906	3295	3080	103	950	500	2150	5	1	20628000	692	-10.65	1.89	12	0.47	-315.00	1777.00	7330	20240123	-54.23	2850	20240904	17.72	7330	-54.23	20240123	2850	17.72	20240904	7330	-54.23	20240123	2850	17.72	20240904	0.27	N	222040	500	103 억	191479	N	N	N	N
53	20241023	121021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3320	150	2	4.73	225133035	68218	78.23	3175	3385	3135	4120	2220	3170	3300.20	0.93	1765	3336	3252	3121	3037	2906	3295	3080	103	950	500	2150	5	1	20628000	685	-10.54	1.87	12	0.33	-315.00	1777.00	7330	20240123	-54.71	2850	20240904	16.49	7330	-54.71	20240123	2850	16.49	20240904	7330	-54.71	20240123	2850	16.49	20240904	0.27	N	222040	500	103 억	191479	N	N	N	N
54	20241023	111015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3290	120	2	3.79	186763780	56634	64.94	3175	3385	3135	4120	2220	3170	3297.73	0.93	-984	3336	3252	3121	3037	2906	3295	3080	103	950	500	2150	5	1	20628000	679	-10.44	1.85	12	0.27	-315.00	1777.00	7330	20240123	-55.12	2850	20240904	15.44	7330	-55.12	20240123	2850	15.44	20240904	7330	-55.12	20240123	2850	15.44	20240904	0.27	N	222040	500	103 억	191479	N	N	N	N
55	20241023	101020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3235	65	2	2.05	36460360	11377	13.05	3175	3235	3135	4120	2220	3170	3204.74	0.93	-1210	3336	3252	3121	3037	2906	3295	3080	103	950	500	2150	5	1	20628000	667	-10.27	1.82	12	0.06	-315.00	1777.00	7330	20240123	-55.87	2850	20240904	13.51	7330	-55.87	20240123	2850	13.51	20240904	7330	-55.87	20240123	2850	13.51	20240904	0.27	N	222040	500	103 억	191479	N	N	N	N
56	20241023	091020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3165	-5	5	-0.16	4307690	1364	1.56	3175	3175	3135	4120	2220	3170	3158.13	0.93	-201	3336	3252	3121	3037	2906	3295	3080	103	950	500	2150	5	1	20628000	653	-10.05	1.78	12	0.01	-315.00	1777.00	7330	20240123	-56.82	2850	20240904	11.05	7330	-56.82	20240123	2850	11.05	20240904	7330	-56.82	20240123	2850	11.05	20240904	0.27	N	222040	500	103 억	191479	N	N	N	N
57	20241022	161007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3170	160	2	5.32	263481035	84022	831.00	3010	3205	2990	3910	2110	3010	3135.86	0.89	7994	3080	3045	3010	2975	2940	3045	2975	103	900	500	2040	5	1	20628000	654	-10.06	1.78	12	0.41	-315.00	1777.00	7330	20240123	-56.75	2850	20240904	11.23	7330	-56.75	20240123	2850	11.23	20240904	7330	-56.75	20240123	2850	11.23	20240904	0.27	N	222040	500	103 억	183639	N	N	N	N
58	20241022	151020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3155	145	2	4.82	259200380	82669	817.61	3010	3205	2990	3910	2110	3010	3135.40	0.89	7633	3080	3045	3010	2975	2940	3045	2975	103	900	500	2040	5	1	20628000	651	-10.02	1.78	12	0.40	-315.00	1777.00	7330	20240123	-56.96	2850	20240904	10.70	7330	-56.96	20240123	2850	10.70	20240904	7330	-56.96	20240123	2850	10.70	20240904	0.27	N	222040	500	103 억	183639	N	N	N	N
59	20241022	141020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3180	170	2	5.65	157528650	50414	498.61	3010	3205	2990	3910	2110	3010	3124.70	0.89	-1934	3080	3045	3010	2975	2940	3045	2975	103	900	500	2040	5	1	20628000	656	-10.10	1.79	12	0.24	-315.00	1777.00	7330	20240123	-56.62	2850	20240904	11.58	7330	-56.62	20240123	2850	11.58	20240904	7330	-56.62	20240123	2850	11.58	20240904	0.27	N	222040	500	103 억	183639	N	N	N	N
60	20241022	131021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3135	125	2	4.15	50022035	16439	162.59	3010	3135	2990	3910	2110	3010	3042.89	0.89	-1551	3080	3045	3010	2975	2940	3045	2975	103	900	500	2040	5	1	20628000	647	-9.95	1.76	12	0.08	-315.00	1777.00	7330	20240123	-57.23	2850	20240904	10.00	7330	-57.23	20240123	2850	10.00	20240904	7330	-57.23	20240123	2850	10.00	20240904	0.27	N	222040	500	103 억	183639	N	N	N	N
61	20241022	121017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	0	3	0.00	15934115	5311	52.53	3010	3025	2990	3910	2110	3010	3000.21	0.89	-238	3080	3045	3010	2975	2940	3045	2975	103	900	500	2040	5	1	20628000	621	-9.56	1.69	12	0.03	-315.00	1777.00	7330	20240123	-58.94	2850	20240904	5.61	7330	-58.94	20240123	2850	5.61	20240904	7330	-58.94	20240123	2850	5.61	20240904	0.27	N	222040	500	103 억	183639	N	N	N	N
62	20241022	111013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	-5	5	-0.17	13440775	4480	44.31	3010	3025	2990	3910	2110	3010	3000.17	0.89	-109	3080	3045	3010	2975	2940	3045	2975	103	900	500	2040	5	1	20628000	620	-9.54	1.69	12	0.02	-315.00	1777.00	7330	20240123	-59.00	2850	20240904	5.44	7330	-59.00	20240123	2850	5.44	20240904	7330	-59.00	20240123	2850	5.44	20240904	0.27	N	222040	500	103 억	183639	N	N	N	N
63	20241022	101016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	0	3	0.00	8041180	2681	26.52	3010	3025	2990	3910	2110	3010	2999.32	0.89	32	3080	3045	3010	2975	2940	3045	2975	103	900	500	2040	5	1	20628000	621	-9.56	1.69	12	0.01	-315.00	1777.00	7330	20240123	-58.94	2850	20240904	5.61	7330	-58.94	20240123	2850	5.61	20240904	7330	-58.94	20240123	2850	5.61	20240904	0.27	N	222040	500	103 억	183639	N	N	N	N
64	20241022	091014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-20	5	-0.66	3190950	1066	10.54	3010	3010	2990	3910	2110	3010	2993.39	0.89	128	3080	3045	3010	2975	2940	3045	2975	103	900	500	2040	5	1	20628000	617	-9.49	1.68	12	0.01	-315.00	1777.00	7330	20240123	-59.21	2850	20240904	4.91	7330	-59.21	20240123	2850	4.91	20240904	7330	-59.21	20240123	2850	4.91	20240904	0.27	N	222040	500	103 억	183639	N	N	N	N
65	20241021	161004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	0	3	0.00	30325145	10111	60.72	3010	3045	2975	3910	2110	3010	2999.22	0.89	-901	3060	3035	3005	2980	2950	3037	2982	103	900	500	2040	5	1	20628000	621	-9.56	1.69	12	0.05	-315.00	1777.00	7330	20240123	-58.94	2850	20240904	5.61	7330	-58.94	20240123	2850	5.61	20240904	7330	-58.94	20240123	2850	5.61	20240904	0.26	N	222040	500	103 억	184539	N	N	N	N
66	20241021	151010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3020	10	2	0.33	28770225	9593	57.61	3010	3045	2975	3910	2110	3010	2999.09	0.89	-672	3060	3035	3005	2980	2950	3037	2982	103	900	500	2040	5	1	20628000	623	-9.59	1.70	12	0.05	-315.00	1777.00	7330	20240123	-58.80	2850	20240904	5.96	7330	-58.80	20240123	2850	5.96	20240904	7330	-58.80	20240123	2850	5.96	20240904	0.26	N	222040	500	103 억	184539	N	N	N	N
67	20241021	141014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	15	2	0.50	27189605	9069	54.47	3010	3045	2975	3910	2110	3010	2998.08	0.89	-632	3060	3035	3005	2980	2950	3037	2982	103	900	500	2040	5	1	20628000	624	-9.60	1.70	12	0.04	-315.00	1777.00	7330	20240123	-58.73	2850	20240904	6.14	7330	-58.73	20240123	2850	6.14	20240904	7330	-58.73	20240123	2850	6.14	20240904	0.26	N	222040	500	103 억	184539	N	N	N	N
68	20241021	131011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	5	2	0.17	22687935	7580	45.52	3010	3045	2975	3910	2110	3010	2993.13	0.89	-452	3060	3035	3005	2980	2950	3037	2982	103	900	500	2040	5	1	20628000	622	-9.57	1.70	12	0.04	-315.00	1777.00	7330	20240123	-58.87	2850	20240904	5.79	7330	-58.87	20240123	2850	5.79	20240904	7330	-58.87	20240123	2850	5.79	20240904	0.26	N	222040	500	103 억	184539	N	N	N	N
69	20241021	121011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-10	5	-0.33	14784820	4954	29.75	3010	3045	2975	3910	2110	3010	2984.42	0.89	-134	3060	3035	3005	2980	2950	3037	2982	103	900	500	2040	5	1	20628000	619	-9.52	1.69	12	0.02	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.26	N	222040	500	103 억	184539	N	N	N	N
70	20241021	111005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-15	5	-0.50	14080325	4719	28.34	3010	3045	2975	3910	2110	3010	2983.75	0.89	-20	3060	3035	3005	2980	2950	3037	2982	103	900	500	2040	5	1	20628000	618	-9.51	1.69	12	0.02	-315.00	1777.00	7330	20240123	-59.14	2850	20240904	5.09	7330	-59.14	20240123	2850	5.09	20240904	7330	-59.14	20240123	2850	5.09	20240904	0.26	N	222040	500	103 억	184539	N	N	N	N
71	20241021	101009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	-20	5	-0.66	10996800	3687	22.14	3010	3045	2975	3910	2110	3010	2982.59	0.89	-131	3060	3035	3005	2980	2950	3037	2982	103	900	500	2040	5	1	20628000	617	-9.49	1.68	12	0.02	-315.00	1777.00	7330	20240123	-59.21	2850	20240904	4.91	7330	-59.21	20240123	2850	4.91	20240904	7330	-59.21	20240123	2850	4.91	20240904	0.26	N	222040	500	103 억	184539	N	N	N	N
72	20241021	091007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	-5	5	-0.17	253140	84	0.50	3010	3045	2985	3910	2110	3010	3013.57	0.89	-32	3060	3035	3005	2980	2950	3037	2982	103	900	500	2040	5	1	20628000	620	-9.54	1.69	12	0.00	-315.00	1777.00	7330	20240123	-59.00	2850	20240904	5.44	7330	-59.00	20240123	2850	5.44	20240904	7330	-59.00	20240123	2850	5.44	20240904	0.26	N	222040	500	103 억	184539	N	N	N	N
73	20241018	161006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	0	3	0.00	50022435	16651	110.18	3010	3030	2975	3910	2110	3010	3004.17	0.91	-3182	3080	3045	3015	2980	2950	3062	2997	103	900	500	2040	5	1	20628000	621	-9.56	1.69	12	0.08	-315.00	1777.00	7330	20240123	-58.94	2850	20240904	5.61	7330	-58.94	20240123	2850	5.61	20240904	7330	-58.94	20240123	2850	5.61	20240904	0.26	N	222040	500	103 억	187721	N	N	N	N
74	20241018	151030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	0	3	0.00	47223255	15721	104.03	3010	3030	2975	3910	2110	3010	3003.83	0.91	-3165	3080	3045	3015	2980	2950	3062	2997	103	900	500	2040	5	1	20628000	621	-9.56	1.69	12	0.08	-315.00	1777.00	7330	20240123	-58.94	2850	20240904	5.61	7330	-58.94	20240123	2850	5.61	20240904	7330	-58.94	20240123	2850	5.61	20240904	0.26	N	222040	500	103 억	187721	N	N	N	N
75	20241018	141031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3005	-5	5	-0.17	31612510	10532	69.69	3010	3030	2975	3910	2110	3010	3001.57	0.91	-3150	3080	3045	3015	2980	2950	3062	2997	103	900	500	2040	5	1	20628000	620	-9.54	1.69	12	0.05	-315.00	1777.00	7330	20240123	-59.00	2850	20240904	5.44	7330	-59.00	20240123	2850	5.44	20240904	7330	-59.00	20240123	2850	5.44	20240904	0.26	N	222040	500	103 억	187721	N	N	N	N
76	20241018	131018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	0	3	0.00	21846640	7266	48.08	3010	3030	2975	3910	2110	3010	3006.69	0.91	-2167	3080	3045	3015	2980	2950	3062	2997	103	900	500	2040	5	1	20628000	621	-9.56	1.69	12	0.04	-315.00	1777.00	7330	20240123	-58.94	2850	20240904	5.61	7330	-58.94	20240123	2850	5.61	20240904	7330	-58.94	20240123	2850	5.61	20240904	0.26	N	222040	500	103 억	187721	N	N	N	N
77	20241018	121028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-10	5	-0.33	21211970	7055	46.68	3010	3030	2975	3910	2110	3010	3006.66	0.91	-2143	3080	3045	3015	2980	2950	3062	2997	103	900	500	2040	5	1	20628000	619	-9.52	1.69	12	0.03	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.26	N	222040	500	103 억	187721	N	N	N	N
78	20241018	111026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2995	-15	5	-0.50	18575705	6174	40.85	3010	3030	2975	3910	2110	3010	3008.70	0.91	-1825	3080	3045	3015	2980	2950	3062	2997	103	900	500	2040	5	1	20628000	618	-9.51	1.69	12	0.03	-315.00	1777.00	7330	20240123	-59.14	2850	20240904	5.09	7330	-59.14	20240123	2850	5.09	20240904	7330	-59.14	20240123	2850	5.09	20240904	0.26	N	222040	500	103 억	187721	N	N	N	N
79	20241018	101012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-10	5	-0.33	6263130	2096	13.87	3010	3025	2975	3910	2110	3010	2988.13	0.91	-203	3080	3045	3015	2980	2950	3062	2997	103	900	500	2040	5	1	20628000	619	-9.52	1.69	12	0.01	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.26	N	222040	500	103 억	187721	N	N	N	N
80	20241018	091012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	5	2	0.17	219735	73	0.48	3010	3015	3010	3910	2110	3010	3010.07	0.91	-52	3080	3045	3015	2980	2950	3062	2997	103	900	500	2040	5	1	20628000	622	-9.57	1.70	12	0.00	-315.00	1777.00	7330	20240123	-58.87	2850	20240904	5.79	7330	-58.87	20240123	2850	5.79	20240904	7330	-58.87	20240123	2850	5.79	20240904	0.26	N	222040	500	103 억	187721	N	N	N	N
81	20241017	161010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	25	2	0.84	45494860	15075	63.15	2985	3050	2985	3880	2090	2985	3017.90	0.90	1191	3028	3006	2983	2961	2938	3017	2972	103	895	500	2020	5	1	20628000	621	-9.56	1.69	12	0.07	-315.00	1777.00	7330	20240123	-58.94	2850	20240904	5.61	7330	-58.94	20240123	2850	5.61	20240904	7330	-58.94	20240123	2850	5.61	20240904	0.27	N	222040	500	103 억	186530	N	N	N	N
82	20241017	151012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	30	2	1.01	40930110	13555	56.78	2985	3050	2985	3880	2090	2985	3019.56	0.90	1229	3028	3006	2983	2961	2938	3017	2972	103	895	500	2020	5	1	20628000	622	-9.57	1.70	12	0.07	-315.00	1777.00	7330	20240123	-58.87	2850	20240904	5.79	7330	-58.87	20240123	2850	5.79	20240904	7330	-58.87	20240123	2850	5.79	20240904	0.27	N	222040	500	103 억	186530	N	N	N	N
83	20241017	141015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	55	2	1.84	29825395	9879	41.38	2985	3050	2985	3880	2090	2985	3019.07	0.90	615	3028	3006	2983	2961	2938	3017	2972	103	895	500	2020	5	1	20628000	627	-9.65	1.71	12	0.05	-315.00	1777.00	7330	20240123	-58.53	2850	20240904	6.67	7330	-58.53	20240123	2850	6.67	20240904	7330	-58.53	20240123	2850	6.67	20240904	0.27	N	222040	500	103 억	186530	N	N	N	N
84	20241017	131011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	50	2	1.68	20709450	6870	28.78	2985	3050	2985	3880	2090	2985	3014.48	0.90	957	3028	3006	2983	2961	2938	3017	2972	103	895	500	2020	5	1	20628000	626	-9.63	1.71	12	0.03	-315.00	1777.00	7330	20240123	-58.59	2850	20240904	6.49	7330	-58.59	20240123	2850	6.49	20240904	7330	-58.59	20240123	2850	6.49	20240904	0.27	N	222040	500	103 억	186530	N	N	N	N
85	20241017	121015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	45	2	1.51	15033505	5001	20.95	2985	3030	2985	3880	2090	2985	3006.10	0.90	805	3028	3006	2983	2961	2938	3017	2972	103	895	500	2020	5	1	20628000	625	-9.62	1.71	12	0.02	-315.00	1777.00	7330	20240123	-58.66	2850	20240904	6.32	7330	-58.66	20240123	2850	6.32	20240904	7330	-58.66	20240123	2850	6.32	20240904	0.27	N	222040	500	103 억	186530	N	N	N	N
86	20241017	111014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	25	2	0.84	10820320	3602	15.09	2985	3010	2985	3880	2090	2985	3003.98	0.90	608	3028	3006	2983	2961	2938	3017	2972	103	895	500	2020	5	1	20628000	621	-9.56	1.69	12	0.02	-315.00	1777.00	7330	20240123	-58.94	2850	20240904	5.61	7330	-58.94	20240123	2850	5.61	20240904	7330	-58.94	20240123	2850	5.61	20240904	0.27	N	222040	500	103 억	186530	N	N	N	N
87	20241017	101011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	15	2	0.50	8142375	2709	11.35	2985	3010	2985	3880	2090	2985	3005.68	0.90	280	3028	3006	2983	2961	2938	3017	2972	103	895	500	2020	5	1	20628000	619	-9.52	1.69	12	0.01	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.27	N	222040	500	103 억	186530	N	N	N	N
88	20241017	091005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	898485	301	1.26	2985	2985	2985	3880	2090	2985	2985.00	0.90	0	3028	3006	2983	2961	2938	3017	2972	103	895	500	2020	5	1	20628000	616	-9.48	1.68	12	0.00	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.27	N	222040	500	103 억	186530	N	N	N	N
89	20241016	161000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	71294860	23873	214.34	2970	3005	2960	3880	2090	2985	2986.42	0.90	1453	3048	3016	2993	2961	2938	3032	2977	103	895	500	2020	5	1	20628000	616	-9.48	1.68	12	0.12	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.27	N	222040	500	103 억	185077	N	N	N	N
90	20241016	151006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-10	5	-0.34	61958595	20745	186.25	2970	3005	2960	3880	2090	2985	2986.68	0.90	1529	3048	3016	2993	2961	2938	3032	2977	103	895	500	2020	5	1	20628000	614	-9.44	1.67	12	0.10	-315.00	1777.00	7330	20240123	-59.41	2850	20240904	4.39	7330	-59.41	20240123	2850	4.39	20240904	7330	-59.41	20240123	2850	4.39	20240904	0.27	N	222040	500	103 억	185077	N	N	N	N
91	20241016	141007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	-5	5	-0.17	56722720	18988	170.48	2970	3005	2960	3880	2090	2985	2987.29	0.90	1664	3048	3016	2993	2961	2938	3032	2977	103	895	500	2020	5	1	20628000	615	-9.46	1.68	12	0.09	-315.00	1777.00	7330	20240123	-59.35	2850	20240904	4.56	7330	-59.35	20240123	2850	4.56	20240904	7330	-59.35	20240123	2850	4.56	20240904	0.27	N	222040	500	103 억	185077	N	N	N	N
92	20241016	131003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	55401095	18544	166.49	2970	3005	2960	3880	2090	2985	2987.55	0.90	1678	3048	3016	2993	2961	2938	3032	2977	103	895	500	2020	5	1	20628000	616	-9.48	1.68	12	0.09	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.27	N	222040	500	103 억	185077	N	N	N	N
93	20241016	121003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	54006030	18076	162.29	2970	3005	2960	3880	2090	2985	2987.72	0.90	1711	3048	3016	2993	2961	2938	3032	2977	103	895	500	2020	5	1	20628000	616	-9.48	1.68	12	0.09	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.27	N	222040	500	103 억	185077	N	N	N	N
94	20241016	111001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	48367290	16187	145.33	2970	3005	2960	3880	2090	2985	2988.03	0.90	1207	3048	3016	2993	2961	2938	3032	2977	103	895	500	2020	5	1	20628000	616	-9.48	1.68	12	0.08	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.27	N	222040	500	103 억	185077	N	N	N	N
95	20241016	101001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	5073425	1704	15.30	2970	2985	2960	3880	2090	2985	2977.36	0.90	-57	3048	3016	2993	2961	2938	3032	2977	103	895	500	2020	5	1	20628000	616	-9.48	1.68	12	0.01	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.27	N	222040	500	103 억	185077	N	N	N	N
96	20241016	091003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	0	3	0.00	0	0	0.00	0	0	0	3880	2090	2985	0.00	0.90	0	3048	3016	2993	2961	2938	3032	2977	103	895	500	2020	5	1	20628000	616	-9.48	1.68	12	0.00	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.27	N	222040	500	103 억	185077	N	N	N	N
97	20241015	160957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	20	2	0.67	33379660	11138	51.23	2975	3025	2970	3850	2080	2965	2996.92	0.90	-724	3055	3010	2955	2910	2855	3032	2932	103	885	500	2010	5	1	20628000	616	-9.48	1.68	12	0.05	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.27	N	222040	500	103 억	185801	N	N	N	N
98	20241015	151005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	20	2	0.67	30708010	10243	47.11	2975	3025	2970	3850	2080	2965	2997.95	0.90	-719	3055	3010	2955	2910	2855	3032	2932	103	885	500	2010	5	1	20628000	616	-9.48	1.68	12	0.05	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.27	N	222040	500	103 억	185801	N	N	N	N
99	20241015	141005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	35	2	1.18	27951385	9321	42.87	2975	3025	2970	3850	2080	2965	2998.75	0.90	-745	3055	3010	2955	2910	2855	3032	2932	103	885	500	2010	5	1	20628000	619	-9.52	1.69	12	0.05	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.27	N	222040	500	103 억	185801	N	N	N	N
100	20241015	131001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	35	2	1.18	19813430	6607	30.39	2975	3025	2970	3850	2080	2965	2998.85	0.90	-684	3055	3010	2955	2910	2855	3032	2932	103	885	500	2010	5	1	20628000	619	-9.52	1.69	12	0.03	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.27	N	222040	500	103 억	185801	N	N	N	N
101	20241015	121003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	45	2	1.52	14921735	4977	22.89	2975	3025	2970	3850	2080	2965	2998.14	0.90	-790	3055	3010	2955	2910	2855	3032	2932	103	885	500	2010	5	1	20628000	621	-9.56	1.69	12	0.02	-315.00	1777.00	7330	20240123	-58.94	2850	20240904	5.61	7330	-58.94	20240123	2850	5.61	20240904	7330	-58.94	20240123	2850	5.61	20240904	0.27	N	222040	500	103 억	185801	N	N	N	N
102	20241015	111009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	15	2	0.51	10226775	3413	15.70	2975	3025	2970	3850	2080	2965	2996.42	0.90	-642	3055	3010	2955	2910	2855	3032	2932	103	885	500	2010	5	1	20628000	615	-9.46	1.68	12	0.02	-315.00	1777.00	7330	20240123	-59.35	2850	20240904	4.56	7330	-59.35	20240123	2850	4.56	20240904	7330	-59.35	20240123	2850	4.56	20240904	0.27	N	222040	500	103 억	185801	N	N	N	N
103	20241015	101006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	25	2	0.84	3289135	1102	5.07	2975	3025	2970	3850	2080	2965	2984.70	0.90	-637	3055	3010	2955	2910	2855	3032	2932	103	885	500	2010	5	1	20628000	617	-9.49	1.68	12	0.01	-315.00	1777.00	7330	20240123	-59.21	2850	20240904	4.91	7330	-59.21	20240123	2850	4.91	20240904	7330	-59.21	20240123	2850	4.91	20240904	0.27	N	222040	500	103 억	185801	N	N	N	N
104	20241015	091001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	5	2	0.17	80195	27	0.12	2975	2975	2970	3850	2080	2965	2970.19	0.90	3	3055	3010	2955	2910	2855	3032	2932	103	885	500	2010	5	1	20628000	613	-9.43	1.67	12	0.00	-315.00	1777.00	7330	20240123	-59.48	2850	20240904	4.21	7330	-59.48	20240123	2850	4.21	20240904	7330	-59.48	20240123	2850	4.21	20240904	0.27	N	222040	500	103 억	185801	N	N	N	N
105	20241014	160938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	30	2	1.02	64409935	21742	276.97	2940	3000	2900	3815	2055	2935	2962.47	0.90	584	3021	2977	2956	2912	2891	2967	2902	103	880	500	1990	5	1	20628000	612	-9.41	1.67	12	0.11	-315.00	1777.00	7330	20240123	-59.55	2850	20240904	4.04	7330	-59.55	20240123	2850	4.04	20240904	7330	-59.55	20240123	2850	4.04	20240904	0.27	N	222040	500	103 억	185217	N	N	N	N
106	20241014	150950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	55	2	1.87	62128735	20979	267.25	2940	3000	2900	3815	2055	2935	2961.47	0.90	643	3021	2977	2956	2912	2891	2967	2902	103	880	500	1990	5	1	20628000	617	-9.49	1.68	12	0.10	-315.00	1777.00	7330	20240123	-59.21	2850	20240904	4.91	7330	-59.21	20240123	2850	4.91	20240904	7330	-59.21	20240123	2850	4.91	20240904	0.27	N	222040	500	103 억	185217	N	N	N	N
107	20241014	140949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	65	2	2.21	52166805	17647	224.80	2940	3000	2900	3815	2055	2935	2956.13	0.90	797	3021	2977	2956	2912	2891	2967	2902	103	880	500	1990	5	1	20628000	619	-9.52	1.69	12	0.09	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.27	N	222040	500	103 억	185217	N	N	N	N
108	20241014	130947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	50	2	1.70	26694620	9103	115.96	2940	2985	2900	3815	2055	2935	2932.51	0.90	-235	3021	2977	2956	2912	2891	2967	2902	103	880	500	1990	5	1	20628000	616	-9.48	1.68	12	0.04	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.27	N	222040	500	103 억	185217	N	N	N	N
109	20241014	120940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	25	2	0.85	21130110	7213	91.89	2940	2965	2900	3815	2055	2935	2929.45	0.90	-276	3021	2977	2956	2912	2891	2967	2902	103	880	500	1990	5	1	20628000	611	-9.40	1.67	12	0.03	-315.00	1777.00	7330	20240123	-59.62	2850	20240904	3.86	7330	-59.62	20240123	2850	3.86	20240904	7330	-59.62	20240123	2850	3.86	20240904	0.27	N	222040	500	103 억	185217	N	N	N	N
110	20241014	110939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	30	2	1.02	20330965	6942	88.43	2940	2965	2900	3815	2055	2935	2928.69	0.90	-272	3021	2977	2956	2912	2891	2967	2902	103	880	500	1990	5	1	20628000	612	-9.41	1.67	12	0.03	-315.00	1777.00	7330	20240123	-59.55	2850	20240904	4.04	7330	-59.55	20240123	2850	4.04	20240904	7330	-59.55	20240123	2850	4.04	20240904	0.27	N	222040	500	103 억	185217	N	N	N	N
111	20241014	100940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	0	3	0.00	11329905	3884	49.48	2940	2940	2900	3815	2055	2935	2917.07	0.90	132	3021	2977	2956	2912	2891	2967	2902	103	880	500	1990	5	1	20628000	605	-9.32	1.65	12	0.02	-315.00	1777.00	7330	20240123	-59.96	2850	20240904	2.98	7330	-59.96	20240123	2850	2.98	20240904	7330	-59.96	20240123	2850	2.98	20240904	0.27	N	222040	500	103 억	185217	N	N	N	N
112	20241014	090944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2915	-20	5	-0.68	354950	121	1.54	2940	2940	2915	3815	2055	2935	2933.47	0.90	-84	3021	2977	2956	2912	2891	2967	2902	103	880	500	1990	5	1	20628000	601	-9.25	1.64	12	0.00	-315.00	1777.00	7330	20240123	-60.23	2850	20240904	2.28	7330	-60.23	20240123	2850	2.28	20240904	7330	-60.23	20240123	2850	2.28	20240904	0.27	N	222040	500	103 억	185217	N	N	N	N
113	20241011	160925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-35	5	-1.18	23199355	7850	35.94	3000	3000	2935	3860	2080	2970	2955.33	0.90	-568	3093	3031	2973	2911	2853	3062	2942	103	890	500	2010	5	1	20628000	605	-9.32	1.65	12	0.04	-315.00	1777.00	7330	20240123	-59.96	2850	20240904	2.98	7330	-59.96	20240123	2850	2.98	20240904	7330	-59.96	20240123	2850	2.98	20240904	0.27	N	222040	500	103 억	185646	N	N	N	N
114	20241011	150939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-25	5	-0.84	19553820	6609	30.26	3000	3000	2940	3860	2080	2970	2958.67	0.90	-503	3093	3031	2973	2911	2853	3062	2942	103	890	500	2010	5	1	20628000	607	-9.35	1.66	12	0.03	-315.00	1777.00	7330	20240123	-59.82	2850	20240904	3.33	7330	-59.82	20240123	2850	3.33	20240904	7330	-59.82	20240123	2850	3.33	20240904	0.27	N	222040	500	103 억	185646	N	N	N	N
115	20241011	140941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2980	10	2	0.34	12375305	4174	19.11	3000	3000	2950	3860	2080	2970	2964.86	0.90	90	3093	3031	2973	2911	2853	3062	2942	103	890	500	2010	5	1	20628000	615	-9.46	1.68	12	0.02	-315.00	1777.00	7330	20240123	-59.35	2850	20240904	4.56	7330	-59.35	20240123	2850	4.56	20240904	7330	-59.35	20240123	2850	4.56	20240904	0.27	N	222040	500	103 억	185646	N	N	N	N
116	20241011	130942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	0	3	0.00	10120180	3416	15.64	3000	3000	2950	3860	2080	2970	2962.58	0.90	623	3093	3031	2973	2911	2853	3062	2942	103	890	500	2010	5	1	20628000	613	-9.43	1.67	12	0.02	-315.00	1777.00	7330	20240123	-59.48	2850	20240904	4.21	7330	-59.48	20240123	2850	4.21	20240904	7330	-59.48	20240123	2850	4.21	20240904	0.27	N	222040	500	103 억	185646	N	N	N	N
117	20241011	120934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-5	5	-0.17	8011950	2704	12.38	3000	3000	2950	3860	2080	2970	2963.00	0.90	628	3093	3031	2973	2911	2853	3062	2942	103	890	500	2010	5	1	20628000	612	-9.41	1.67	12	0.01	-315.00	1777.00	7330	20240123	-59.55	2850	20240904	4.04	7330	-59.55	20240123	2850	4.04	20240904	7330	-59.55	20240123	2850	4.04	20240904	0.27	N	222040	500	103 억	185646	N	N	N	N
118	20241011	110936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2950	-20	5	-0.67	7582025	2559	11.72	3000	3000	2950	3860	2080	2970	2962.89	0.90	643	3093	3031	2973	2911	2853	3062	2942	103	890	500	2010	5	1	20628000	609	-9.37	1.66	12	0.01	-315.00	1777.00	7330	20240123	-59.75	2850	20240904	3.51	7330	-59.75	20240123	2850	3.51	20240904	7330	-59.75	20240123	2850	3.51	20240904	0.27	N	222040	500	103 억	185646	N	N	N	N
119	20241011	100943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	-10	5	-0.34	5104495	1723	7.89	3000	3000	2955	3860	2080	2970	2962.56	0.90	697	3093	3031	2973	2911	2853	3062	2942	103	890	500	2010	5	1	20628000	611	-9.40	1.67	12	0.01	-315.00	1777.00	7330	20240123	-59.62	2850	20240904	3.86	7330	-59.62	20240123	2850	3.86	20240904	7330	-59.62	20240123	2850	3.86	20240904	0.27	N	222040	500	103 억	185646	N	N	N	N
120	20241011	090941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	30	2	1.01	135000	45	0.21	3000	3000	3000	3860	2080	2970	3000.00	0.90	-6	3093	3031	2973	2911	2853	3062	2942	103	890	500	2010	5	1	20628000	619	-9.52	1.69	12	0.00	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.27	N	222040	500	103 억	185646	N	N	N	N
121	20241010	161000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2970	25	2	0.85	65412180	21842	58.99	2915	3035	2915	3825	2065	2945	2994.80	0.91	-1347	3068	3006	2968	2906	2868	2987	2887	103	880	500	2000	5	1	20628000	613	-9.43	1.67	12	0.11	-315.00	1777.00	7330	20240123	-59.48	2850	20240904	4.21	7330	-59.48	20240123	2850	4.21	20240904	7330	-59.48	20240123	2850	4.21	20240904	0.27	N	222040	500	103 억	186989	N	N	N	N
122	20241010	151017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	15	2	0.51	63457375	21183	57.21	2915	3035	2915	3825	2065	2945	2995.67	0.91	-1700	3068	3006	2968	2906	2868	2987	2887	103	880	500	2000	5	1	20628000	611	-9.40	1.67	12	0.10	-315.00	1777.00	7330	20240123	-59.62	2850	20240904	3.86	7330	-59.62	20240123	2850	3.86	20240904	7330	-59.62	20240123	2850	3.86	20240904	0.27	N	222040	500	103 억	186989	N	N	N	N
123	20241010	141009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	40	2	1.36	59445890	19827	53.55	2915	3035	2915	3825	2065	2945	2998.23	0.91	-1772	3068	3006	2968	2906	2868	2987	2887	103	880	500	2000	5	1	20628000	616	-9.48	1.68	12	0.10	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.27	N	222040	500	103 억	186989	N	N	N	N
124	20241010	131006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2990	45	2	1.53	58653670	19560	52.83	2915	3035	2915	3825	2065	2945	2998.65	0.91	-1796	3068	3006	2968	2906	2868	2987	2887	103	880	500	2000	5	1	20628000	617	-9.49	1.68	12	0.09	-315.00	1777.00	7330	20240123	-59.21	2850	20240904	4.91	7330	-59.21	20240123	2850	4.91	20240904	7330	-59.21	20240123	2850	4.91	20240904	0.27	N	222040	500	103 억	186989	N	N	N	N
125	20241010	121008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	55	2	1.87	48774665	16267	43.93	2915	3035	2915	3825	2065	2945	2998.38	0.91	-725	3068	3006	2968	2906	2868	2987	2887	103	880	500	2000	5	1	20628000	619	-9.52	1.69	12	0.08	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.27	N	222040	500	103 억	186989	N	N	N	N
126	20241010	111006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	55	2	1.87	41679255	13910	37.57	2915	3035	2915	3825	2065	2945	2996.35	0.91	-1008	3068	3006	2968	2906	2868	2987	2887	103	880	500	2000	5	1	20628000	619	-9.52	1.69	12	0.07	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.27	N	222040	500	103 억	186989	N	N	N	N
127	20241010	101005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	55	2	1.87	35405510	11819	31.92	2915	3035	2915	3825	2065	2945	2995.64	0.91	-1065	3068	3006	2968	2906	2868	2987	2887	103	880	500	2000	5	1	20628000	619	-9.52	1.69	12	0.06	-315.00	1777.00	7330	20240123	-59.07	2850	20240904	5.26	7330	-59.07	20240123	2850	5.26	20240904	7330	-59.07	20240123	2850	5.26	20240904	0.27	N	222040	500	103 억	186989	N	N	N	N
128	20241010	091008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2935	-10	5	-0.34	1683790	576	1.56	2915	2940	2915	3825	2065	2945	2923.25	0.91	26	3068	3006	2968	2906	2868	2987	2887	103	880	500	2000	5	1	20628000	605	-9.32	1.65	12	0.00	-315.00	1777.00	7330	20240123	-59.96	2850	20240904	2.98	7330	-59.96	20240123	2850	2.98	20240904	7330	-59.96	20240123	2850	2.98	20240904	0.27	N	222040	500	103 억	186989	N	N	N	N
129	20241008	160958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2945	-85	5	-2.81	108485280	36822	138.25	3030	3030	2930	3935	2125	3030	2946.21	0.91	-15305	3210	3120	3060	2970	2910	3090	2940	103	905	500	2060	5	1	20628000	607	-9.35	1.66	12	0.18	-315.00	1777.00	7330	20240123	-59.82	2850	20240904	3.33	7330	-59.82	20240123	2850	3.33	20240904	7330	-59.82	20240123	2850	3.33	20240904	0.28	N	222040	500	103 억	188667	N	N	N	N
130	20241008	151007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-55	5	-1.82	104838595	35586	133.61	3030	3030	2930	3935	2125	3030	2946.06	0.91	-14391	3210	3120	3060	2970	2910	3090	2940	103	905	500	2060	5	1	20628000	614	-9.44	1.67	12	0.17	-315.00	1777.00	7330	20240123	-59.41	2850	20240904	4.39	7330	-59.41	20240123	2850	4.39	20240904	7330	-59.41	20240123	2850	4.39	20240904	0.28	N	222040	500	103 억	188667	N	N	N	N
131	20241008	141002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2960	-70	5	-2.31	95776000	32532	122.14	3030	3030	2930	3935	2125	3030	2944.06	0.91	-13561	3210	3120	3060	2970	2910	3090	2940	103	905	500	2060	5	1	20628000	611	-9.40	1.67	12	0.16	-315.00	1777.00	7330	20240123	-59.62	2850	20240904	3.86	7330	-59.62	20240123	2850	3.86	20240904	7330	-59.62	20240123	2850	3.86	20240904	0.28	N	222040	500	103 억	188667	N	N	N	N
132	20241008	131001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2985	-45	5	-1.49	88870065	30194	113.36	3030	3030	2930	3935	2125	3030	2943.30	0.91	-12881	3210	3120	3060	2970	2910	3090	2940	103	905	500	2060	5	1	20628000	616	-9.48	1.68	12	0.15	-315.00	1777.00	7330	20240123	-59.28	2850	20240904	4.74	7330	-59.28	20240123	2850	4.74	20240904	7330	-59.28	20240123	2850	4.74	20240904	0.28	N	222040	500	103 억	188667	N	N	N	N
133	20241008	121002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2965	-65	5	-2.15	86977055	29555	110.96	3030	3030	2930	3935	2125	3030	2942.89	0.91	-12417	3210	3120	3060	2970	2910	3090	2940	103	905	500	2060	5	1	20628000	612	-9.41	1.67	12	0.14	-315.00	1777.00	7330	20240123	-59.55	2850	20240904	4.04	7330	-59.55	20240123	2850	4.04	20240904	7330	-59.55	20240123	2850	4.04	20240904	0.28	N	222040	500	103 억	188667	N	N	N	N
134	20241008	111001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2955	-75	5	-2.48	85219755	28962	108.74	3030	3030	2930	3935	2125	3030	2942.47	0.91	-12471	3210	3120	3060	2970	2910	3090	2940	103	905	500	2060	5	1	20628000	610	-9.38	1.66	12	0.14	-315.00	1777.00	7330	20240123	-59.69	2850	20240904	3.68	7330	-59.69	20240123	2850	3.68	20240904	7330	-59.69	20240123	2850	3.68	20240904	0.28	N	222040	500	103 억	188667	N	N	N	N
135	20241008	101002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2975	-55	5	-1.82	78844380	26794	100.60	3030	3030	2930	3935	2125	3030	2942.61	0.91	-11953	3210	3120	3060	2970	2910	3090	2940	103	905	500	2060	5	1	20628000	614	-9.44	1.67	12	0.13	-315.00	1777.00	7330	20240123	-59.41	2850	20240904	4.39	7330	-59.41	20240123	2850	4.39	20240904	7330	-59.41	20240123	2850	4.39	20240904	0.28	N	222040	500	103 억	188667	N	N	N	N
136	20241008	091002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3025	-5	5	-0.17	54465	18	0.07	3030	3030	3025	3935	2125	3030	3025.83	0.91	-18	3210	3120	3060	2970	2910	3090	2940	103	905	500	2060	5	1	20628000	624	-9.60	1.70	12	0.00	-315.00	1777.00	7330	20240123	-58.73	2850	20240904	6.14	7330	-58.73	20240123	2850	6.14	20240904	7330	-58.73	20240123	2850	6.14	20240904	0.28	N	222040	500	103 억	188667	N	N	N	N
137	20241007	161014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	-45	5	-1.46	80829560	26635	251.77	3150	3150	3000	3995	2155	3075	3034.72	0.93	-3750	3155	3115	3070	3030	2985	3135	3050	103	920	500	2090	5	1	20628000	625	-9.62	1.71	12	0.13	-315.00	1777.00	7330	20240123	-58.66	2850	20240904	6.32	7330	-58.66	20240123	2850	6.32	20240904	7330	-58.66	20240123	2850	6.32	20240904	0.28	N	222040	500	103 억	192418	N	N	N	N
138	20241007	150930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-30	5	-0.98	78636935	25912	244.94	3150	3150	3000	3995	2155	3075	3034.77	0.93	-3356	3155	3115	3070	3030	2985	3135	3050	103	920	500	2090	5	1	20628000	628	-9.67	1.71	12	0.13	-315.00	1777.00	7330	20240123	-58.46	2850	20240904	6.84	7330	-58.46	20240123	2850	6.84	20240904	7330	-58.46	20240123	2850	6.84	20240904	0.28	N	222040	500	103 억	192418	N	N	N	N
139	20241007	140958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-25	5	-0.81	47987555	15733	148.72	3150	3150	3030	3995	2155	3075	3050.12	0.93	-1402	3155	3115	3070	3030	2985	3135	3050	103	920	500	2090	5	1	20628000	629	-9.68	1.72	12	0.08	-315.00	1777.00	7330	20240123	-58.39	2850	20240904	7.02	7330	-58.39	20240123	2850	7.02	20240904	7330	-58.39	20240123	2850	7.02	20240904	0.28	N	222040	500	103 억	192418	N	N	N	N
140	20241007	130928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-30	5	-0.98	29288630	9576	90.52	3150	3150	3030	3995	2155	3075	3058.55	0.93	-1357	3155	3115	3070	3030	2985	3135	3050	103	920	500	2090	5	1	20628000	628	-9.67	1.71	12	0.05	-315.00	1777.00	7330	20240123	-58.46	2850	20240904	6.84	7330	-58.46	20240123	2850	6.84	20240904	7330	-58.46	20240123	2850	6.84	20240904	0.28	N	222040	500	103 억	192418	N	N	N	N
141	20241007	121000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-25	5	-0.81	24787100	8094	76.51	3150	3150	3030	3995	2155	3075	3062.40	0.93	-1315	3155	3115	3070	3030	2985	3135	3050	103	920	500	2090	5	1	20628000	629	-9.68	1.72	12	0.04	-315.00	1777.00	7330	20240123	-58.39	2850	20240904	7.02	7330	-58.39	20240123	2850	7.02	20240904	7330	-58.39	20240123	2850	7.02	20240904	0.28	N	222040	500	103 억	192418	N	N	N	N
142	20241007	110916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	-20	5	-0.65	22159960	7232	68.36	3150	3150	3030	3995	2155	3075	3064.15	0.93	-1223	3155	3115	3070	3030	2985	3135	3050	103	920	500	2090	5	1	20628000	630	-9.70	1.72	12	0.04	-315.00	1777.00	7330	20240123	-58.32	2850	20240904	7.19	7330	-58.32	20240123	2850	7.19	20240904	7330	-58.32	20240123	2850	7.19	20240904	0.28	N	222040	500	103 억	192418	N	N	N	N
143	20241007	100911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-25	5	-0.81	17490600	5697	53.85	3150	3150	3035	3995	2155	3075	3070.14	0.93	-1180	3155	3115	3070	3030	2985	3135	3050	103	920	500	2090	5	1	20628000	629	-9.68	1.72	12	0.03	-315.00	1777.00	7330	20240123	-58.39	2850	20240904	7.02	7330	-58.39	20240123	2850	7.02	20240904	7330	-58.39	20240123	2850	7.02	20240904	0.28	N	222040	500	103 억	192418	N	N	N	N
144	20241007	090948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	-15	5	-0.49	8779715	2834	26.79	3150	3150	3060	3995	2155	3075	3097.99	0.93	-958	3155	3115	3070	3030	2985	3135	3050	103	920	500	2090	5	1	20628000	631	-9.71	1.72	12	0.01	-315.00	1777.00	7330	20240123	-58.25	2850	20240904	7.37	7330	-58.25	20240123	2850	7.37	20240904	7330	-58.25	20240123	2850	7.37	20240904	0.28	N	222040	500	103 억	192418	N	N	N	N
145	20241004	160845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	-10	5	-0.32	32245950	10576	78.85	3060	3110	3025	4010	2160	3085	3048.97	0.95	-2550	3188	3136	3083	3031	2978	3110	3005	103	925	500	2090	5	1	20628000	634	-9.76	1.73	12	0.05	-315.00	1777.00	7330	20240123	-58.05	2850	20240904	7.89	7330	-58.05	20240123	2850	7.89	20240904	7330	-58.05	20240123	2850	7.89	20240904	0.28	N	222040	500	103 억	194968	N	N	N	N
146	20241004	150900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3040	-45	5	-1.46	27311440	8961	66.81	3060	3110	3025	4010	2160	3085	3047.81	0.95	-1930	3188	3136	3083	3031	2978	3110	3005	103	925	500	2090	5	1	20628000	627	-9.65	1.71	12	0.04	-315.00	1777.00	7330	20240123	-58.53	2850	20240904	6.67	7330	-58.53	20240123	2850	6.67	20240904	7330	-58.53	20240123	2850	6.67	20240904	0.28	N	222040	500	103 억	194968	N	N	N	N
147	20241004	140846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-40	5	-1.30	25162430	8254	61.54	3060	3110	3025	4010	2160	3085	3048.51	0.95	-1897	3188	3136	3083	3031	2978	3110	3005	103	925	500	2090	5	1	20628000	628	-9.67	1.71	12	0.04	-315.00	1777.00	7330	20240123	-58.46	2850	20240904	6.84	7330	-58.46	20240123	2850	6.84	20240904	7330	-58.46	20240123	2850	6.84	20240904	0.28	N	222040	500	103 억	194968	N	N	N	N
148	20241004	130855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-35	5	-1.13	21554635	7067	52.69	3060	3110	3025	4010	2160	3085	3050.04	0.95	-1962	3188	3136	3083	3031	2978	3110	3005	103	925	500	2090	5	1	20628000	629	-9.68	1.72	12	0.03	-315.00	1777.00	7330	20240123	-58.39	2850	20240904	7.02	7330	-58.39	20240123	2850	7.02	20240904	7330	-58.39	20240123	2850	7.02	20240904	0.28	N	222040	500	103 억	194968	N	N	N	N
149	20241004	120854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	-20	5	-0.65	20519190	6728	50.16	3060	3110	3025	4010	2160	3085	3049.82	0.95	-1974	3188	3136	3083	3031	2978	3110	3005	103	925	500	2090	5	1	20628000	632	-9.73	1.72	12	0.03	-315.00	1777.00	7330	20240123	-58.19	2850	20240904	7.54	7330	-58.19	20240123	2850	7.54	20240904	7330	-58.19	20240123	2850	7.54	20240904	0.28	N	222040	500	103 억	194968	N	N	N	N
150	20241004	110848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	-20	5	-0.65	19031485	6242	46.54	3060	3110	3025	4010	2160	3085	3048.94	0.95	-1704	3188	3136	3083	3031	2978	3110	3005	103	925	500	2090	5	1	20628000	632	-9.73	1.72	12	0.03	-315.00	1777.00	7330	20240123	-58.19	2850	20240904	7.54	7330	-58.19	20240123	2850	7.54	20240904	7330	-58.19	20240123	2850	7.54	20240904	0.28	N	222040	500	103 억	194968	N	N	N	N
151	20241004	100849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3050	-35	5	-1.13	15872095	5209	38.84	3060	3110	3025	4010	2160	3085	3047.05	0.95	-1671	3188	3136	3083	3031	2978	3110	3005	103	925	500	2090	5	1	20628000	629	-9.68	1.72	12	0.03	-315.00	1777.00	7330	20240123	-58.39	2850	20240904	7.02	7330	-58.39	20240123	2850	7.02	20240904	7330	-58.39	20240123	2850	7.02	20240904	0.28	N	222040	500	103 억	194968	N	N	N	N
152	20241004	090852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	-5	5	-0.16	183645	60	0.45	3060	3085	3060	4010	2160	3085	3060.75	0.95	-8	3188	3136	3083	3031	2978	3110	3005	103	925	500	2090	5	1	20628000	635	-9.78	1.73	12	0.00	-315.00	1777.00	7330	20240123	-57.98	2850	20240904	8.07	7330	-57.98	20240123	2850	8.07	20240904	7330	-57.98	20240123	2850	8.07	20240904	0.28	N	222040	500	103 억	194968	N	N	N	N
153	20241002	160845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3085	-50	5	-1.59	41129520	13413	106.26	3135	3135	3030	4075	2195	3135	3066.39	0.94	406	3231	3182	3156	3107	3081	3170	3095	103	940	500	2130	5	1	20628000	636	-9.79	1.74	12	0.07	-315.00	1777.00	7330	20240123	-57.91	2850	20240904	8.25	7330	-57.91	20240123	2850	8.25	20240904	7330	-57.91	20240123	2850	8.25	20240904	0.27	N	222040	500	103 억	194551	N	N	N	N
154	20241002	150855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3080	-55	5	-1.75	39239430	12798	101.39	3135	3135	3030	4075	2195	3135	3066.06	0.94	570	3231	3182	3156	3107	3081	3170	3095	103	940	500	2130	5	1	20628000	635	-9.78	1.73	12	0.06	-315.00	1777.00	7330	20240123	-57.98	2850	20240904	8.07	7330	-57.98	20240123	2850	8.07	20240904	7330	-57.98	20240123	2850	8.07	20240904	0.27	N	222040	500	103 억	194551	N	N	N	N
155	20241002	140856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	-40	5	-1.28	37668945	12287	97.34	3135	3135	3030	4075	2195	3135	3065.76	0.94	934	3231	3182	3156	3107	3081	3170	3095	103	940	500	2130	5	1	20628000	638	-9.83	1.74	12	0.06	-315.00	1777.00	7330	20240123	-57.78	2850	20240904	8.60	7330	-57.78	20240123	2850	8.60	20240904	7330	-57.78	20240123	2850	8.60	20240904	0.27	N	222040	500	103 억	194551	N	N	N	N
156	20241002	130846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3075	-60	5	-1.91	33116820	10811	85.65	3135	3135	3030	4075	2195	3135	3063.25	0.94	324	3231	3182	3156	3107	3081	3170	3095	103	940	500	2130	5	1	20628000	634	-9.76	1.73	12	0.05	-315.00	1777.00	7330	20240123	-58.05	2850	20240904	7.89	7330	-58.05	20240123	2850	7.89	20240904	7330	-58.05	20240123	2850	7.89	20240904	0.27	N	222040	500	103 억	194551	N	N	N	N
157	20241002	120846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-90	5	-2.87	25247355	8234	65.23	3135	3135	3030	4075	2195	3135	3066.23	0.94	-340	3231	3182	3156	3107	3081	3170	3095	103	940	500	2130	5	1	20628000	628	-9.67	1.71	12	0.04	-315.00	1777.00	7330	20240123	-58.46	2850	20240904	6.84	7330	-58.46	20240123	2850	6.84	20240904	7330	-58.46	20240123	2850	6.84	20240904	0.27	N	222040	500	103 억	194551	N	N	N	N
158	20241002	110836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-90	5	-2.87	25004410	8154	64.60	3135	3135	3030	4075	2195	3135	3066.52	0.94	-340	3231	3182	3156	3107	3081	3170	3095	103	940	500	2130	5	1	20628000	628	-9.67	1.71	12	0.04	-315.00	1777.00	7330	20240123	-58.46	2850	20240904	6.84	7330	-58.46	20240123	2850	6.84	20240904	7330	-58.46	20240123	2850	6.84	20240904	0.27	N	222040	500	103 억	194551	N	N	N	N
159	20241002	100833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3065	-70	5	-2.23	13611850	4423	35.04	3135	3135	3060	4075	2195	3135	3077.52	0.94	-340	3231	3182	3156	3107	3081	3170	3095	103	940	500	2130	5	1	20628000	632	-9.73	1.72	12	0.02	-315.00	1777.00	7330	20240123	-58.19	2850	20240904	7.54	7330	-58.19	20240123	2850	7.54	20240904	7330	-58.19	20240123	2850	7.54	20240904	0.27	N	222040	500	103 억	194551	N	N	N	N
160	20241002	090834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	-35	5	-1.12	1740800	563	4.46	3135	3135	3080	4075	2195	3135	3092.01	0.94	-461	3231	3182	3156	3107	3081	3170	3095	103	940	500	2130	5	1	20628000	639	-9.84	1.74	12	0.00	-315.00	1777.00	7330	20240123	-57.71	2850	20240904	8.77	7330	-57.71	20240123	2850	8.77	20240904	7330	-57.71	20240123	2850	8.77	20240904	0.27	N	222040	500	103 억	194551	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History