KissMeData/238200/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161117	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3700	-100	5	-2.63	111563700	29926	56.95	3705	3795	3690	4940	2660	3800	3727.99	0.16	2047	4003	3901	3818	3716	3633	3860	3675	41	1140	500	2500	5	1	8180000	303	28.03	0.59	12	0.37	132.00	6321.00	7366	20240322	-49.77	3690	20241031	0.27	7366	-49.77	20240322	3690	0.27	20241031	7200	-48.61	20240322	3690	0.27	20241031	0.26	N	238200	500	40 억	12770	N	N	N	N
3	20241031	151136	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3740	-60	5	-1.58	101074945	27092	51.56	3705	3795	3700	4940	2660	3800	3730.80	0.16	2856	4003	3901	3818	3716	3633	3860	3675	41	1140	500	2500	5	1	8180000	306	28.33	0.59	12	0.33	132.00	6321.00	7366	20240322	-49.23	3700	20241031	1.08	7366	-49.23	20240322	3700	1.08	20241031	7200	-48.06	20240322	3700	1.08	20241031	0.26	N	238200	500	40 억	12770	N	N	N	N
4	20241031	141133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3785	-15	5	-0.39	55453855	14866	28.29	3705	3795	3700	4940	2660	3800	3730.25	0.16	1756	4003	3901	3818	3716	3633	3860	3675	41	1140	500	2500	5	1	8180000	310	28.67	0.60	12	0.18	132.00	6321.00	7366	20240322	-48.62	3700	20241031	2.30	7366	-48.62	20240322	3700	2.30	20241031	7200	-47.43	20240322	3700	2.30	20241031	0.26	N	238200	500	40 억	12770	N	N	N	N
5	20241031	131132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3795	-5	5	-0.13	52042055	13961	26.57	3705	3795	3700	4940	2660	3800	3727.67	0.16	1895	4003	3901	3818	3716	3633	3860	3675	41	1140	500	2500	5	1	8180000	310	28.75	0.60	12	0.17	132.00	6321.00	7366	20240322	-48.48	3700	20241031	2.57	7366	-48.48	20240322	3700	2.57	20241031	7200	-47.29	20240322	3700	2.57	20241031	0.26	N	238200	500	40 억	12770	N	N	N	N
6	20241031	121131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3750	-50	5	-1.32	47323415	12707	24.18	3705	3770	3700	4940	2660	3800	3724.20	0.16	1036	4003	3901	3818	3716	3633	3860	3675	41	1140	500	2500	5	1	8180000	307	28.41	0.59	12	0.16	132.00	6321.00	7366	20240322	-49.09	3700	20241031	1.35	7366	-49.09	20240322	3700	1.35	20241031	7200	-47.92	20240322	3700	1.35	20241031	0.26	N	238200	500	40 억	12770	N	N	N	N
7	20241031	111130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3750	-50	5	-1.32	39927745	10729	20.42	3705	3770	3700	4940	2660	3800	3721.48	0.16	1035	4003	3901	3818	3716	3633	3860	3675	41	1140	500	2500	5	1	8180000	307	28.41	0.59	12	0.13	132.00	6321.00	7366	20240322	-49.09	3700	20241031	1.35	7366	-49.09	20240322	3700	1.35	20241031	7200	-47.92	20240322	3700	1.35	20241031	0.26	N	238200	500	40 억	12770	N	N	N	N
8	20241031	101131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3700	-100	5	-2.63	32448415	8717	16.59	3705	3770	3700	4940	2660	3800	3722.43	0.16	277	4003	3901	3818	3716	3633	3860	3675	41	1140	500	2500	5	1	8180000	303	28.03	0.59	12	0.11	132.00	6321.00	7366	20240322	-49.77	3700	20241031	0.00	7366	-49.77	20240322	3700	0.00	20241031	7200	-48.61	20240322	3700	0.00	20241031	0.26	N	238200	500	40 억	12770	N	N	N	N
9	20241031	091130	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3760	-40	5	-1.05	4858615	1303	2.48	3705	3765	3705	4940	2660	3800	3728.79	0.16	-90	4003	3901	3818	3716	3633	3860	3675	41	1140	500	2500	5	1	8180000	308	28.48	0.59	12	0.02	132.00	6321.00	7366	20240322	-48.95	3705	20241031	1.48	7366	-48.95	20240322	3705	1.48	20241031	7200	-47.78	20240322	3705	1.48	20241031	0.26	N	238200	500	40 억	12770	N	N	N	N
10	20241030	161126	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3800	-75	5	-1.94	198192165	52441	197.05	3880	3920	3735	5030	2715	3875	3779.34	0.14	1164	4065	3970	3865	3770	3665	3917	3717	41	1155	500	2550	5	1	8180000	311	28.79	0.60	12	0.64	132.00	6321.00	7366	20240322	-48.41	3735	20241030	1.74	7366	-48.41	20240322	3735	1.74	20241030	7200	-47.22	20240322	3735	1.74	20241030	0.26	N	238200	500	40 억	11335	N	N	N	N
11	20241030	151153	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3770	-105	5	-2.71	194837945	51552	193.71	3880	3920	3735	5030	2715	3875	3779.44	0.14	1016	4065	3970	3865	3770	3665	3917	3717	41	1155	500	2550	5	1	8180000	308	28.56	0.60	12	0.63	132.00	6321.00	7366	20240322	-48.82	3735	20241030	0.94	7366	-48.82	20240322	3735	0.94	20241030	7200	-47.64	20240322	3735	0.94	20241030	0.26	N	238200	500	40 억	11335	N	N	N	N
12	20241030	141129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3795	-80	5	-2.06	170132105	44978	169.01	3880	3920	3735	5030	2715	3875	3782.56	0.14	1033	4065	3970	3865	3770	3665	3917	3717	41	1155	500	2550	5	1	8180000	310	28.75	0.60	12	0.55	132.00	6321.00	7366	20240322	-48.48	3735	20241030	1.61	7366	-48.48	20240322	3735	1.61	20241030	7200	-47.29	20240322	3735	1.61	20241030	0.26	N	238200	500	40 억	11335	N	N	N	N
13	20241030	131136	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3765	-110	5	-2.84	134124940	35441	133.17	3880	3920	3735	5030	2715	3875	3784.46	0.14	40	4065	3970	3865	3770	3665	3917	3717	41	1155	500	2550	5	1	8180000	308	28.52	0.60	12	0.43	132.00	6321.00	7366	20240322	-48.89	3735	20241030	0.80	7366	-48.89	20240322	3735	0.80	20241030	7200	-47.71	20240322	3735	0.80	20241030	0.26	N	238200	500	40 억	11335	N	N	N	N
14	20241030	121153	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3815	-60	5	-1.55	88659890	23343	87.71	3880	3920	3760	5030	2715	3875	3798.14	0.14	250	4065	3970	3865	3770	3665	3917	3717	41	1155	500	2550	5	1	8180000	312	28.90	0.60	12	0.29	132.00	6321.00	7366	20240322	-48.21	3760	20241030	1.46	7366	-48.21	20240322	3760	1.46	20241030	7200	-47.01	20240322	3760	1.46	20241030	0.26	N	238200	500	40 억	11335	N	N	N	N
15	20241030	111132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3770	-105	5	-2.71	80703845	21249	79.84	3880	3920	3760	5030	2715	3875	3798.01	0.14	1240	4065	3970	3865	3770	3665	3917	3717	41	1155	500	2550	5	1	8180000	308	28.56	0.60	12	0.26	132.00	6321.00	7366	20240322	-48.82	3760	20241030	0.27	7366	-48.82	20240322	3760	0.27	20241030	7200	-47.64	20240322	3760	0.27	20241030	0.26	N	238200	500	40 억	11335	N	N	N	N
16	20241030	101126	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3770	-105	5	-2.71	42757890	11199	42.08	3880	3920	3760	5030	2715	3875	3818.01	0.14	-503	4065	3970	3865	3770	3665	3917	3717	41	1155	500	2550	5	1	8180000	308	28.56	0.60	12	0.14	132.00	6321.00	7366	20240322	-48.82	3760	20241030	0.27	7366	-48.82	20240322	3760	0.27	20241030	7200	-47.64	20240322	3760	0.27	20241030	0.26	N	238200	500	40 억	11335	N	N	N	N
17	20241030	091133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3835	-40	5	-1.03	903550	233	0.88	3880	3920	3835	5030	2715	3875	3877.90	0.14	-12	4065	3970	3865	3770	3665	3917	3717	41	1155	500	2550	5	1	8180000	314	29.05	0.61	12	0.00	132.00	6321.00	7366	20240322	-47.94	3760	20241029	1.99	7366	-47.94	20240322	3760	1.99	20241029	7200	-46.74	20240322	3760	1.99	20241029	0.26	N	238200	500	40 억	11335	N	N	N	N
18	20241029	161050	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3875	40	2	1.04	101799125	26609	48.87	3960	3960	3760	4985	2685	3835	3825.74	0.11	2228	4188	4011	3903	3726	3618	3957	3672	41	1150	500	2530	5	1	8180000	317	29.36	0.61	12	0.33	132.00	6321.00	7366	20240322	-47.39	3760	20241029	3.06	7366	-47.39	20240322	3760	3.06	20241029	7200	-46.18	20240322	3760	3.06	20241029	0.26	N	238200	500	40 억	8918	N	N	N	N
19	20241029	151107	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3825	-10	5	-0.26	94151210	24629	45.23	3960	3960	3760	4985	2685	3835	3822.78	0.11	2634	4188	4011	3903	3726	3618	3957	3672	41	1150	500	2530	5	1	8180000	313	28.98	0.61	12	0.30	132.00	6321.00	7366	20240322	-48.07	3760	20241029	1.73	7366	-48.07	20240322	3760	1.73	20241029	7200	-46.88	20240322	3760	1.73	20241029	0.26	N	238200	500	40 억	8918	N	N	N	N
20	20241029	140940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3880	45	2	1.17	43489285	11296	20.75	3960	3960	3820	4985	2685	3835	3849.97	0.11	-659	4188	4011	3903	3726	3618	3957	3672	41	1150	500	2530	5	1	8180000	317	29.39	0.61	12	0.14	132.00	6321.00	7366	20240322	-47.33	3795	20241028	2.24	7366	-47.33	20240322	3795	2.24	20241028	7200	-46.11	20240322	3795	2.24	20241028	0.26	N	238200	500	40 억	8918	N	N	N	N
21	20241029	131059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3875	40	2	1.04	42103240	10939	20.09	3960	3960	3820	4985	2685	3835	3848.91	0.11	-600	4188	4011	3903	3726	3618	3957	3672	41	1150	500	2530	5	1	8180000	317	29.36	0.61	12	0.13	132.00	6321.00	7366	20240322	-47.39	3795	20241028	2.11	7366	-47.39	20240322	3795	2.11	20241028	7200	-46.18	20240322	3795	2.11	20241028	0.26	N	238200	500	40 억	8918	N	N	N	N
22	20241029	121059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3885	50	2	1.30	34419070	8943	16.42	3960	3960	3820	4985	2685	3835	3848.72	0.11	-530	4188	4011	3903	3726	3618	3957	3672	41	1150	500	2530	5	1	8180000	318	29.43	0.61	12	0.11	132.00	6321.00	7366	20240322	-47.26	3795	20241028	2.37	7366	-47.26	20240322	3795	2.37	20241028	7200	-46.04	20240322	3795	2.37	20241028	0.26	N	238200	500	40 억	8918	N	N	N	N
23	20241029	111118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3865	30	2	0.78	24504945	6364	11.69	3960	3960	3820	4985	2685	3835	3850.56	0.11	-529	4188	4011	3903	3726	3618	3957	3672	41	1150	500	2530	5	1	8180000	316	29.28	0.61	12	0.08	132.00	6321.00	7366	20240322	-47.53	3795	20241028	1.84	7366	-47.53	20240322	3795	1.84	20241028	7200	-46.32	20240322	3795	1.84	20241028	0.26	N	238200	500	40 억	8918	N	N	N	N
24	20241029	101056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3840	5	2	0.13	17509150	4549	8.35	3960	3960	3820	4985	2685	3835	3849.01	0.11	-560	4188	4011	3903	3726	3618	3957	3672	41	1150	500	2530	5	1	8180000	314	29.09	0.61	12	0.06	132.00	6321.00	7366	20240322	-47.87	3795	20241028	1.19	7366	-47.87	20240322	3795	1.19	20241028	7200	-46.67	20240322	3795	1.19	20241028	0.26	N	238200	500	40 억	8918	N	N	N	N
25	20241028	161046	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3835	-235	5	-5.77	210456295	54448	188.58	4080	4080	3795	5290	2850	4070	3865.27	0.10	512	4230	4150	4075	3995	3920	4112	3957	41	1220	500	2680	5	1	8180000	314	29.05	0.61	12	0.67	132.00	6321.00	7366	20240322	-47.94	3795	20241028	1.05	7366	-47.94	20240322	3795	1.05	20241028	7200	-46.74	20240322	3795	1.05	20241028	0.27	N	238200	500	40 억	7991	N	N	N	N
26	20241028	151054	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3875	-195	5	-4.79	191706105	49568	171.68	4080	4080	3795	5290	2850	4070	3867.54	0.10	747	4230	4150	4075	3995	3920	4112	3957	41	1220	500	2680	5	1	8180000	317	29.36	0.61	12	0.61	132.00	6321.00	7366	20240322	-47.39	3795	20241028	2.11	7366	-47.39	20240322	3795	2.11	20241028	7200	-46.18	20240322	3795	2.11	20241028	0.27	N	238200	500	40 억	7991	N	N	N	N
27	20241028	141056	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3890	-180	5	-4.42	187334175	48436	167.76	4080	4080	3795	5290	2850	4070	3867.66	0.10	755	4230	4150	4075	3995	3920	4112	3957	41	1220	500	2680	5	1	8180000	318	29.47	0.62	12	0.59	132.00	6321.00	7366	20240322	-47.19	3795	20241028	2.50	7366	-47.19	20240322	3795	2.50	20241028	7200	-45.97	20240322	3795	2.50	20241028	0.27	N	238200	500	40 억	7991	N	N	N	N
28	20241028	131050	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3885	-185	5	-4.55	96099700	24606	85.22	4080	4080	3795	5290	2850	4070	3905.54	0.10	2100	4230	4150	4075	3995	3920	4112	3957	41	1220	500	2680	5	1	8180000	318	29.43	0.61	12	0.30	132.00	6321.00	7366	20240322	-47.26	3795	20241028	2.37	7366	-47.26	20240322	3795	2.37	20241028	7200	-46.04	20240322	3795	2.37	20241028	0.27	N	238200	500	40 억	7991	N	N	N	N
29	20241028	121053	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3875	-195	5	-4.79	85501450	21873	75.76	4080	4080	3795	5290	2850	4070	3909.00	0.10	2288	4230	4150	4075	3995	3920	4112	3957	41	1220	500	2680	5	1	8180000	317	29.36	0.61	12	0.27	132.00	6321.00	7366	20240322	-47.39	3795	20241028	2.11	7366	-47.39	20240322	3795	2.11	20241028	7200	-46.18	20240322	3795	2.11	20241028	0.27	N	238200	500	40 억	7991	N	N	N	N
30	20241028	110917	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3850	-220	5	-5.41	66897350	17082	59.16	4080	4080	3795	5290	2850	4070	3916.25	0.10	2215	4230	4150	4075	3995	3920	4112	3957	41	1220	500	2680	5	1	8180000	315	29.17	0.61	12	0.21	132.00	6321.00	7366	20240322	-47.73	3795	20241028	1.45	7366	-47.73	20240322	3795	1.45	20241028	7200	-46.53	20240322	3795	1.45	20241028	0.27	N	238200	500	40 억	7991	N	N	N	N
31	20241028	101040	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3985	-85	5	-2.09	15909675	3933	13.62	4080	4080	3980	5290	2850	4070	4045.18	0.10	-60	4230	4150	4075	3995	3920	4112	3957	41	1220	500	2680	5	1	8180000	326	30.19	0.63	12	0.05	132.00	6321.00	7366	20240322	-45.90	3980	20241028	0.13	7366	-45.90	20240322	3980	0.13	20241028	7200	-44.65	20240322	3980	0.13	20241028	0.27	N	238200	500	40 억	7991	N	N	N	N
32	20241028	091048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4080	10	2	0.25	4998000	1225	4.24	4080	4080	4080	5290	2850	4070	4080.00	0.10	-183	4230	4150	4075	3995	3920	4112	3957	41	1220	500	2680	5	1	8180000	334	30.91	0.65	12	0.01	132.00	6321.00	7366	20240322	-44.61	4000	20241025	2.00	7366	-44.61	20240322	4000	2.00	20241025	7200	-43.33	20240322	4000	2.00	20241025	0.27	N	238200	500	40 억	7991	N	N	N	N
33	20241025	161050	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4070	15	2	0.37	116773935	28853	91.55	4150	4155	4000	5270	2840	4055	4047.20	0.09	519	4348	4201	4128	3981	3908	4165	3945	41	1215	500	2670	5	1	8180000	333	30.83	0.64	12	0.35	132.00	6321.00	7366	20240322	-44.75	4000	20241025	1.75	7366	-44.75	20240322	4000	1.75	20241025	7200	-43.47	20240322	4000	1.75	20241025	0.27	N	238200	500	40 억	7283	N	N	N	N
34	20241025	151053	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4060	5	2	0.12	115697135	28587	90.71	4150	4155	4000	5270	2840	4055	4047.19	0.09	575	4348	4201	4128	3981	3908	4165	3945	41	1215	500	2670	5	1	8180000	332	30.76	0.64	12	0.35	132.00	6321.00	7366	20240322	-44.88	4000	20241025	1.50	7366	-44.88	20240322	4000	1.50	20241025	7200	-43.61	20240322	4000	1.50	20241025	0.27	N	238200	500	40 억	7283	N	N	N	N
35	20241025	141050	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4080	25	2	0.62	114366345	28259	89.67	4150	4155	4000	5270	2840	4055	4047.08	0.09	662	4348	4201	4128	3981	3908	4165	3945	41	1215	500	2670	5	1	8180000	334	30.91	0.65	12	0.35	132.00	6321.00	7366	20240322	-44.61	4000	20241025	2.00	7366	-44.61	20240322	4000	2.00	20241025	7200	-43.33	20240322	4000	2.00	20241025	0.27	N	238200	500	40 억	7283	N	N	N	N
36	20241025	131052	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4015	-40	5	-0.99	49938895	12378	39.28	4150	4155	4000	5270	2840	4055	4034.49	0.09	151	4348	4201	4128	3981	3908	4165	3945	41	1215	500	2670	5	1	8180000	328	30.42	0.64	12	0.15	132.00	6321.00	7366	20240322	-45.49	4000	20241025	0.38	7366	-45.49	20240322	4000	0.38	20241025	7200	-44.24	20240322	4000	0.38	20241025	0.27	N	238200	500	40 억	7283	N	N	N	N
37	20241025	121054	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4050	-5	5	-0.12	31555705	7794	24.73	4150	4155	4005	5270	2840	4055	4048.72	0.09	171	4348	4201	4128	3981	3908	4165	3945	41	1215	500	2670	5	1	8180000	331	30.68	0.64	12	0.10	132.00	6321.00	7366	20240322	-45.02	4005	20241025	1.12	7366	-45.02	20240322	4005	1.12	20241025	7200	-43.75	20240322	4005	1.12	20241025	0.27	N	238200	500	40 억	7283	N	N	N	N
38	20241025	111049	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4050	-5	5	-0.12	31110445	7684	24.38	4150	4155	4005	5270	2840	4055	4048.73	0.09	171	4348	4201	4128	3981	3908	4165	3945	41	1215	500	2670	5	1	8180000	331	30.68	0.64	12	0.09	132.00	6321.00	7366	20240322	-45.02	4005	20241025	1.12	7366	-45.02	20240322	4005	1.12	20241025	7200	-43.75	20240322	4005	1.12	20241025	0.27	N	238200	500	40 억	7283	N	N	N	N
39	20241025	101049	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4050	-5	5	-0.12	18964260	4685	14.87	4150	4155	4005	5270	2840	4055	4047.87	0.09	189	4348	4201	4128	3981	3908	4165	3945	41	1215	500	2670	5	1	8180000	331	30.68	0.64	12	0.06	132.00	6321.00	7366	20240322	-45.02	4005	20241025	1.12	7366	-45.02	20240322	4005	1.12	20241025	7200	-43.75	20240322	4005	1.12	20241025	0.27	N	238200	500	40 억	7283	N	N	N	N
40	20241025	091054	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4050	-5	5	-0.12	2854395	702	2.23	4150	4155	4020	5270	2840	4055	4066.09	0.09	-10	4348	4201	4128	3981	3908	4165	3945	41	1215	500	2670	5	1	8180000	331	30.68	0.64	12	0.01	132.00	6321.00	7366	20240322	-45.02	4020	20241025	0.75	7366	-45.02	20240322	4020	0.75	20241025	7200	-43.75	20240322	4020	0.75	20241025	0.27	N	238200	500	40 억	7283	N	N	N	N
41	20241024	161029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4055	-225	5	-5.26	130304550	31490	206.70	4275	4275	4055	5560	3000	4280	4137.97	0.10	-1193	4453	4366	4323	4236	4193	4345	4215	41	1280	500	2820	5	1	8180000	332	30.72	0.64	12	0.38	132.00	6321.00	7366	20240322	-44.95	4055	20241024	0.00	7366	-44.95	20240322	4055	0.00	20241024	7200	-43.68	20240322	4055	0.00	20241024	0.28	N	238200	500	40 억	8149	N	N	N	N
42	20241024	151040	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4130	-150	5	-3.50	122614875	29597	194.27	4275	4275	4075	5560	3000	4280	4142.81	0.10	-803	4453	4366	4323	4236	4193	4345	4215	41	1280	500	2820	5	1	8180000	338	31.29	0.65	12	0.36	132.00	6321.00	7366	20240322	-43.93	4075	20241024	1.35	7366	-43.93	20240322	4075	1.35	20241024	7200	-42.64	20240322	4075	1.35	20241024	0.28	N	238200	500	40 억	8149	N	N	N	N
43	20241024	141026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4175	-105	5	-2.45	116818010	28184	185.00	4275	4275	4080	5560	3000	4280	4144.83	0.10	-778	4453	4366	4323	4236	4193	4345	4215	41	1280	500	2820	5	1	8180000	342	31.63	0.66	12	0.34	132.00	6321.00	7366	20240322	-43.32	4080	20241024	2.33	7366	-43.32	20240322	4080	2.33	20241024	7200	-42.01	20240322	4080	2.33	20241024	0.28	N	238200	500	40 억	8149	N	N	N	N
44	20241024	131038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4150	-130	5	-3.04	91477380	22090	145.00	4275	4275	4080	5560	3000	4280	4141.12	0.10	269	4453	4366	4323	4236	4193	4345	4215	41	1280	500	2820	5	1	8180000	339	31.44	0.66	12	0.27	132.00	6321.00	7366	20240322	-43.66	4080	20241024	1.72	7366	-43.66	20240322	4080	1.72	20241024	7200	-42.36	20240322	4080	1.72	20241024	0.28	N	238200	500	40 억	8149	N	N	N	N
45	20241024	121034	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4150	-130	5	-3.04	79777360	19269	126.48	4275	4275	4080	5560	3000	4280	4140.19	0.10	274	4453	4366	4323	4236	4193	4345	4215	41	1280	500	2820	5	1	8180000	339	31.44	0.66	12	0.24	132.00	6321.00	7366	20240322	-43.66	4080	20241024	1.72	7366	-43.66	20240322	4080	1.72	20241024	7200	-42.36	20240322	4080	1.72	20241024	0.28	N	238200	500	40 억	8149	N	N	N	N
46	20241024	111031	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4120	-160	5	-3.74	67913045	16383	107.54	4275	4275	4100	5560	3000	4280	4145.34	0.10	1037	4453	4366	4323	4236	4193	4345	4215	41	1280	500	2820	5	1	8180000	337	31.21	0.65	12	0.20	132.00	6321.00	7366	20240322	-44.07	4100	20241024	0.49	7366	-44.07	20240322	4100	0.49	20241024	7200	-42.78	20240322	4100	0.49	20241024	0.28	N	238200	500	40 억	8149	N	N	N	N
47	20241024	100947	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4180	-100	5	-2.34	40979105	9850	64.65	4275	4275	4100	5560	3000	4280	4160.32	0.10	951	4453	4366	4323	4236	4193	4345	4215	41	1280	500	2820	5	1	8180000	342	31.67	0.66	12	0.12	132.00	6321.00	7366	20240322	-43.25	4100	20241024	1.95	7366	-43.25	20240322	4100	1.95	20241024	7200	-41.94	20240322	4100	1.95	20241024	0.28	N	238200	500	40 억	8149	N	N	N	N
48	20241024	091101	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4250	-30	5	-0.70	2882885	677	4.44	4275	4275	4250	5560	3000	4280	4258.32	0.10	-100	4453	4366	4323	4236	4193	4345	4215	41	1280	500	2820	5	1	8180000	348	32.20	0.67	12	0.01	132.00	6321.00	7366	20240322	-42.30	4250	20241024	0.00	7366	-42.30	20240322	4250	0.00	20241024	7200	-40.97	20240322	4250	0.00	20241024	0.28	N	238200	500	40 억	8149	N	N	N	N
49	20241023	161037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4280	-35	5	-0.81	65345770	15230	73.22	4410	4410	4280	5600	3025	4315	4290.76	0.10	-331	4685	4500	4380	4195	4075	4440	4135	41	1285	500	2840	5	1	8180000	350	32.42	0.68	12	0.19	132.00	6321.00	7366	20240322	-41.90	4260	20241022	0.47	7366	-41.90	20240322	4260	0.47	20241022	7200	-40.56	20240322	4260	0.47	20241022	0.28	N	238200	500	40 억	8334	N	N	N	N
50	20241023	151059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4310	-5	5	-0.12	61050140	14227	68.40	4410	4410	4280	5600	3025	4315	4291.15	0.10	-249	4685	4500	4380	4195	4075	4440	4135	41	1285	500	2840	5	1	8180000	353	32.65	0.68	12	0.17	132.00	6321.00	7366	20240322	-41.49	4260	20241022	1.17	7366	-41.49	20240322	4260	1.17	20241022	7200	-40.14	20240322	4260	1.17	20241022	0.28	N	238200	500	40 억	8334	N	N	N	N
51	20241023	141105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4290	-25	5	-0.58	40369195	9416	45.27	4410	4410	4280	5600	3025	4315	4287.30	0.10	77	4685	4500	4380	4195	4075	4440	4135	41	1285	500	2840	5	1	8180000	351	32.50	0.68	12	0.12	132.00	6321.00	7366	20240322	-41.76	4260	20241022	0.70	7366	-41.76	20240322	4260	0.70	20241022	7200	-40.42	20240322	4260	0.70	20241022	0.28	N	238200	500	40 억	8334	N	N	N	N
52	20241023	131046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4285	-30	5	-0.70	21706495	5056	24.31	4410	4410	4280	5600	3025	4315	4293.21	0.10	141	4685	4500	4380	4195	4075	4440	4135	41	1285	500	2840	5	1	8180000	351	32.46	0.68	12	0.06	132.00	6321.00	7366	20240322	-41.83	4260	20241022	0.59	7366	-41.83	20240322	4260	0.59	20241022	7200	-40.49	20240322	4260	0.59	20241022	0.28	N	238200	500	40 억	8334	N	N	N	N
53	20241023	121041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4330	15	2	0.35	7506260	1740	8.37	4410	4410	4290	5600	3025	4315	4313.94	0.10	-54	4685	4500	4380	4195	4075	4440	4135	41	1285	500	2840	5	1	8180000	354	32.80	0.69	12	0.02	132.00	6321.00	7366	20240322	-41.22	4260	20241022	1.64	7366	-41.22	20240322	4260	1.64	20241022	7200	-39.86	20240322	4260	1.64	20241022	0.28	N	238200	500	40 억	8334	N	N	N	N
54	20241023	111035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4350	35	2	0.81	7419640	1720	8.27	4410	4410	4290	5600	3025	4315	4313.74	0.10	-48	4685	4500	4380	4195	4075	4440	4135	41	1285	500	2840	5	1	8180000	356	32.95	0.69	12	0.02	132.00	6321.00	7366	20240322	-40.94	4260	20241022	2.11	7366	-40.94	20240322	4260	2.11	20241022	7200	-39.58	20240322	4260	2.11	20241022	0.28	N	238200	500	40 억	8334	N	N	N	N
55	20241023	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4350	35	2	0.81	4778810	1106	5.32	4410	4410	4315	5600	3025	4315	4320.80	0.10	-54	4685	4500	4380	4195	4075	4440	4135	41	1285	500	2840	5	1	8180000	356	32.95	0.69	12	0.01	132.00	6321.00	7366	20240322	-40.94	4260	20241022	2.11	7366	-40.94	20240322	4260	2.11	20241022	7200	-39.58	20240322	4260	2.11	20241022	0.28	N	238200	500	40 억	8334	N	N	N	N
56	20241023	091041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4410	95	2	2.20	198450	45	0.22	4410	4410	4410	5600	3025	4315	4410.00	0.10	-25	4685	4500	4380	4195	4075	4440	4135	41	1285	500	2840	5	1	8180000	361	33.41	0.70	12	0.00	132.00	6321.00	7366	20240322	-40.13	4260	20241022	3.52	7366	-40.13	20240322	4260	3.52	20241022	7200	-38.75	20240322	4260	3.52	20241022	0.28	N	238200	500	40 억	8334	N	N	N	N
57	20241022	161027	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4315	-150	5	-3.36	90519675	20779	273.01	4465	4565	4260	5800	3130	4465	4356.42	0.10	269	4605	4535	4440	4370	4275	4547	4382	41	1335	500	2940	5	1	8180000	353	32.69	0.68	12	0.25	132.00	6321.00	7366	20240322	-41.42	4260	20241022	1.29	7366	-41.42	20240322	4260	1.29	20241022	7200	-40.07	20240322	4260	1.29	20241022	0.28	N	238200	500	40 억	7775	N	N	N	N
58	20241022	151040	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4350	-115	5	-2.58	88558805	20325	267.05	4465	4565	4260	5800	3130	4465	4357.14	0.10	288	4605	4535	4440	4370	4275	4547	4382	41	1335	500	2940	5	1	8180000	356	32.95	0.69	12	0.25	132.00	6321.00	7366	20240322	-40.94	4260	20241022	2.11	7366	-40.94	20240322	4260	2.11	20241022	7200	-39.58	20240322	4260	2.11	20241022	0.28	N	238200	500	40 억	7775	N	N	N	N
59	20241022	141040	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4325	-140	5	-3.14	85843450	19699	258.82	4465	4565	4260	5800	3130	4465	4357.76	0.10	381	4605	4535	4440	4370	4275	4547	4382	41	1335	500	2940	5	1	8180000	354	32.77	0.68	12	0.24	132.00	6321.00	7366	20240322	-41.28	4260	20241022	1.53	7366	-41.28	20240322	4260	1.53	20241022	7200	-39.93	20240322	4260	1.53	20241022	0.28	N	238200	500	40 억	7775	N	N	N	N
60	20241022	131041	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4360	-105	5	-2.35	83023090	19050	250.30	4465	4565	4260	5800	3130	4465	4358.17	0.10	370	4605	4535	4440	4370	4275	4547	4382	41	1335	500	2940	5	1	8180000	357	33.03	0.69	12	0.23	132.00	6321.00	7366	20240322	-40.81	4260	20241022	2.35	7366	-40.81	20240322	4260	2.35	20241022	7200	-39.44	20240322	4260	2.35	20241022	0.28	N	238200	500	40 억	7775	N	N	N	N
61	20241022	121037	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4320	-145	5	-3.25	66137175	15138	198.90	4465	4565	4260	5800	3130	4465	4368.95	0.10	336	4605	4535	4440	4370	4275	4547	4382	41	1335	500	2940	5	1	8180000	353	32.73	0.68	12	0.19	132.00	6321.00	7366	20240322	-41.35	4260	20241022	1.41	7366	-41.35	20240322	4260	1.41	20241022	7200	-40.00	20240322	4260	1.41	20241022	0.28	N	238200	500	40 억	7775	N	N	N	N
62	20241022	111033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4420	-45	5	-1.01	32111145	7290	95.78	4465	4565	4335	5800	3130	4465	4404.82	0.10	-97	4605	4535	4440	4370	4275	4547	4382	41	1335	500	2940	5	1	8180000	362	33.48	0.70	12	0.09	132.00	6321.00	7366	20240322	-39.99	4270	20241011	3.51	7366	-39.99	20240322	4270	3.51	20241011	7200	-38.61	20240322	4270	3.51	20241011	0.28	N	238200	500	40 억	7775	N	N	N	N
63	20241022	101035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4420	-45	5	-1.01	19849295	4479	58.85	4465	4565	4345	5800	3130	4465	4431.64	0.10	94	4605	4535	4440	4370	4275	4547	4382	41	1335	500	2940	5	1	8180000	362	33.48	0.70	12	0.05	132.00	6321.00	7366	20240322	-39.99	4270	20241011	3.51	7366	-39.99	20240322	4270	3.51	20241011	7200	-38.61	20240322	4270	3.51	20241011	0.28	N	238200	500	40 억	7775	N	N	N	N
64	20241022	091035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4465	0	3	0.00	22325	5	0.07	4465	4465	4465	5800	3130	4465	4465.00	0.10	-5	4605	4535	4440	4370	4275	4547	4382	41	1335	500	2940	5	1	8180000	365	33.83	0.71	12	0.00	132.00	6321.00	7366	20240322	-39.38	4270	20241011	4.57	7366	-39.38	20240322	4270	4.57	20241011	7200	-37.99	20240322	4270	4.57	20241011	0.28	N	238200	500	40 억	7775	N	N	N	N
65	20241021	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4465	5	2	0.11	33861770	7611	20.16	4465	4510	4345	5790	3125	4460	4449.06	0.09	335	4616	4537	4471	4392	4326	4532	4387	41	1330	500	2940	5	1	8180000	365	33.83	0.71	12	0.09	132.00	6321.00	7366	20240322	-39.38	4270	20241011	4.57	7366	-39.38	20240322	4270	4.57	20241011	7200	-37.99	20240322	4270	4.57	20241011	0.28	N	238200	500	40 억	7342	N	N	N	N
66	20241021	151030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4475	15	2	0.34	33482045	7526	19.93	4465	4510	4345	5790	3125	4460	4448.85	0.09	335	4616	4537	4471	4392	4326	4532	4387	41	1330	500	2940	5	1	8180000	366	33.90	0.71	12	0.09	132.00	6321.00	7366	20240322	-39.25	4270	20241011	4.80	7366	-39.25	20240322	4270	4.80	20241011	7200	-37.85	20240322	4270	4.80	20241011	0.28	N	238200	500	40 억	7342	N	N	N	N
67	20241021	141034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4465	5	2	0.11	27319860	6145	16.28	4465	4510	4345	5790	3125	4460	4445.87	0.09	368	4616	4537	4471	4392	4326	4532	4387	41	1330	500	2940	5	1	8180000	365	33.83	0.71	12	0.08	132.00	6321.00	7366	20240322	-39.38	4270	20241011	4.57	7366	-39.38	20240322	4270	4.57	20241011	7200	-37.99	20240322	4270	4.57	20241011	0.28	N	238200	500	40 억	7342	N	N	N	N
68	20241021	131031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4460	0	3	0.00	26325835	5922	15.68	4465	4510	4345	5790	3125	4460	4445.43	0.09	410	4616	4537	4471	4392	4326	4532	4387	41	1330	500	2940	5	1	8180000	365	33.79	0.71	12	0.07	132.00	6321.00	7366	20240322	-39.45	4270	20241011	4.45	7366	-39.45	20240322	4270	4.45	20241011	7200	-38.06	20240322	4270	4.45	20241011	0.28	N	238200	500	40 억	7342	N	N	N	N
69	20241021	121030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4460	0	3	0.00	26241095	5903	15.63	4465	4510	4345	5790	3125	4460	4445.38	0.09	410	4616	4537	4471	4392	4326	4532	4387	41	1330	500	2940	5	1	8180000	365	33.79	0.71	12	0.07	132.00	6321.00	7366	20240322	-39.45	4270	20241011	4.45	7366	-39.45	20240322	4270	4.45	20241011	7200	-38.06	20240322	4270	4.45	20241011	0.28	N	238200	500	40 억	7342	N	N	N	N
70	20241021	111025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4475	15	2	0.34	24793710	5578	14.77	4465	4510	4345	5790	3125	4460	4444.91	0.09	427	4616	4537	4471	4392	4326	4532	4387	41	1330	500	2940	5	1	8180000	366	33.90	0.71	12	0.07	132.00	6321.00	7366	20240322	-39.25	4270	20241011	4.80	7366	-39.25	20240322	4270	4.80	20241011	7200	-37.85	20240322	4270	4.80	20241011	0.28	N	238200	500	40 억	7342	N	N	N	N
71	20241021	101029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4475	15	2	0.34	23873280	5371	14.23	4465	4510	4345	5790	3125	4460	4444.85	0.09	445	4616	4537	4471	4392	4326	4532	4387	41	1330	500	2940	5	1	8180000	366	33.90	0.71	12	0.07	132.00	6321.00	7366	20240322	-39.25	4270	20241011	4.80	7366	-39.25	20240322	4270	4.80	20241011	7200	-37.85	20240322	4270	4.80	20241011	0.28	N	238200	500	40 억	7342	N	N	N	N
72	20241021	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4445	-15	5	-0.34	11939325	2708	7.17	4465	4465	4345	5790	3125	4460	4408.91	0.09	675	4616	4537	4471	4392	4326	4532	4387	41	1330	500	2940	5	1	8180000	364	33.67	0.70	12	0.03	132.00	6321.00	7366	20240322	-39.66	4270	20241011	4.10	7366	-39.66	20240322	4270	4.10	20241011	7200	-38.26	20240322	4270	4.10	20241011	0.28	N	238200	500	40 억	7342	N	N	N	N
73	20241018	161026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4460	0	3	0.00	168774815	37757	592.73	4460	4550	4405	5790	3125	4460	4470.03	0.11	-2051	4643	4551	4493	4401	4343	4597	4447	41	1330	500	2940	5	1	8180000	365	33.79	0.71	12	0.46	132.00	6321.00	7366	20240322	-39.45	4270	20241011	4.45	7366	-39.45	20240322	4270	4.45	20241011	7200	-38.06	20240322	4270	4.45	20241011	0.28	N	238200	500	40 억	8963	N	N	N	N
74	20241018	151050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4460	0	3	0.00	66082330	14779	232.01	4460	4550	4405	5790	3125	4460	4471.37	0.11	-1670	4643	4551	4493	4401	4343	4597	4447	41	1330	500	2940	5	1	8180000	365	33.79	0.71	12	0.18	132.00	6321.00	7366	20240322	-39.45	4270	20241011	4.45	7366	-39.45	20240322	4270	4.45	20241011	7200	-38.06	20240322	4270	4.45	20241011	0.28	N	238200	500	40 억	8963	N	N	N	N
75	20241018	141051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4450	-10	5	-0.22	60413240	13506	212.03	4460	4550	4405	5790	3125	4460	4473.07	0.11	-1611	4643	4551	4493	4401	4343	4597	4447	41	1330	500	2940	5	1	8180000	364	33.71	0.70	12	0.17	132.00	6321.00	7366	20240322	-39.59	4270	20241011	4.22	7366	-39.59	20240322	4270	4.22	20241011	7200	-38.19	20240322	4270	4.22	20241011	0.28	N	238200	500	40 억	8963	N	N	N	N
76	20241018	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4520	60	2	1.35	32089485	7146	112.18	4460	4550	4455	5790	3125	4460	4490.55	0.11	-541	4643	4551	4493	4401	4343	4597	4447	41	1330	500	2940	5	1	8180000	370	34.24	0.72	12	0.09	132.00	6321.00	7366	20240322	-38.64	4270	20241011	5.85	7366	-38.64	20240322	4270	5.85	20241011	7200	-37.22	20240322	4270	5.85	20241011	0.28	N	238200	500	40 억	8963	N	N	N	N
77	20241018	121049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4465	5	2	0.11	29833780	6644	104.30	4460	4550	4455	5790	3125	4460	4490.33	0.11	-265	4643	4551	4493	4401	4343	4597	4447	41	1330	500	2940	5	1	8180000	365	33.83	0.71	12	0.08	132.00	6321.00	7366	20240322	-39.38	4270	20241011	4.57	7366	-39.38	20240322	4270	4.57	20241011	7200	-37.99	20240322	4270	4.57	20241011	0.28	N	238200	500	40 억	8963	N	N	N	N
78	20241018	111046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4455	-5	5	-0.11	24371155	5424	85.15	4460	4550	4455	5790	3125	4460	4493.21	0.11	-165	4643	4551	4493	4401	4343	4597	4447	41	1330	500	2940	5	1	8180000	364	33.75	0.70	12	0.07	132.00	6321.00	7366	20240322	-39.52	4270	20241011	4.33	7366	-39.52	20240322	4270	4.33	20241011	7200	-38.12	20240322	4270	4.33	20241011	0.28	N	238200	500	40 억	8963	N	N	N	N
79	20241018	101032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4525	65	2	1.46	6631425	1475	23.16	4460	4535	4455	5790	3125	4460	4495.88	0.11	-342	4643	4551	4493	4401	4343	4597	4447	41	1330	500	2940	5	1	8180000	370	34.28	0.72	12	0.02	132.00	6321.00	7366	20240322	-38.57	4270	20241011	5.97	7366	-38.57	20240322	4270	5.97	20241011	7200	-37.15	20240322	4270	5.97	20241011	0.28	N	238200	500	40 억	8963	N	N	N	N
80	20241018	091031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4490	30	2	0.67	1043760	234	3.67	4460	4490	4455	5790	3125	4460	4460.51	0.11	-25	4643	4551	4493	4401	4343	4597	4447	41	1330	500	2940	5	1	8180000	367	34.02	0.71	12	0.00	132.00	6321.00	7366	20240322	-39.04	4270	20241011	5.15	7366	-39.04	20240322	4270	5.15	20241011	7200	-37.64	20240322	4270	5.15	20241011	0.28	N	238200	500	40 억	8963	N	N	N	N
81	20241017	161029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4460	-30	5	-0.67	28251815	6335	117.62	4450	4585	4435	5830	3145	4490	4459.64	0.11	-543	4626	4557	4511	4442	4396	4535	4420	41	1340	500	2960	5	1	8180000	365	33.79	0.71	12	0.08	132.00	6321.00	7366	20240322	-39.45	4270	20241011	4.45	7366	-39.45	20240322	4270	4.45	20241011	7200	-38.06	20240322	4270	4.45	20241011	0.28	N	238200	500	40 억	9391	N	N	N	N
82	20241017	151032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4455	-35	5	-0.78	26637685	5972	110.88	4450	4585	4435	5830	3145	4490	4460.43	0.11	-340	4626	4557	4511	4442	4396	4535	4420	41	1340	500	2960	5	1	8180000	364	33.75	0.70	12	0.07	132.00	6321.00	7366	20240322	-39.52	4270	20241011	4.33	7366	-39.52	20240322	4270	4.33	20241011	7200	-38.12	20240322	4270	4.33	20241011	0.28	N	238200	500	40 억	9391	N	N	N	N
83	20241017	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4485	-5	5	-0.11	23145525	5186	96.29	4450	4585	4435	5830	3145	4490	4463.08	0.11	-505	4626	4557	4511	4442	4396	4535	4420	41	1340	500	2960	5	1	8180000	367	33.98	0.71	12	0.06	132.00	6321.00	7366	20240322	-39.11	4270	20241011	5.04	7366	-39.11	20240322	4270	5.04	20241011	7200	-37.71	20240322	4270	5.04	20241011	0.28	N	238200	500	40 억	9391	N	N	N	N
84	20241017	131030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4495	5	2	0.11	20800360	4662	86.56	4450	4585	4435	5830	3145	4490	4461.68	0.11	-493	4626	4557	4511	4442	4396	4535	4420	41	1340	500	2960	5	1	8180000	368	34.05	0.71	12	0.06	132.00	6321.00	7366	20240322	-38.98	4270	20241011	5.27	7366	-38.98	20240322	4270	5.27	20241011	7200	-37.57	20240322	4270	5.27	20241011	0.28	N	238200	500	40 억	9391	N	N	N	N
85	20241017	121036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4435	-55	5	-1.22	19013090	4262	79.13	4450	4585	4435	5830	3145	4490	4461.07	0.11	-438	4626	4557	4511	4442	4396	4535	4420	41	1340	500	2960	5	1	8180000	363	33.60	0.70	12	0.05	132.00	6321.00	7366	20240322	-39.79	4270	20241011	3.86	7366	-39.79	20240322	4270	3.86	20241011	7200	-38.40	20240322	4270	3.86	20241011	0.28	N	238200	500	40 억	9391	N	N	N	N
86	20241017	111034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4490	0	3	0.00	10336910	2313	42.94	4450	4585	4445	5830	3145	4490	4469.05	0.11	-351	4626	4557	4511	4442	4396	4535	4420	41	1340	500	2960	5	1	8180000	367	34.02	0.71	12	0.03	132.00	6321.00	7366	20240322	-39.04	4270	20241011	5.15	7366	-39.04	20240322	4270	5.15	20241011	7200	-37.64	20240322	4270	5.15	20241011	0.28	N	238200	500	40 억	9391	N	N	N	N
87	20241017	101031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4500	10	2	0.22	6820475	1524	28.30	4450	4585	4445	5830	3145	4490	4475.38	0.11	-280	4626	4557	4511	4442	4396	4535	4420	41	1340	500	2960	5	1	8180000	368	34.09	0.71	12	0.02	132.00	6321.00	7366	20240322	-38.91	4270	20241011	5.39	7366	-38.91	20240322	4270	5.39	20241011	7200	-37.50	20240322	4270	5.39	20241011	0.28	N	238200	500	40 억	9391	N	N	N	N
88	20241017	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4460	-30	5	-0.67	2848790	640	11.88	4450	4460	4445	5830	3145	4490	4451.23	0.11	-57	4626	4557	4511	4442	4396	4535	4420	41	1340	500	2960	5	1	8180000	365	33.79	0.71	12	0.01	132.00	6321.00	7366	20240322	-39.45	4270	20241011	4.45	7366	-39.45	20240322	4270	4.45	20241011	7200	-38.06	20240322	4270	4.45	20241011	0.28	N	238200	500	40 억	9391	N	N	N	N
89	20241016	161020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4490	-20	5	-0.44	24273065	5386	13.94	4510	4580	4465	5860	3160	4510	4506.71	0.12	-402	4883	4696	4553	4366	4223	4790	4460	41	1350	500	2970	5	1	8180000	367	34.02	0.71	12	0.07	132.00	6321.00	7366	20240322	-39.04	4270	20241011	5.15	7366	-39.04	20240322	4270	5.15	20241011	7200	-37.64	20240322	4270	5.15	20241011	0.28	N	238200	500	40 억	9667	N	N	N	N
90	20241016	151026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4515	5	2	0.11	21725435	4819	12.47	4510	4580	4465	5860	3160	4510	4508.29	0.12	-382	4883	4696	4553	4366	4223	4790	4460	41	1350	500	2970	5	1	8180000	369	34.20	0.71	12	0.06	132.00	6321.00	7366	20240322	-38.70	4270	20241011	5.74	7366	-38.70	20240322	4270	5.74	20241011	7200	-37.29	20240322	4270	5.74	20241011	0.28	N	238200	500	40 억	9667	N	N	N	N
91	20241016	141027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4515	5	2	0.11	20122825	4463	11.55	4510	4580	4465	5860	3160	4510	4508.81	0.12	-379	4883	4696	4553	4366	4223	4790	4460	41	1350	500	2970	5	1	8180000	369	34.20	0.71	12	0.05	132.00	6321.00	7366	20240322	-38.70	4270	20241011	5.74	7366	-38.70	20240322	4270	5.74	20241011	7200	-37.29	20240322	4270	5.74	20241011	0.28	N	238200	500	40 억	9667	N	N	N	N
92	20241016	131022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4480	-30	5	-0.67	19263955	4272	11.06	4510	4580	4465	5860	3160	4510	4509.35	0.12	-353	4883	4696	4553	4366	4223	4790	4460	41	1350	500	2970	5	1	8180000	366	33.94	0.71	12	0.05	132.00	6321.00	7366	20240322	-39.18	4270	20241011	4.92	7366	-39.18	20240322	4270	4.92	20241011	7200	-37.78	20240322	4270	4.92	20241011	0.28	N	238200	500	40 억	9667	N	N	N	N
93	20241016	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4520	10	2	0.22	15281205	3386	8.76	4510	4580	4465	5860	3160	4510	4513.06	0.12	-308	4883	4696	4553	4366	4223	4790	4460	41	1350	500	2970	5	1	8180000	370	34.24	0.72	12	0.04	132.00	6321.00	7366	20240322	-38.64	4270	20241011	5.85	7366	-38.64	20240322	4270	5.85	20241011	7200	-37.22	20240322	4270	5.85	20241011	0.28	N	238200	500	40 억	9667	N	N	N	N
94	20241016	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4525	15	2	0.33	10381995	2302	5.96	4510	4580	4465	5860	3160	4510	4509.99	0.12	-138	4883	4696	4553	4366	4223	4790	4460	41	1350	500	2970	5	1	8180000	370	34.28	0.72	12	0.03	132.00	6321.00	7366	20240322	-38.57	4270	20241011	5.97	7366	-38.57	20240322	4270	5.97	20241011	7200	-37.15	20240322	4270	5.97	20241011	0.28	N	238200	500	40 억	9667	N	N	N	N
95	20241016	101020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4515	5	2	0.11	3728910	829	2.15	4510	4570	4465	5860	3160	4510	4498.08	0.12	-101	4883	4696	4553	4366	4223	4790	4460	41	1350	500	2970	5	1	8180000	369	34.20	0.71	12	0.01	132.00	6321.00	7366	20240322	-38.70	4270	20241011	5.74	7366	-38.70	20240322	4270	5.74	20241011	7200	-37.29	20240322	4270	5.74	20241011	0.28	N	238200	500	40 억	9667	N	N	N	N
96	20241016	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4560	50	2	1.11	546175	121	0.31	4510	4570	4510	5860	3160	4510	4513.84	0.12	-21	4883	4696	4553	4366	4223	4790	4460	41	1350	500	2970	5	1	8180000	373	34.55	0.72	12	0.00	132.00	6321.00	7366	20240322	-38.09	4270	20241011	6.79	7366	-38.09	20240322	4270	6.79	20241011	7200	-36.67	20240322	4270	6.79	20241011	0.28	N	238200	500	40 억	9667	N	N	N	N
97	20241015	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4510	105	2	2.38	173514295	38622	297.34	4410	4740	4410	5720	3085	4405	4492.63	0.11	137	4478	4441	4373	4336	4268	4460	4355	41	1315	500	2900	5	1	8180000	369	34.17	0.71	12	0.47	132.00	6321.00	7366	20240322	-38.77	4270	20241011	5.62	7366	-38.77	20240322	4270	5.62	20241011	7200	-37.36	20240322	4270	5.62	20241011	0.35	N	238200	500	40 억	9030	N	N	N	N
98	20241015	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4540	135	2	3.06	172747300	38452	296.04	4410	4740	4410	5720	3085	4405	4492.54	0.11	152	4478	4441	4373	4336	4268	4460	4355	41	1315	500	2900	5	1	8180000	371	34.39	0.72	12	0.47	132.00	6321.00	7366	20240322	-38.37	4270	20241011	6.32	7366	-38.37	20240322	4270	6.32	20241011	7200	-36.94	20240322	4270	6.32	20241011	0.35	N	238200	500	40 억	9030	N	N	N	N
99	20241015	141024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4505	100	2	2.27	144261225	32044	246.70	4410	4740	4410	5720	3085	4405	4501.97	0.11	9	4478	4441	4373	4336	4268	4460	4355	41	1315	500	2900	5	1	8180000	369	34.13	0.71	12	0.39	132.00	6321.00	7366	20240322	-38.84	4270	20241011	5.50	7366	-38.84	20240322	4270	5.50	20241011	7200	-37.43	20240322	4270	5.50	20241011	0.35	N	238200	500	40 억	9030	N	N	N	N
100	20241015	131021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4525	120	2	2.72	142259015	31596	243.25	4410	4740	4410	5720	3085	4405	4502.44	0.11	38	4478	4441	4373	4336	4268	4460	4355	41	1315	500	2900	5	1	8180000	370	34.28	0.72	12	0.39	132.00	6321.00	7366	20240322	-38.57	4270	20241011	5.97	7366	-38.57	20240322	4270	5.97	20241011	7200	-37.15	20240322	4270	5.97	20241011	0.35	N	238200	500	40 억	9030	N	N	N	N
101	20241015	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4465	60	2	1.36	131399890	29164	224.53	4410	4740	4410	5720	3085	4405	4505.55	0.11	-141	4478	4441	4373	4336	4268	4460	4355	41	1315	500	2900	5	1	8180000	365	33.83	0.71	12	0.36	132.00	6321.00	7366	20240322	-39.38	4270	20241011	4.57	7366	-39.38	20240322	4270	4.57	20241011	7200	-37.99	20240322	4270	4.57	20241011	0.35	N	238200	500	40 억	9030	N	N	N	N
102	20241015	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4500	95	2	2.16	111417475	24713	190.26	4410	4740	4410	5720	3085	4405	4508.46	0.11	188	4478	4441	4373	4336	4268	4460	4355	41	1315	500	2900	5	1	8180000	368	34.09	0.71	12	0.30	132.00	6321.00	7366	20240322	-38.91	4270	20241011	5.39	7366	-38.91	20240322	4270	5.39	20241011	7200	-37.50	20240322	4270	5.39	20241011	0.35	N	238200	500	40 억	9030	N	N	N	N
103	20241015	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4465	60	2	1.36	43587740	9813	75.55	4410	4485	4410	5720	3085	4405	4441.84	0.11	-215	4478	4441	4373	4336	4268	4460	4355	41	1315	500	2900	5	1	8180000	365	33.83	0.71	12	0.12	132.00	6321.00	7366	20240322	-39.38	4270	20241011	4.57	7366	-39.38	20240322	4270	4.57	20241011	7200	-37.99	20240322	4270	4.57	20241011	0.35	N	238200	500	40 억	9030	N	N	N	N
104	20241015	091020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4460	55	2	1.25	1020265	229	1.76	4410	4460	4410	5720	3085	4405	4455.31	0.11	-38	4478	4441	4373	4336	4268	4460	4355	41	1315	500	2900	5	1	8180000	365	33.79	0.71	12	0.00	132.00	6321.00	7366	20240322	-39.45	4270	20241011	4.45	7366	-39.45	20240322	4270	4.45	20241011	7200	-38.06	20240322	4270	4.45	20241011	0.35	N	238200	500	40 억	9030	N	N	N	N
105	20241014	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4405	55	2	1.26	56305930	12934	43.72	4350	4410	4305	5650	3045	4350	4352.78	0.12	-622	4510	4430	4350	4270	4190	4390	4230	41	1300	500	2870	5	1	8180000	360	33.37	0.70	12	0.16	132.00	6321.00	7366	20240322	-40.20	4270	20241011	3.16	7366	-40.20	20240322	4270	3.16	20241011	7200	-38.82	20240322	4270	3.16	20241011	0.37	N	238200	500	40 억	9456	N	N	N	N
106	20241014	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4410	60	2	1.38	52581085	12085	40.85	4350	4410	4305	5650	3045	4350	4350.94	0.12	-622	4510	4430	4350	4270	4190	4390	4230	41	1300	500	2870	5	1	8180000	361	33.41	0.70	12	0.15	132.00	6321.00	7366	20240322	-40.13	4270	20241011	3.28	7366	-40.13	20240322	4270	3.28	20241011	7200	-38.75	20240322	4270	3.28	20241011	0.37	N	238200	500	40 억	9456	N	N	N	N
107	20241014	141008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4400	50	2	1.15	35129645	8118	27.44	4350	4400	4305	5650	3045	4350	4327.38	0.12	-255	4510	4430	4350	4270	4190	4390	4230	41	1300	500	2870	5	1	8180000	360	33.33	0.70	12	0.10	132.00	6321.00	7366	20240322	-40.27	4270	20241011	3.04	7366	-40.27	20240322	4270	3.04	20241011	7200	-38.89	20240322	4270	3.04	20241011	0.37	N	238200	500	40 억	9456	N	N	N	N
108	20241014	131006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4335	-15	5	-0.34	22866210	5288	17.87	4350	4360	4305	5650	3045	4350	4324.17	0.12	-100	4510	4430	4350	4270	4190	4390	4230	41	1300	500	2870	5	1	8180000	355	32.84	0.69	12	0.06	132.00	6321.00	7366	20240322	-41.15	4270	20241011	1.52	7366	-41.15	20240322	4270	1.52	20241011	7200	-39.79	20240322	4270	1.52	20241011	0.37	N	238200	500	40 억	9456	N	N	N	N
109	20241014	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4305	-45	5	-1.03	19322440	4465	15.09	4350	4360	4305	5650	3045	4350	4327.53	0.12	-92	4510	4430	4350	4270	4190	4390	4230	41	1300	500	2870	5	1	8180000	352	32.61	0.68	12	0.05	132.00	6321.00	7366	20240322	-41.56	4270	20241011	0.82	7366	-41.56	20240322	4270	0.82	20241011	7200	-40.21	20240322	4270	0.82	20241011	0.37	N	238200	500	40 억	9456	N	N	N	N
110	20241014	110958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4340	-10	5	-0.23	8736585	2010	6.79	4350	4360	4310	5650	3045	4350	4346.56	0.12	-75	4510	4430	4350	4270	4190	4390	4230	41	1300	500	2870	5	1	8180000	355	32.88	0.69	12	0.02	132.00	6321.00	7366	20240322	-41.08	4270	20241011	1.64	7366	-41.08	20240322	4270	1.64	20241011	7200	-39.72	20240322	4270	1.64	20241011	0.37	N	238200	500	40 억	9456	N	N	N	N
111	20241014	101000	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4345	-5	5	-0.11	7586035	1745	5.90	4350	4360	4310	5650	3045	4350	4347.30	0.12	-60	4510	4430	4350	4270	4190	4390	4230	41	1300	500	2870	5	1	8180000	355	32.92	0.69	12	0.02	132.00	6321.00	7366	20240322	-41.01	4270	20241011	1.76	7366	-41.01	20240322	4270	1.76	20241011	7200	-39.65	20240322	4270	1.76	20241011	0.37	N	238200	500	40 억	9456	N	N	N	N
112	20241014	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4360	10	2	0.23	4823355	1109	3.75	4350	4360	4310	5650	3045	4350	4349.28	0.12	-2	4510	4430	4350	4270	4190	4390	4230	41	1300	500	2870	5	1	8180000	357	33.03	0.69	12	0.01	132.00	6321.00	7366	20240322	-40.81	4270	20241011	2.11	7366	-40.81	20240322	4270	2.11	20241011	7200	-39.44	20240322	4270	2.11	20241011	0.37	N	238200	500	40 억	9456	N	N	N	N
113	20241011	160944	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4350	10	2	0.23	128075055	29587	78.83	4430	4430	4270	5640	3040	4340	4328.76	0.17	-4640	4636	4487	4411	4262	4186	4450	4225	41	1300	500	2860	5	1	8180000	356	32.95	0.69	12	0.36	132.00	6321.00	7366	20240322	-40.94	4270	20241011	1.87	7366	-40.94	20240322	4270	1.87	20241011	7200	-39.58	20240322	4270	1.87	20241011	0.38	N	238200	500	40 억	13641	N	N	N	N
114	20241011	150958	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4340	0	3	0.00	127225310	29391	78.31	4430	4430	4270	5640	3040	4340	4328.72	0.17	-4662	4636	4487	4411	4262	4186	4450	4225	41	1300	500	2860	5	1	8180000	355	32.88	0.69	12	0.36	132.00	6321.00	7366	20240322	-41.08	4270	20241011	1.64	7366	-41.08	20240322	4270	1.64	20241011	7200	-39.72	20240322	4270	1.64	20241011	0.38	N	238200	500	40 억	13641	N	N	N	N
115	20241011	141000	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4335	-5	5	-0.12	117759835	27194	72.46	4430	4430	4270	5640	3040	4340	4330.36	0.17	-4257	4636	4487	4411	4262	4186	4450	4225	41	1300	500	2860	5	1	8180000	355	32.84	0.69	12	0.33	132.00	6321.00	7366	20240322	-41.15	4270	20241011	1.52	7366	-41.15	20240322	4270	1.52	20241011	7200	-39.79	20240322	4270	1.52	20241011	0.38	N	238200	500	40 억	13641	N	N	N	N
116	20241011	131000	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4335	-5	5	-0.12	94418525	21764	57.99	4430	4430	4275	5640	3040	4340	4338.29	0.17	-3868	4636	4487	4411	4262	4186	4450	4225	41	1300	500	2860	5	1	8180000	355	32.84	0.69	12	0.27	132.00	6321.00	7366	20240322	-41.15	4275	20241011	1.40	7366	-41.15	20240322	4275	1.40	20241011	7200	-39.79	20240322	4275	1.40	20241011	0.38	N	238200	500	40 억	13641	N	N	N	N
117	20241011	120953	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4335	-5	5	-0.12	71261445	16402	43.70	4430	4430	4275	5640	3040	4340	4344.68	0.17	-3433	4636	4487	4411	4262	4186	4450	4225	41	1300	500	2860	5	1	8180000	355	32.84	0.69	12	0.20	132.00	6321.00	7366	20240322	-41.15	4275	20241011	1.40	7366	-41.15	20240322	4275	1.40	20241011	7200	-39.79	20240322	4275	1.40	20241011	0.38	N	238200	500	40 억	13641	N	N	N	N
118	20241011	110954	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4380	40	2	0.92	70509240	16229	43.24	4430	4430	4275	5640	3040	4340	4344.64	0.17	-3516	4636	4487	4411	4262	4186	4450	4225	41	1300	500	2860	5	1	8180000	358	33.18	0.69	12	0.20	132.00	6321.00	7366	20240322	-40.54	4275	20241011	2.46	7366	-40.54	20240322	4275	2.46	20241011	7200	-39.17	20240322	4275	2.46	20241011	0.38	N	238200	500	40 억	13641	N	N	N	N
119	20241011	101002	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4340	0	3	0.00	38135940	8763	23.35	4430	4430	4310	5640	3040	4340	4351.93	0.17	-2079	4636	4487	4411	4262	4186	4450	4225	41	1300	500	2860	5	1	8180000	355	32.88	0.69	12	0.11	132.00	6321.00	7366	20240322	-41.08	4310	20241011	0.70	7366	-41.08	20240322	4310	0.70	20241011	7200	-39.72	20240322	4310	0.70	20241011	0.38	N	238200	500	40 억	13641	N	N	N	N
120	20241011	091000	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4400	60	2	1.38	1074935	245	0.65	4430	4430	4345	5640	3040	4340	4387.49	0.17	-42	4636	4487	4411	4262	4186	4450	4225	41	1300	500	2860	5	1	8180000	360	33.33	0.70	12	0.00	132.00	6321.00	7366	20240322	-40.27	4335	20241010	1.50	7366	-40.27	20240322	4335	1.50	20241010	7200	-38.89	20240322	4335	1.50	20241010	0.38	N	238200	500	40 억	13641	N	N	N	N
121	20241010	161020	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4340	-180	5	-3.98	166520150	37529	262.17	4520	4560	4335	5870	3165	4520	4437.76	0.20	-3148	4646	4582	4546	4482	4446	4565	4465	41	1350	500	2980	5	1	8180000	355	32.88	0.69	12	0.46	132.00	6321.00	7366	20240322	-41.08	4335	20241010	0.12	7366	-41.08	20240322	4335	0.12	20241010	7200	-39.72	20240322	4335	0.12	20241010	0.38	N	238200	500	40 억	16424	N	N	N	N
122	20241010	151036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4345	-175	5	-3.87	157799290	35523	248.15	4520	4560	4335	5870	3165	4520	4442.17	0.20	-2770	4646	4582	4546	4482	4446	4565	4465	41	1350	500	2980	5	1	8180000	355	32.92	0.69	12	0.43	132.00	6321.00	7366	20240322	-41.01	4335	20241010	0.23	7366	-41.01	20240322	4335	0.23	20241010	7200	-39.65	20240322	4335	0.23	20241010	0.38	N	238200	500	40 억	16424	N	N	N	N
123	20241010	141029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4370	-150	5	-3.32	154047855	34661	242.13	4520	4560	4335	5870	3165	4520	4444.41	0.20	-2629	4646	4582	4546	4482	4446	4565	4465	41	1350	500	2980	5	1	8180000	357	33.11	0.69	12	0.42	132.00	6321.00	7366	20240322	-40.67	4335	20241010	0.81	7366	-40.67	20240322	4335	0.81	20241010	7200	-39.31	20240322	4335	0.81	20241010	0.38	N	238200	500	40 억	16424	N	N	N	N
124	20241010	131026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4360	-160	5	-3.54	126307115	28285	197.59	4520	4560	4350	5870	3165	4520	4465.52	0.20	-2212	4646	4582	4546	4482	4446	4565	4465	41	1350	500	2980	5	1	8180000	357	33.03	0.69	12	0.35	132.00	6321.00	7366	20240322	-40.81	4350	20241010	0.23	7366	-40.81	20240322	4350	0.23	20241010	7200	-39.44	20240322	4350	0.23	20241010	0.38	N	238200	500	40 억	16424	N	N	N	N
125	20241010	121028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4435	-85	5	-1.88	107462955	23993	167.61	4520	4560	4405	5870	3165	4520	4478.93	0.20	-1724	4646	4582	4546	4482	4446	4565	4465	41	1350	500	2980	5	1	8180000	363	33.60	0.70	12	0.29	132.00	6321.00	7366	20240322	-39.79	4405	20241010	0.68	7366	-39.79	20240322	4405	0.68	20241010	7200	-38.40	20240322	4405	0.68	20241010	0.38	N	238200	500	40 억	16424	N	N	N	N
126	20241010	111026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4475	-45	5	-1.00	72108840	16023	111.93	4520	4560	4440	5870	3165	4520	4500.33	0.20	-873	4646	4582	4546	4482	4446	4565	4465	41	1350	500	2980	5	1	8180000	366	33.90	0.71	12	0.20	132.00	6321.00	7366	20240322	-39.25	4440	20241010	0.79	7366	-39.25	20240322	4440	0.79	20241010	7200	-37.85	20240322	4440	0.79	20241010	0.38	N	238200	500	40 억	16424	N	N	N	N
127	20241010	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4480	-40	5	-0.88	65787680	14606	102.03	4520	4560	4460	5870	3165	4520	4504.15	0.20	-550	4646	4582	4546	4482	4446	4565	4465	41	1350	500	2980	5	1	8180000	366	33.94	0.71	12	0.18	132.00	6321.00	7366	20240322	-39.18	4450	20241004	0.67	7366	-39.18	20240322	4450	0.67	20241004	7200	-37.78	20240322	4450	0.67	20241004	0.38	N	238200	500	40 억	16424	N	N	N	N
128	20241010	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4555	35	2	0.77	1764440	390	2.72	4520	4555	4520	5870	3165	4520	4524.21	0.20	-67	4646	4582	4546	4482	4446	4565	4465	41	1350	500	2980	5	1	8180000	373	34.51	0.72	12	0.00	132.00	6321.00	7366	20240322	-38.16	4450	20241004	2.36	7366	-38.16	20240322	4450	2.36	20241004	7200	-36.74	20240322	4450	2.36	20241004	0.38	N	238200	500	40 억	16424	N	N	N	N
129	20241008	161017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4520	-90	5	-1.95	64987855	14289	21.05	4610	4610	4510	5990	3230	4610	4548.10	0.22	-2097	4736	4672	4586	4522	4436	4705	4555	41	1380	500	3040	5	1	8180000	370	34.24	0.72	12	0.17	132.00	6321.00	7366	20240322	-38.64	4450	20241004	1.57	7366	-38.64	20240322	4450	1.57	20241004	7200	-37.22	20240322	4450	1.57	20241004	0.38	N	238200	500	40 억	18303	N	N	N	N
130	20241008	151027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4525	-85	5	-1.84	59266055	13024	19.19	4610	4610	4510	5990	3230	4610	4550.53	0.22	-1862	4736	4672	4586	4522	4436	4705	4555	41	1380	500	3040	5	1	8180000	370	34.28	0.72	12	0.16	132.00	6321.00	7366	20240322	-38.57	4450	20241004	1.69	7366	-38.57	20240322	4450	1.69	20241004	7200	-37.15	20240322	4450	1.69	20241004	0.38	N	238200	500	40 억	18303	N	N	N	N
131	20241008	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4550	-60	5	-1.30	55633835	12223	18.01	4610	4610	4510	5990	3230	4610	4551.57	0.22	-1728	4736	4672	4586	4522	4436	4705	4555	41	1380	500	3040	5	1	8180000	372	34.47	0.72	12	0.15	132.00	6321.00	7366	20240322	-38.23	4450	20241004	2.25	7366	-38.23	20240322	4450	2.25	20241004	7200	-36.81	20240322	4450	2.25	20241004	0.38	N	238200	500	40 억	18303	N	N	N	N
132	20241008	131021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4550	-60	5	-1.30	53131185	11673	17.20	4610	4610	4510	5990	3230	4610	4551.63	0.22	-1635	4736	4672	4586	4522	4436	4705	4555	41	1380	500	3040	5	1	8180000	372	34.47	0.72	12	0.14	132.00	6321.00	7366	20240322	-38.23	4450	20241004	2.25	7366	-38.23	20240322	4450	2.25	20241004	7200	-36.81	20240322	4450	2.25	20241004	0.38	N	238200	500	40 억	18303	N	N	N	N
133	20241008	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4555	-55	5	-1.19	40350800	8864	13.06	4610	4610	4510	5990	3230	4610	4552.21	0.22	-1130	4736	4672	4586	4522	4436	4705	4555	41	1380	500	3040	5	1	8180000	373	34.51	0.72	12	0.11	132.00	6321.00	7366	20240322	-38.16	4450	20241004	2.36	7366	-38.16	20240322	4450	2.36	20241004	7200	-36.74	20240322	4450	2.36	20241004	0.38	N	238200	500	40 억	18303	N	N	N	N
134	20241008	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4545	-65	5	-1.41	33131095	7279	10.72	4610	4610	4510	5990	3230	4610	4551.60	0.22	-675	4736	4672	4586	4522	4436	4705	4555	41	1380	500	3040	5	1	8180000	372	34.43	0.72	12	0.09	132.00	6321.00	7366	20240322	-38.30	4450	20241004	2.13	7366	-38.30	20240322	4450	2.13	20241004	7200	-36.88	20240322	4450	2.13	20241004	0.38	N	238200	500	40 억	18303	N	N	N	N
135	20241008	101022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4590	-20	5	-0.43	23331425	5118	7.54	4610	4610	4510	5990	3230	4610	4558.70	0.22	-396	4736	4672	4586	4522	4436	4705	4555	41	1380	500	3040	5	1	8180000	375	34.77	0.73	12	0.06	132.00	6321.00	7366	20240322	-37.69	4450	20241004	3.15	7366	-37.69	20240322	4450	3.15	20241004	7200	-36.25	20240322	4450	3.15	20241004	0.38	N	238200	500	40 억	18303	N	N	N	N
136	20241008	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4575	-35	5	-0.76	2786125	608	0.90	4610	4610	4550	5990	3230	4610	4582.44	0.22	44	4736	4672	4586	4522	4436	4705	4555	41	1380	500	3040	5	1	8180000	374	34.66	0.72	12	0.01	132.00	6321.00	7366	20240322	-37.89	4450	20241004	2.81	7366	-37.89	20240322	4450	2.81	20241004	7200	-36.46	20240322	4450	2.81	20241004	0.38	N	238200	500	40 억	18303	N	N	N	N
137	20241007	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4610	110	2	2.44	310756120	67759	91.76	4505	4650	4500	5850	3150	4500	4586.20	0.29	-6288	4960	4730	4590	4360	4220	4660	4290	41	1350	500	2970	5	1	8180000	377	34.92	0.73	12	0.83	132.00	6321.00	7366	20240322	-37.42	4450	20241004	3.60	7366	-37.42	20240322	4450	3.60	20241004	7200	-35.97	20240322	4450	3.60	20241004	0.40	N	238200	500	40 억	23771	N	N	N	N
138	20241007	150947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4610	110	2	2.44	307814820	67121	90.89	4505	4650	4500	5850	3150	4500	4585.97	0.29	-6179	4960	4730	4590	4360	4220	4660	4290	41	1350	500	2970	5	1	8180000	377	34.92	0.73	12	0.82	132.00	6321.00	7366	20240322	-37.42	4450	20241004	3.60	7366	-37.42	20240322	4450	3.60	20241004	7200	-35.97	20240322	4450	3.60	20241004	0.40	N	238200	500	40 억	23771	N	N	N	N
139	20241007	141015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4640	140	2	3.11	269032695	58708	79.50	4505	4650	4500	5850	3150	4500	4582.56	0.29	-4826	4960	4730	4590	4360	4220	4660	4290	41	1350	500	2970	5	1	8180000	380	35.15	0.73	12	0.72	132.00	6321.00	7366	20240322	-37.01	4450	20241004	4.27	7366	-37.01	20240322	4450	4.27	20241004	7200	-35.56	20240322	4450	4.27	20241004	0.40	N	238200	500	40 억	23771	N	N	N	N
140	20241007	130946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4620	120	2	2.67	248355125	54240	73.45	4505	4630	4500	5850	3150	4500	4578.82	0.29	-4132	4960	4730	4590	4360	4220	4660	4290	41	1350	500	2970	5	1	8180000	378	35.00	0.73	12	0.66	132.00	6321.00	7366	20240322	-37.28	4450	20241004	3.82	7366	-37.28	20240322	4450	3.82	20241004	7200	-35.83	20240322	4450	3.82	20241004	0.40	N	238200	500	40 억	23771	N	N	N	N
141	20241007	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4600	100	2	2.22	198719795	43475	58.87	4505	4610	4500	5850	3150	4500	4570.90	0.29	-2580	4960	4730	4590	4360	4220	4660	4290	41	1350	500	2970	5	1	8180000	376	34.85	0.73	12	0.53	132.00	6321.00	7366	20240322	-37.55	4450	20241004	3.37	7366	-37.55	20240322	4450	3.37	20241004	7200	-36.11	20240322	4450	3.37	20241004	0.40	N	238200	500	40 억	23771	N	N	N	N
142	20241007	110933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4595	95	2	2.11	116508165	25596	34.66	4505	4610	4500	5850	3150	4500	4551.81	0.29	-1047	4960	4730	4590	4360	4220	4660	4290	41	1350	500	2970	5	1	8180000	376	34.81	0.73	12	0.31	132.00	6321.00	7366	20240322	-37.62	4450	20241004	3.26	7366	-37.62	20240322	4450	3.26	20241004	7200	-36.18	20240322	4450	3.26	20241004	0.40	N	238200	500	40 억	23771	N	N	N	N
143	20241007	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4590	90	2	2.00	86446055	19016	25.75	4505	4610	4500	5850	3150	4500	4545.96	0.29	-1031	4960	4730	4590	4360	4220	4660	4290	41	1350	500	2970	5	1	8180000	375	34.77	0.73	12	0.23	132.00	6321.00	7366	20240322	-37.69	4450	20241004	3.15	7366	-37.69	20240322	4450	3.15	20241004	7200	-36.25	20240322	4450	3.15	20241004	0.40	N	238200	500	40 억	23771	N	N	N	N
144	20241007	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4500	0	3	0.00	15542320	3447	4.67	4505	4545	4500	5850	3150	4500	4508.94	0.29	-359	4960	4730	4590	4360	4220	4660	4290	41	1350	500	2970	5	1	8180000	368	34.09	0.71	12	0.04	132.00	6321.00	7366	20240322	-38.91	4450	20241004	1.12	7366	-38.91	20240322	4450	1.12	20241004	7200	-37.50	20240322	4450	1.12	20241004	0.40	N	238200	500	40 억	23771	N	N	N	N
145	20241004	160902	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4500	-125	5	-2.70	338950735	73316	54.04	4625	4820	4450	6010	3240	4625	4623.32	0.38	-8006	4868	4746	4648	4526	4428	4697	4477	41	1385	500	3050	5	1	8180000	368	34.09	0.71	12	0.90	132.00	6321.00	7386	20230921	-39.07	4450	20241004	1.12	7366	-38.91	20240322	4450	1.12	20241004	7200	-37.50	20240322	4450	1.12	20241004	0.40	N	238200	500	40 억	31037	N	N	N	N
146	20241004	150916	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4545	-80	5	-1.73	319595070	69008	50.87	4625	4820	4450	6010	3240	4625	4631.28	0.38	-7760	4868	4746	4648	4526	4428	4697	4477	41	1385	500	3050	5	1	8180000	372	34.43	0.72	12	0.84	132.00	6321.00	7386	20230921	-38.46	4450	20241004	2.13	7366	-38.30	20240322	4450	2.13	20241004	7200	-36.88	20240322	4450	2.13	20241004	0.40	N	238200	500	40 억	31037	N	N	N	N
147	20241004	140901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4590	-35	5	-0.76	256652080	55064	40.59	4625	4820	4545	6010	3240	4625	4660.98	0.38	-7489	4868	4746	4648	4526	4428	4697	4477	41	1385	500	3050	5	1	8180000	375	34.77	0.73	12	0.67	132.00	6321.00	7386	20230921	-37.86	4545	20241004	0.99	7366	-37.69	20240322	4545	0.99	20241004	7200	-36.25	20240322	4500	2.00	20240627	0.40	N	238200	500	40 억	31037	N	N	N	N
148	20241004	130913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4585	-40	5	-0.86	225000905	48117	35.47	4625	4820	4560	6010	3240	4625	4676.12	0.38	-7004	4868	4746	4648	4526	4428	4697	4477	41	1385	500	3050	5	1	8180000	375	34.73	0.73	12	0.59	132.00	6321.00	7386	20230921	-37.92	4550	20241002	0.77	7366	-37.75	20240322	4550	0.77	20241002	7200	-36.32	20240322	4500	1.89	20240627	0.40	N	238200	500	40 억	31037	N	N	N	N
149	20241004	120912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4635	10	2	0.22	157941970	33513	24.70	4625	4820	4620	6010	3240	4625	4712.86	0.38	-7034	4868	4746	4648	4526	4428	4697	4477	41	1385	500	3050	5	1	8180000	379	35.11	0.73	12	0.41	132.00	6321.00	7386	20230921	-37.25	4550	20241002	1.87	7366	-37.08	20240322	4550	1.87	20241002	7200	-35.62	20240322	4500	3.00	20240627	0.40	N	238200	500	40 억	31037	N	N	N	N
150	20241004	110905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4650	25	2	0.54	150028500	31808	23.45	4625	4820	4620	6010	3240	4625	4716.69	0.38	-6823	4868	4746	4648	4526	4428	4697	4477	41	1385	500	3050	5	1	8180000	380	35.23	0.74	12	0.39	132.00	6321.00	7386	20230921	-37.04	4550	20241002	2.20	7366	-36.87	20240322	4550	2.20	20241002	7200	-35.42	20240322	4500	3.33	20240627	0.40	N	238200	500	40 억	31037	N	N	N	N
151	20241004	100906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4725	100	2	2.16	131216890	27773	20.47	4625	4820	4620	6010	3240	4625	4724.62	0.38	-6352	4868	4746	4648	4526	4428	4697	4477	41	1385	500	3050	5	1	8180000	387	35.80	0.75	12	0.34	132.00	6321.00	7386	20230921	-36.03	4550	20241002	3.85	7366	-35.85	20240322	4550	3.85	20241002	7200	-34.38	20240322	4500	5.00	20240627	0.40	N	238200	500	40 억	31037	N	N	N	N
152	20241004	090909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4700	75	2	1.62	39105655	8380	6.18	4625	4765	4620	6010	3240	4625	4666.55	0.38	-2644	4868	4746	4648	4526	4428	4697	4477	41	1385	500	3050	5	1	8180000	384	35.61	0.74	12	0.10	132.00	6321.00	7386	20230921	-36.37	4550	20241002	3.30	7366	-36.19	20240322	4550	3.30	20241002	7200	-34.72	20240322	4500	4.44	20240627	0.40	N	238200	500	40 억	31037	N	N	N	N
153	20241002	160901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4625	-25	5	-0.54	633264215	135605	0.00	4650	4770	4550	6040	3255	4650	4669.95	0.38	-1361	4545	4545	4545	4545	4545	4545	4545	41	1390	500	1360	5	1	8180000	378	35.04	0.73	12	1.66	132.00	6321.00	7220	20230921	-35.94	4500	20240627	2.78	7200	-35.76	20240322	4500	2.78	20240627	7200	-35.76	20240322	4500	2.78	20240627	0.41	N	238200	500	40 억	31038	N	N	N	N
154	20241002	150912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4575	-75	5	-1.61	625902145	134012	0.00	4650	4770	4550	6040	3255	4650	4670.49	0.38	-1124	4545	4545	4545	4545	4545	4545	4545	41	1390	500	1360	5	1	8180000	374	34.66	0.72	12	1.64	132.00	6321.00	7220	20230921	-36.63	4500	20240627	1.67	7200	-36.46	20240322	4500	1.67	20240627	7200	-36.46	20240322	4500	1.67	20240627	0.41	N	238200	500	40 억	31038	N	N	N	N
155	20241002	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4665	15	2	0.32	581867740	124439	0.00	4650	4770	4550	6040	3255	4650	4675.93	0.38	-1004	4545	4545	4545	4545	4545	4545	4545	41	1390	500	1360	5	1	8180000	382	35.34	0.74	12	1.52	132.00	6321.00	7220	20230921	-35.39	4500	20240627	3.67	7200	-35.21	20240322	4500	3.67	20240627	7200	-35.21	20240322	4500	3.67	20240627	0.41	N	238200	500	40 억	31038	N	N	N	N
156	20241002	130903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4665	15	2	0.32	568214915	121502	0.00	4650	4770	4550	6040	3255	4650	4676.59	0.38	-897	4545	4545	4545	4545	4545	4545	4545	41	1390	500	1360	5	1	8180000	382	35.34	0.74	12	1.49	132.00	6321.00	7220	20230921	-35.39	4500	20240627	3.67	7200	-35.21	20240322	4500	3.67	20240627	7200	-35.21	20240322	4500	3.67	20240627	0.41	N	238200	500	40 억	31038	N	N	N	N
157	20241002	120903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4645	-5	5	-0.11	553934695	118431	0.00	4650	4770	4550	6040	3255	4650	4677.28	0.38	-854	4545	4545	4545	4545	4545	4545	4545	41	1390	500	1360	5	1	8180000	380	35.19	0.73	12	1.45	132.00	6321.00	7220	20230921	-35.66	4500	20240627	3.22	7200	-35.49	20240322	4500	3.22	20240627	7200	-35.49	20240322	4500	3.22	20240627	0.41	N	238200	500	40 억	31038	N	N	N	N
158	20241002	110853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4685	35	2	0.75	494148210	105570	0.00	4650	4770	4550	6040	3255	4650	4680.76	0.38	-980	4545	4545	4545	4545	4545	4545	4545	41	1390	500	1360	5	1	8180000	383	35.49	0.74	12	1.29	132.00	6321.00	7220	20230921	-35.11	4500	20240627	4.11	7200	-34.93	20240322	4500	4.11	20240627	7200	-34.93	20240322	4500	4.11	20240627	0.41	N	238200	500	40 억	31038	N	N	N	N
159	20241002	100849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4700	50	2	1.08	419723815	89807	0.00	4650	4745	4550	6040	3255	4650	4673.62	0.38	-869	4545	4545	4545	4545	4545	4545	4545	41	1390	500	1360	5	1	8180000	384	35.61	0.74	12	1.10	132.00	6321.00	7220	20230921	-34.90	4500	20240627	4.44	7200	-34.72	20240322	4500	4.44	20240627	7200	-34.72	20240322	4500	4.44	20240627	0.41	N	238200	500	40 억	31038	N	N	N	N
160	20241002	090850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4680	30	2	0.65	143239850	30786	0.00	4650	4730	4550	6040	3255	4650	4652.76	0.38	-261	4545	4545	4545	4545	4545	4545	4545	41	1390	500	1360	5	1	8180000	383	35.45	0.74	12	0.38	132.00	6321.00	7220	20230921	-35.18	4500	20240627	4.00	7200	-35.00	20240322	4500	4.00	20240627	7200	-35.00	20240322	4500	4.00	20240627	0.41	N	238200	500	40 억	31038	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History