KissMeData/368970/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	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	161327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3220	5	2	0.16	31644215	9863	255.06	3190	3220	3190	4175	2255	3215	3208.37	0.98	-419	3248	3231	3208	3191	3168	3240	3200	47	960	500	2250	5	1	9346160	301	-82.56	0.88	12	0.11	-39.00	3675.00	6990	20231212	-53.93	3065	20240909	5.06	6280	-48.73	20240102	3065	5.06	20240909	6990	-53.93	20231212	3065	5.06	20240909	1.69	N	368970	500	46 억	91918	N	N	N	N
3	20241031	151349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3210	-5	5	-0.16	29808480	9292	240.29	3190	3220	3190	4175	2255	3215	3207.97	0.98	-419	3248	3231	3208	3191	3168	3240	3200	47	960	500	2250	5	1	9346160	300	-82.31	0.87	12	0.10	-39.00	3675.00	6990	20231212	-54.08	3065	20240909	4.73	6280	-48.89	20240102	3065	4.73	20240909	6990	-54.08	20231212	3065	4.73	20240909	1.69	N	368970	500	46 억	91918	N	N	N	N
4	20241031	141345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3220	5	2	0.16	21307675	6643	171.79	3190	3220	3190	4175	2255	3215	3207.53	0.98	-311	3248	3231	3208	3191	3168	3240	3200	47	960	500	2250	5	1	9346160	301	-82.56	0.88	12	0.07	-39.00	3675.00	6990	20231212	-53.93	3065	20240909	5.06	6280	-48.73	20240102	3065	5.06	20240909	6990	-53.93	20231212	3065	5.06	20240909	1.69	N	368970	500	46 억	91918	N	N	N	N
5	20241031	131348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3220	5	2	0.16	20683065	6449	166.77	3190	3220	3190	4175	2255	3215	3207.17	0.98	-297	3248	3231	3208	3191	3168	3240	3200	47	960	500	2250	5	1	9346160	301	-82.56	0.88	12	0.07	-39.00	3675.00	6990	20231212	-53.93	3065	20240909	5.06	6280	-48.73	20240102	3065	5.06	20240909	6990	-53.93	20231212	3065	5.06	20240909	1.69	N	368970	500	46 억	91918	N	N	N	N
6	20241031	121343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3215	0	3	0.00	16922910	5281	136.57	3190	3220	3190	4175	2255	3215	3204.48	0.98	-305	3248	3231	3208	3191	3168	3240	3200	47	960	500	2250	5	1	9346160	300	-82.44	0.87	12	0.06	-39.00	3675.00	6990	20231212	-54.01	3065	20240909	4.89	6280	-48.81	20240102	3065	4.89	20240909	6990	-54.01	20231212	3065	4.89	20240909	1.69	N	368970	500	46 억	91918	N	N	N	N
7	20241031	111343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3205	-10	5	-0.31	13325315	4161	107.60	3190	3215	3190	4175	2255	3215	3202.42	0.98	-208	3248	3231	3208	3191	3168	3240	3200	47	960	500	2250	5	1	9346160	300	-82.18	0.87	12	0.04	-39.00	3675.00	6990	20231212	-54.15	3065	20240909	4.57	6280	-48.96	20240102	3065	4.57	20240909	6990	-54.15	20231212	3065	4.57	20240909	1.69	N	368970	500	46 억	91918	N	N	N	N
8	20241031	101346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3200	-15	5	-0.47	8347210	2608	67.44	3190	3215	3190	4175	2255	3215	3200.60	0.98	-247	3248	3231	3208	3191	3168	3240	3200	47	960	500	2250	5	1	9346160	299	-82.05	0.87	12	0.03	-39.00	3675.00	6990	20231212	-54.22	3065	20240909	4.40	6280	-49.04	20240102	3065	4.40	20240909	6990	-54.22	20231212	3065	4.40	20240909	1.69	N	368970	500	46 억	91918	N	N	N	N
9	20241031	091343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3190	-25	5	-0.78	2647890	830	21.46	3190	3210	3190	4175	2255	3215	3190.14	0.98	-112	3248	3231	3208	3191	3168	3240	3200	47	960	500	2250	5	1	9346160	298	-81.79	0.87	12	0.01	-39.00	3675.00	6990	20231212	-54.36	3065	20240909	4.08	6280	-49.20	20240102	3065	4.08	20240909	6990	-54.36	20231212	3065	4.08	20240909	1.69	N	368970	500	46 억	91918	N	N	N	N
10	20241030	161339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3215	25	2	0.78	12401945	3867	16.12	3205	3225	3185	4145	2235	3190	3207.12	0.99	-570	3346	3267	3226	3147	3106	3247	3127	47	955	500	2230	5	1	9346160	300	-82.44	0.87	12	0.04	-39.00	3675.00	6990	20231212	-54.01	3065	20240909	4.89	6280	-48.81	20240102	3065	4.89	20240909	6990	-54.01	20231212	3065	4.89	20240909	1.71	N	368970	500	46 억	92479	N	N	N	N
11	20241030	151412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3220	30	2	0.94	12112595	3777	15.74	3205	3225	3185	4145	2235	3190	3206.94	0.99	-570	3346	3267	3226	3147	3106	3247	3127	47	955	500	2230	5	1	9346160	301	-82.56	0.88	12	0.04	-39.00	3675.00	6990	20231212	-53.93	3065	20240909	5.06	6280	-48.73	20240102	3065	5.06	20240909	6990	-53.93	20231212	3065	5.06	20240909	1.71	N	368970	500	46 억	92479	N	N	N	N
12	20241030	141347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3220	30	2	0.94	11446815	3570	14.88	3205	3225	3185	4145	2235	3190	3206.39	0.99	-546	3346	3267	3226	3147	3106	3247	3127	47	955	500	2230	5	1	9346160	301	-82.56	0.88	12	0.04	-39.00	3675.00	6990	20231212	-53.93	3065	20240909	5.06	6280	-48.73	20240102	3065	5.06	20240909	6990	-53.93	20231212	3065	5.06	20240909	1.71	N	368970	500	46 억	92479	N	N	N	N
13	20241030	131354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3215	25	2	0.78	9269500	2888	12.04	3205	3225	3190	4145	2235	3190	3209.66	0.99	-543	3346	3267	3226	3147	3106	3247	3127	47	955	500	2230	5	1	9346160	300	-82.44	0.87	12	0.03	-39.00	3675.00	6990	20231212	-54.01	3065	20240909	4.89	6280	-48.81	20240102	3065	4.89	20240909	6990	-54.01	20231212	3065	4.89	20240909	1.71	N	368970	500	46 억	92479	N	N	N	N
14	20241030	121411	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3220	30	2	0.94	9263075	2886	12.03	3205	3225	3190	4145	2235	3190	3209.66	0.99	-543	3346	3267	3226	3147	3106	3247	3127	47	955	500	2230	5	1	9346160	301	-82.56	0.88	12	0.03	-39.00	3675.00	6990	20231212	-53.93	3065	20240909	5.06	6280	-48.73	20240102	3065	5.06	20240909	6990	-53.93	20231212	3065	5.06	20240909	1.71	N	368970	500	46 억	92479	N	N	N	N
15	20241030	111349	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3220	30	2	0.94	7695435	2399	10.00	3205	3225	3190	4145	2235	3190	3207.77	0.99	-499	3346	3267	3226	3147	3106	3247	3127	47	955	500	2230	5	1	9346160	301	-82.56	0.88	12	0.03	-39.00	3675.00	6990	20231212	-53.93	3065	20240909	5.06	6280	-48.73	20240102	3065	5.06	20240909	6990	-53.93	20231212	3065	5.06	20240909	1.71	N	368970	500	46 억	92479	N	N	N	N
16	20241030	101339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3210	20	2	0.63	7405900	2309	9.62	3205	3225	3190	4145	2235	3190	3207.41	0.99	-498	3346	3267	3226	3147	3106	3247	3127	47	955	500	2230	5	1	9346160	300	-82.31	0.87	12	0.02	-39.00	3675.00	6990	20231212	-54.08	3065	20240909	4.73	6280	-48.89	20240102	3065	4.73	20240909	6990	-54.08	20231212	3065	4.73	20240909	1.71	N	368970	500	46 억	92479	N	N	N	N
17	20241030	091347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3225	35	2	1.10	2187110	682	2.84	3205	3225	3205	4145	2235	3190	3206.91	0.99	-549	3346	3267	3226	3147	3106	3247	3127	47	955	500	2230	5	1	9346160	301	-82.69	0.88	12	0.01	-39.00	3675.00	6990	20231212	-53.86	3065	20240909	5.22	6280	-48.65	20240102	3065	5.22	20240909	6990	-53.86	20231212	3065	5.22	20240909	1.71	N	368970	500	46 억	92479	N	N	N	N
18	20241029	161255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3190	-85	5	-2.60	77019430	23930	215.45	3275	3305	3185	4255	2295	3275	3218.53	0.98	1327	3351	3312	3256	3217	3161	3332	3237	47	980	500	2290	5	1	9346160	298	-81.79	0.87	12	0.26	-39.00	3675.00	6990	20231212	-54.36	3065	20240909	4.08	6280	-49.20	20240102	3065	4.08	20240909	6990	-54.36	20231212	3065	4.08	20240909	1.75	N	368970	500	46 억	91143	N	N	N	N
19	20241029	151316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3215	-60	5	-1.83	62738115	19456	175.17	3275	3305	3185	4255	2295	3275	3224.62	0.98	1708	3351	3312	3256	3217	3161	3332	3237	47	980	500	2290	5	1	9346160	300	-82.44	0.87	12	0.21	-39.00	3675.00	6990	20231212	-54.01	3065	20240909	4.89	6280	-48.81	20240102	3065	4.89	20240909	6990	-54.01	20231212	3065	4.89	20240909	1.75	N	368970	500	46 억	91143	N	N	N	N
20	20241029	141124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3275	0	3	0.00	31431595	9675	87.11	3275	3305	3220	4255	2295	3275	3248.74	0.98	243	3351	3312	3256	3217	3161	3332	3237	47	980	500	2290	5	1	9346160	306	-83.97	0.89	12	0.10	-39.00	3675.00	6990	20231212	-53.15	3065	20240909	6.85	6280	-47.85	20240102	3065	6.85	20240909	6990	-53.15	20231212	3065	6.85	20240909	1.75	N	368970	500	46 억	91143	N	N	N	N
21	20241029	131305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3265	-10	5	-0.31	30511505	9394	84.58	3275	3305	3220	4255	2295	3275	3247.98	0.98	502	3351	3312	3256	3217	3161	3332	3237	47	980	500	2290	5	1	9346160	305	-83.72	0.89	12	0.10	-39.00	3675.00	6990	20231212	-53.29	3065	20240909	6.53	6280	-48.01	20240102	3065	6.53	20240909	6990	-53.29	20231212	3065	6.53	20240909	1.75	N	368970	500	46 억	91143	N	N	N	N
22	20241029	121305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3230	-45	5	-1.37	29058435	8946	80.54	3275	3305	3220	4255	2295	3275	3248.20	0.98	928	3351	3312	3256	3217	3161	3332	3237	47	980	500	2290	5	1	9346160	302	-82.82	0.88	12	0.10	-39.00	3675.00	6990	20231212	-53.79	3065	20240909	5.38	6280	-48.57	20240102	3065	5.38	20240909	6990	-53.79	20231212	3065	5.38	20240909	1.75	N	368970	500	46 억	91143	N	N	N	N
23	20241029	111328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3265	-10	5	-0.31	20740880	6372	57.37	3275	3305	3240	4255	2295	3275	3255.00	0.98	-72	3351	3312	3256	3217	3161	3332	3237	47	980	500	2290	5	1	9346160	305	-83.72	0.89	12	0.07	-39.00	3675.00	6990	20231212	-53.29	3065	20240909	6.53	6280	-48.01	20240102	3065	6.53	20240909	6990	-53.29	20231212	3065	6.53	20240909	1.75	N	368970	500	46 억	91143	N	N	N	N
24	20241029	101302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3240	-35	5	-1.07	5962400	1823	16.41	3275	3305	3240	4255	2295	3275	3270.65	0.98	-162	3351	3312	3256	3217	3161	3332	3237	47	980	500	2290	5	1	9346160	303	-83.08	0.88	12	0.02	-39.00	3675.00	6990	20231212	-53.65	3065	20240909	5.71	6280	-48.41	20240102	3065	5.71	20240909	6990	-53.65	20231212	3065	5.71	20240909	1.75	N	368970	500	46 억	91143	N	N	N	N
25	20241028	161250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3275	45	2	1.39	36047580	11105	66.18	3230	3295	3200	4195	2265	3230	3246.07	0.97	-307	3313	3271	3228	3186	3143	3250	3165	47	965	500	2260	5	1	9346160	306	-83.97	0.89	12	0.12	-39.00	3675.00	6990	20231212	-53.15	3065	20240909	6.85	6280	-47.85	20240102	3065	6.85	20240909	6990	-53.15	20231212	3065	6.85	20240909	1.75	N	368970	500	46 억	91092	N	N	N	N
26	20241028	151300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3275	45	2	1.39	34586975	10659	63.52	3230	3295	3200	4195	2265	3230	3244.86	0.97	-310	3313	3271	3228	3186	3143	3250	3165	47	965	500	2260	5	1	9346160	306	-83.97	0.89	12	0.11	-39.00	3675.00	6990	20231212	-53.15	3065	20240909	6.85	6280	-47.85	20240102	3065	6.85	20240909	6990	-53.15	20231212	3065	6.85	20240909	1.75	N	368970	500	46 억	91092	N	N	N	N
27	20241028	141303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3270	40	2	1.24	25555150	7890	47.02	3230	3295	3200	4195	2265	3230	3238.93	0.97	-135	3313	3271	3228	3186	3143	3250	3165	47	965	500	2260	5	1	9346160	306	-83.85	0.89	12	0.08	-39.00	3675.00	6990	20231212	-53.22	3065	20240909	6.69	6280	-47.93	20240102	3065	6.69	20240909	6990	-53.22	20231212	3065	6.69	20240909	1.75	N	368970	500	46 억	91092	N	N	N	N
28	20241028	131256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3235	5	2	0.15	25303855	7813	46.56	3230	3295	3200	4195	2265	3230	3238.69	0.97	-108	3313	3271	3228	3186	3143	3250	3165	47	965	500	2260	5	1	9346160	302	-82.95	0.88	12	0.08	-39.00	3675.00	6990	20231212	-53.72	3065	20240909	5.55	6280	-48.49	20240102	3065	5.55	20240909	6990	-53.72	20231212	3065	5.55	20240909	1.75	N	368970	500	46 억	91092	N	N	N	N
29	20241028	121257	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3270	40	2	1.24	21445455	6627	39.49	3230	3295	3200	4195	2265	3230	3236.07	0.97	-117	3313	3271	3228	3186	3143	3250	3165	47	965	500	2260	5	1	9346160	306	-83.85	0.89	12	0.07	-39.00	3675.00	6990	20231212	-53.22	3065	20240909	6.69	6280	-47.93	20240102	3065	6.69	20240909	6990	-53.22	20231212	3065	6.69	20240909	1.75	N	368970	500	46 억	91092	N	N	N	N
30	20241028	111053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3235	5	2	0.15	18510120	5722	34.10	3230	3295	3200	4195	2265	3230	3234.90	0.97	-25	3313	3271	3228	3186	3143	3250	3165	47	965	500	2260	5	1	9346160	302	-82.95	0.88	12	0.06	-39.00	3675.00	6990	20231212	-53.72	3065	20240909	5.55	6280	-48.49	20240102	3065	5.55	20240909	6990	-53.72	20231212	3065	5.55	20240909	1.75	N	368970	500	46 억	91092	N	N	N	N
31	20241028	101243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3220	-10	5	-0.31	13814110	4262	25.40	3230	3295	3200	4195	2265	3230	3241.23	0.97	334	3313	3271	3228	3186	3143	3250	3165	47	965	500	2260	5	1	9346160	301	-82.56	0.88	12	0.05	-39.00	3675.00	6990	20231212	-53.93	3065	20240909	5.06	6280	-48.73	20240102	3065	5.06	20240909	6990	-53.93	20231212	3065	5.06	20240909	1.75	N	368970	500	46 억	91092	N	N	N	N
32	20241028	091252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3230	0	3	0.00	1207740	375	2.23	3230	3230	3200	4195	2265	3230	3220.64	0.97	16	3313	3271	3228	3186	3143	3250	3165	47	965	500	2260	5	1	9346160	302	-82.82	0.88	12	0.00	-39.00	3675.00	6990	20231212	-53.79	3065	20240909	5.38	6280	-48.57	20240102	3065	5.38	20240909	6990	-53.79	20231212	3065	5.38	20240909	1.75	N	368970	500	46 억	91092	N	N	N	N
33	20241025	161253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3230	-30	5	-0.92	53802625	16769	245.16	3260	3270	3185	4235	2285	3260	3208.46	0.99	-880	3383	3321	3268	3206	3153	3295	3180	47	975	500	2280	5	1	9346160	302	-82.82	0.88	12	0.18	-39.00	3675.00	6990	20231212	-53.79	3065	20240909	5.38	6280	-48.57	20240102	3065	5.38	20240909	6990	-53.79	20231212	3065	5.38	20240909	1.78	N	368970	500	46 억	92326	N	N	N	N
34	20241025	151259	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3210	-50	5	-1.53	48700810	15177	221.89	3260	3270	3185	4235	2285	3260	3208.86	0.99	-721	3383	3321	3268	3206	3153	3295	3180	47	975	500	2280	5	1	9346160	300	-82.31	0.87	12	0.16	-39.00	3675.00	6990	20231212	-54.08	3065	20240909	4.73	6280	-48.89	20240102	3065	4.73	20240909	6990	-54.08	20231212	3065	4.73	20240909	1.78	N	368970	500	46 억	92326	N	N	N	N
35	20241025	141257	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3190	-70	5	-2.15	41779555	13008	190.18	3260	3270	3185	4235	2285	3260	3211.84	0.99	-736	3383	3321	3268	3206	3153	3295	3180	47	975	500	2280	5	1	9346160	298	-81.79	0.87	12	0.14	-39.00	3675.00	6990	20231212	-54.36	3065	20240909	4.08	6280	-49.20	20240102	3065	4.08	20240909	6990	-54.36	20231212	3065	4.08	20240909	1.78	N	368970	500	46 억	92326	N	N	N	N
36	20241025	131256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3210	-50	5	-1.53	25014415	7754	113.36	3260	3270	3185	4235	2285	3260	3226.00	0.99	-978	3383	3321	3268	3206	3153	3295	3180	47	975	500	2280	5	1	9346160	300	-82.31	0.87	12	0.08	-39.00	3675.00	6990	20231212	-54.08	3065	20240909	4.73	6280	-48.89	20240102	3065	4.73	20240909	6990	-54.08	20231212	3065	4.73	20240909	1.78	N	368970	500	46 억	92326	N	N	N	N
37	20241025	121300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3200	-60	5	-1.84	24738630	7668	112.11	3260	3270	3185	4235	2285	3260	3226.22	0.99	-1048	3383	3321	3268	3206	3153	3295	3180	47	975	500	2280	5	1	9346160	299	-82.05	0.87	12	0.08	-39.00	3675.00	6990	20231212	-54.22	3065	20240909	4.40	6280	-49.04	20240102	3065	4.40	20240909	6990	-54.22	20231212	3065	4.40	20240909	1.78	N	368970	500	46 억	92326	N	N	N	N
38	20241025	111254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3200	-60	5	-1.84	23696165	7343	107.35	3260	3270	3185	4235	2285	3260	3227.04	0.99	-1103	3383	3321	3268	3206	3153	3295	3180	47	975	500	2280	5	1	9346160	299	-82.05	0.87	12	0.08	-39.00	3675.00	6990	20231212	-54.22	3065	20240909	4.40	6280	-49.04	20240102	3065	4.40	20240909	6990	-54.22	20231212	3065	4.40	20240909	1.78	N	368970	500	46 억	92326	N	N	N	N
39	20241025	101255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3230	-30	5	-0.92	6502270	2002	29.27	3260	3270	3200	4235	2285	3260	3247.89	0.99	-554	3383	3321	3268	3206	3153	3295	3180	47	975	500	2280	5	1	9346160	302	-82.82	0.88	12	0.02	-39.00	3675.00	6990	20231212	-53.79	3065	20240909	5.38	6280	-48.57	20240102	3065	5.38	20240909	6990	-53.79	20231212	3065	5.38	20240909	1.78	N	368970	500	46 억	92326	N	N	N	N
40	20241025	091257	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3260	0	3	0.00	2829200	869	12.70	3260	3270	3200	4235	2285	3260	3255.70	0.99	-369	3383	3321	3268	3206	3153	3295	3180	47	975	500	2280	5	1	9346160	305	-83.59	0.89	12	0.01	-39.00	3675.00	6990	20231212	-53.36	3065	20240909	6.36	6280	-48.09	20240102	3065	6.36	20240909	6990	-53.36	20231212	3065	6.36	20240909	1.78	N	368970	500	46 억	92326	N	N	N	N
41	20241024	161230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3260	-50	5	-1.51	22021180	6743	31.29	3310	3330	3215	4300	2320	3310	3265.78	1.00	-580	3380	3345	3290	3255	3200	3362	3272	47	990	500	2310	5	1	9346160	305	-83.59	0.89	12	0.07	-39.00	3675.00	6990	20231212	-53.36	3065	20240909	6.36	6280	-48.09	20240102	3065	6.36	20240909	6990	-53.36	20231212	3065	6.36	20240909	1.79	N	368970	500	46 억	93803	N	N	N	N
42	20241024	151242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3250	-60	5	-1.81	21652905	6630	30.76	3310	3330	3215	4300	2320	3310	3265.90	1.00	-552	3380	3345	3290	3255	3200	3362	3272	47	990	500	2310	5	1	9346160	304	-83.33	0.88	12	0.07	-39.00	3675.00	6990	20231212	-53.51	3065	20240909	6.04	6280	-48.25	20240102	3065	6.04	20240909	6990	-53.51	20231212	3065	6.04	20240909	1.79	N	368970	500	46 억	93803	N	N	N	N
43	20241024	141228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3255	-55	5	-1.66	16814070	5132	23.81	3310	3330	3215	4300	2320	3310	3276.32	1.00	-754	3380	3345	3290	3255	3200	3362	3272	47	990	500	2310	5	1	9346160	304	-83.46	0.89	12	0.05	-39.00	3675.00	6990	20231212	-53.43	3065	20240909	6.20	6280	-48.17	20240102	3065	6.20	20240909	6990	-53.43	20231212	3065	6.20	20240909	1.79	N	368970	500	46 억	93803	N	N	N	N
44	20241024	131240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3245	-65	5	-1.96	14702480	4482	20.80	3310	3330	3215	4300	2320	3310	3280.34	1.00	-607	3380	3345	3290	3255	3200	3362	3272	47	990	500	2310	5	1	9346160	303	-83.21	0.88	12	0.05	-39.00	3675.00	6990	20231212	-53.58	3065	20240909	5.87	6280	-48.33	20240102	3065	5.87	20240909	6990	-53.58	20231212	3065	5.87	20240909	1.79	N	368970	500	46 억	93803	N	N	N	N
45	20241024	121234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3285	-25	5	-0.76	9825945	2975	13.80	3310	3330	3255	4300	2320	3310	3302.84	1.00	-608	3380	3345	3290	3255	3200	3362	3272	47	990	500	2310	5	1	9346160	307	-84.23	0.89	12	0.03	-39.00	3675.00	6990	20231212	-53.00	3065	20240909	7.18	6280	-47.69	20240102	3065	7.18	20240909	6990	-53.00	20231212	3065	7.18	20240909	1.79	N	368970	500	46 억	93803	N	N	N	N
46	20241024	111233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3310	0	3	0.00	9003905	2724	12.64	3310	3330	3255	4300	2320	3310	3305.40	1.00	-593	3380	3345	3290	3255	3200	3362	3272	47	990	500	2310	5	1	9346160	309	-84.87	0.90	12	0.03	-39.00	3675.00	6990	20231212	-52.65	3065	20240909	7.99	6280	-47.29	20240102	3065	7.99	20240909	6990	-52.65	20231212	3065	7.99	20240909	1.79	N	368970	500	46 억	93803	N	N	N	N
47	20241024	101114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3295	-15	5	-0.45	4138655	1256	5.83	3310	3310	3265	4300	2320	3310	3295.11	1.00	-187	3380	3345	3290	3255	3200	3362	3272	47	990	500	2310	5	1	9346160	308	-84.49	0.90	12	0.01	-39.00	3675.00	6990	20231212	-52.86	3065	20240909	7.50	6280	-47.53	20240102	3065	7.50	20240909	6990	-52.86	20231212	3065	7.50	20240909	1.79	N	368970	500	46 억	93803	N	N	N	N
48	20241024	091326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3275	-35	5	-1.06	3626175	1100	5.10	3310	3310	3275	4300	2320	3310	3296.52	1.00	-74	3380	3345	3290	3255	3200	3362	3272	47	990	500	2310	5	1	9346160	306	-83.97	0.89	12	0.01	-39.00	3675.00	6990	20231212	-53.15	3065	20240909	6.85	6280	-47.85	20240102	3065	6.85	20240909	6990	-53.15	20231212	3065	6.85	20240909	1.79	N	368970	500	46 억	93803	N	N	N	N
49	20241023	161238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3310	10	2	0.30	70983345	21550	118.90	3260	3325	3235	4290	2310	3300	3293.89	0.99	3541	3380	3340	3260	3220	3140	3360	3240	47	990	500	2310	5	1	9346160	309	-84.87	0.90	12	0.23	-39.00	3675.00	6990	20231212	-52.65	3065	20240909	7.99	6280	-47.29	20240102	3065	7.99	20240909	6990	-52.65	20231212	3065	7.99	20240909	1.74	N	368970	500	46 억	92608	N	N	N	N
50	20241023	151303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3310	10	2	0.30	69883775	21217	117.06	3260	3325	3235	4290	2310	3300	3293.76	0.99	3534	3380	3340	3260	3220	3140	3360	3240	47	990	500	2310	5	1	9346160	309	-84.87	0.90	12	0.23	-39.00	3675.00	6990	20231212	-52.65	3065	20240909	7.99	6280	-47.29	20240102	3065	7.99	20240909	6990	-52.65	20231212	3065	7.99	20240909	1.74	N	368970	500	46 억	92608	N	N	N	N
51	20241023	141309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3305	5	2	0.15	52254665	15884	87.64	3260	3325	3235	4290	2310	3300	3289.77	0.99	2693	3380	3340	3260	3220	3140	3360	3240	47	990	500	2310	5	1	9346160	309	-84.74	0.90	12	0.17	-39.00	3675.00	6990	20231212	-52.72	3065	20240909	7.83	6280	-47.37	20240102	3065	7.83	20240909	6990	-52.72	20231212	3065	7.83	20240909	1.74	N	368970	500	46 억	92608	N	N	N	N
52	20241023	131249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3300	0	3	0.00	34832840	10578	58.36	3260	3325	3235	4290	2310	3300	3292.95	0.99	1580	3380	3340	3260	3220	3140	3360	3240	47	990	500	2310	5	1	9346160	308	-84.62	0.90	12	0.11	-39.00	3675.00	6990	20231212	-52.79	3065	20240909	7.67	6280	-47.45	20240102	3065	7.67	20240909	6990	-52.79	20231212	3065	7.67	20240909	1.74	N	368970	500	46 억	92608	N	N	N	N
53	20241023	121245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3310	10	2	0.30	28170055	8562	47.24	3260	3325	3235	4290	2310	3300	3290.13	0.99	640	3380	3340	3260	3220	3140	3360	3240	47	990	500	2310	5	1	9346160	309	-84.87	0.90	12	0.09	-39.00	3675.00	6990	20231212	-52.65	3065	20240909	7.99	6280	-47.29	20240102	3065	7.99	20240909	6990	-52.65	20231212	3065	7.99	20240909	1.74	N	368970	500	46 억	92608	N	N	N	N
54	20241023	111238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3305	5	2	0.15	28067605	8531	47.07	3260	3325	3235	4290	2310	3300	3290.07	0.99	611	3380	3340	3260	3220	3140	3360	3240	47	990	500	2310	5	1	9346160	309	-84.74	0.90	12	0.09	-39.00	3675.00	6990	20231212	-52.72	3065	20240909	7.83	6280	-47.37	20240102	3065	7.83	20240909	6990	-52.72	20231212	3065	7.83	20240909	1.74	N	368970	500	46 억	92608	N	N	N	N
55	20241023	101242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3300	0	3	0.00	21694815	6579	36.30	3260	3325	3235	4290	2310	3300	3297.59	0.99	389	3380	3340	3260	3220	3140	3360	3240	47	990	500	2310	5	1	9346160	308	-84.62	0.90	12	0.07	-39.00	3675.00	6990	20231212	-52.79	3065	20240909	7.67	6280	-47.45	20240102	3065	7.67	20240909	6990	-52.79	20231212	3065	7.67	20240909	1.74	N	368970	500	46 억	92608	N	N	N	N
56	20241023	091243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3300	0	3	0.00	2876945	878	4.84	3260	3300	3235	4290	2310	3300	3276.70	0.99	417	3380	3340	3260	3220	3140	3360	3240	47	990	500	2310	5	1	9346160	308	-84.62	0.90	12	0.01	-39.00	3675.00	6990	20231212	-52.79	3065	20240909	7.67	6280	-47.45	20240102	3065	7.67	20240909	6990	-52.79	20231212	3065	7.67	20240909	1.74	N	368970	500	46 억	92608	N	N	N	N
57	20241022	161228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3300	0	3	0.00	58378460	18120	72.11	3270	3300	3180	4290	2310	3300	3221.76	1.02	-1738	3413	3356	3323	3266	3233	3340	3250	47	990	500	2310	5	1	9346160	308	-84.62	0.90	12	0.19	-39.00	3675.00	6990	20231212	-52.79	3065	20240909	7.67	6280	-47.45	20240102	3065	7.67	20240909	6990	-52.79	20231212	3065	7.67	20240909	1.72	N	368970	500	46 억	95026	N	N	N	N
58	20241022	151245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3255	-45	5	-1.36	50531665	15724	62.58	3270	3300	3180	4290	2310	3300	3213.66	1.02	-538	3413	3356	3323	3266	3233	3340	3250	47	990	500	2310	5	1	9346160	304	-83.46	0.89	12	0.17	-39.00	3675.00	6990	20231212	-53.43	3065	20240909	6.20	6280	-48.17	20240102	3065	6.20	20240909	6990	-53.43	20231212	3065	6.20	20240909	1.72	N	368970	500	46 억	95026	N	N	N	N
59	20241022	141244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3295	-5	5	-0.15	42537620	13257	52.76	3270	3300	3180	4290	2310	3300	3208.69	1.02	-665	3413	3356	3323	3266	3233	3340	3250	47	990	500	2310	5	1	9346160	308	-84.49	0.90	12	0.14	-39.00	3675.00	6990	20231212	-52.86	3065	20240909	7.50	6280	-47.53	20240102	3065	7.50	20240909	6990	-52.86	20231212	3065	7.50	20240909	1.72	N	368970	500	46 억	95026	N	N	N	N
60	20241022	131244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3210	-90	5	-2.73	37295235	11631	46.29	3270	3300	3180	4290	2310	3300	3206.54	1.02	-663	3413	3356	3323	3266	3233	3340	3250	47	990	500	2310	5	1	9346160	300	-82.31	0.87	12	0.12	-39.00	3675.00	6990	20231212	-54.08	3065	20240909	4.73	6280	-48.89	20240102	3065	4.73	20240909	6990	-54.08	20231212	3065	4.73	20240909	1.72	N	368970	500	46 억	95026	N	N	N	N
61	20241022	121239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3205	-95	5	-2.88	36254275	11306	45.00	3270	3300	3180	4290	2310	3300	3206.64	1.02	-675	3413	3356	3323	3266	3233	3340	3250	47	990	500	2310	5	1	9346160	300	-82.18	0.87	12	0.12	-39.00	3675.00	6990	20231212	-54.15	3065	20240909	4.57	6280	-48.96	20240102	3065	4.57	20240909	6990	-54.15	20231212	3065	4.57	20240909	1.72	N	368970	500	46 억	95026	N	N	N	N
62	20241022	111235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3180	-120	5	-3.64	32111125	10006	39.82	3270	3300	3180	4290	2310	3300	3209.19	1.02	-1020	3413	3356	3323	3266	3233	3340	3250	47	990	500	2310	5	1	9346160	297	-81.54	0.87	12	0.11	-39.00	3675.00	6990	20231212	-54.51	3065	20240909	3.75	6280	-49.36	20240102	3065	3.75	20240909	6990	-54.51	20231212	3065	3.75	20240909	1.72	N	368970	500	46 억	95026	N	N	N	N
63	20241022	101237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3215	-85	5	-2.58	13534195	4193	16.69	3270	3300	3200	4290	2310	3300	3227.81	1.02	-1350	3413	3356	3323	3266	3233	3340	3250	47	990	500	2310	5	1	9346160	300	-82.44	0.87	12	0.04	-39.00	3675.00	6990	20231212	-54.01	3065	20240909	4.89	6280	-48.81	20240102	3065	4.89	20240909	6990	-54.01	20231212	3065	4.89	20240909	1.72	N	368970	500	46 억	95026	N	N	N	N
64	20241022	091236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3295	-5	5	-0.15	1941600	592	2.36	3270	3300	3270	4290	2310	3300	3279.73	1.02	-32	3413	3356	3323	3266	3233	3340	3250	47	990	500	2310	5	1	9346160	308	-84.49	0.90	12	0.01	-39.00	3675.00	6990	20231212	-52.86	3065	20240909	7.50	6280	-47.53	20240102	3065	7.50	20240909	6990	-52.86	20231212	3065	7.50	20240909	1.72	N	368970	500	46 억	95026	N	N	N	N
65	20241021	161223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3300	-70	5	-2.08	82716160	24958	417.85	3330	3380	3290	4380	2360	3370	3314.21	1.01	403	3396	3382	3356	3342	3316	3390	3350	47	1010	500	2350	5	1	9346160	308	-84.62	0.90	12	0.27	-39.00	3675.00	6990	20231212	-52.79	3065	20240909	7.67	6280	-47.45	20240102	3065	7.67	20240909	6990	-52.79	20231212	3065	7.67	20240909	1.73	N	368970	500	46 억	94617	N	N	N	N
66	20241021	151232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3305	-65	5	-1.93	75189030	22678	379.68	3330	3380	3290	4380	2360	3370	3315.51	1.01	626	3396	3382	3356	3342	3316	3390	3350	47	1010	500	2350	5	1	9346160	309	-84.74	0.90	12	0.24	-39.00	3675.00	6990	20231212	-52.72	3065	20240909	7.83	6280	-47.37	20240102	3065	7.83	20240909	6990	-52.72	20231212	3065	7.83	20240909	1.73	N	368970	500	46 억	94617	N	N	N	N
67	20241021	141235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3295	-75	5	-2.23	48947420	14734	246.68	3330	3380	3295	4380	2360	3370	3322.07	1.01	808	3396	3382	3356	3342	3316	3390	3350	47	1010	500	2350	5	1	9346160	308	-84.49	0.90	12	0.16	-39.00	3675.00	6990	20231212	-52.86	3065	20240909	7.50	6280	-47.53	20240102	3065	7.50	20240909	6990	-52.86	20231212	3065	7.50	20240909	1.73	N	368970	500	46 억	94617	N	N	N	N
68	20241021	131231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3375	5	2	0.15	15104135	4522	75.71	3330	3380	3310	4380	2360	3370	3340.14	1.01	-147	3396	3382	3356	3342	3316	3390	3350	47	1010	500	2350	5	1	9346160	315	-86.54	0.92	12	0.05	-39.00	3675.00	6990	20231212	-51.72	3065	20240909	10.11	6280	-46.26	20240102	3065	10.11	20240909	6990	-51.72	20231212	3065	10.11	20240909	1.73	N	368970	500	46 억	94617	N	N	N	N
69	20241021	121230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3380	10	2	0.30	14462720	4332	72.53	3330	3380	3310	4380	2360	3370	3338.58	1.01	-145	3396	3382	3356	3342	3316	3390	3350	47	1010	500	2350	5	1	9346160	316	-86.67	0.92	12	0.05	-39.00	3675.00	6990	20231212	-51.65	3065	20240909	10.28	6280	-46.18	20240102	3065	10.28	20240909	6990	-51.65	20231212	3065	10.28	20240909	1.73	N	368970	500	46 억	94617	N	N	N	N
70	20241021	111223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3345	-25	5	-0.74	13832100	4145	69.40	3330	3380	3310	4380	2360	3370	3337.06	1.01	-103	3396	3382	3356	3342	3316	3390	3350	47	1010	500	2350	5	1	9346160	313	-85.77	0.91	12	0.04	-39.00	3675.00	6990	20231212	-52.15	3065	20240909	9.14	6280	-46.74	20240102	3065	9.14	20240909	6990	-52.15	20231212	3065	9.14	20240909	1.73	N	368970	500	46 억	94617	N	N	N	N
71	20241021	101229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3380	10	2	0.30	9766395	2935	49.14	3330	3380	3310	4380	2360	3370	3327.56	1.01	-98	3396	3382	3356	3342	3316	3390	3350	47	1010	500	2350	5	1	9346160	316	-86.67	0.92	12	0.03	-39.00	3675.00	6990	20231212	-51.65	3065	20240909	10.28	6280	-46.18	20240102	3065	10.28	20240909	6990	-51.65	20231212	3065	10.28	20240909	1.73	N	368970	500	46 억	94617	N	N	N	N
72	20241021	091227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3310	-60	5	-1.78	6829715	2057	34.44	3330	3360	3310	4380	2360	3370	3320.23	1.01	-51	3396	3382	3356	3342	3316	3390	3350	47	1010	500	2350	5	1	9346160	309	-84.87	0.90	12	0.02	-39.00	3675.00	6990	20231212	-52.65	3065	20240909	7.99	6280	-47.29	20240102	3065	7.99	20240909	6990	-52.65	20231212	3065	7.99	20240909	1.73	N	368970	500	46 억	94617	N	N	N	N
73	20241018	161225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3370	0	3	0.00	19862070	5939	23.77	3335	3370	3330	4380	2360	3370	3344.35	1.02	-1134	3456	3412	3331	3287	3206	3435	3310	47	1010	500	2350	5	1	9346160	315	-86.41	0.92	12	0.06	-39.00	3675.00	6990	20231212	-51.79	3065	20240909	9.95	6280	-46.34	20240102	3065	9.95	20240909	6990	-51.79	20231212	3065	9.95	20240909	1.75	N	368970	500	46 억	95518	N	N	N	N
74	20241018	151255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3365	-5	5	-0.15	17355185	5194	20.79	3335	3370	3330	4380	2360	3370	3341.39	1.02	-1119	3456	3412	3331	3287	3206	3435	3310	47	1010	500	2350	5	1	9346160	314	-86.28	0.92	12	0.06	-39.00	3675.00	6990	20231212	-51.86	3065	20240909	9.79	6280	-46.42	20240102	3065	9.79	20240909	6990	-51.86	20231212	3065	9.79	20240909	1.75	N	368970	500	46 억	95518	N	N	N	N
75	20241018	141257	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3350	-20	5	-0.59	13434870	4025	16.11	3335	3370	3330	4380	2360	3370	3337.86	1.02	-839	3456	3412	3331	3287	3206	3435	3310	47	1010	500	2350	5	1	9346160	313	-85.90	0.91	12	0.04	-39.00	3675.00	6990	20231212	-52.07	3065	20240909	9.30	6280	-46.66	20240102	3065	9.30	20240909	6990	-52.07	20231212	3065	9.30	20240909	1.75	N	368970	500	46 억	95518	N	N	N	N
76	20241018	131241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3350	-20	5	-0.59	12462520	3734	14.94	3335	3370	3330	4380	2360	3370	3337.58	1.02	-808	3456	3412	3331	3287	3206	3435	3310	47	1010	500	2350	5	1	9346160	313	-85.90	0.91	12	0.04	-39.00	3675.00	6990	20231212	-52.07	3065	20240909	9.30	6280	-46.66	20240102	3065	9.30	20240909	6990	-52.07	20231212	3065	9.30	20240909	1.75	N	368970	500	46 억	95518	N	N	N	N
77	20241018	121252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3340	-30	5	-0.89	10770695	3228	12.92	3335	3370	3330	4380	2360	3370	3336.65	1.02	-659	3456	3412	3331	3287	3206	3435	3310	47	1010	500	2350	5	1	9346160	312	-85.64	0.91	12	0.03	-39.00	3675.00	6990	20231212	-52.22	3065	20240909	8.97	6280	-46.82	20240102	3065	8.97	20240909	6990	-52.22	20231212	3065	8.97	20240909	1.75	N	368970	500	46 억	95518	N	N	N	N
78	20241018	111249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3340	-30	5	-0.89	9381485	2812	11.25	3335	3370	3330	4380	2360	3370	3336.23	1.02	-302	3456	3412	3331	3287	3206	3435	3310	47	1010	500	2350	5	1	9346160	312	-85.64	0.91	12	0.03	-39.00	3675.00	6990	20231212	-52.22	3065	20240909	8.97	6280	-46.82	20240102	3065	8.97	20240909	6990	-52.22	20231212	3065	8.97	20240909	1.75	N	368970	500	46 억	95518	N	N	N	N
79	20241018	101233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3350	-20	5	-0.59	8942395	2681	10.73	3335	3370	3330	4380	2360	3370	3335.47	1.02	-253	3456	3412	3331	3287	3206	3435	3310	47	1010	500	2350	5	1	9346160	313	-85.90	0.91	12	0.03	-39.00	3675.00	6990	20231212	-52.07	3065	20240909	9.30	6280	-46.66	20240102	3065	9.30	20240909	6990	-52.07	20231212	3065	9.30	20240909	1.75	N	368970	500	46 억	95518	N	N	N	N
80	20241018	091232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3330	-40	5	-1.19	250000	75	0.30	3335	3335	3330	4380	2360	3370	3333.33	1.02	61	3456	3412	3331	3287	3206	3435	3310	47	1010	500	2350	5	1	9346160	311	-85.38	0.91	12	0.00	-39.00	3675.00	6990	20231212	-52.36	3065	20240909	8.65	6280	-46.97	20240102	3065	8.65	20240909	6990	-52.36	20231212	3065	8.65	20240909	1.75	N	368970	500	46 억	95518	N	N	N	N
81	20241017	161229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3370	5	2	0.15	79257065	23985	95.56	3350	3375	3250	4370	2360	3365	3304.42	1.05	-4114	3451	3407	3341	3297	3231	3375	3265	47	1005	500	2350	5	1	9346160	315	-86.41	0.92	12	0.26	-39.00	3675.00	6990	20231212	-51.79	3065	20240909	9.95	6280	-46.34	20240102	3065	9.95	20240909	6990	-51.79	20231212	3065	9.95	20240909	1.70	N	368970	500	46 억	97795	N	N	N	N
82	20241017	151231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3360	-5	5	-0.15	75354075	22826	90.94	3350	3365	3250	4370	2360	3365	3301.24	1.05	-3960	3451	3407	3341	3297	3231	3375	3265	47	1005	500	2350	5	1	9346160	314	-86.15	0.91	12	0.24	-39.00	3675.00	6990	20231212	-51.93	3065	20240909	9.62	6280	-46.50	20240102	3065	9.62	20240909	6990	-51.93	20231212	3065	9.62	20240909	1.70	N	368970	500	46 억	97795	N	N	N	N
83	20241017	141238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3350	-15	5	-0.45	65895080	20001	79.69	3350	3365	3250	4370	2360	3365	3294.59	1.05	-1245	3451	3407	3341	3297	3231	3375	3265	47	1005	500	2350	5	1	9346160	313	-85.90	0.91	12	0.21	-39.00	3675.00	6990	20231212	-52.07	3065	20240909	9.30	6280	-46.66	20240102	3065	9.30	20240909	6990	-52.07	20231212	3065	9.30	20240909	1.70	N	368970	500	46 억	97795	N	N	N	N
84	20241017	131231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3320	-45	5	-1.34	60694420	18448	73.50	3350	3365	3250	4370	2360	3365	3290.03	1.05	127	3451	3407	3341	3297	3231	3375	3265	47	1005	500	2350	5	1	9346160	310	-85.13	0.90	12	0.20	-39.00	3675.00	6990	20231212	-52.50	3065	20240909	8.32	6280	-47.13	20240102	3065	8.32	20240909	6990	-52.50	20231212	3065	8.32	20240909	1.70	N	368970	500	46 억	97795	N	N	N	N
85	20241017	121238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3295	-70	5	-2.08	47601645	14490	57.73	3350	3365	3250	4370	2360	3365	3285.14	1.05	2203	3451	3407	3341	3297	3231	3375	3265	47	1005	500	2350	5	1	9346160	308	-84.49	0.90	12	0.16	-39.00	3675.00	6990	20231212	-52.86	3065	20240909	7.50	6280	-47.53	20240102	3065	7.50	20240909	6990	-52.86	20231212	3065	7.50	20240909	1.70	N	368970	500	46 억	97795	N	N	N	N
86	20241017	111235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3280	-85	5	-2.53	45810595	13944	55.55	3350	3365	3250	4370	2360	3365	3285.33	1.05	2187	3451	3407	3341	3297	3231	3375	3265	47	1005	500	2350	5	1	9346160	307	-84.10	0.89	12	0.15	-39.00	3675.00	6990	20231212	-53.08	3065	20240909	7.01	6280	-47.77	20240102	3065	7.01	20240909	6990	-53.08	20231212	3065	7.01	20240909	1.70	N	368970	500	46 억	97795	N	N	N	N
87	20241017	101232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3285	-80	5	-2.38	37220120	11335	45.16	3350	3365	3250	4370	2360	3365	3283.65	1.05	2524	3451	3407	3341	3297	3231	3375	3265	47	1005	500	2350	5	1	9346160	307	-84.23	0.89	12	0.12	-39.00	3675.00	6990	20231212	-53.00	3065	20240909	7.18	6280	-47.69	20240102	3065	7.18	20240909	6990	-53.00	20231212	3065	7.18	20240909	1.70	N	368970	500	46 억	97795	N	N	N	N
88	20241017	091223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3305	-60	5	-1.78	17012020	5191	20.68	3350	3365	3250	4370	2360	3365	3277.21	1.05	1777	3451	3407	3341	3297	3231	3375	3265	47	1005	500	2350	5	1	9346160	309	-84.74	0.90	12	0.06	-39.00	3675.00	6990	20231212	-52.72	3065	20240909	7.83	6280	-47.37	20240102	3065	7.83	20240909	6990	-52.72	20231212	3065	7.83	20240909	1.70	N	368970	500	46 억	97795	N	N	N	N
89	20241016	161217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3365	-20	5	-0.59	83447990	25100	41.18	3385	3385	3275	4400	2370	3385	3324.61	1.06	-1707	3455	3420	3360	3325	3265	3437	3342	47	1015	500	2360	5	1	9346160	314	-86.28	0.92	12	0.27	-39.00	3675.00	6990	20231212	-51.86	3065	20240909	9.79	6280	-46.42	20240102	3065	9.79	20240909	6990	-51.86	20231212	3065	9.79	20240909	1.69	N	368970	500	46 억	99519	N	N	N	N
90	20241016	151225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3355	-30	5	-0.89	79542140	23936	39.27	3385	3385	3275	4400	2370	3385	3323.12	1.06	-1597	3455	3420	3360	3325	3265	3437	3342	47	1015	500	2360	5	1	9346160	314	-86.03	0.91	12	0.26	-39.00	3675.00	6990	20231212	-52.00	3065	20240909	9.46	6280	-46.58	20240102	3065	9.46	20240909	6990	-52.00	20231212	3065	9.46	20240909	1.69	N	368970	500	46 억	99519	N	N	N	N
91	20241016	141228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3360	-25	5	-0.74	63706605	19196	31.49	3385	3385	3275	4400	2370	3385	3318.74	1.06	-375	3455	3420	3360	3325	3265	3437	3342	47	1015	500	2360	5	1	9346160	314	-86.15	0.91	12	0.21	-39.00	3675.00	6990	20231212	-51.93	3065	20240909	9.62	6280	-46.50	20240102	3065	9.62	20240909	6990	-51.93	20231212	3065	9.62	20240909	1.69	N	368970	500	46 억	99519	N	N	N	N
92	20241016	131221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3330	-55	5	-1.62	60330990	18188	29.84	3385	3385	3275	4400	2370	3385	3317.08	1.06	331	3455	3420	3360	3325	3265	3437	3342	47	1015	500	2360	5	1	9346160	311	-85.38	0.91	12	0.19	-39.00	3675.00	6990	20231212	-52.36	3065	20240909	8.65	6280	-46.97	20240102	3065	8.65	20240909	6990	-52.36	20231212	3065	8.65	20240909	1.69	N	368970	500	46 억	99519	N	N	N	N
93	20241016	121221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3330	-55	5	-1.62	56163825	16943	27.80	3385	3385	3275	4400	2370	3385	3314.87	1.06	182	3455	3420	3360	3325	3265	3437	3342	47	1015	500	2360	5	1	9346160	311	-85.38	0.91	12	0.18	-39.00	3675.00	6990	20231212	-52.36	3065	20240909	8.65	6280	-46.97	20240102	3065	8.65	20240909	6990	-52.36	20231212	3065	8.65	20240909	1.69	N	368970	500	46 억	99519	N	N	N	N
94	20241016	111219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3310	-75	5	-2.22	48966395	14791	24.27	3385	3385	3275	4400	2370	3385	3310.55	1.06	1814	3455	3420	3360	3325	3265	3437	3342	47	1015	500	2360	5	1	9346160	309	-84.87	0.90	12	0.16	-39.00	3675.00	6990	20231212	-52.65	3065	20240909	7.99	6280	-47.29	20240102	3065	7.99	20240909	6990	-52.65	20231212	3065	7.99	20240909	1.69	N	368970	500	46 억	99519	N	N	N	N
95	20241016	101218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3300	-85	5	-2.51	31824840	9595	15.74	3385	3385	3280	4400	2370	3385	3316.82	1.06	976	3455	3420	3360	3325	3265	3437	3342	47	1015	500	2360	5	1	9346160	308	-84.62	0.90	12	0.10	-39.00	3675.00	6990	20231212	-52.79	3065	20240909	7.67	6280	-47.45	20240102	3065	7.67	20240909	6990	-52.79	20231212	3065	7.67	20240909	1.69	N	368970	500	46 억	99519	N	N	N	N
96	20241016	091222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3360	-25	5	-0.74	2084205	618	1.01	3385	3385	3315	4400	2370	3385	3372.50	1.06	-281	3455	3420	3360	3325	3265	3437	3342	47	1015	500	2360	5	1	9346160	314	-86.15	0.91	12	0.01	-39.00	3675.00	6990	20231212	-51.93	3065	20240909	9.62	6280	-46.50	20240102	3065	9.62	20240909	6990	-51.93	20231212	3065	9.62	20240909	1.69	N	368970	500	46 억	99519	N	N	N	N
97	20241015	161213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3385	0	3	0.00	203002110	60953	234.13	3355	3395	3300	4400	2370	3385	3330.46	0.96	11459	3471	3427	3361	3317	3251	3450	3340	47	1015	500	2360	5	1	9346160	316	-86.79	0.92	12	0.65	-39.00	3675.00	6990	20231212	-51.57	3065	20240909	10.44	6280	-46.10	20240102	3065	10.44	20240909	6990	-51.57	20231212	3065	10.44	20240909	1.69	N	368970	500	46 억	89676	N	N	N	N
98	20241015	151223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3350	-35	5	-1.03	192701365	57894	222.38	3355	3395	3300	4400	2370	3385	3328.52	0.96	13754	3471	3427	3361	3317	3251	3450	3340	47	1015	500	2360	5	1	9346160	313	-85.90	0.91	12	0.62	-39.00	3675.00	6990	20231212	-52.07	3065	20240909	9.30	6280	-46.66	20240102	3065	9.30	20240909	6990	-52.07	20231212	3065	9.30	20240909	1.69	N	368970	500	46 억	89676	N	N	N	N
99	20241015	141223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3390	5	2	0.15	130369580	39221	150.65	3355	3395	3300	4400	2370	3385	3323.97	0.96	7835	3471	3427	3361	3317	3251	3450	3340	47	1015	500	2360	5	1	9346160	317	-86.92	0.92	12	0.42	-39.00	3675.00	6990	20231212	-51.50	3065	20240909	10.60	6280	-46.02	20240102	3065	10.60	20240909	6990	-51.50	20231212	3065	10.60	20240909	1.69	N	368970	500	46 억	89676	N	N	N	N
100	20241015	131219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3365	-20	5	-0.59	126248405	38000	145.96	3355	3395	3300	4400	2370	3385	3322.33	0.96	8004	3471	3427	3361	3317	3251	3450	3340	47	1015	500	2360	5	1	9346160	314	-86.28	0.92	12	0.41	-39.00	3675.00	6990	20231212	-51.86	3065	20240909	9.79	6280	-46.42	20240102	3065	9.79	20240909	6990	-51.86	20231212	3065	9.79	20240909	1.69	N	368970	500	46 억	89676	N	N	N	N
101	20241015	121223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3370	-15	5	-0.44	123738825	37253	143.09	3355	3395	3300	4400	2370	3385	3321.58	0.96	7741	3471	3427	3361	3317	3251	3450	3340	47	1015	500	2360	5	1	9346160	315	-86.41	0.92	12	0.40	-39.00	3675.00	6990	20231212	-51.79	3065	20240909	9.95	6280	-46.34	20240102	3065	9.95	20240909	6990	-51.79	20231212	3065	9.95	20240909	1.69	N	368970	500	46 억	89676	N	N	N	N
102	20241015	111226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3330	-55	5	-1.62	115064515	34662	133.14	3355	3395	3300	4400	2370	3385	3319.62	0.96	6901	3471	3427	3361	3317	3251	3450	3340	47	1015	500	2360	5	1	9346160	311	-85.38	0.91	12	0.37	-39.00	3675.00	6990	20231212	-52.36	3065	20240909	8.65	6280	-46.97	20240102	3065	8.65	20240909	6990	-52.36	20231212	3065	8.65	20240909	1.69	N	368970	500	46 억	89676	N	N	N	N
103	20241015	101224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3350	-35	5	-1.03	71048805	21379	82.12	3355	3395	3300	4400	2370	3385	3323.30	0.96	6139	3471	3427	3361	3317	3251	3450	3340	47	1015	500	2360	5	1	9346160	313	-85.90	0.91	12	0.23	-39.00	3675.00	6990	20231212	-52.07	3065	20240909	9.30	6280	-46.66	20240102	3065	9.30	20240909	6990	-52.07	20231212	3065	9.30	20240909	1.69	N	368970	500	46 억	89676	N	N	N	N
104	20241015	091220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3385	0	3	0.00	603655	179	0.69	3355	3385	3355	4400	2370	3385	3372.37	0.96	42	3471	3427	3361	3317	3251	3450	3340	47	1015	500	2360	5	1	9346160	316	-86.79	0.92	12	0.00	-39.00	3675.00	6990	20231212	-51.57	3065	20240909	10.44	6280	-46.10	20240102	3065	10.44	20240909	6990	-51.57	20231212	3065	10.44	20240909	1.69	N	368970	500	46 억	89676	N	N	N	N
105	20241014	161149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3385	15	2	0.45	87013425	25943	80.76	3380	3405	3295	4380	2360	3370	3353.99	0.93	3166	3510	3440	3380	3310	3250	3475	3345	47	1010	500	2350	5	1	9346160	316	-86.79	0.92	12	0.28	-39.00	3675.00	6990	20231212	-51.57	3065	20240909	10.44	6280	-46.10	20240102	3065	10.44	20240909	6990	-51.57	20231212	3065	10.44	20240909	1.69	N	368970	500	46 억	86824	N	N	N	N
106	20241014	151204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3385	15	2	0.45	86430575	25771	80.22	3380	3405	3295	4380	2360	3370	3353.79	0.93	3259	3510	3440	3380	3310	3250	3475	3345	47	1010	500	2350	5	1	9346160	316	-86.79	0.92	12	0.28	-39.00	3675.00	6990	20231212	-51.57	3065	20240909	10.44	6280	-46.10	20240102	3065	10.44	20240909	6990	-51.57	20231212	3065	10.44	20240909	1.69	N	368970	500	46 억	86824	N	N	N	N
107	20241014	141203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3380	10	2	0.30	78462270	23414	72.89	3380	3405	3295	4380	2360	3370	3351.08	0.93	2413	3510	3440	3380	3310	3250	3475	3345	47	1010	500	2350	5	1	9346160	316	-86.67	0.92	12	0.25	-39.00	3675.00	6990	20231212	-51.65	3065	20240909	10.28	6280	-46.18	20240102	3065	10.28	20240909	6990	-51.65	20231212	3065	10.28	20240909	1.69	N	368970	500	46 억	86824	N	N	N	N
108	20241014	131201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3360	-10	5	-0.30	68625905	20490	63.78	3380	3405	3295	4380	2360	3370	3349.24	0.93	2547	3510	3440	3380	3310	3250	3475	3345	47	1010	500	2350	5	1	9346160	314	-86.15	0.91	12	0.22	-39.00	3675.00	6990	20231212	-51.93	3065	20240909	9.62	6280	-46.50	20240102	3065	9.62	20240909	6990	-51.93	20231212	3065	9.62	20240909	1.69	N	368970	500	46 억	86824	N	N	N	N
109	20241014	121152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3350	-20	5	-0.59	64135210	19151	59.62	3380	3405	3295	4380	2360	3370	3348.92	0.93	2598	3510	3440	3380	3310	3250	3475	3345	47	1010	500	2350	5	1	9346160	313	-85.90	0.91	12	0.20	-39.00	3675.00	6990	20231212	-52.07	3065	20240909	9.30	6280	-46.66	20240102	3065	9.30	20240909	6990	-52.07	20231212	3065	9.30	20240909	1.69	N	368970	500	46 억	86824	N	N	N	N
110	20241014	111152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3380	10	2	0.30	36404985	10823	33.69	3380	3405	3335	4380	2360	3370	3363.67	0.93	1997	3510	3440	3380	3310	3250	3475	3345	47	1010	500	2350	5	1	9346160	316	-86.67	0.92	12	0.12	-39.00	3675.00	6990	20231212	-51.65	3065	20240909	10.28	6280	-46.18	20240102	3065	10.28	20240909	6990	-51.65	20231212	3065	10.28	20240909	1.69	N	368970	500	46 억	86824	N	N	N	N
111	20241014	101155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3380	10	2	0.30	34205825	10172	31.66	3380	3405	3335	4380	2360	3370	3362.74	0.93	2008	3510	3440	3380	3310	3250	3475	3345	47	1010	500	2350	5	1	9346160	316	-86.67	0.92	12	0.11	-39.00	3675.00	6990	20231212	-51.65	3065	20240909	10.28	6280	-46.18	20240102	3065	10.28	20240909	6990	-51.65	20231212	3065	10.28	20240909	1.69	N	368970	500	46 억	86824	N	N	N	N
112	20241014	091157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3405	35	2	1.04	1848725	547	1.70	3380	3405	3370	4380	2360	3370	3379.75	0.93	63	3510	3440	3380	3310	3250	3475	3345	47	1010	500	2350	5	1	9346160	318	-87.31	0.93	12	0.01	-39.00	3675.00	6990	20231212	-51.29	3065	20240909	11.09	6280	-45.78	20240102	3065	11.09	20240909	6990	-51.29	20231212	3065	11.09	20240909	1.69	N	368970	500	46 억	86824	N	N	N	N
113	20241011	161134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3370	35	2	1.05	108601870	32124	216.15	3320	3450	3320	4335	2335	3335	3380.71	0.90	1686	3528	3431	3383	3286	3238	3407	3262	47	1000	500	2330	5	1	9346160	315	-86.41	0.92	12	0.34	-39.00	3675.00	6990	20231212	-51.79	3065	20240909	9.95	6280	-46.34	20240102	3065	9.95	20240909	6990	-51.79	20231212	3065	9.95	20240909	1.70	N	368970	500	46 억	84102	N	N	N	N
114	20241011	151150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3410	75	2	2.25	103740185	30683	206.45	3320	3450	3320	4335	2335	3335	3381.03	0.90	1637	3528	3431	3383	3286	3238	3407	3262	47	1000	500	2330	5	1	9346160	319	-87.44	0.93	12	0.33	-39.00	3675.00	6990	20231212	-51.22	3065	20240909	11.26	6280	-45.70	20240102	3065	11.26	20240909	6990	-51.22	20231212	3065	11.26	20240909	1.70	N	368970	500	46 억	84102	N	N	N	N
115	20241011	141154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3370	35	2	1.05	84053070	24871	167.35	3320	3450	3320	4335	2335	3335	3379.56	0.90	1331	3528	3431	3383	3286	3238	3407	3262	47	1000	500	2330	5	1	9346160	315	-86.41	0.92	12	0.27	-39.00	3675.00	6990	20231212	-51.79	3065	20240909	9.95	6280	-46.34	20240102	3065	9.95	20240909	6990	-51.79	20231212	3065	9.95	20240909	1.70	N	368970	500	46 억	84102	N	N	N	N
116	20241011	131155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3375	40	2	1.20	72801855	21538	144.92	3320	3450	3320	4335	2335	3335	3380.16	0.90	827	3528	3431	3383	3286	3238	3407	3262	47	1000	500	2330	5	1	9346160	315	-86.54	0.92	12	0.23	-39.00	3675.00	6990	20231212	-51.72	3065	20240909	10.11	6280	-46.26	20240102	3065	10.11	20240909	6990	-51.72	20231212	3065	10.11	20240909	1.70	N	368970	500	46 억	84102	N	N	N	N
117	20241011	121146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3395	60	2	1.80	59190490	17513	117.84	3320	3450	3320	4335	2335	3335	3379.80	0.90	723	3528	3431	3383	3286	3238	3407	3262	47	1000	500	2330	5	1	9346160	317	-87.05	0.92	12	0.19	-39.00	3675.00	6990	20231212	-51.43	3065	20240909	10.77	6280	-45.94	20240102	3065	10.77	20240909	6990	-51.43	20231212	3065	10.77	20240909	1.70	N	368970	500	46 억	84102	N	N	N	N
118	20241011	111148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3405	70	2	2.10	44651145	13209	88.88	3320	3450	3320	4335	2335	3335	3380.36	0.90	519	3528	3431	3383	3286	3238	3407	3262	47	1000	500	2330	5	1	9346160	318	-87.31	0.93	12	0.14	-39.00	3675.00	6990	20231212	-51.29	3065	20240909	11.09	6280	-45.78	20240102	3065	11.09	20240909	6990	-51.29	20231212	3065	11.09	20240909	1.70	N	368970	500	46 억	84102	N	N	N	N
119	20241011	101157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3415	80	2	2.40	37452275	11087	74.60	3320	3450	3320	4335	2335	3335	3378.04	0.90	67	3528	3431	3383	3286	3238	3407	3262	47	1000	500	2330	5	1	9346160	319	-87.56	0.93	12	0.12	-39.00	3675.00	6990	20231212	-51.14	3065	20240909	11.42	6280	-45.62	20240102	3065	11.42	20240909	6990	-51.14	20231212	3065	11.42	20240909	1.70	N	368970	500	46 억	84102	N	N	N	N
120	20241011	091152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3360	25	2	0.75	7288540	2193	14.76	3320	3370	3320	4335	2335	3335	3323.55	0.90	-215	3528	3431	3383	3286	3238	3407	3262	47	1000	500	2330	5	1	9346160	314	-86.15	0.91	12	0.02	-39.00	3675.00	6990	20231212	-51.93	3065	20240909	9.62	6280	-46.50	20240102	3065	9.62	20240909	6990	-51.93	20231212	3065	9.62	20240909	1.70	N	368970	500	46 억	84102	N	N	N	N
121	20241010	161218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3335	-95	5	-2.77	50356170	14838	156.60	3430	3480	3335	4455	2405	3430	3393.73	0.89	567	3543	3486	3458	3401	3373	3472	3387	47	1025	500	2400	5	1	9346160	312	-85.51	0.91	12	0.16	-39.00	3675.00	6990	20231212	-52.29	3065	20240909	8.81	6280	-46.89	20240102	3065	8.81	20240909	6990	-52.29	20231212	3065	8.81	20240909	1.67	N	368970	500	46 억	83383	N	N	N	N
122	20241010	151236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3380	-50	5	-1.46	43047395	12647	133.48	3430	3480	3335	4455	2405	3430	3403.76	0.89	2141	3543	3486	3458	3401	3373	3472	3387	47	1025	500	2400	5	1	9346160	316	-86.67	0.92	12	0.14	-39.00	3675.00	6990	20231212	-51.65	3065	20240909	10.28	6280	-46.18	20240102	3065	10.28	20240909	6990	-51.65	20231212	3065	10.28	20240909	1.67	N	368970	500	46 억	83383	N	N	N	N
123	20241010	141230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3435	5	2	0.15	23200010	6765	71.40	3430	3480	3410	4455	2405	3430	3429.42	0.89	1527	3543	3486	3458	3401	3373	3472	3387	47	1025	500	2400	5	1	9346160	321	-88.08	0.93	12	0.07	-39.00	3675.00	6990	20231212	-50.86	3065	20240909	12.07	6280	-45.30	20240102	3065	12.07	20240909	6990	-50.86	20231212	3065	12.07	20240909	1.67	N	368970	500	46 억	83383	N	N	N	N
124	20241010	131227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3455	25	2	0.73	21090810	6151	64.92	3430	3480	3410	4455	2405	3430	3428.84	0.89	1825	3543	3486	3458	3401	3373	3472	3387	47	1025	500	2400	5	1	9346160	323	-88.59	0.94	12	0.07	-39.00	3675.00	6990	20231212	-50.57	3065	20240909	12.72	6280	-44.98	20240102	3065	12.72	20240909	6990	-50.57	20231212	3065	12.72	20240909	1.67	N	368970	500	46 억	83383	N	N	N	N
125	20241010	121227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3420	-10	5	-0.29	20578515	6002	63.35	3430	3480	3410	4455	2405	3430	3428.61	0.89	1866	3543	3486	3458	3401	3373	3472	3387	47	1025	500	2400	5	1	9346160	320	-87.69	0.93	12	0.06	-39.00	3675.00	6990	20231212	-51.07	3065	20240909	11.58	6280	-45.54	20240102	3065	11.58	20240909	6990	-51.07	20231212	3065	11.58	20240909	1.67	N	368970	500	46 억	83383	N	N	N	N
126	20241010	111226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3470	40	2	1.17	8886695	2588	27.31	3430	3480	3410	4455	2405	3430	3433.81	0.89	129	3543	3486	3458	3401	3373	3472	3387	47	1025	500	2400	5	1	9346160	324	-88.97	0.94	12	0.03	-39.00	3675.00	6990	20231212	-50.36	3065	20240909	13.21	6280	-44.75	20240102	3065	13.21	20240909	6990	-50.36	20231212	3065	13.21	20240909	1.67	N	368970	500	46 억	83383	N	N	N	N
127	20241010	101224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3480	50	2	1.46	8303005	2419	25.53	3430	3480	3410	4455	2405	3430	3432.41	0.89	128	3543	3486	3458	3401	3373	3472	3387	47	1025	500	2400	5	1	9346160	325	-89.23	0.95	12	0.03	-39.00	3675.00	6990	20231212	-50.21	3065	20240909	13.54	6280	-44.59	20240102	3065	13.54	20240909	6990	-50.21	20231212	3065	13.54	20240909	1.67	N	368970	500	46 억	83383	N	N	N	N
128	20241010	091229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3430	0	3	0.00	5461420	1594	16.82	3430	3430	3410	4455	2405	3430	3426.24	0.89	116	3543	3486	3458	3401	3373	3472	3387	47	1025	500	2400	5	1	9346160	321	-87.95	0.93	12	0.02	-39.00	3675.00	6990	20231212	-50.93	3065	20240909	11.91	6280	-45.38	20240102	3065	11.91	20240909	6990	-50.93	20231212	3065	11.91	20240909	1.67	N	368970	500	46 억	83383	N	N	N	N
129	20241008	161214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3430	-65	5	-1.86	32780430	9460	41.04	3495	3515	3430	4540	2450	3495	3465.10	0.90	-1712	3635	3565	3530	3460	3425	3547	3442	47	1045	500	2440	5	1	9346160	321	-87.95	0.93	12	0.10	-39.00	3675.00	6990	20231212	-50.93	3065	20240909	11.91	6280	-45.38	20240102	3065	11.91	20240909	6990	-50.93	20231212	3065	11.91	20240909	1.65	N	368970	500	46 억	84448	N	N	N	N
130	20241008	151227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3435	-60	5	-1.72	29233880	8428	36.57	3495	3515	3435	4540	2450	3495	3468.66	0.90	-1701	3635	3565	3530	3460	3425	3547	3442	47	1045	500	2440	5	1	9346160	321	-88.08	0.93	12	0.09	-39.00	3675.00	6990	20231212	-50.86	3065	20240909	12.07	6280	-45.30	20240102	3065	12.07	20240909	6990	-50.86	20231212	3065	12.07	20240909	1.65	N	368970	500	46 억	84448	N	N	N	N
131	20241008	141221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3450	-45	5	-1.29	24244045	6980	30.28	3495	3515	3440	4540	2450	3495	3473.36	0.90	-1611	3635	3565	3530	3460	3425	3547	3442	47	1045	500	2440	5	1	9346160	322	-88.46	0.94	12	0.07	-39.00	3675.00	6990	20231212	-50.64	3065	20240909	12.56	6280	-45.06	20240102	3065	12.56	20240909	6990	-50.64	20231212	3065	12.56	20240909	1.65	N	368970	500	46 억	84448	N	N	N	N
132	20241008	131219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3465	-30	5	-0.86	22210475	6391	27.73	3495	3515	3440	4540	2450	3495	3475.27	0.90	-1598	3635	3565	3530	3460	3425	3547	3442	47	1045	500	2440	5	1	9346160	324	-88.85	0.94	12	0.07	-39.00	3675.00	6990	20231212	-50.43	3065	20240909	13.05	6280	-44.82	20240102	3065	13.05	20240909	6990	-50.43	20231212	3065	13.05	20240909	1.65	N	368970	500	46 억	84448	N	N	N	N
133	20241008	121220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3440	-55	5	-1.57	17507990	5031	21.83	3495	3515	3440	4540	2450	3495	3480.02	0.90	-1044	3635	3565	3530	3460	3425	3547	3442	47	1045	500	2440	5	1	9346160	322	-88.21	0.94	12	0.05	-39.00	3675.00	6990	20231212	-50.79	3065	20240909	12.23	6280	-45.22	20240102	3065	12.23	20240909	6990	-50.79	20231212	3065	12.23	20240909	1.65	N	368970	500	46 억	84448	N	N	N	N
134	20241008	111219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3485	-10	5	-0.29	11427265	3271	14.19	3495	3515	3455	4540	2450	3495	3493.51	0.90	-741	3635	3565	3530	3460	3425	3547	3442	47	1045	500	2440	5	1	9346160	326	-89.36	0.95	12	0.03	-39.00	3675.00	6990	20231212	-50.14	3065	20240909	13.70	6280	-44.51	20240102	3065	13.70	20240909	6990	-50.14	20231212	3065	13.70	20240909	1.65	N	368970	500	46 억	84448	N	N	N	N
135	20241008	101220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3495	0	3	0.00	8980455	2570	11.15	3495	3515	3455	4540	2450	3495	3494.34	0.90	-680	3635	3565	3530	3460	3425	3547	3442	47	1045	500	2440	5	1	9346160	327	-89.62	0.95	12	0.03	-39.00	3675.00	6990	20231212	-50.00	3065	20240909	14.03	6280	-44.35	20240102	3065	14.03	20240909	6990	-50.00	20231212	3065	14.03	20240909	1.65	N	368970	500	46 억	84448	N	N	N	N
136	20241008	091223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3455	-40	5	-1.14	3365645	964	4.18	3495	3495	3455	4540	2450	3495	3491.33	0.90	-408	3635	3565	3530	3460	3425	3547	3442	47	1045	500	2440	5	1	9346160	323	-88.59	0.94	12	0.01	-39.00	3675.00	6990	20231212	-50.57	3065	20240909	12.72	6280	-44.98	20240102	3065	12.72	20240909	6990	-50.57	20231212	3065	12.72	20240909	1.65	N	368970	500	46 억	84448	N	N	N	N
137	20241007	161237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3495	-120	5	-3.32	80487000	22848	150.40	3600	3600	3495	4695	2535	3615	3522.71	0.91	-1030	3728	3671	3558	3501	3388	3700	3530	47	1080	500	2530	5	1	9346160	327	-89.62	0.95	12	0.24	-39.00	3675.00	6990	20231212	-50.00	3065	20240909	14.03	6280	-44.35	20240102	3065	14.03	20240909	6990	-50.00	20231212	3065	14.03	20240909	1.65	N	368970	500	46 억	84597	N	N	N	N
138	20241007	151149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3500	-115	5	-3.18	77389475	21963	144.58	3600	3600	3500	4695	2535	3615	3523.63	0.91	-841	3728	3671	3558	3501	3388	3700	3530	47	1080	500	2530	5	1	9346160	327	-89.74	0.95	12	0.23	-39.00	3675.00	6990	20231212	-49.93	3065	20240909	14.19	6280	-44.27	20240102	3065	14.19	20240909	6990	-49.93	20231212	3065	14.19	20240909	1.65	N	368970	500	46 억	84597	N	N	N	N
139	20241007	141210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3535	-80	5	-2.21	38807855	10964	72.17	3600	3600	3510	4695	2535	3615	3539.57	0.91	-965	3728	3671	3558	3501	3388	3700	3530	47	1080	500	2530	5	1	9346160	330	-90.64	0.96	12	0.12	-39.00	3675.00	6990	20231212	-49.43	3065	20240909	15.33	6280	-43.71	20240102	3065	15.33	20240909	6990	-49.43	20231212	3065	15.33	20240909	1.65	N	368970	500	46 억	84597	N	N	N	N
140	20241007	131139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3540	-75	5	-2.07	24055695	6779	44.63	3600	3600	3535	4695	2535	3615	3548.56	0.91	-399	3728	3671	3558	3501	3388	3700	3530	47	1080	500	2530	5	1	9346160	331	-90.77	0.96	12	0.07	-39.00	3675.00	6990	20231212	-49.36	3065	20240909	15.50	6280	-43.63	20240102	3065	15.50	20240909	6990	-49.36	20231212	3065	15.50	20240909	1.65	N	368970	500	46 억	84597	N	N	N	N
141	20241007	121205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3550	-65	5	-1.80	11588425	3259	21.45	3600	3600	3540	4695	2535	3615	3555.82	0.91	-342	3728	3671	3558	3501	3388	3700	3530	47	1080	500	2530	5	1	9346160	332	-91.03	0.97	12	0.03	-39.00	3675.00	6990	20231212	-49.21	3065	20240909	15.82	6280	-43.47	20240102	3065	15.82	20240909	6990	-49.21	20231212	3065	15.82	20240909	1.65	N	368970	500	46 억	84597	N	N	N	N
142	20241007	111124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3555	-60	5	-1.66	9439765	2654	17.47	3600	3600	3540	4695	2535	3615	3556.81	0.91	-166	3728	3671	3558	3501	3388	3700	3530	47	1080	500	2530	5	1	9346160	332	-91.15	0.97	12	0.03	-39.00	3675.00	6990	20231212	-49.14	3065	20240909	15.99	6280	-43.39	20240102	3065	15.99	20240909	6990	-49.14	20231212	3065	15.99	20240909	1.65	N	368970	500	46 억	84597	N	N	N	N
143	20241007	101116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3560	-55	5	-1.52	3392225	951	6.26	3600	3600	3545	4695	2535	3615	3567.01	0.91	-127	3728	3671	3558	3501	3388	3700	3530	47	1080	500	2530	5	1	9346160	333	-91.28	0.97	12	0.01	-39.00	3675.00	6990	20231212	-49.07	3065	20240909	16.15	6280	-43.31	20240102	3065	16.15	20240909	6990	-49.07	20231212	3065	16.15	20240909	1.65	N	368970	500	46 억	84597	N	N	N	N
144	20241007	091201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3585	-30	5	-0.83	1580040	441	2.90	3600	3600	3550	4695	2535	3615	3582.86	0.91	-120	3728	3671	3558	3501	3388	3700	3530	47	1080	500	2530	5	1	9346160	335	-91.92	0.98	12	0.00	-39.00	3675.00	6990	20231212	-48.71	3065	20240909	16.97	6280	-42.91	20240102	3065	16.97	20240909	6990	-48.71	20231212	3065	16.97	20240909	1.65	N	368970	500	46 억	84597	N	N	N	N
145	20241004	161043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3615	60	2	1.69	53314640	15184	182.72	3555	3615	3445	4620	2490	3555	3508.43	0.91	26	3641	3597	3566	3522	3491	3582	3507	47	1065	500	2480	5	1	9346160	338	-92.69	0.98	12	0.16	-39.00	3675.00	6990	20231212	-48.28	3065	20240909	17.94	6280	-42.44	20240102	3065	17.94	20240909	6990	-48.28	20231212	3065	17.94	20240909	1.65	N	368970	500	46 억	84643	N	N	N	N
146	20241004	151101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3495	-60	5	-1.69	41482365	11871	142.85	3555	3570	3445	4620	2490	3555	3494.43	0.91	295	3641	3597	3566	3522	3491	3582	3507	47	1065	500	2480	5	1	9346160	327	-89.62	0.95	12	0.13	-39.00	3675.00	6990	20231212	-50.00	3065	20240909	14.03	6280	-44.35	20240102	3065	14.03	20240909	6990	-50.00	20231212	3065	14.03	20240909	1.65	N	368970	500	46 억	84643	N	N	N	N
147	20241004	141044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3505	-50	5	-1.41	22303440	6338	76.27	3555	3570	3490	4620	2490	3555	3519.00	0.91	258	3641	3597	3566	3522	3491	3582	3507	47	1065	500	2480	5	1	9346160	328	-89.87	0.95	12	0.07	-39.00	3675.00	6990	20231212	-49.86	3065	20240909	14.36	6280	-44.19	20240102	3065	14.36	20240909	6990	-49.86	20231212	3065	14.36	20240909	1.65	N	368970	500	46 억	84643	N	N	N	N
148	20241004	131058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3495	-60	5	-1.69	20865085	5926	71.31	3555	3570	3495	4620	2490	3555	3520.94	0.91	208	3641	3597	3566	3522	3491	3582	3507	47	1065	500	2480	5	1	9346160	327	-89.62	0.95	12	0.06	-39.00	3675.00	6990	20231212	-50.00	3065	20240909	14.03	6280	-44.35	20240102	3065	14.03	20240909	6990	-50.00	20231212	3065	14.03	20240909	1.65	N	368970	500	46 억	84643	N	N	N	N
149	20241004	121055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3515	-40	5	-1.13	19373875	5500	66.19	3555	3570	3500	4620	2490	3555	3522.52	0.91	102	3641	3597	3566	3522	3491	3582	3507	47	1065	500	2480	5	1	9346160	329	-90.13	0.96	12	0.06	-39.00	3675.00	6990	20231212	-49.71	3065	20240909	14.68	6280	-44.03	20240102	3065	14.68	20240909	6990	-49.71	20231212	3065	14.68	20240909	1.65	N	368970	500	46 억	84643	N	N	N	N
150	20241004	111045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3520	-35	5	-0.98	17944280	5093	61.29	3555	3570	3500	4620	2490	3555	3523.32	0.91	100	3641	3597	3566	3522	3491	3582	3507	47	1065	500	2480	5	1	9346160	329	-90.26	0.96	12	0.05	-39.00	3675.00	6990	20231212	-49.64	3065	20240909	14.85	6280	-43.95	20240102	3065	14.85	20240909	6990	-49.64	20231212	3065	14.85	20240909	1.65	N	368970	500	46 억	84643	N	N	N	N
151	20241004	101050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3510	-45	5	-1.27	12020800	3408	41.01	3555	3570	3500	4620	2490	3555	3527.23	0.91	102	3641	3597	3566	3522	3491	3582	3507	47	1065	500	2480	5	1	9346160	328	-90.00	0.96	12	0.04	-39.00	3675.00	6990	20231212	-49.79	3065	20240909	14.52	6280	-44.11	20240102	3065	14.52	20240909	6990	-49.79	20231212	3065	14.52	20240909	1.65	N	368970	500	46 억	84643	N	N	N	N
152	20241004	091054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3570	15	2	0.42	4759385	1339	16.11	3555	3570	3520	4620	2490	3555	3554.43	0.91	104	3641	3597	3566	3522	3491	3582	3507	47	1065	500	2480	5	1	9346160	334	-91.54	0.97	12	0.01	-39.00	3675.00	6990	20231212	-48.93	3065	20240909	16.48	6280	-43.15	20240102	3065	16.48	20240909	6990	-48.93	20231212	3065	16.48	20240909	1.65	N	368970	500	46 억	84643	N	N	N	N
153	20241002	161042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3555	-55	5	-1.52	29740580	8304	73.85	3610	3610	3535	4690	2530	3610	3581.48	0.91	10	3710	3660	3600	3550	3490	3630	3520	47	1080	500	2520	5	1	9346160	332	-91.15	0.97	12	0.09	-39.00	3675.00	6990	20231212	-49.14	3065	20240909	15.99	6280	-43.39	20240102	3065	15.99	20240909	6990	-49.14	20231212	3065	15.99	20240909	1.63	N	368970	500	46 억	84621	N	N	N	N
154	20241002	151056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3555	-55	5	-1.52	29349530	8194	72.87	3610	3610	3535	4690	2530	3610	3581.83	0.91	88	3710	3660	3600	3550	3490	3630	3520	47	1080	500	2520	5	1	9346160	332	-91.15	0.97	12	0.09	-39.00	3675.00	6990	20231212	-49.14	3065	20240909	15.99	6280	-43.39	20240102	3065	15.99	20240909	6990	-49.14	20231212	3065	15.99	20240909	1.63	N	368970	500	46 억	84621	N	N	N	N
155	20241002	141056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3555	-55	5	-1.52	27764150	7747	68.90	3610	3610	3535	4690	2530	3610	3583.86	0.91	-120	3710	3660	3600	3550	3490	3630	3520	47	1080	500	2520	5	1	9346160	332	-91.15	0.97	12	0.08	-39.00	3675.00	6990	20231212	-49.14	3065	20240909	15.99	6280	-43.39	20240102	3065	15.99	20240909	6990	-49.14	20231212	3065	15.99	20240909	1.63	N	368970	500	46 억	84621	N	N	N	N
156	20241002	131046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3590	-20	5	-0.55	27447720	7658	68.11	3610	3610	3535	4690	2530	3610	3584.19	0.91	-156	3710	3660	3600	3550	3490	3630	3520	47	1080	500	2520	5	1	9346160	336	-92.05	0.98	12	0.08	-39.00	3675.00	6990	20231212	-48.64	3065	20240909	17.13	6280	-42.83	20240102	3065	17.13	20240909	6990	-48.64	20231212	3065	17.13	20240909	1.63	N	368970	500	46 억	84621	N	N	N	N
157	20241002	121046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3575	-35	5	-0.97	26659590	7438	66.15	3610	3610	3535	4690	2530	3610	3584.24	0.91	-154	3710	3660	3600	3550	3490	3630	3520	47	1080	500	2520	5	1	9346160	334	-91.67	0.97	12	0.08	-39.00	3675.00	6990	20231212	-48.86	3065	20240909	16.64	6280	-43.07	20240102	3065	16.64	20240909	6990	-48.86	20231212	3065	16.64	20240909	1.63	N	368970	500	46 억	84621	N	N	N	N
158	20241002	111033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3575	-35	5	-0.97	16806020	4667	41.51	3610	3610	3535	4690	2530	3610	3601.03	0.91	-198	3710	3660	3600	3550	3490	3630	3520	47	1080	500	2520	5	1	9346160	334	-91.67	0.97	12	0.05	-39.00	3675.00	6990	20231212	-48.86	3065	20240909	16.64	6280	-43.07	20240102	3065	16.64	20240909	6990	-48.86	20231212	3065	16.64	20240909	1.63	N	368970	500	46 억	84621	N	N	N	N
159	20241002	101029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3605	-5	5	-0.14	6739370	1873	16.66	3610	3610	3535	4690	2530	3610	3598.17	0.91	-142	3710	3660	3600	3550	3490	3630	3520	47	1080	500	2520	5	1	9346160	337	-92.44	0.98	12	0.02	-39.00	3675.00	6990	20231212	-48.43	3065	20240909	17.62	6280	-42.60	20240102	3065	17.62	20240909	6990	-48.43	20231212	3065	17.62	20240909	1.63	N	368970	500	46 억	84621	N	N	N	N
160	20241002	091031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3575	-35	5	-0.97	5749465	1597	14.20	3610	3610	3565	4690	2530	3610	3600.17	0.91	-151	3710	3660	3600	3550	3490	3630	3520	47	1080	500	2520	5	1	9346160	334	-91.67	0.97	12	0.02	-39.00	3675.00	6990	20231212	-48.86	3065	20240909	16.64	6280	-43.07	20240102	3065	16.64	20240909	6990	-48.86	20231212	3065	16.64	20240909	1.63	N	368970	500	46 억	84621	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History