KissMeData/035810/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2975	-15	5	-0.50	38815535	13082	25.82	2975	2995	2950	3885	2095	2990	2967.09	3.88	-2270	3066	3027	3001	2962	2936	3015	2950	329	895	500	2210	5	1	65145845	1938	17.00	0.34	12	0.02	175.00	8690.00	3470	20230524	-14.27	2500	20231101	19.00	3205	-7.18	20240108	2925	1.71	20240117	3470	-14.27	20230524	2500	19.00	20231101	2.57	N	035810	500	329 억	2527797	N	N	2	N	N
3	20240123	110431	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	-30	5	-1.00	23559005	7949	15.69	2975	2995	2950	3885	2095	2990	2963.77	3.88	-1847	3066	3027	3001	2962	2936	3015	2950	329	895	500	2210	5	1	65145845	1928	16.91	0.34	12	0.01	175.00	8690.00	3470	20230524	-14.70	2500	20231101	18.40	3205	-7.64	20240108	2925	1.20	20240117	3470	-14.70	20230524	2500	18.40	20231101	2.57	N	035810	500	329 억	2527797	N	N	2	N	N
4	20240123	100430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2965	-25	5	-0.84	18333965	6187	12.21	2975	2995	2950	3885	2095	2990	2963.30	3.88	-1316	3066	3027	3001	2962	2936	3015	2950	329	895	500	2210	5	1	65145845	1932	16.94	0.34	12	0.01	175.00	8690.00	3470	20230524	-14.55	2500	20231101	18.60	3205	-7.49	20240108	2925	1.37	20240117	3470	-14.55	20230524	2500	18.60	20231101	2.57	N	035810	500	329 억	2527797	N	N	2	N	N
5	20240123	090430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	5	2	0.17	734845	247	0.49	2975	2995	2975	3885	2095	2990	2975.08	3.88	-32	3066	3027	3001	2962	2936	3015	2950	329	895	500	2210	5	1	65145845	1951	17.11	0.34	12	0.00	175.00	8690.00	3470	20230524	-13.69	2500	20231101	19.80	3205	-6.55	20240108	2925	2.39	20240117	3470	-13.69	20230524	2500	19.80	20231101	2.57	N	035810	500	329 억	2527797	N	N	2	N	N
6	20240119	160427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	35	2	1.17	138020440	45892	33.88	2980	3040	2980	3890	2100	2995	3007.50	3.91	7604	3208	3101	3043	2936	2878	3072	2907	329	895	500	2210	5	1	65145845	1974	17.31	0.35	12	0.07	175.00	8690.00	3470	20230524	-12.68	2500	20231101	21.20	3205	-5.46	20240108	2925	3.59	20240117	3470	-12.68	20230524	2500	21.20	20231101	2.55	N	035810	500	329 억	2546140	N	N	3	N	N
7	20240119	150428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	15	2	0.50	123310950	41016	30.28	2980	3040	2980	3890	2100	2995	3006.41	3.91	7889	3208	3101	3043	2936	2878	3072	2907	329	895	500	2210	5	1	65145845	1961	17.20	0.35	12	0.06	175.00	8690.00	3470	20230524	-13.26	2500	20231101	20.40	3205	-6.08	20240108	2925	2.91	20240117	3470	-13.26	20230524	2500	20.40	20231101	2.55	N	035810	500	329 억	2546140	N	N	8	N	N
8	20240119	140427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	15	2	0.50	97073220	32269	23.82	2980	3040	2980	3890	2100	2995	3008.25	3.91	7566	3208	3101	3043	2936	2878	3072	2907	329	895	500	2210	5	1	65145845	1961	17.20	0.35	12	0.05	175.00	8690.00	3470	20230524	-13.26	2500	20231101	20.40	3205	-6.08	20240108	2925	2.91	20240117	3470	-13.26	20230524	2500	20.40	20231101	2.55	N	035810	500	329 억	2546140	N	N	8	N	N
9	20240119	130428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	15	2	0.50	90836260	30194	22.29	2980	3040	2980	3890	2100	2995	3008.42	3.91	8145	3208	3101	3043	2936	2878	3072	2907	329	895	500	2210	5	1	65145845	1961	17.20	0.35	12	0.05	175.00	8690.00	3470	20230524	-13.26	2500	20231101	20.40	3205	-6.08	20240108	2925	2.91	20240117	3470	-13.26	20230524	2500	20.40	20231101	2.55	N	035810	500	329 억	2546140	N	N	8	N	N
10	20240119	120430	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	15	2	0.50	68395565	22723	16.77	2980	3040	2980	3890	2100	2995	3009.97	3.91	7997	3208	3101	3043	2936	2878	3072	2907	329	895	500	2210	5	1	65145845	1961	17.20	0.35	12	0.03	175.00	8690.00	3470	20230524	-13.26	2500	20231101	20.40	3205	-6.08	20240108	2925	2.91	20240117	3470	-13.26	20230524	2500	20.40	20231101	2.55	N	035810	500	329 억	2546140	N	N	8	N	N
11	20240119	110429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3025	30	2	1.00	52189200	17346	12.81	2980	3040	2980	3890	2100	2995	3008.72	3.91	5550	3208	3101	3043	2936	2878	3072	2907	329	895	500	2210	5	1	65145845	1971	17.29	0.35	12	0.03	175.00	8690.00	3470	20230524	-12.82	2500	20231101	21.00	3205	-5.62	20240108	2925	3.42	20240117	3470	-12.82	20230524	2500	21.00	20231101	2.55	N	035810	500	329 억	2546140	N	N	8	N	N
12	20240119	100433	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3030	35	2	1.17	32921810	10942	8.08	2980	3040	2980	3890	2100	2995	3008.76	3.91	4485	3208	3101	3043	2936	2878	3072	2907	329	895	500	2210	5	1	65145845	1974	17.31	0.35	12	0.02	175.00	8690.00	3470	20230524	-12.68	2500	20231101	21.20	3205	-5.46	20240108	2925	3.59	20240117	3470	-12.68	20230524	2500	21.20	20231101	2.55	N	035810	500	329 억	2546140	N	N	8	N	N
13	20240119	090427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3010	15	2	0.50	14996970	5026	3.71	2980	3010	2980	3890	2100	2995	2983.88	3.91	1551	3208	3101	3043	2936	2878	3072	2907	329	895	500	2210	5	1	65145845	1961	17.20	0.35	12	0.01	175.00	8690.00	3470	20230524	-13.26	2500	20231101	20.40	3205	-6.08	20240108	2925	2.91	20240117	3470	-13.26	20230524	2500	20.40	20231101	2.55	N	035810	500	329 억	2546140	N	N	8	N	N
14	20240118	160427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	20	2	0.67	412170835	135339	122.78	3015	3150	2985	3865	2085	2975	3046.09	3.92	-4811	3148	3061	2993	2906	2838	3027	2872	329	890	500	2200	5	1	65145845	1951	17.11	0.34	12	0.21	175.00	8690.00	3470	20230524	-13.69	2500	20231101	19.80	3205	-6.55	20240108	2925	2.39	20240117	3470	-13.69	20230524	2500	19.80	20231101	2.54	N	035810	500	329 억	2550948	N	N	8	N	N
15	20240118	150427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2995	20	2	0.67	397324555	130380	118.28	3015	3150	2985	3865	2085	2975	3047.43	3.92	-5700	3148	3061	2993	2906	2838	3027	2872	329	890	500	2200	5	1	65145845	1951	17.11	0.34	12	0.20	175.00	8690.00	3470	20230524	-13.69	2500	20231101	19.80	3205	-6.55	20240108	2925	2.39	20240117	3470	-13.69	20230524	2500	19.80	20231101	2.54	N	035810	500	329 억	2550948	N	N	5	N	N
16	20240118	140427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	25	2	0.84	379084515	124273	112.74	3015	3150	2990	3865	2085	2975	3050.42	3.92	-5851	3148	3061	2993	2906	2838	3027	2872	329	890	500	2200	5	1	65145845	1954	17.14	0.35	12	0.19	175.00	8690.00	3470	20230524	-13.54	2500	20231101	20.00	3205	-6.40	20240108	2925	2.56	20240117	3470	-13.54	20230524	2500	20.00	20231101	2.54	N	035810	500	329 억	2550948	N	N	5	N	N
17	20240118	130427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3000	25	2	0.84	335707330	109797	99.61	3015	3150	3000	3865	2085	2975	3057.53	3.92	4545	3148	3061	2993	2906	2838	3027	2872	329	890	500	2200	5	1	65145845	1954	17.14	0.35	12	0.17	175.00	8690.00	3470	20230524	-13.54	2500	20231101	20.00	3205	-6.40	20240108	2925	2.56	20240117	3470	-13.54	20230524	2500	20.00	20231101	2.54	N	035810	500	329 억	2550948	N	N	5	N	N
18	20240118	120429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3005	30	2	1.01	325896025	106529	96.65	3015	3150	3005	3865	2085	2975	3059.22	3.92	4545	3148	3061	2993	2906	2838	3027	2872	329	890	500	2200	5	1	65145845	1958	17.17	0.35	12	0.16	175.00	8690.00	3470	20230524	-13.40	2500	20231101	20.20	3205	-6.24	20240108	2925	2.74	20240117	3470	-13.40	20230524	2500	20.20	20231101	2.54	N	035810	500	329 억	2550948	N	N	5	N	N
19	20240118	110429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3015	40	2	1.34	315066870	102931	93.38	3015	3150	3005	3865	2085	2975	3060.95	3.92	6744	3148	3061	2993	2906	2838	3027	2872	329	890	500	2200	5	1	65145845	1964	17.23	0.35	12	0.16	175.00	8690.00	3470	20230524	-13.11	2500	20231101	20.60	3205	-5.93	20240108	2925	3.08	20240117	3470	-13.11	20230524	2500	20.60	20231101	2.54	N	035810	500	329 억	2550948	N	N	5	N	N
20	20240118	100426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3020	45	2	1.51	268456840	87501	79.38	3015	3150	3005	3865	2085	2975	3068.04	3.92	6910	3148	3061	2993	2906	2838	3027	2872	329	890	500	2200	5	1	65145845	1967	17.26	0.35	12	0.13	175.00	8690.00	3470	20230524	-12.97	2500	20231101	20.80	3205	-5.77	20240108	2925	3.25	20240117	3470	-12.97	20230524	2500	20.80	20231101	2.54	N	035810	500	329 억	2550948	N	N	5	N	N
21	20240118	090427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3040	65	2	2.18	36578170	12070	10.95	3015	3050	3005	3865	2085	2975	3030.50	3.92	2361	3148	3061	2993	2906	2838	3027	2872	329	890	500	2200	5	1	65145845	1980	17.37	0.35	12	0.02	175.00	8690.00	3470	20230524	-12.39	2500	20231101	21.60	3205	-5.15	20240108	2925	3.93	20240117	3470	-12.39	20230524	2500	21.60	20231101	2.54	N	035810	500	329 억	2550948	N	N	5	N	N
22	20240117	160425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2975	-70	5	-2.30	305254870	102347	197.67	3050	3080	2925	3955	2135	3045	2982.68	3.95	-23755	3125	3085	3065	3025	3005	3075	3015	329	910	500	2250	5	1	65145845	1938	17.00	0.34	12	0.16	175.00	8690.00	3470	20230524	-14.27	2500	20231101	19.00	3205	-7.18	20240108	2925	1.71	20240117	3470	-14.27	20230524	2500	19.00	20231101	2.54	N	035810	500	329 억	2575145	N	N	5	N	N
23	20240117	150428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-65	5	-2.13	273694060	91643	177.00	3050	3080	2930	3955	2135	3045	2986.52	3.95	-23667	3125	3085	3065	3025	3005	3075	3015	329	910	500	2250	5	1	65145845	1941	17.03	0.34	12	0.14	175.00	8690.00	3470	20230524	-14.12	2500	20231101	19.20	3205	-7.02	20240108	2930	1.71	20240117	3470	-14.12	20230524	2500	19.20	20231101	2.54	N	035810	500	329 억	2575145	N	N	4	N	N
24	20240117	140426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2975	-70	5	-2.30	222112475	74234	143.38	3050	3080	2940	3955	2135	3045	2992.06	3.95	-20982	3125	3085	3065	3025	3005	3075	3015	329	910	500	2250	5	1	65145845	1938	17.00	0.34	12	0.11	175.00	8690.00	3470	20230524	-14.27	2500	20231101	19.00	3205	-7.18	20240108	2940	1.19	20240117	3470	-14.27	20230524	2500	19.00	20231101	2.54	N	035810	500	329 억	2575145	N	N	4	N	N
25	20240117	130427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2960	-85	5	-2.79	212013910	70833	136.81	3050	3080	2940	3955	2135	3045	2993.15	3.95	-20638	3125	3085	3065	3025	3005	3075	3015	329	910	500	2250	5	1	65145845	1928	16.91	0.34	12	0.11	175.00	8690.00	3470	20230524	-14.70	2500	20231101	18.40	3205	-7.64	20240108	2940	0.68	20240117	3470	-14.70	20230524	2500	18.40	20231101	2.54	N	035810	500	329 억	2575145	N	N	4	N	N
26	20240117	120428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2980	-65	5	-2.13	147580855	49078	94.79	3050	3080	2970	3955	2135	3045	3007.07	3.95	-17440	3125	3085	3065	3025	3005	3075	3015	329	910	500	2250	5	1	65145845	1941	17.03	0.34	12	0.08	175.00	8690.00	3470	20230524	-14.12	2500	20231101	19.20	3205	-7.02	20240108	2970	0.34	20240117	3470	-14.12	20230524	2500	19.20	20231101	2.54	N	035810	500	329 억	2575145	N	N	4	N	N
27	20240117	110428	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2990	-55	5	-1.81	123033025	40837	78.87	3050	3080	2990	3955	2135	3045	3012.78	3.95	-12954	3125	3085	3065	3025	3005	3075	3015	329	910	500	2250	5	1	65145845	1948	17.09	0.34	12	0.06	175.00	8690.00	3470	20230524	-13.83	2500	20231101	19.60	3205	-6.71	20240108	2990	0.00	20240117	3470	-13.83	20230524	2500	19.60	20231101	2.54	N	035810	500	329 억	2575145	N	N	4	N	N
28	20240117	100425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3035	-10	5	-0.33	90944050	30144	58.22	3050	3080	3000	3955	2135	3045	3016.99	3.95	-9642	3125	3085	3065	3025	3005	3075	3015	329	910	500	2250	5	1	65145845	1977	17.34	0.35	12	0.05	175.00	8690.00	3470	20230524	-12.54	2500	20231101	21.40	3205	-5.30	20240108	3000	1.17	20240117	3470	-12.54	20230524	2500	21.40	20231101	2.54	N	035810	500	329 억	2575145	N	N	4	N	N
29	20240117	090427	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3055	10	2	0.33	1634245	535	1.03	3050	3055	3050	3955	2135	3045	3054.66	3.95	-503	3125	3085	3065	3025	3005	3075	3015	329	910	500	2250	5	1	65145845	1990	17.46	0.35	12	0.00	175.00	8690.00	3470	20230524	-11.96	2500	20231101	22.20	3205	-4.68	20240108	3045	0.33	20240116	3470	-11.96	20230524	2500	22.20	20231101	2.54	N	035810	500	329 억	2575145	N	N	4	N	N
30	20240116	160425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3045	-55	5	-1.77	157536685	51260	120.07	3100	3105	3045	4030	2170	3100	3076.20	3.98	-19362	3136	3117	3096	3077	3056	3120	3080	329	930	500	2290	5	1	65145845	1984	17.40	0.35	12	0.08	175.00	8690.00	3470	20230524	-12.25	2500	20231101	21.80	3205	-4.99	20240108	3045	0.00	20240116	3470	-12.25	20230524	2500	21.80	20231101	2.54	N	035810	500	329 억	2594507	N	N	4	N	N
31	20240116	150425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3070	-30	5	-0.97	119644810	38821	90.93	3100	3105	3055	4030	2170	3100	3081.96	3.98	-18782	3136	3117	3096	3077	3056	3120	3080	329	930	500	2290	5	1	65145845	2000	17.54	0.35	12	0.06	175.00	8690.00	3470	20230524	-11.53	2500	20231101	22.80	3205	-4.21	20240108	3055	0.49	20240116	3470	-11.53	20230524	2500	22.80	20231101	2.54	N	035810	500	329 억	2594507	N	N	3	N	N
32	20240116	140426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3085	-15	5	-0.48	100017505	32414	75.93	3100	3105	3065	4030	2170	3100	3085.63	3.98	-16925	3136	3117	3096	3077	3056	3120	3080	329	930	500	2290	5	1	65145845	2010	17.63	0.36	12	0.05	175.00	8690.00	3470	20230524	-11.10	2500	20231101	23.40	3205	-3.74	20240108	3055	0.98	20240112	3470	-11.10	20230524	2500	23.40	20231101	2.54	N	035810	500	329 억	2594507	N	N	3	N	N
33	20240116	130426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3090	-10	5	-0.32	88463300	28661	67.13	3100	3105	3080	4030	2170	3100	3086.54	3.98	-14237	3136	3117	3096	3077	3056	3120	3080	329	930	500	2290	5	1	65145845	2013	17.66	0.36	12	0.04	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3205	-3.59	20240108	3055	1.15	20240112	3470	-10.95	20230524	2500	23.60	20231101	2.54	N	035810	500	329 억	2594507	N	N	3	N	N
34	20240116	120426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3090	-10	5	-0.32	73917160	23950	56.10	3100	3105	3080	4030	2170	3100	3086.31	3.98	-13335	3136	3117	3096	3077	3056	3120	3080	329	930	500	2290	5	1	65145845	2013	17.66	0.36	12	0.04	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3205	-3.59	20240108	3055	1.15	20240112	3470	-10.95	20230524	2500	23.60	20231101	2.54	N	035810	500	329 억	2594507	N	N	3	N	N
35	20240116	110424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3095	-5	5	-0.16	62765115	20342	47.65	3100	3105	3080	4030	2170	3100	3085.49	3.98	-10967	3136	3117	3096	3077	3056	3120	3080	329	930	500	2290	5	1	65145845	2016	17.69	0.36	12	0.03	175.00	8690.00	3470	20230524	-10.81	2500	20231101	23.80	3205	-3.43	20240108	3055	1.31	20240112	3470	-10.81	20230524	2500	23.80	20231101	2.54	N	035810	500	329 억	2594507	N	N	3	N	N
36	20240116	100425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3090	-10	5	-0.32	37196580	12048	28.22	3100	3105	3080	4030	2170	3100	3087.37	3.98	-9228	3136	3117	3096	3077	3056	3120	3080	329	930	500	2290	5	1	65145845	2013	17.66	0.36	12	0.02	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3205	-3.59	20240108	3055	1.15	20240112	3470	-10.95	20230524	2500	23.60	20231101	2.54	N	035810	500	329 억	2594507	N	N	3	N	N
37	20240116	090423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3090	-10	5	-0.32	105330	34	0.08	3100	3100	3090	4030	2170	3100	3097.94	3.98	-10	3136	3117	3096	3077	3056	3120	3080	329	930	500	2290	5	1	65145845	2013	17.66	0.36	12	0.00	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3205	-3.59	20240108	3055	1.15	20240112	3470	-10.95	20230524	2500	23.60	20231101	2.54	N	035810	500	329 억	2594507	N	N	3	N	N
38	20240115	160424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3100	-5	5	-0.16	131470040	42489	42.12	3100	3115	3075	4035	2175	3105	3094.20	3.99	-4010	3165	3135	3095	3065	3025	3115	3045	329	930	500	2290	5	1	65145845	2020	17.71	0.36	12	0.07	175.00	8690.00	3470	20230524	-10.66	2500	20231101	24.00	3205	-3.28	20240108	3055	1.47	20240112	3470	-10.66	20230524	2500	24.00	20231101	2.52	N	035810	500	329 억	2600097	N	N	3	N	N
39	20240115	150425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3095	-10	5	-0.32	97945225	31628	31.36	3100	3115	3085	4035	2175	3105	3096.79	3.99	-6720	3165	3135	3095	3065	3025	3115	3045	329	930	500	2290	5	1	65145845	2016	17.69	0.36	12	0.05	175.00	8690.00	3470	20230524	-10.81	2500	20231101	23.80	3205	-3.43	20240108	3055	1.31	20240112	3470	-10.81	20230524	2500	23.80	20231101	2.52	N	035810	500	329 억	2600097	N	N	6	N	N
40	20240115	140425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3100	-5	5	-0.16	83886910	27086	26.85	3100	3115	3085	4035	2175	3105	3097.06	3.99	-5244	3165	3135	3095	3065	3025	3115	3045	329	930	500	2290	5	1	65145845	2020	17.71	0.36	12	0.04	175.00	8690.00	3470	20230524	-10.66	2500	20231101	24.00	3205	-3.28	20240108	3055	1.47	20240112	3470	-10.66	20230524	2500	24.00	20231101	2.52	N	035810	500	329 억	2600097	N	N	6	N	N
41	20240115	130424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3105	0	3	0.00	63835130	20602	20.42	3100	3115	3085	4035	2175	3105	3098.49	3.99	-5010	3165	3135	3095	3065	3025	3115	3045	329	930	500	2290	5	1	65145845	2023	17.74	0.36	12	0.03	175.00	8690.00	3470	20230524	-10.52	2500	20231101	24.20	3205	-3.12	20240108	3055	1.64	20240112	3470	-10.52	20230524	2500	24.20	20231101	2.52	N	035810	500	329 억	2600097	N	N	6	N	N
42	20240115	120423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3095	-10	5	-0.32	50870130	16415	16.27	3100	3115	3085	4035	2175	3105	3099.00	3.99	-4069	3165	3135	3095	3065	3025	3115	3045	329	930	500	2290	5	1	65145845	2016	17.69	0.36	12	0.03	175.00	8690.00	3470	20230524	-10.81	2500	20231101	23.80	3205	-3.43	20240108	3055	1.31	20240112	3470	-10.81	20230524	2500	23.80	20231101	2.52	N	035810	500	329 억	2600097	N	N	6	N	N
43	20240115	110423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3105	0	3	0.00	43603330	14072	13.95	3100	3115	3085	4035	2175	3105	3098.59	3.99	-4107	3165	3135	3095	3065	3025	3115	3045	329	930	500	2290	5	1	65145845	2023	17.74	0.36	12	0.02	175.00	8690.00	3470	20230524	-10.52	2500	20231101	24.20	3205	-3.12	20240108	3055	1.64	20240112	3470	-10.52	20230524	2500	24.20	20231101	2.52	N	035810	500	329 억	2600097	N	N	6	N	N
44	20240115	100423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3090	-15	5	-0.48	21255350	6866	6.81	3100	3100	3085	4035	2175	3105	3095.74	3.99	-3291	3165	3135	3095	3065	3025	3115	3045	329	930	500	2290	5	1	65145845	2013	17.66	0.36	12	0.01	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3205	-3.59	20240108	3055	1.15	20240112	3470	-10.95	20230524	2500	23.60	20231101	2.52	N	035810	500	329 억	2600097	N	N	6	N	N
45	20240115	090423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3085	-20	5	-0.64	10596000	3420	3.39	3100	3100	3085	4035	2175	3105	3098.25	3.99	-3104	3165	3135	3095	3065	3025	3115	3045	329	930	500	2290	5	1	65145845	2010	17.63	0.36	12	0.01	175.00	8690.00	3470	20230524	-11.10	2500	20231101	23.40	3205	-3.74	20240108	3055	0.98	20240112	3470	-11.10	20230524	2500	23.40	20231101	2.52	N	035810	500	329 억	2600097	N	N	6	N	N
46	20240112	160421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3105	-5	5	-0.16	311398295	100864	181.39	3110	3125	3055	4040	2180	3110	3087.24	4.03	-21429	3160	3135	3115	3090	3070	3125	3080	329	930	500	2300	5	1	65145845	2023	17.74	0.36	12	0.15	175.00	8690.00	3470	20230524	-10.52	2500	20231101	24.20	3205	-3.12	20240108	3055	1.64	20240112	3470	-10.52	20230524	2500	24.20	20231101	2.53	N	035810	500	329 억	2622610	N	N	6	N	N
47	20240112	150423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3105	-5	5	-0.16	295530330	95733	172.16	3110	3125	3055	4040	2180	3110	3087.03	4.03	-21043	3160	3135	3115	3090	3070	3125	3080	329	930	500	2300	5	1	65145845	2023	17.74	0.36	12	0.15	175.00	8690.00	3470	20230524	-10.52	2500	20231101	24.20	3205	-3.12	20240108	3055	1.64	20240112	3470	-10.52	20230524	2500	24.20	20231101	2.53	N	035810	500	329 억	2622610	N	N	6	N	N
48	20240112	140422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3090	-20	5	-0.64	202838465	65841	118.41	3110	3110	3055	4040	2180	3110	3080.73	4.03	-18120	3160	3135	3115	3090	3070	3125	3080	329	930	500	2300	5	1	65145845	2013	17.66	0.36	12	0.10	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3205	-3.59	20240108	3055	1.15	20240112	3470	-10.95	20230524	2500	23.60	20231101	2.53	N	035810	500	329 억	2622610	N	N	6	N	N
49	20240112	130421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3080	-30	5	-0.96	168156965	54580	98.15	3110	3110	3055	4040	2180	3110	3080.93	4.03	-12044	3160	3135	3115	3090	3070	3125	3080	329	930	500	2300	5	1	65145845	2006	17.60	0.35	12	0.08	175.00	8690.00	3470	20230524	-11.24	2500	20231101	23.20	3205	-3.90	20240108	3055	0.82	20240112	3470	-11.24	20230524	2500	23.20	20231101	2.53	N	035810	500	329 억	2622610	N	N	6	N	N
50	20240112	120422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3095	-15	5	-0.48	141481560	45918	82.58	3110	3110	3055	4040	2180	3110	3081.18	4.03	-8981	3160	3135	3115	3090	3070	3125	3080	329	930	500	2300	5	1	65145845	2016	17.69	0.36	12	0.07	175.00	8690.00	3470	20230524	-10.81	2500	20231101	23.80	3205	-3.43	20240108	3055	1.31	20240112	3470	-10.81	20230524	2500	23.80	20231101	2.53	N	035810	500	329 억	2622610	N	N	6	N	N
51	20240112	110421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3100	-10	5	-0.32	128705320	41793	75.16	3110	3110	3055	4040	2180	3110	3079.59	4.03	-8957	3160	3135	3115	3090	3070	3125	3080	329	930	500	2300	5	1	65145845	2020	17.71	0.36	12	0.06	175.00	8690.00	3470	20230524	-10.66	2500	20231101	24.00	3205	-3.28	20240108	3055	1.47	20240112	3470	-10.66	20230524	2500	24.00	20231101	2.53	N	035810	500	329 억	2622610	N	N	6	N	N
52	20240112	100421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3065	-45	5	-1.45	110556375	35921	64.60	3110	3110	3055	4040	2180	3110	3077.76	4.03	-9488	3160	3135	3115	3090	3070	3125	3080	329	930	500	2300	5	1	65145845	1997	17.51	0.35	12	0.06	175.00	8690.00	3470	20230524	-11.67	2500	20231101	22.60	3205	-4.37	20240108	3055	0.33	20240112	3470	-11.67	20230524	2500	22.60	20231101	2.53	N	035810	500	329 억	2622610	N	N	6	N	N
53	20240112	090421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3095	-15	5	-0.48	2467340	796	1.43	3110	3110	3095	4040	2180	3110	3099.67	4.03	445	3160	3135	3115	3090	3070	3125	3080	329	930	500	2300	5	1	65145845	2016	17.69	0.36	12	0.00	175.00	8690.00	3470	20230524	-10.81	2500	20231101	23.80	3205	-3.43	20240108	3065	0.98	20240102	3470	-10.81	20230524	2500	23.80	20231101	2.53	N	035810	500	329 억	2622610	N	N	6	N	N
54	20240111	160419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3110	-5	5	-0.16	172905990	55606	64.14	3125	3140	3095	4045	2185	3115	3109.48	4.05	-13307	3178	3146	3128	3096	3078	3137	3087	329	930	500	2300	5	1	65145845	2026	17.77	0.36	12	0.09	175.00	8690.00	3470	20230524	-10.37	2500	20231101	24.40	3205	-2.96	20240108	3065	1.47	20240102	3470	-10.37	20230524	2500	24.40	20231101	2.48	N	035810	500	329 억	2635917	N	N	6	N	N
55	20240111	150422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3110	-5	5	-0.16	165717660	53290	61.47	3125	3140	3095	4045	2185	3115	3109.73	4.05	-13255	3178	3146	3128	3096	3078	3137	3087	329	930	500	2300	5	1	65145845	2026	17.77	0.36	12	0.08	175.00	8690.00	3470	20230524	-10.37	2500	20231101	24.40	3205	-2.96	20240108	3065	1.47	20240102	3470	-10.37	20230524	2500	24.40	20231101	2.48	N	035810	500	329 억	2635917	N	N	3	N	N
56	20240111	140421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3105	-10	5	-0.32	147186725	47311	54.57	3125	3140	3095	4045	2185	3115	3111.05	4.05	-11008	3178	3146	3128	3096	3078	3137	3087	329	930	500	2300	5	1	65145845	2023	17.74	0.36	12	0.07	175.00	8690.00	3470	20230524	-10.52	2500	20231101	24.20	3205	-3.12	20240108	3065	1.31	20240102	3470	-10.52	20230524	2500	24.20	20231101	2.48	N	035810	500	329 억	2635917	N	N	3	N	N
57	20240111	130419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3115	0	3	0.00	132335175	42520	49.05	3125	3140	3095	4045	2185	3115	3112.30	4.05	-8553	3178	3146	3128	3096	3078	3137	3087	329	930	500	2300	5	1	65145845	2029	17.80	0.36	12	0.07	175.00	8690.00	3470	20230524	-10.23	2500	20231101	24.60	3205	-2.81	20240108	3065	1.63	20240102	3470	-10.23	20230524	2500	24.60	20231101	2.48	N	035810	500	329 억	2635917	N	N	3	N	N
58	20240111	120420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3120	5	2	0.16	102477405	32911	37.96	3125	3140	3095	4045	2185	3115	3113.77	4.05	-2361	3178	3146	3128	3096	3078	3137	3087	329	930	500	2300	5	1	65145845	2033	17.83	0.36	12	0.05	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3205	-2.65	20240108	3065	1.79	20240102	3470	-10.09	20230524	2500	24.80	20231101	2.48	N	035810	500	329 억	2635917	N	N	3	N	N
59	20240111	110422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3100	-15	5	-0.48	94588425	30380	35.04	3125	3140	3095	4045	2185	3115	3113.51	4.05	-2338	3178	3146	3128	3096	3078	3137	3087	329	930	500	2300	5	1	65145845	2020	17.71	0.36	12	0.05	175.00	8690.00	3470	20230524	-10.66	2500	20231101	24.00	3205	-3.28	20240108	3065	1.14	20240102	3470	-10.66	20230524	2500	24.00	20231101	2.48	N	035810	500	329 억	2635917	N	N	3	N	N
60	20240111	100421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3120	5	2	0.16	40146855	12873	14.85	3125	3140	3105	4045	2185	3115	3118.69	4.05	-3003	3178	3146	3128	3096	3078	3137	3087	329	930	500	2300	5	1	65145845	2033	17.83	0.36	12	0.02	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3205	-2.65	20240108	3065	1.79	20240102	3470	-10.09	20230524	2500	24.80	20231101	2.48	N	035810	500	329 억	2635917	N	N	3	N	N
61	20240111	090420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3115	0	3	0.00	2485035	797	0.92	3125	3135	3115	4045	2185	3115	3117.99	4.05	-703	3178	3146	3128	3096	3078	3137	3087	329	930	500	2300	5	1	65145845	2029	17.80	0.36	12	0.00	175.00	8690.00	3470	20230524	-10.23	2500	20231101	24.60	3205	-2.81	20240108	3065	1.63	20240102	3470	-10.23	20230524	2500	24.60	20231101	2.48	N	035810	500	329 억	2635917	N	N	3	N	N
62	20240110	160419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3115	-45	5	-1.42	270740610	86513	63.93	3145	3160	3110	4105	2215	3160	3129.48	4.05	232	3260	3210	3155	3105	3050	3182	3077	329	945	500	2330	5	1	65145845	2029	17.80	0.36	12	0.13	175.00	8690.00	3470	20230524	-10.23	2500	20231101	24.60	3205	-2.81	20240108	3065	1.63	20240102	3470	-10.23	20230524	2500	24.60	20231101	2.49	N	035810	500	329 억	2635655	N	N	3	N	N
63	20240110	150419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3130	-30	5	-0.95	238102760	76043	56.20	3145	3160	3115	4105	2215	3160	3131.16	4.05	63	3260	3210	3155	3105	3050	3182	3077	329	945	500	2330	5	1	65145845	2039	17.89	0.36	12	0.12	175.00	8690.00	3470	20230524	-9.80	2500	20231101	25.20	3205	-2.34	20240108	3065	2.12	20240102	3470	-9.80	20230524	2500	25.20	20231101	2.49	N	035810	500	329 억	2635655	N	N	5	N	N
64	20240110	140420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3135	-25	5	-0.79	171409230	54731	40.45	3145	3160	3120	4105	2215	3160	3131.85	4.05	1336	3260	3210	3155	3105	3050	3182	3077	329	945	500	2330	5	1	65145845	2042	17.91	0.36	12	0.08	175.00	8690.00	3470	20230524	-9.65	2500	20231101	25.40	3205	-2.18	20240108	3065	2.28	20240102	3470	-9.65	20230524	2500	25.40	20231101	2.49	N	035810	500	329 억	2635655	N	N	5	N	N
65	20240110	130419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3135	-25	5	-0.79	157696670	50347	37.21	3145	3160	3120	4105	2215	3160	3132.20	4.05	3718	3260	3210	3155	3105	3050	3182	3077	329	945	500	2330	5	1	65145845	2042	17.91	0.36	12	0.08	175.00	8690.00	3470	20230524	-9.65	2500	20231101	25.40	3205	-2.18	20240108	3065	2.28	20240102	3470	-9.65	20230524	2500	25.40	20231101	2.49	N	035810	500	329 억	2635655	N	N	5	N	N
66	20240110	120420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3135	-25	5	-0.79	118859745	37921	28.02	3145	3160	3120	4105	2215	3160	3134.40	4.05	2503	3260	3210	3155	3105	3050	3182	3077	329	945	500	2330	5	1	65145845	2042	17.91	0.36	12	0.06	175.00	8690.00	3470	20230524	-9.65	2500	20231101	25.40	3205	-2.18	20240108	3065	2.28	20240102	3470	-9.65	20230524	2500	25.40	20231101	2.49	N	035810	500	329 억	2635655	N	N	5	N	N
67	20240110	110420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3140	-20	5	-0.63	51784750	16468	12.17	3145	3160	3135	4105	2215	3160	3144.57	4.05	-1509	3260	3210	3155	3105	3050	3182	3077	329	945	500	2330	5	1	65145845	2046	17.94	0.36	12	0.03	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3205	-2.03	20240108	3065	2.45	20240102	3470	-9.51	20230524	2500	25.60	20231101	2.49	N	035810	500	329 억	2635655	N	N	5	N	N
68	20240110	100419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3145	-15	5	-0.47	39921100	12690	9.38	3145	3160	3135	4105	2215	3160	3145.87	4.05	-1810	3260	3210	3155	3105	3050	3182	3077	329	945	500	2330	5	1	65145845	2049	17.97	0.36	12	0.02	175.00	8690.00	3470	20230524	-9.37	2500	20231101	25.80	3205	-1.87	20240108	3065	2.61	20240102	3470	-9.37	20230524	2500	25.80	20231101	2.49	N	035810	500	329 억	2635655	N	N	5	N	N
69	20240110	090418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3155	-5	5	-0.16	2779620	882	0.65	3145	3160	3145	4105	2215	3160	3151.50	4.05	-356	3260	3210	3155	3105	3050	3182	3077	329	945	500	2330	5	1	65145845	2055	18.03	0.36	12	0.00	175.00	8690.00	3470	20230524	-9.08	2500	20231101	26.20	3205	-1.56	20240108	3065	2.94	20240102	3470	-9.08	20230524	2500	26.20	20231101	2.49	N	035810	500	329 억	2635655	N	N	5	N	N
70	20240109	160418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3160	-40	5	-1.25	423959665	134202	146.32	3200	3205	3100	4160	2240	3200	3159.12	4.00	-1534	3236	3217	3186	3167	3136	3227	3177	329	960	500	2360	5	1	65145845	2059	18.06	0.36	12	0.21	175.00	8690.00	3470	20230524	-8.93	2500	20231101	26.40	3205	0.00	20240108	3065	3.10	20240102	3470	-8.93	20230524	2500	26.40	20231101	2.49	N	035810	500	329 억	2605254	N	N	5	N	N
71	20240109	150419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3150	-50	5	-1.56	389960375	123394	134.54	3200	3205	3100	4160	2240	3200	3160.29	4.00	1650	3236	3217	3186	3167	3136	3227	3177	329	960	500	2360	5	1	65145845	2052	18.00	0.36	12	0.19	175.00	8690.00	3470	20230524	-9.22	2500	20231101	26.00	3205	0.00	20240108	3065	2.77	20240102	3470	-9.22	20230524	2500	26.00	20231101	2.49	N	035810	500	329 억	2605254	N	N	5	N	N
72	20240109	140418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3145	-55	5	-1.72	366320950	115879	126.35	3200	3205	3100	4160	2240	3200	3161.24	4.00	1291	3236	3217	3186	3167	3136	3227	3177	329	960	500	2360	5	1	65145845	2049	17.97	0.36	12	0.18	175.00	8690.00	3470	20230524	-9.37	2500	20231101	25.80	3205	0.00	20240108	3065	2.61	20240102	3470	-9.37	20230524	2500	25.80	20231101	2.49	N	035810	500	329 억	2605254	N	N	5	N	N
73	20240109	130418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3170	-30	5	-0.94	329652050	104261	113.68	3200	3205	3100	4160	2240	3200	3161.80	4.00	5115	3236	3217	3186	3167	3136	3227	3177	329	960	500	2360	5	1	65145845	2065	18.11	0.36	12	0.16	175.00	8690.00	3470	20230524	-8.65	2500	20231101	26.80	3205	0.00	20240108	3065	3.43	20240102	3470	-8.65	20230524	2500	26.80	20231101	2.49	N	035810	500	329 억	2605254	N	N	5	N	N
74	20240109	120421	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3145	-55	5	-1.72	287529640	90900	99.11	3200	3205	3100	4160	2240	3200	3163.14	4.00	7222	3236	3217	3186	3167	3136	3227	3177	329	960	500	2360	5	1	65145845	2049	17.97	0.36	12	0.14	175.00	8690.00	3470	20230524	-9.37	2500	20231101	25.80	3205	0.00	20240108	3065	2.61	20240102	3470	-9.37	20230524	2500	25.80	20231101	2.49	N	035810	500	329 억	2605254	N	N	5	N	N
75	20240109	110418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3150	-50	5	-1.56	264467575	83557	91.10	3200	3205	3100	4160	2240	3200	3165.12	4.00	8122	3236	3217	3186	3167	3136	3227	3177	329	960	500	2360	5	1	65145845	2052	18.00	0.36	12	0.13	175.00	8690.00	3470	20230524	-9.22	2500	20231101	26.00	3205	0.00	20240108	3065	2.77	20240102	3470	-9.22	20230524	2500	26.00	20231101	2.49	N	035810	500	329 억	2605254	N	N	5	N	N
76	20240109	100419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	-20	5	-0.62	127743385	40106	43.73	3200	3205	3145	4160	2240	3200	3185.14	4.00	4557	3236	3217	3186	3167	3136	3227	3177	329	960	500	2360	5	1	65145845	2072	18.17	0.37	12	0.06	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3205	0.00	20240108	3065	3.75	20240102	3470	-8.36	20230524	2500	27.20	20231101	2.49	N	035810	500	329 억	2605254	N	N	5	N	N
77	20240109	090418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3145	-55	5	-1.72	6435400	2012	2.19	3200	3200	3145	4160	2240	3200	3198.51	4.00	-1918	3236	3217	3186	3167	3136	3227	3177	329	960	500	2360	5	1	65145845	2049	17.97	0.36	12	0.00	175.00	8690.00	3470	20230524	-9.37	2500	20231101	25.80	3205	-1.87	20240108	3065	2.61	20240102	3470	-9.37	20230524	2500	25.80	20231101	2.49	N	035810	500	329 억	2605254	N	N	5	N	N
78	20240108	160418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3200	15	2	0.47	291981570	91455	115.72	3165	3205	3155	4140	2230	3185	3192.63	4.01	-7087	3235	3210	3175	3150	3115	3222	3162	329	955	500	2350	5	1	65145845	2085	18.29	0.37	12	0.14	175.00	8690.00	3470	20230524	-7.78	2500	20231101	28.00	3205	-0.16	20240108	3065	4.40	20240102	3470	-7.78	20230524	2500	28.00	20231101	2.48	N	035810	500	329 억	2612341	N	N	5	N	N
79	20240108	150419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3200	15	2	0.47	265357785	83135	105.19	3165	3205	3155	4140	2230	3185	3191.89	4.01	-7667	3235	3210	3175	3150	3115	3222	3162	329	955	500	2350	5	1	65145845	2085	18.29	0.37	12	0.13	175.00	8690.00	3470	20230524	-7.78	2500	20231101	28.00	3205	-0.16	20240108	3065	4.40	20240102	3470	-7.78	20230524	2500	28.00	20231101	2.48	N	035810	500	329 억	2612341	N	N	8	N	N
80	20240108	140418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3200	15	2	0.47	232343760	72818	92.14	3165	3200	3155	4140	2230	3185	3190.75	4.01	-6636	3235	3210	3175	3150	3115	3222	3162	329	955	500	2350	5	1	65145845	2085	18.29	0.37	12	0.11	175.00	8690.00	3470	20230524	-7.78	2500	20231101	28.00	3200	0.00	20240105	3065	4.40	20240102	3470	-7.78	20230524	2500	28.00	20231101	2.48	N	035810	500	329 억	2612341	N	N	8	N	N
81	20240108	130417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3200	15	2	0.47	223425785	70022	88.60	3165	3200	3155	4140	2230	3185	3190.79	4.01	-6439	3235	3210	3175	3150	3115	3222	3162	329	955	500	2350	5	1	65145845	2085	18.29	0.37	12	0.11	175.00	8690.00	3470	20230524	-7.78	2500	20231101	28.00	3200	0.00	20240105	3065	4.40	20240102	3470	-7.78	20230524	2500	28.00	20231101	2.48	N	035810	500	329 억	2612341	N	N	8	N	N
82	20240108	120419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3190	5	2	0.16	115109795	36143	45.73	3165	3195	3155	4140	2230	3185	3184.84	4.01	-4659	3235	3210	3175	3150	3115	3222	3162	329	955	500	2350	5	1	65145845	2078	18.23	0.37	12	0.06	175.00	8690.00	3470	20230524	-8.07	2500	20231101	27.60	3200	-0.31	20240105	3065	4.08	20240102	3470	-8.07	20230524	2500	27.60	20231101	2.48	N	035810	500	329 억	2612341	N	N	8	N	N
83	20240108	110419	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3185	0	3	0.00	103294640	32439	41.04	3165	3195	3155	4140	2230	3185	3184.27	4.01	-4589	3235	3210	3175	3150	3115	3222	3162	329	955	500	2350	5	1	65145845	2075	18.20	0.37	12	0.05	175.00	8690.00	3470	20230524	-8.21	2500	20231101	27.40	3200	-0.47	20240105	3065	3.92	20240102	3470	-8.21	20230524	2500	27.40	20231101	2.48	N	035810	500	329 억	2612341	N	N	8	N	N
84	20240108	100420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3190	5	2	0.16	40859585	12862	16.27	3165	3190	3155	4140	2230	3185	3176.77	4.01	-6110	3235	3210	3175	3150	3115	3222	3162	329	955	500	2350	5	1	65145845	2078	18.23	0.37	12	0.02	175.00	8690.00	3470	20230524	-8.07	2500	20231101	27.60	3200	-0.31	20240105	3065	4.08	20240102	3470	-8.07	20230524	2500	27.60	20231101	2.48	N	035810	500	329 억	2612341	N	N	8	N	N
85	20240108	090417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3175	-10	5	-0.31	16945375	5338	6.75	3165	3180	3155	4140	2230	3185	3174.48	4.01	-5015	3235	3210	3175	3150	3115	3222	3162	329	955	500	2350	5	1	65145845	2068	18.14	0.37	12	0.01	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3200	-0.78	20240105	3065	3.59	20240102	3470	-8.50	20230524	2500	27.00	20231101	2.48	N	035810	500	329 억	2612341	N	N	8	N	N
86	20240105	160417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3185	20	2	0.63	250038445	78713	104.97	3140	3200	3140	4110	2220	3165	3176.58	3.99	7143	3191	3177	3151	3137	3111	3185	3145	329	945	500	2340	5	1	65145845	2075	18.20	0.37	12	0.12	175.00	8690.00	3470	20230524	-8.21	2500	20231101	27.40	3200	-0.47	20240105	3065	3.92	20240102	3470	-8.21	20230524	2500	27.40	20231101	2.49	N	035810	500	329 억	2602205	N	N	8	N	N
87	20240105	150417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	15	2	0.47	247874130	78032	104.06	3140	3200	3140	4110	2220	3165	3176.57	3.99	7180	3191	3177	3151	3137	3111	3185	3145	329	945	500	2340	5	1	65145845	2072	18.17	0.37	12	0.12	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	3200	-0.62	20240105	3065	3.75	20240102	3470	-8.36	20230524	2500	27.20	20231101	2.49	N	035810	500	329 억	2602205	N	N	12	N	N
88	20240105	140415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3195	30	2	0.95	242060005	76207	101.63	3140	3200	3140	4110	2220	3165	3176.35	3.99	6481	3191	3177	3151	3137	3111	3185	3145	329	945	500	2340	5	1	65145845	2081	18.26	0.37	12	0.12	175.00	8690.00	3470	20230524	-7.93	2500	20231101	27.80	3200	-0.16	20240105	3065	4.24	20240102	3470	-7.93	20230524	2500	27.80	20231101	2.49	N	035810	500	329 억	2602205	N	N	12	N	N
89	20240105	130418	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3185	20	2	0.63	117182395	37029	49.38	3140	3185	3140	4110	2220	3165	3164.61	3.99	7679	3191	3177	3151	3137	3111	3185	3145	329	945	500	2340	5	1	65145845	2075	18.20	0.37	12	0.06	175.00	8690.00	3470	20230524	-8.21	2500	20231101	27.40	3185	0.00	20240105	3065	3.92	20240102	3470	-8.21	20230524	2500	27.40	20231101	2.49	N	035810	500	329 억	2602205	N	N	12	N	N
90	20240105	120417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3175	10	2	0.32	95292785	30150	40.21	3140	3185	3140	4110	2220	3165	3160.62	3.99	7669	3191	3177	3151	3137	3111	3185	3145	329	945	500	2340	5	1	65145845	2068	18.14	0.37	12	0.05	175.00	8690.00	3470	20230524	-8.50	2500	20231101	27.00	3185	-0.31	20240105	3065	3.59	20240102	3470	-8.50	20230524	2500	27.00	20231101	2.49	N	035810	500	329 억	2602205	N	N	12	N	N
91	20240105	110416	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3165	0	3	0.00	69982680	22178	29.58	3140	3165	3140	4110	2220	3165	3155.50	3.99	3067	3191	3177	3151	3137	3111	3185	3145	329	945	500	2340	5	1	65145845	2062	18.09	0.36	12	0.03	175.00	8690.00	3470	20230524	-8.79	2500	20231101	26.60	3165	0.00	20240102	3065	3.26	20240102	3470	-8.79	20230524	2500	26.60	20231101	2.49	N	035810	500	329 억	2602205	N	N	12	N	N
92	20240105	100420	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3150	-15	5	-0.47	35484965	11258	15.01	3140	3165	3140	4110	2220	3165	3151.98	3.99	1267	3191	3177	3151	3137	3111	3185	3145	329	945	500	2340	5	1	65145845	2052	18.00	0.36	12	0.02	175.00	8690.00	3470	20230524	-9.22	2500	20231101	26.00	3165	0.00	20240102	3065	2.77	20240102	3470	-9.22	20230524	2500	26.00	20231101	2.49	N	035810	500	329 억	2602205	N	N	12	N	N
93	20240105	090417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3150	-15	5	-0.47	2990370	950	1.27	3140	3155	3140	4110	2220	3165	3147.76	3.99	0	3191	3177	3151	3137	3111	3185	3145	329	945	500	2340	5	1	65145845	2052	18.00	0.36	12	0.00	175.00	8690.00	3470	20230524	-9.22	2500	20231101	26.00	3165	-0.47	20240102	3065	2.77	20240102	3470	-9.22	20230524	2500	26.00	20231101	2.49	N	035810	500	329 억	2602205	N	N	12	N	N
94	20240104	160415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3165	25	2	0.80	233159720	74038	88.67	3145	3165	3125	4080	2200	3140	3149.19	4.00	-3998	3180	3160	3125	3105	3070	3170	3115	329	940	500	2320	5	1	65145845	2062	18.09	0.36	12	0.11	175.00	8690.00	3470	20230524	-8.79	2500	20231101	26.60	3165	0.00	20240102	3065	3.26	20240102	3470	-8.79	20230524	2500	26.60	20231101	2.52	N	035810	500	329 억	2606206	N	N	12	N	N
95	20240104	150416	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3160	20	2	0.64	199698265	63462	76.00	3145	3165	3125	4080	2200	3140	3146.74	4.00	-2958	3180	3160	3125	3105	3070	3170	3115	329	940	500	2320	5	1	65145845	2059	18.06	0.36	12	0.10	175.00	8690.00	3470	20230524	-8.93	2500	20231101	26.40	3165	0.00	20240102	3065	3.10	20240102	3470	-8.93	20230524	2500	26.40	20231101	2.52	N	035810	500	329 억	2606206	N	N	16	N	N
96	20240104	140417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3150	10	2	0.32	163263470	51912	62.17	3145	3165	3125	4080	2200	3140	3145.00	4.00	-2157	3180	3160	3125	3105	3070	3170	3115	329	940	500	2320	5	1	65145845	2052	18.00	0.36	12	0.08	175.00	8690.00	3470	20230524	-9.22	2500	20231101	26.00	3165	0.00	20240102	3065	2.77	20240102	3470	-9.22	20230524	2500	26.00	20231101	2.52	N	035810	500	329 억	2606206	N	N	16	N	N
97	20240104	130417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3160	20	2	0.64	96927730	30801	36.89	3145	3165	3125	4080	2200	3140	3146.90	4.00	-3328	3180	3160	3125	3105	3070	3170	3115	329	940	500	2320	5	1	65145845	2059	18.06	0.36	12	0.05	175.00	8690.00	3470	20230524	-8.93	2500	20231101	26.40	3165	0.00	20240102	3065	3.10	20240102	3470	-8.93	20230524	2500	26.40	20231101	2.52	N	035810	500	329 억	2606206	N	N	16	N	N
98	20240104	120415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3160	20	2	0.64	78121420	24835	29.74	3145	3165	3125	4080	2200	3140	3145.62	4.00	-3057	3180	3160	3125	3105	3070	3170	3115	329	940	500	2320	5	1	65145845	2059	18.06	0.36	12	0.04	175.00	8690.00	3470	20230524	-8.93	2500	20231101	26.40	3165	0.00	20240102	3065	3.10	20240102	3470	-8.93	20230524	2500	26.40	20231101	2.52	N	035810	500	329 억	2606206	N	N	16	N	N
99	20240104	110415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3130	-10	5	-0.32	51668180	16447	19.70	3145	3160	3125	4080	2200	3140	3141.50	4.00	-5231	3180	3160	3125	3105	3070	3170	3115	329	940	500	2320	5	1	65145845	2039	17.89	0.36	12	0.03	175.00	8690.00	3470	20230524	-9.80	2500	20231101	25.20	3165	-1.11	20240102	3065	2.12	20240102	3470	-9.80	20230524	2500	25.20	20231101	2.52	N	035810	500	329 억	2606206	N	N	16	N	N
100	20240104	100415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3140	0	3	0.00	20390685	6496	7.78	3145	3160	3125	4080	2200	3140	3138.96	4.00	-4014	3180	3160	3125	3105	3070	3170	3115	329	940	500	2320	5	1	65145845	2046	17.94	0.36	12	0.01	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3165	-0.79	20240102	3065	2.45	20240102	3470	-9.51	20230524	2500	25.60	20231101	2.52	N	035810	500	329 억	2606206	N	N	16	N	N
101	20240104	090417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3140	0	3	0.00	244930	78	0.09	3145	3145	3140	4080	2200	3140	3140.13	4.00	-76	3180	3160	3125	3105	3070	3170	3115	329	940	500	2320	5	1	65145845	2046	17.94	0.36	12	0.00	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3165	-0.79	20240102	3065	2.45	20240102	3470	-9.51	20230524	2500	25.60	20231101	2.52	N	035810	500	329 억	2606206	N	N	16	N	N
102	20240103	160414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3140	35	2	1.13	260741460	83501	62.32	3105	3145	3090	4035	2175	3105	3122.61	3.99	8858	3211	3157	3111	3057	3011	3135	3035	329	930	500	2290	5	1	65145845	2046	17.94	0.36	12	0.13	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3165	-0.79	20240102	3065	2.45	20240102	3470	-9.51	20230524	2500	25.60	20231101	2.52	N	035810	500	329 억	2597309	N	N	16	N	N
103	20240103	150414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3140	35	2	1.13	256904055	82277	61.40	3105	3145	3090	4035	2175	3105	3122.43	3.99	8442	3211	3157	3111	3057	3011	3135	3035	329	930	500	2290	5	1	65145845	2046	17.94	0.36	12	0.13	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3165	-0.79	20240102	3065	2.45	20240102	3470	-9.51	20230524	2500	25.60	20231101	2.52	N	035810	500	329 억	2597309	N	N	22	N	N
104	20240103	140412	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3140	35	2	1.13	220435975	70641	52.72	3105	3145	3090	4035	2175	3105	3120.51	3.99	8098	3211	3157	3111	3057	3011	3135	3035	329	930	500	2290	5	1	65145845	2046	17.94	0.36	12	0.11	175.00	8690.00	3470	20230524	-9.51	2500	20231101	25.60	3165	-0.79	20240102	3065	2.45	20240102	3470	-9.51	20230524	2500	25.60	20231101	2.52	N	035810	500	329 억	2597309	N	N	22	N	N
105	20240103	130414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3145	40	2	1.29	211937935	67926	50.69	3105	3145	3090	4035	2175	3105	3120.13	3.99	6973	3211	3157	3111	3057	3011	3135	3035	329	930	500	2290	5	1	65145845	2049	17.97	0.36	12	0.10	175.00	8690.00	3470	20230524	-9.37	2500	20231101	25.80	3165	-0.63	20240102	3065	2.61	20240102	3470	-9.37	20230524	2500	25.80	20231101	2.52	N	035810	500	329 억	2597309	N	N	22	N	N
106	20240103	120417	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3135	30	2	0.97	197340430	63273	47.22	3105	3135	3090	4035	2175	3105	3118.87	3.99	4117	3211	3157	3111	3057	3011	3135	3035	329	930	500	2290	5	1	65145845	2042	17.91	0.36	12	0.10	175.00	8690.00	3470	20230524	-9.65	2500	20231101	25.40	3165	-0.95	20240102	3065	2.28	20240102	3470	-9.65	20230524	2500	25.40	20231101	2.52	N	035810	500	329 억	2597309	N	N	22	N	N
107	20240103	110414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3115	10	2	0.32	156192155	50144	37.42	3105	3135	3090	4035	2175	3105	3114.87	3.99	3371	3211	3157	3111	3057	3011	3135	3035	329	930	500	2290	5	1	65145845	2029	17.80	0.36	12	0.08	175.00	8690.00	3470	20230524	-10.23	2500	20231101	24.60	3165	-1.58	20240102	3065	1.63	20240102	3470	-10.23	20230524	2500	24.60	20231101	2.52	N	035810	500	329 억	2597309	N	N	22	N	N
108	20240103	100413	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3115	10	2	0.32	109800395	35298	26.34	3105	3135	3090	4035	2175	3105	3110.67	3.99	2816	3211	3157	3111	3057	3011	3135	3035	329	930	500	2290	5	1	65145845	2029	17.80	0.36	12	0.05	175.00	8690.00	3470	20230524	-10.23	2500	20231101	24.60	3165	-1.58	20240102	3065	1.63	20240102	3470	-10.23	20230524	2500	24.60	20231101	2.52	N	035810	500	329 억	2597309	N	N	22	N	N
109	20240103	090413	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3090	-15	5	-0.48	12623620	4085	3.05	3105	3105	3090	4035	2175	3105	3090.24	3.99	78	3211	3157	3111	3057	3011	3135	3035	329	930	500	2290	5	1	65145845	2013	17.66	0.36	12	0.01	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3165	-2.37	20240102	3065	0.82	20240102	3470	-10.95	20230524	2500	23.60	20231101	2.52	N	035810	500	329 억	2597309	N	N	22	N	N
110	20240102	160413	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3105	-75	5	-2.36	415356995	133983	150.84	3160	3165	3065	4130	2230	3180	3100.03	3.91	-38293	3210	3195	3170	3155	3130	3202	3162	329	950	500	2350	5	1	65145845	2023	17.74	0.36	12	0.21	175.00	8690.00	3470	20230524	-10.52	2500	20231101	24.20	3165	-1.90	20240102	3065	1.31	20240102	3470	-10.52	20230524	2500	24.20	20231101	2.53	N	035810	500	329 억	2545603	N	N	22	N	N
111	20240102	150413	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3115	-65	5	-2.04	346839590	111938	126.02	3160	3165	3065	4130	2230	3180	3098.50	3.91	-34624	3210	3195	3170	3155	3130	3202	3162	329	950	500	2350	5	1	65145845	2029	17.80	0.36	12	0.17	175.00	8690.00	3470	20230524	-10.23	2500	20231101	24.60	3165	-1.58	20240102	3065	1.63	20240102	3470	-10.23	20230524	2500	24.60	20231101	2.53	N	035810	500	329 억	2545603	N	N	32	N	N
112	20240102	140414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3090	-90	5	-2.83	314176375	101422	114.18	3160	3165	3065	4130	2230	3180	3097.71	3.91	-30524	3210	3195	3170	3155	3130	3202	3162	329	950	500	2350	5	1	65145845	2013	17.66	0.36	12	0.16	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3165	-2.37	20240102	3065	0.82	20240102	3470	-10.95	20230524	2500	23.60	20231101	2.53	N	035810	500	329 억	2545603	N	N	32	N	N
113	20240102	130411	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3115	-65	5	-2.04	239373125	77327	87.06	3160	3165	3065	4130	2230	3180	3095.60	3.91	-27641	3210	3195	3170	3155	3130	3202	3162	329	950	500	2350	5	1	65145845	2029	17.80	0.36	12	0.12	175.00	8690.00	3470	20230524	-10.23	2500	20231101	24.60	3165	-1.58	20240102	3065	1.63	20240102	3470	-10.23	20230524	2500	24.60	20231101	2.53	N	035810	500	329 억	2545603	N	N	32	N	N
114	20240102	120411	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3100	-80	5	-2.52	186178855	60192	67.76	3160	3165	3065	4130	2230	3180	3093.08	3.91	-20983	3210	3195	3170	3155	3130	3202	3162	329	950	500	2350	5	1	65145845	2020	17.71	0.36	12	0.09	175.00	8690.00	3470	20230524	-10.66	2500	20231101	24.00	3165	-2.05	20240102	3065	1.14	20240102	3470	-10.66	20230524	2500	24.00	20231101	2.53	N	035810	500	329 억	2545603	N	N	32	N	N
115	20240102	110411	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3085	-95	5	-2.99	137958855	44611	50.22	3160	3165	3065	4130	2230	3180	3092.49	3.91	-16796	3210	3195	3170	3155	3130	3202	3162	329	950	500	2350	5	1	65145845	2010	17.63	0.36	12	0.07	175.00	8690.00	3470	20230524	-11.10	2500	20231101	23.40	3165	-2.53	20240102	3065	0.65	20240102	3470	-11.10	20230524	2500	23.40	20231101	2.53	N	035810	500	329 억	2545603	N	N	32	N	N
116	20240102	100407	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3155	-25	5	-0.79	262240	83	0.09	3160	3160	3155	4130	2230	3180	3159.52	3.91	-54	3210	3195	3170	3155	3130	3202	3162	329	950	500	2350	5	1	65145845	2055	18.03	0.36	12	0.00	175.00	8690.00	3470	20230524	-9.08	2500	20231101	26.20	3160	-0.16	20240102	3155	0.00	20240102	3470	-9.08	20230524	2500	26.20	20231101	2.53	N	035810	500	329 억	2545603	N	N	32	N	N
117	20240102	090402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	3180	0	3	0.00	0	0	0.00	0	0	0	4130	2230	3180	0.00	3.91	0	3210	3195	3170	3155	3130	3202	3162	329	950	500	2350	5	1	65145845	2072	18.17	0.37	12	0.00	175.00	8690.00	3470	20230524	-8.36	2500	20231101	27.20	0	0.00	0	0	0.00	0	3470	-8.36	20230524	2500	27.20	20231101	2.53	N	035810	500	329 억	2545603	N	N	32	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History