KissMeData/377220/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	-70	5	-3.16	735938260	327938	351.30	2215	2340	2105	2875	1555	2215	2244.14	1.05	-41866	2275	2245	2210	2180	2145	2260	2195	28	660	100	1590	5	1	28310000	607	-5.49	0.79	12	1.16	-391.00	2707.00	3580	20240313	-40.08	1454	20240806	47.52	3580	-40.08	20240313	1454	47.52	20240806	6830	-68.59	20231106	1454	47.52	20240806	2.91	N	377220	100	28 억	296851	N	N	N	N
3	20241031	151356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-100	5	-4.51	717480885	319245	341.99	2215	2340	2105	2875	1555	2215	2247.43	1.05	-39302	2275	2245	2210	2180	2145	2260	2195	28	660	100	1590	5	1	28310000	599	-5.41	0.78	12	1.13	-391.00	2707.00	3580	20240313	-40.92	1454	20240806	45.46	3580	-40.92	20240313	1454	45.46	20240806	6830	-69.03	20231106	1454	45.46	20240806	2.91	N	377220	100	28 억	296851	N	N	N	N
4	20241031	141352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	-90	5	-4.06	703964985	312888	335.18	2215	2340	2105	2875	1555	2215	2249.89	1.05	-36235	2275	2245	2210	2180	2145	2260	2195	28	660	100	1590	5	1	28310000	602	-5.43	0.79	12	1.11	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	3580	-40.64	20240313	1454	46.15	20240806	6830	-68.89	20231106	1454	46.15	20240806	2.91	N	377220	100	28 억	296851	N	N	N	N
5	20241031	131355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	-70	5	-3.16	697891965	310030	332.12	2215	2340	2105	2875	1555	2215	2251.05	1.05	-37820	2275	2245	2210	2180	2145	2260	2195	28	660	100	1590	5	1	28310000	607	-5.49	0.79	12	1.10	-391.00	2707.00	3580	20240313	-40.08	1454	20240806	47.52	3580	-40.08	20240313	1454	47.52	20240806	6830	-68.59	20231106	1454	47.52	20240806	2.91	N	377220	100	28 억	296851	N	N	N	N
6	20241031	121350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-95	5	-4.29	657559235	291008	311.74	2215	2340	2105	2875	1555	2215	2259.59	1.05	-36547	2275	2245	2210	2180	2145	2260	2195	28	660	100	1590	5	1	28310000	600	-5.42	0.78	12	1.03	-391.00	2707.00	3580	20240313	-40.78	1454	20240806	45.80	3580	-40.78	20240313	1454	45.80	20240806	6830	-68.96	20231106	1454	45.80	20240806	2.91	N	377220	100	28 억	296851	N	N	N	N
7	20241031	111350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	-85	5	-3.84	647726260	286371	306.77	2215	2340	2105	2875	1555	2215	2261.84	1.05	-35182	2275	2245	2210	2180	2145	2260	2195	28	660	100	1590	5	1	28310000	603	-5.45	0.79	12	1.01	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	3580	-40.50	20240313	1454	46.49	20240806	6830	-68.81	20231106	1454	46.49	20240806	2.91	N	377220	100	28 억	296851	N	N	N	N
8	20241031	101352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	-75	5	-3.39	645049675	285118	305.43	2215	2340	2105	2875	1555	2215	2262.40	1.05	-34327	2275	2245	2210	2180	2145	2260	2195	28	660	100	1590	5	1	28310000	606	-5.47	0.79	12	1.01	-391.00	2707.00	3580	20240313	-40.22	1454	20240806	47.18	3580	-40.22	20240313	1454	47.18	20240806	6830	-68.67	20231106	1454	47.18	20240806	2.91	N	377220	100	28 억	296851	N	N	N	N
9	20241031	091350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	0	3	0.00	51982685	23343	25.01	2215	2250	2190	2875	1555	2215	2226.91	1.05	-3685	2275	2245	2210	2180	2145	2260	2195	28	660	100	1590	5	1	28310000	627	-5.66	0.82	12	0.08	-391.00	2707.00	3580	20240313	-38.13	1454	20240806	52.34	3580	-38.13	20240313	1454	52.34	20240806	6830	-67.57	20231106	1454	52.34	20240806	2.91	N	377220	100	28 억	296851	N	N	N	N
10	20241030	161345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	35	2	1.61	206415790	93254	122.84	2200	2240	2175	2830	1530	2180	2213.46	0.96	25087	2216	2197	2171	2152	2126	2202	2157	28	650	100	1560	5	1	28310000	627	-5.66	0.82	12	0.33	-391.00	2707.00	3580	20240313	-38.13	1454	20240806	52.34	3580	-38.13	20240313	1454	52.34	20240806	6830	-67.57	20231106	1454	52.34	20240806	2.89	N	377220	100	28 억	271942	N	N	N	N
11	20241030	151419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	40	2	1.83	190242145	85953	113.22	2200	2240	2175	2830	1530	2180	2213.33	0.96	24346	2216	2197	2171	2152	2126	2202	2157	28	650	100	1560	5	1	28310000	628	-5.68	0.82	12	0.30	-391.00	2707.00	3580	20240313	-37.99	1454	20240806	52.68	3580	-37.99	20240313	1454	52.68	20240806	6830	-67.50	20231106	1454	52.68	20240806	2.89	N	377220	100	28 억	271942	N	N	N	N
12	20241030	141354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	45	2	2.06	116363325	52612	69.30	2200	2240	2175	2830	1530	2180	2211.73	0.96	16127	2216	2197	2171	2152	2126	2202	2157	28	650	100	1560	5	1	28310000	630	-5.69	0.82	12	0.19	-391.00	2707.00	3580	20240313	-37.85	1454	20240806	53.03	3580	-37.85	20240313	1454	53.03	20240806	6830	-67.42	20231106	1454	53.03	20240806	2.89	N	377220	100	28 억	271942	N	N	N	N
13	20241030	131400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	20	2	0.92	51886545	23615	31.11	2200	2220	2175	2830	1530	2180	2197.19	0.96	3604	2216	2197	2171	2152	2126	2202	2157	28	650	100	1560	5	1	28310000	623	-5.63	0.81	12	0.08	-391.00	2707.00	3580	20240313	-38.55	1454	20240806	51.31	3580	-38.55	20240313	1454	51.31	20240806	6830	-67.79	20231106	1454	51.31	20240806	2.89	N	377220	100	28 억	271942	N	N	N	N
14	20241030	121418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	20	2	0.92	37857745	17251	22.72	2200	2220	2175	2830	1530	2180	2194.52	0.96	214	2216	2197	2171	2152	2126	2202	2157	28	650	100	1560	5	1	28310000	623	-5.63	0.81	12	0.06	-391.00	2707.00	3580	20240313	-38.55	1454	20240806	51.31	3580	-38.55	20240313	1454	51.31	20240806	6830	-67.79	20231106	1454	51.31	20240806	2.89	N	377220	100	28 억	271942	N	N	N	N
15	20241030	111355	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	15	2	0.69	31548750	14382	18.94	2200	2220	2175	2830	1530	2180	2193.63	0.96	156	2216	2197	2171	2152	2126	2202	2157	28	650	100	1560	5	1	28310000	621	-5.61	0.81	12	0.05	-391.00	2707.00	3580	20240313	-38.69	1454	20240806	50.96	3580	-38.69	20240313	1454	50.96	20240806	6830	-67.86	20231106	1454	50.96	20240806	2.89	N	377220	100	28 억	271942	N	N	N	N
16	20241030	101346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	10	2	0.46	23995545	10936	14.41	2200	2220	2175	2830	1530	2180	2194.18	0.96	-226	2216	2197	2171	2152	2126	2202	2157	28	650	100	1560	5	1	28310000	620	-5.60	0.81	12	0.04	-391.00	2707.00	3580	20240313	-38.83	1454	20240806	50.62	3580	-38.83	20240313	1454	50.62	20240806	6830	-67.94	20231106	1454	50.62	20240806	2.89	N	377220	100	28 억	271942	N	N	N	N
17	20241030	091354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	30	2	1.38	16347425	7449	9.81	2200	2220	2175	2830	1530	2180	2194.58	0.96	-482	2216	2197	2171	2152	2126	2202	2157	28	650	100	1560	5	1	28310000	626	-5.65	0.82	12	0.03	-391.00	2707.00	3580	20240313	-38.27	1454	20240806	51.99	3580	-38.27	20240313	1454	51.99	20240806	6830	-67.64	20231106	1454	51.99	20240806	2.89	N	377220	100	28 억	271942	N	N	N	N
18	20241029	161301	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	0	3	0.00	164728895	75915	95.43	2180	2190	2145	2830	1530	2180	2169.91	0.88	21753	2240	2210	2165	2135	2090	2225	2150	28	650	100	1560	5	1	28310000	617	-5.58	0.81	12	0.27	-391.00	2707.00	3580	20240313	-39.11	1454	20240806	49.93	3580	-39.11	20240313	1454	49.93	20240806	6830	-68.08	20231106	1454	49.93	20240806	2.83	N	377220	100	28 억	250176	N	N	N	N
19	20241029	151322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	-15	5	-0.69	156871595	72305	90.89	2180	2190	2145	2830	1530	2180	2169.58	0.88	23050	2240	2210	2165	2135	2090	2225	2150	28	650	100	1560	5	1	28310000	613	-5.54	0.80	12	0.26	-391.00	2707.00	3580	20240313	-39.53	1454	20240806	48.90	3580	-39.53	20240313	1454	48.90	20240806	6830	-68.30	20231106	1454	48.90	20240806	2.83	N	377220	100	28 억	250176	N	N	N	N
20	20241029	141129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	0	3	0.00	146950610	67733	85.14	2180	2190	2145	2830	1530	2180	2169.56	0.88	21029	2240	2210	2165	2135	2090	2225	2150	28	650	100	1560	5	1	28310000	617	-5.58	0.81	12	0.24	-391.00	2707.00	3580	20240313	-39.11	1454	20240806	49.93	3580	-39.11	20240313	1454	49.93	20240806	6830	-68.08	20231106	1454	49.93	20240806	2.83	N	377220	100	28 억	250176	N	N	N	N
21	20241029	131311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	-15	5	-0.69	117561285	54161	68.08	2180	2190	2145	2830	1530	2180	2170.59	0.88	15657	2240	2210	2165	2135	2090	2225	2150	28	650	100	1560	5	1	28310000	613	-5.54	0.80	12	0.19	-391.00	2707.00	3580	20240313	-39.53	1454	20240806	48.90	3580	-39.53	20240313	1454	48.90	20240806	6830	-68.30	20231106	1454	48.90	20240806	2.83	N	377220	100	28 억	250176	N	N	N	N
22	20241029	121311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	5	2	0.23	102587350	47277	59.43	2180	2190	2145	2830	1530	2180	2169.92	0.88	15629	2240	2210	2165	2135	2090	2225	2150	28	650	100	1560	5	1	28310000	619	-5.59	0.81	12	0.17	-391.00	2707.00	3580	20240313	-38.97	1454	20240806	50.28	3580	-38.97	20240313	1454	50.28	20240806	6830	-68.01	20231106	1454	50.28	20240806	2.83	N	377220	100	28 억	250176	N	N	N	N
23	20241029	111334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	5	2	0.23	39842595	18389	23.12	2180	2190	2145	2830	1530	2180	2166.65	0.88	1863	2240	2210	2165	2135	2090	2225	2150	28	650	100	1560	5	1	28310000	619	-5.59	0.81	12	0.06	-391.00	2707.00	3580	20240313	-38.97	1454	20240806	50.28	3580	-38.97	20240313	1454	50.28	20240806	6830	-68.01	20231106	1454	50.28	20240806	2.83	N	377220	100	28 억	250176	N	N	N	N
24	20241029	101308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	-15	5	-0.69	27746125	12841	16.14	2180	2180	2145	2830	1530	2180	2160.74	0.88	799	2240	2210	2165	2135	2090	2225	2150	28	650	100	1560	5	1	28310000	613	-5.54	0.80	12	0.05	-391.00	2707.00	3580	20240313	-39.53	1454	20240806	48.90	3580	-39.53	20240313	1454	48.90	20240806	6830	-68.30	20231106	1454	48.90	20240806	2.83	N	377220	100	28 억	250176	N	N	N	N
25	20241028	161256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	40	2	1.87	172521245	79554	98.46	2140	2195	2120	2780	1500	2140	2168.59	0.89	-2495	2193	2166	2143	2116	2093	2180	2130	28	640	100	1540	5	1	28310000	617	-5.58	0.81	12	0.28	-391.00	2707.00	3580	20240313	-39.11	1454	20240806	49.93	3580	-39.11	20240313	1454	49.93	20240806	6830	-68.08	20231106	1454	49.93	20240806	2.77	N	377220	100	28 억	252663	N	N	N	N
26	20241028	151306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	45	2	2.10	160232250	73917	91.49	2140	2195	2120	2780	1500	2140	2167.73	0.89	-3034	2193	2166	2143	2116	2093	2180	2130	28	640	100	1540	5	1	28310000	619	-5.59	0.81	12	0.26	-391.00	2707.00	3580	20240313	-38.97	1454	20240806	50.28	3580	-38.97	20240313	1454	50.28	20240806	6830	-68.01	20231106	1454	50.28	20240806	2.77	N	377220	100	28 억	252663	N	N	N	N
27	20241028	141309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	30	2	1.40	132733400	61292	75.86	2140	2195	2120	2780	1500	2140	2165.59	0.89	-6335	2193	2166	2143	2116	2093	2180	2130	28	640	100	1540	5	1	28310000	614	-5.55	0.80	12	0.22	-391.00	2707.00	3580	20240313	-39.39	1454	20240806	49.24	3580	-39.39	20240313	1454	49.24	20240806	6830	-68.23	20231106	1454	49.24	20240806	2.77	N	377220	100	28 억	252663	N	N	N	N
28	20241028	131302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2160	20	2	0.93	107507075	49625	61.42	2140	2195	2120	2780	1500	2140	2166.39	0.89	-9413	2193	2166	2143	2116	2093	2180	2130	28	640	100	1540	5	1	28310000	611	-5.52	0.80	12	0.18	-391.00	2707.00	3580	20240313	-39.66	1454	20240806	48.56	3580	-39.66	20240313	1454	48.56	20240806	6830	-68.37	20231106	1454	48.56	20240806	2.77	N	377220	100	28 억	252663	N	N	N	N
29	20241028	121303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	25	2	1.17	95564430	44096	54.58	2140	2195	2120	2780	1500	2140	2167.19	0.89	-12647	2193	2166	2143	2116	2093	2180	2130	28	640	100	1540	5	1	28310000	613	-5.54	0.80	12	0.16	-391.00	2707.00	3580	20240313	-39.53	1454	20240806	48.90	3580	-39.53	20240313	1454	48.90	20240806	6830	-68.30	20231106	1454	48.90	20240806	2.77	N	377220	100	28 억	252663	N	N	N	N
30	20241028	111057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	35	2	1.64	91411815	42179	52.20	2140	2195	2120	2780	1500	2140	2167.24	0.89	-13034	2193	2166	2143	2116	2093	2180	2130	28	640	100	1540	5	1	28310000	616	-5.56	0.80	12	0.15	-391.00	2707.00	3580	20240313	-39.25	1454	20240806	49.59	3580	-39.25	20240313	1454	49.59	20240806	6830	-68.16	20231106	1454	49.59	20240806	2.77	N	377220	100	28 억	252663	N	N	N	N
31	20241028	101249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	25	2	1.17	79384145	36622	45.33	2140	2195	2120	2780	1500	2140	2167.66	0.89	-12912	2193	2166	2143	2116	2093	2180	2130	28	640	100	1540	5	1	28310000	613	-5.54	0.80	12	0.13	-391.00	2707.00	3580	20240313	-39.53	1454	20240806	48.90	3580	-39.53	20240313	1454	48.90	20240806	6830	-68.30	20231106	1454	48.90	20240806	2.77	N	377220	100	28 억	252663	N	N	N	N
32	20241028	091258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-20	5	-0.93	4356940	2042	2.53	2140	2150	2120	2780	1500	2140	2133.66	0.89	950	2193	2166	2143	2116	2093	2180	2130	28	640	100	1540	5	1	28310000	600	-5.42	0.78	12	0.01	-391.00	2707.00	3580	20240313	-40.78	1454	20240806	45.80	3580	-40.78	20240313	1454	45.80	20240806	6830	-68.96	20231106	1454	45.80	20240806	2.77	N	377220	100	28 억	252663	N	N	N	N
33	20241025	161301	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	-10	5	-0.47	172603355	80795	105.74	2120	2170	2120	2795	1505	2150	2136.31	0.90	-3182	2213	2181	2138	2106	2063	2197	2122	28	645	100	1540	5	1	28310000	606	-5.47	0.79	12	0.29	-391.00	2707.00	3580	20240313	-40.22	1454	20240806	47.18	3580	-40.22	20240313	1454	47.18	20240806	6830	-68.67	20231106	1454	47.18	20240806	2.73	N	377220	100	28 억	255848	N	N	N	N
34	20241025	151305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	-10	5	-0.47	156111315	73091	95.66	2120	2170	2120	2795	1505	2150	2135.85	0.90	-3196	2213	2181	2138	2106	2063	2197	2122	28	645	100	1540	5	1	28310000	606	-5.47	0.79	12	0.26	-391.00	2707.00	3580	20240313	-40.22	1454	20240806	47.18	3580	-40.22	20240313	1454	47.18	20240806	6830	-68.67	20231106	1454	47.18	20240806	2.73	N	377220	100	28 억	255848	N	N	N	N
35	20241025	141303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	-15	5	-0.70	127896705	59893	78.38	2120	2170	2120	2795	1505	2150	2135.42	0.90	-2798	2213	2181	2138	2106	2063	2197	2122	28	645	100	1540	5	1	28310000	604	-5.46	0.79	12	0.21	-391.00	2707.00	3580	20240313	-40.36	1454	20240806	46.84	3580	-40.36	20240313	1454	46.84	20240806	6830	-68.74	20231106	1454	46.84	20240806	2.73	N	377220	100	28 억	255848	N	N	N	N
36	20241025	131303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	-20	5	-0.93	91097315	42658	55.83	2120	2170	2120	2795	1505	2150	2135.53	0.90	-5267	2213	2181	2138	2106	2063	2197	2122	28	645	100	1540	5	1	28310000	603	-5.45	0.79	12	0.15	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	3580	-40.50	20240313	1454	46.49	20240806	6830	-68.81	20231106	1454	46.49	20240806	2.73	N	377220	100	28 억	255848	N	N	N	N
37	20241025	121306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	-15	5	-0.70	83257435	38988	51.03	2120	2170	2120	2795	1505	2150	2135.46	0.90	-4580	2213	2181	2138	2106	2063	2197	2122	28	645	100	1540	5	1	28310000	604	-5.46	0.79	12	0.14	-391.00	2707.00	3580	20240313	-40.36	1454	20240806	46.84	3580	-40.36	20240313	1454	46.84	20240806	6830	-68.74	20231106	1454	46.84	20240806	2.73	N	377220	100	28 억	255848	N	N	N	N
38	20241025	111300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	-10	5	-0.47	67403600	31576	41.32	2120	2170	2120	2795	1505	2150	2134.65	0.90	-6218	2213	2181	2138	2106	2063	2197	2122	28	645	100	1540	5	1	28310000	606	-5.47	0.79	12	0.11	-391.00	2707.00	3580	20240313	-40.22	1454	20240806	47.18	3580	-40.22	20240313	1454	47.18	20240806	6830	-68.67	20231106	1454	47.18	20240806	2.73	N	377220	100	28 억	255848	N	N	N	N
39	20241025	101301	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	-25	5	-1.16	54337420	25439	33.29	2120	2170	2120	2795	1505	2150	2135.99	0.90	-4538	2213	2181	2138	2106	2063	2197	2122	28	645	100	1540	5	1	28310000	602	-5.43	0.79	12	0.09	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	3580	-40.64	20240313	1454	46.15	20240806	6830	-68.89	20231106	1454	46.15	20240806	2.73	N	377220	100	28 억	255848	N	N	N	N
40	20241025	091303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	-5	5	-0.23	11791755	5525	7.23	2120	2150	2120	2795	1505	2150	2134.25	0.90	-1503	2213	2181	2138	2106	2063	2197	2122	28	645	100	1540	5	1	28310000	607	-5.49	0.79	12	0.02	-391.00	2707.00	3580	20240313	-40.08	1454	20240806	47.52	3580	-40.08	20240313	1454	47.52	20240806	6830	-68.59	20231106	1454	47.52	20240806	2.73	N	377220	100	28 억	255848	N	N	N	N
41	20241024	161236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	10	2	0.47	161447755	75499	36.93	2095	2170	2095	2780	1500	2140	2138.41	0.89	3741	2253	2196	2133	2076	2013	2225	2105	28	640	100	1540	5	1	28310000	609	-5.50	0.79	12	0.27	-391.00	2707.00	3580	20240313	-39.94	1454	20240806	47.87	3580	-39.94	20240313	1454	47.87	20240806	6830	-68.52	20231106	1454	47.87	20240806	2.71	N	377220	100	28 억	251755	N	N	N	N
42	20241024	151248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	15	2	0.70	159620245	74649	36.51	2095	2170	2095	2780	1500	2140	2138.28	0.89	3696	2253	2196	2133	2076	2013	2225	2105	28	640	100	1540	5	1	28310000	610	-5.51	0.80	12	0.26	-391.00	2707.00	3580	20240313	-39.80	1454	20240806	48.21	3580	-39.80	20240313	1454	48.21	20240806	6830	-68.45	20231106	1454	48.21	20240806	2.71	N	377220	100	28 억	251755	N	N	N	N
43	20241024	141234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	0	3	0.00	113001175	52867	25.86	2095	2170	2095	2780	1500	2140	2137.46	0.89	-367	2253	2196	2133	2076	2013	2225	2105	28	640	100	1540	5	1	28310000	606	-5.47	0.79	12	0.19	-391.00	2707.00	3580	20240313	-40.22	1454	20240806	47.18	3580	-40.22	20240313	1454	47.18	20240806	6830	-68.67	20231106	1454	47.18	20240806	2.71	N	377220	100	28 억	251755	N	N	N	N
44	20241024	131246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	5	2	0.23	109184065	51083	24.99	2095	2170	2095	2780	1500	2140	2137.39	0.89	-351	2253	2196	2133	2076	2013	2225	2105	28	640	100	1540	5	1	28310000	607	-5.49	0.79	12	0.18	-391.00	2707.00	3580	20240313	-40.08	1454	20240806	47.52	3580	-40.08	20240313	1454	47.52	20240806	6830	-68.59	20231106	1454	47.52	20240806	2.71	N	377220	100	28 억	251755	N	N	N	N
45	20241024	121240	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	10	2	0.47	101051205	47283	23.13	2095	2170	2095	2780	1500	2140	2137.16	0.89	449	2253	2196	2133	2076	2013	2225	2105	28	640	100	1540	5	1	28310000	609	-5.50	0.79	12	0.17	-391.00	2707.00	3580	20240313	-39.94	1454	20240806	47.87	3580	-39.94	20240313	1454	47.87	20240806	6830	-68.52	20231106	1454	47.87	20240806	2.71	N	377220	100	28 억	251755	N	N	N	N
46	20241024	111239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	10	2	0.47	87748580	41103	20.10	2095	2170	2095	2780	1500	2140	2134.85	0.89	-799	2253	2196	2133	2076	2013	2225	2105	28	640	100	1540	5	1	28310000	609	-5.50	0.79	12	0.15	-391.00	2707.00	3580	20240313	-39.94	1454	20240806	47.87	3580	-39.94	20240313	1454	47.87	20240806	6830	-68.52	20231106	1454	47.87	20240806	2.71	N	377220	100	28 억	251755	N	N	N	N
47	20241024	101119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	5	2	0.23	73032510	34227	16.74	2095	2170	2095	2780	1500	2140	2133.77	0.89	-952	2253	2196	2133	2076	2013	2225	2105	28	640	100	1540	5	1	28310000	607	-5.49	0.79	12	0.12	-391.00	2707.00	3580	20240313	-40.08	1454	20240806	47.52	3580	-40.08	20240313	1454	47.52	20240806	6830	-68.59	20231106	1454	47.52	20240806	2.71	N	377220	100	28 억	251755	N	N	N	N
48	20241024	091332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2130	-10	5	-0.47	39857670	18717	9.15	2095	2170	2095	2780	1500	2140	2129.49	0.89	-494	2253	2196	2133	2076	2013	2225	2105	28	640	100	1540	5	1	28310000	603	-5.45	0.79	12	0.07	-391.00	2707.00	3580	20240313	-40.50	1454	20240806	46.49	3580	-40.50	20240313	1454	46.49	20240806	6830	-68.81	20231106	1454	46.49	20240806	2.71	N	377220	100	28 억	251755	N	N	N	N
49	20241023	161244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	45	2	2.15	431386715	202513	129.23	2100	2190	2070	2720	1470	2095	2130.17	0.72	47602	2135	2115	2075	2055	2015	2125	2065	28	625	100	1500	5	1	28310000	606	-5.47	0.79	12	0.72	-391.00	2707.00	3580	20240313	-40.22	1454	20240806	47.18	3580	-40.22	20240313	1454	47.18	20240806	6830	-68.67	20231106	1454	47.18	20240806	2.65	N	377220	100	28 억	205046	N	N	N	N
50	20241023	151310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	40	2	1.91	414329625	194523	124.13	2100	2190	2070	2720	1470	2095	2129.98	0.72	45031	2135	2115	2075	2055	2015	2125	2065	28	625	100	1500	5	1	28310000	604	-5.46	0.79	12	0.69	-391.00	2707.00	3580	20240313	-40.36	1454	20240806	46.84	3580	-40.36	20240313	1454	46.84	20240806	6830	-68.74	20231106	1454	46.84	20240806	2.65	N	377220	100	28 억	205046	N	N	N	N
51	20241023	141315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	50	2	2.39	316372975	148707	94.90	2100	2190	2070	2720	1470	2095	2127.49	0.72	31022	2135	2115	2075	2055	2015	2125	2065	28	625	100	1500	5	1	28310000	607	-5.49	0.79	12	0.53	-391.00	2707.00	3580	20240313	-40.08	1454	20240806	47.52	3580	-40.08	20240313	1454	47.52	20240806	6830	-68.59	20231106	1454	47.52	20240806	2.65	N	377220	100	28 억	205046	N	N	N	N
52	20241023	131255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	50	2	2.39	217815880	102985	65.72	2100	2150	2070	2720	1470	2095	2115.03	0.72	12029	2135	2115	2075	2055	2015	2125	2065	28	625	100	1500	5	1	28310000	607	-5.49	0.79	12	0.36	-391.00	2707.00	3580	20240313	-40.08	1454	20240806	47.52	3580	-40.08	20240313	1454	47.52	20240806	6830	-68.59	20231106	1454	47.52	20240806	2.65	N	377220	100	28 억	205046	N	N	N	N
53	20241023	121251	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2125	30	2	1.43	181760710	86106	54.95	2100	2140	2070	2720	1470	2095	2110.89	0.72	7626	2135	2115	2075	2055	2015	2125	2065	28	625	100	1500	5	1	28310000	602	-5.43	0.79	12	0.30	-391.00	2707.00	3580	20240313	-40.64	1454	20240806	46.15	3580	-40.64	20240313	1454	46.15	20240806	6830	-68.89	20231106	1454	46.15	20240806	2.65	N	377220	100	28 억	205046	N	N	N	N
54	20241023	111245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	40	2	1.91	177834385	84258	53.77	2100	2140	2070	2720	1470	2095	2110.59	0.72	6957	2135	2115	2075	2055	2015	2125	2065	28	625	100	1500	5	1	28310000	604	-5.46	0.79	12	0.30	-391.00	2707.00	3580	20240313	-40.36	1454	20240806	46.84	3580	-40.36	20240313	1454	46.84	20240806	6830	-68.74	20231106	1454	46.84	20240806	2.65	N	377220	100	28 억	205046	N	N	N	N
55	20241023	101248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2105	10	2	0.48	74257835	35355	22.56	2100	2115	2070	2720	1470	2095	2100.35	0.72	-5446	2135	2115	2075	2055	2015	2125	2065	28	625	100	1500	5	1	28310000	596	-5.38	0.78	12	0.12	-391.00	2707.00	3580	20240313	-41.20	1454	20240806	44.77	3580	-41.20	20240313	1454	44.77	20240806	6830	-69.18	20231106	1454	44.77	20240806	2.65	N	377220	100	28 억	205046	N	N	N	N
56	20241023	091249	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2100	5	2	0.24	24724895	11749	7.50	2100	2115	2090	2720	1470	2095	2104.43	0.72	-1493	2135	2115	2075	2055	2015	2125	2065	28	625	100	1500	5	1	28310000	595	-5.37	0.78	12	0.04	-391.00	2707.00	3580	20240313	-41.34	1454	20240806	44.43	3580	-41.34	20240313	1454	44.43	20240806	6830	-69.25	20231106	1454	44.43	20240806	2.65	N	377220	100	28 억	205046	N	N	N	N
57	20241022	161234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2095	10	2	0.48	317274110	152714	123.35	2070	2095	2035	2710	1460	2085	2077.37	0.71	2958	2148	2116	2058	2026	1968	2132	2042	28	625	100	1500	5	1	28310000	593	-5.36	0.77	12	0.54	-391.00	2707.00	3580	20240313	-41.48	1454	20240806	44.09	3580	-41.48	20240313	1454	44.09	20240806	6830	-69.33	20231106	1454	44.09	20240806	2.49	N	377220	100	28 억	202345	N	N	N	N
58	20241022	151251	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	-10	5	-0.48	256836580	123776	99.98	2070	2095	2035	2710	1460	2085	2075.01	0.71	4026	2148	2116	2058	2026	1968	2132	2042	28	625	100	1500	5	1	28310000	587	-5.31	0.77	12	0.44	-391.00	2707.00	3580	20240313	-42.04	1454	20240806	42.71	3580	-42.04	20240313	1454	42.71	20240806	6830	-69.62	20231106	1454	42.71	20240806	2.49	N	377220	100	28 억	202345	N	N	N	N
59	20241022	141250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	0	3	0.00	205038585	98827	79.83	2070	2095	2035	2710	1460	2085	2074.72	0.71	4935	2148	2116	2058	2026	1968	2132	2042	28	625	100	1500	5	1	28310000	590	-5.33	0.77	12	0.35	-391.00	2707.00	3580	20240313	-41.76	1454	20240806	43.40	3580	-41.76	20240313	1454	43.40	20240806	6830	-69.47	20231106	1454	43.40	20240806	2.49	N	377220	100	28 억	202345	N	N	N	N
60	20241022	131250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	-5	5	-0.24	191817180	92452	74.68	2070	2095	2035	2710	1460	2085	2074.78	0.71	4999	2148	2116	2058	2026	1968	2132	2042	28	625	100	1500	5	1	28310000	589	-5.32	0.77	12	0.33	-391.00	2707.00	3580	20240313	-41.90	1454	20240806	43.05	3580	-41.90	20240313	1454	43.05	20240806	6830	-69.55	20231106	1454	43.05	20240806	2.49	N	377220	100	28 억	202345	N	N	N	N
61	20241022	121245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	0	3	0.00	166934205	80437	64.97	2070	2095	2035	2710	1460	2085	2075.34	0.71	5042	2148	2116	2058	2026	1968	2132	2042	28	625	100	1500	5	1	28310000	590	-5.33	0.77	12	0.28	-391.00	2707.00	3580	20240313	-41.76	1454	20240806	43.40	3580	-41.76	20240313	1454	43.40	20240806	6830	-69.47	20231106	1454	43.40	20240806	2.49	N	377220	100	28 억	202345	N	N	N	N
62	20241022	111241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2070	-15	5	-0.72	150252940	72364	58.45	2070	2095	2035	2710	1460	2085	2076.35	0.71	3795	2148	2116	2058	2026	1968	2132	2042	28	625	100	1500	5	1	28310000	586	-5.29	0.76	12	0.26	-391.00	2707.00	3580	20240313	-42.18	1454	20240806	42.37	3580	-42.18	20240313	1454	42.37	20240806	6830	-69.69	20231106	1454	42.37	20240806	2.49	N	377220	100	28 억	202345	N	N	N	N
63	20241022	101244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	-5	5	-0.24	111675180	53616	43.31	2070	2095	2055	2710	1460	2085	2082.87	0.71	1734	2148	2116	2058	2026	1968	2132	2042	28	625	100	1500	5	1	28310000	589	-5.32	0.77	12	0.19	-391.00	2707.00	3580	20240313	-41.90	1454	20240806	43.05	3580	-41.90	20240313	1454	43.05	20240806	6830	-69.55	20231106	1454	43.05	20240806	2.49	N	377220	100	28 억	202345	N	N	N	N
64	20241022	091243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	-5	5	-0.24	15859810	7660	6.19	2070	2090	2055	2710	1460	2085	2070.47	0.71	225	2148	2116	2058	2026	1968	2132	2042	28	625	100	1500	5	1	28310000	589	-5.32	0.77	12	0.03	-391.00	2707.00	3580	20240313	-41.90	1454	20240806	43.05	3580	-41.90	20240313	1454	43.05	20240806	6830	-69.55	20231106	1454	43.05	20240806	2.49	N	377220	100	28 억	202345	N	N	N	N
65	20241021	161229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	40	2	1.96	253842105	123121	53.09	2000	2090	2000	2655	1435	2045	2061.71	0.62	27377	2128	2086	2048	2006	1968	2107	2027	28	610	100	1470	5	1	28310000	590	-5.33	0.77	12	0.43	-391.00	2707.00	3580	20240313	-41.76	1454	20240806	43.40	3580	-41.76	20240313	1454	43.40	20240806	6830	-69.47	20231106	1454	43.40	20240806	2.50	N	377220	100	28 억	175713	N	N	N	N
66	20241021	151238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2080	35	2	1.71	221007370	107376	46.30	2000	2085	2000	2655	1435	2045	2058.26	0.62	22943	2128	2086	2048	2006	1968	2107	2027	28	610	100	1470	5	1	28310000	589	-5.32	0.77	12	0.38	-391.00	2707.00	3580	20240313	-41.90	1454	20240806	43.05	3580	-41.90	20240313	1454	43.05	20240806	6830	-69.55	20231106	1454	43.05	20240806	2.50	N	377220	100	28 억	175713	N	N	N	N
67	20241021	141241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	20	2	0.98	164247135	80057	34.52	2000	2085	2000	2655	1435	2045	2051.63	0.62	13003	2128	2086	2048	2006	1968	2107	2027	28	610	100	1470	5	1	28310000	585	-5.28	0.76	12	0.28	-391.00	2707.00	3580	20240313	-42.32	1454	20240806	42.02	3580	-42.32	20240313	1454	42.02	20240806	6830	-69.77	20231106	1454	42.02	20240806	2.50	N	377220	100	28 억	175713	N	N	N	N
68	20241021	131237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2075	30	2	1.47	142010685	69298	29.88	2000	2085	2000	2655	1435	2045	2049.28	0.62	12672	2128	2086	2048	2006	1968	2107	2027	28	610	100	1470	5	1	28310000	587	-5.31	0.77	12	0.24	-391.00	2707.00	3580	20240313	-42.04	1454	20240806	42.71	3580	-42.04	20240313	1454	42.71	20240806	6830	-69.62	20231106	1454	42.71	20240806	2.50	N	377220	100	28 억	175713	N	N	N	N
69	20241021	121236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2065	20	2	0.98	106012835	51936	22.39	2000	2070	2000	2655	1435	2045	2041.22	0.62	12060	2128	2086	2048	2006	1968	2107	2027	28	610	100	1470	5	1	28310000	585	-5.28	0.76	12	0.18	-391.00	2707.00	3580	20240313	-42.32	1454	20240806	42.02	3580	-42.32	20240313	1454	42.02	20240806	6830	-69.77	20231106	1454	42.02	20240806	2.50	N	377220	100	28 억	175713	N	N	N	N
70	20241021	111229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2055	10	2	0.49	68691950	33790	14.57	2000	2060	2000	2655	1435	2045	2032.91	0.62	1943	2128	2086	2048	2006	1968	2107	2027	28	610	100	1470	5	1	28310000	582	-5.26	0.76	12	0.12	-391.00	2707.00	3580	20240313	-42.60	1454	20240806	41.33	3580	-42.60	20240313	1454	41.33	20240806	6830	-69.91	20231106	1454	41.33	20240806	2.50	N	377220	100	28 억	175713	N	N	N	N
71	20241021	101235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2055	10	2	0.49	48482850	23905	10.31	2000	2060	2000	2655	1435	2045	2028.15	0.62	457	2128	2086	2048	2006	1968	2107	2027	28	610	100	1470	5	1	28310000	582	-5.26	0.76	12	0.08	-391.00	2707.00	3580	20240313	-42.60	1454	20240806	41.33	3580	-42.60	20240313	1454	41.33	20240806	6830	-69.91	20231106	1454	41.33	20240806	2.50	N	377220	100	28 억	175713	N	N	N	N
72	20241021	091233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	-15	5	-0.73	22506050	11186	4.82	2000	2035	2000	2655	1435	2045	2011.98	0.62	1671	2128	2086	2048	2006	1968	2107	2027	28	610	100	1470	5	1	28310000	575	-5.19	0.75	12	0.04	-391.00	2707.00	3580	20240313	-43.30	1454	20240806	39.61	3580	-43.30	20240313	1454	39.61	20240806	6830	-70.28	20231106	1454	39.61	20240806	2.50	N	377220	100	28 억	175713	N	N	N	N
73	20241018	161231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2045	25	2	1.24	467561730	229787	84.95	2020	2090	2010	2625	1415	2020	2034.72	0.43	53681	2096	2057	2021	1982	1946	2077	2002	28	605	100	1450	5	1	28310000	579	-5.23	0.76	12	0.81	-391.00	2707.00	4000	20231011	-48.88	1454	20240806	40.65	3580	-42.88	20240313	1454	40.65	20240806	6830	-70.06	20231106	1454	40.65	20240806	3.43	N	377220	100	28 억	122074	N	N	N	N
74	20241018	151302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2045	25	2	1.24	440249915	216415	80.01	2020	2090	2010	2625	1415	2020	2034.29	0.43	54663	2096	2057	2021	1982	1946	2077	2002	28	605	100	1450	5	1	28310000	579	-5.23	0.76	12	0.76	-391.00	2707.00	4000	20231011	-48.88	1454	20240806	40.65	3580	-42.88	20240313	1454	40.65	20240806	6830	-70.06	20231106	1454	40.65	20240806	3.43	N	377220	100	28 억	122074	N	N	N	N
75	20241018	141303	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	10	2	0.50	247069620	121857	45.05	2020	2050	2010	2625	1415	2020	2027.54	0.43	19423	2096	2057	2021	1982	1946	2077	2002	28	605	100	1450	5	1	28310000	575	-5.19	0.75	12	0.43	-391.00	2707.00	4000	20231011	-49.25	1454	20240806	39.61	3580	-43.30	20240313	1454	39.61	20240806	6830	-70.28	20231106	1454	39.61	20240806	3.43	N	377220	100	28 억	122074	N	N	N	N
76	20241018	131247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2035	15	2	0.74	216515800	106771	39.47	2020	2050	2010	2625	1415	2020	2027.85	0.43	20153	2096	2057	2021	1982	1946	2077	2002	28	605	100	1450	5	1	28310000	576	-5.20	0.75	12	0.38	-391.00	2707.00	4000	20231011	-49.12	1454	20240806	39.96	3580	-43.16	20240313	1454	39.96	20240806	6830	-70.20	20231106	1454	39.96	20240806	3.43	N	377220	100	28 억	122074	N	N	N	N
77	20241018	121258	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	10	2	0.50	167643420	82644	30.55	2020	2050	2010	2625	1415	2020	2028.50	0.43	22035	2096	2057	2021	1982	1946	2077	2002	28	605	100	1450	5	1	28310000	575	-5.19	0.75	12	0.29	-391.00	2707.00	4000	20231011	-49.25	1454	20240806	39.61	3580	-43.30	20240313	1454	39.61	20240806	6830	-70.28	20231106	1454	39.61	20240806	3.43	N	377220	100	28 억	122074	N	N	N	N
78	20241018	111255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2030	10	2	0.50	150606635	74248	27.45	2020	2050	2010	2625	1415	2020	2028.43	0.43	21634	2096	2057	2021	1982	1946	2077	2002	28	605	100	1450	5	1	28310000	575	-5.19	0.75	12	0.26	-391.00	2707.00	4000	20231011	-49.25	1454	20240806	39.61	3580	-43.30	20240313	1454	39.61	20240806	6830	-70.28	20231106	1454	39.61	20240806	3.43	N	377220	100	28 억	122074	N	N	N	N
79	20241018	101239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2040	20	2	0.99	110761350	54606	20.19	2020	2050	2010	2625	1415	2020	2028.37	0.43	14301	2096	2057	2021	1982	1946	2077	2002	28	605	100	1450	5	1	28310000	578	-5.22	0.75	12	0.19	-391.00	2707.00	4000	20231011	-49.00	1454	20240806	40.30	3580	-43.02	20240313	1454	40.30	20240806	6830	-70.13	20231106	1454	40.30	20240806	3.43	N	377220	100	28 억	122074	N	N	N	N
80	20241018	091238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2035	15	2	0.74	30632465	15144	5.60	2020	2050	2015	2625	1415	2020	2022.75	0.43	7285	2096	2057	2021	1982	1946	2077	2002	28	605	100	1450	5	1	28310000	576	-5.20	0.75	12	0.05	-391.00	2707.00	4000	20231011	-49.12	1454	20240806	39.96	3580	-43.16	20240313	1454	39.96	20240806	6830	-70.20	20231106	1454	39.96	20240806	3.43	N	377220	100	28 억	122074	N	N	N	N
81	20241017	161235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	0	3	0.00	542707693	269397	4.01	1998	2060	1985	2625	1415	2020	2014.51	0.26	50176	2786	2402	2196	1812	1606	2300	1710	28	605	100	1450	5	1	28310000	572	-5.17	0.75	12	0.95	-391.00	2707.00	4000	20231011	-49.50	1454	20240806	38.93	3580	-43.58	20240313	1454	38.93	20240806	6830	-70.42	20231106	1454	38.93	20240806	3.48	N	377220	100	28 억	72610	N	N	N	N
82	20241017	151237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2040	20	2	0.99	521055153	258706	3.85	1998	2060	1985	2625	1415	2020	2014.08	0.26	47691	2786	2402	2196	1812	1606	2300	1710	28	605	100	1450	5	1	28310000	578	-5.22	0.75	12	0.91	-391.00	2707.00	4000	20231011	-49.00	1454	20240806	40.30	3580	-43.02	20240313	1454	40.30	20240806	6830	-70.13	20231106	1454	40.30	20240806	3.48	N	377220	100	28 억	72610	N	N	N	N
83	20241017	141244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	0	3	0.00	438982783	218352	3.25	1998	2060	1985	2625	1415	2020	2010.44	0.26	41410	2786	2402	2196	1812	1606	2300	1710	28	605	100	1450	5	1	28310000	572	-5.17	0.75	12	0.77	-391.00	2707.00	4000	20231011	-49.50	1454	20240806	38.93	3580	-43.58	20240313	1454	38.93	20240806	6830	-70.42	20231106	1454	38.93	20240806	3.48	N	377220	100	28 억	72610	N	N	N	N
84	20241017	131237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2005	-15	5	-0.74	355431199	176618	2.63	1998	2060	1985	2625	1415	2020	2012.43	0.26	22694	2786	2402	2196	1812	1606	2300	1710	28	605	100	1450	5	1	28310000	568	-5.13	0.74	12	0.62	-391.00	2707.00	4000	20231011	-49.88	1454	20240806	37.90	3580	-43.99	20240313	1454	37.90	20240806	6830	-70.64	20231106	1454	37.90	20240806	3.48	N	377220	100	28 억	72610	N	N	N	N
85	20241017	121244	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2010	-10	5	-0.50	319781176	158789	2.36	1998	2060	1985	2625	1415	2020	2013.87	0.26	24670	2786	2402	2196	1812	1606	2300	1710	28	605	100	1450	5	1	28310000	569	-5.14	0.74	12	0.56	-391.00	2707.00	4000	20231011	-49.75	1454	20240806	38.24	3580	-43.85	20240313	1454	38.24	20240806	6830	-70.57	20231106	1454	38.24	20240806	3.48	N	377220	100	28 억	72610	N	N	N	N
86	20241017	111241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	-5	5	-0.25	284806386	141345	2.10	1998	2060	1985	2625	1415	2020	2014.97	0.26	19403	2786	2402	2196	1812	1606	2300	1710	28	605	100	1450	5	1	28310000	570	-5.15	0.74	12	0.50	-391.00	2707.00	4000	20231011	-49.62	1454	20240806	38.58	3580	-43.72	20240313	1454	38.58	20240806	6830	-70.50	20231106	1454	38.58	20240806	3.48	N	377220	100	28 억	72610	N	N	N	N
87	20241017	101238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2015	-5	5	-0.25	208336760	103198	1.54	1998	2060	1985	2625	1415	2020	2018.81	0.26	16702	2786	2402	2196	1812	1606	2300	1710	28	605	100	1450	5	1	28310000	570	-5.15	0.74	12	0.36	-391.00	2707.00	4000	20231011	-49.62	1454	20240806	38.58	3580	-43.72	20240313	1454	38.58	20240806	6830	-70.50	20231106	1454	38.58	20240806	3.48	N	377220	100	28 억	72610	N	N	N	N
88	20241017	091229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	0	3	0.00	83621400	41774	0.62	1998	2030	1985	2625	1415	2020	2001.75	0.26	5473	2786	2402	2196	1812	1606	2300	1710	28	605	100	1450	5	1	28310000	572	-5.17	0.75	12	0.15	-391.00	2707.00	4000	20231011	-49.50	1454	20240806	38.93	3580	-43.58	20240313	1454	38.93	20240806	6830	-70.42	20231106	1454	38.93	20240806	3.48	N	377220	100	28 억	72610	N	N	N	N
89	20241016	161223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2020	-205	5	-9.21	15264886479	6687736	6913.89	2220	2580	1990	2890	1560	2225	2282.68	0.67	-116683	2341	2282	2201	2142	2061	2312	2172	28	665	100	1600	5	1	28310000	572	-5.17	0.75	12	23.62	-391.00	2707.00	4000	20231011	-49.50	1454	20240806	38.93	3580	-43.58	20240313	1454	38.93	20240806	6830	-70.42	20231106	1454	38.93	20240806	3.47	N	377220	100	28 억	189259	N	N	N	N
90	20241016	151231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2045	-180	5	-8.09	15180901869	6646333	6871.09	2220	2580	1990	2890	1560	2225	2284.10	0.67	-124972	2341	2282	2201	2142	2061	2312	2172	28	665	100	1600	5	1	28310000	579	-5.23	0.76	12	23.48	-391.00	2707.00	4000	20231011	-48.88	1454	20240806	40.65	3580	-42.88	20240313	1454	40.65	20240806	6830	-70.06	20231106	1454	40.65	20240806	3.47	N	377220	100	28 억	189259	N	N	N	N
91	20241016	141234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1998	-227	5	-10.20	14871289523	6492733	6712.29	2220	2580	1998	2890	1560	2225	2290.45	0.67	-133289	2341	2282	2201	2142	2061	2312	2172	28	665	100	1600	1	1	28310000	566	-5.11	0.74	12	22.93	-391.00	2707.00	4000	20231011	-50.05	1454	20240806	37.41	3580	-44.19	20240313	1454	37.41	20240806	6830	-70.75	20231106	1454	37.41	20240806	3.47	N	377220	100	28 억	189259	N	N	N	N
92	20241016	131227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2045	-180	5	-8.09	14509958220	6314358	6527.89	2220	2580	2040	2890	1560	2225	2297.93	0.67	-122402	2341	2282	2201	2142	2061	2312	2172	28	665	100	1600	5	1	28310000	579	-5.23	0.76	12	22.30	-391.00	2707.00	4000	20231011	-48.88	1454	20240806	40.65	3580	-42.88	20240313	1454	40.65	20240806	6830	-70.06	20231106	1454	40.65	20240806	3.47	N	377220	100	28 억	189259	N	N	N	N
93	20241016	121227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2085	-140	5	-6.29	14141582865	6135641	6343.12	2220	2580	2070	2890	1560	2225	2304.83	0.67	-122550	2341	2282	2201	2142	2061	2312	2172	28	665	100	1600	5	1	28310000	590	-5.33	0.77	12	21.67	-391.00	2707.00	4000	20231011	-47.88	1454	20240806	43.40	3580	-41.76	20240313	1454	43.40	20240806	6830	-69.47	20231106	1454	43.40	20240806	3.47	N	377220	100	28 억	189259	N	N	N	N
94	20241016	111225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2090	-135	5	-6.07	13678526860	5914403	6114.41	2220	2580	2070	2890	1560	2225	2312.75	0.67	-98359	2341	2282	2201	2142	2061	2312	2172	28	665	100	1600	5	1	28310000	592	-5.35	0.77	12	20.89	-391.00	2707.00	4000	20231011	-47.75	1454	20240806	43.74	3580	-41.62	20240313	1454	43.74	20240806	6830	-69.40	20231106	1454	43.74	20240806	3.47	N	377220	100	28 억	189259	N	N	N	N
95	20241016	101224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2250	25	2	1.12	726286795	317758	328.50	2220	2385	2180	2890	1560	2225	2285.66	0.67	-67780	2341	2282	2201	2142	2061	2312	2172	28	665	100	1600	5	1	28310000	637	-5.75	0.83	12	1.12	-391.00	2707.00	4000	20231011	-43.75	1454	20240806	54.75	3580	-37.15	20240313	1454	54.75	20240806	6830	-67.06	20231106	1454	54.75	20240806	3.47	N	377220	100	28 억	189259	N	N	N	N
96	20241016	091228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2220	-5	5	-0.22	4844600	2184	2.26	2220	2240	2200	2890	1560	2225	2218.22	0.67	-276	2341	2282	2201	2142	2061	2312	2172	28	665	100	1600	5	1	28310000	628	-5.68	0.82	12	0.01	-391.00	2707.00	4000	20231011	-44.50	1454	20240806	52.68	3580	-37.99	20240313	1454	52.68	20240806	6830	-67.50	20231106	1454	52.68	20240806	3.47	N	377220	100	28 억	189259	N	N	N	N
97	20241015	161219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	60	2	2.77	213555760	96709	45.42	2135	2260	2120	2810	1520	2165	2208.23	0.71	-10285	2281	2222	2146	2087	2011	2185	2050	28	645	100	1550	5	1	28310000	630	-5.69	0.82	12	0.34	-391.00	2707.00	4000	20231011	-44.38	1454	20240806	53.03	3580	-37.85	20240313	1454	53.03	20240806	6830	-67.42	20231106	1454	53.03	20240806	3.44	N	377220	100	28 억	199697	N	N	N	N
98	20241015	151229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2235	70	2	3.23	211990200	96005	45.09	2135	2260	2120	2810	1520	2165	2208.12	0.71	-10161	2281	2222	2146	2087	2011	2185	2050	28	645	100	1550	5	1	28310000	633	-5.72	0.83	12	0.34	-391.00	2707.00	4000	20231011	-44.12	1454	20240806	53.71	3580	-37.57	20240313	1454	53.71	20240806	6830	-67.28	20231106	1454	53.71	20240806	3.44	N	377220	100	28 억	199697	N	N	N	N
99	20241015	141229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	60	2	2.77	121215325	55365	26.00	2135	2250	2120	2810	1520	2165	2189.39	0.71	-9157	2281	2222	2146	2087	2011	2185	2050	28	645	100	1550	5	1	28310000	630	-5.69	0.82	12	0.20	-391.00	2707.00	4000	20231011	-44.38	1454	20240806	53.03	3580	-37.85	20240313	1454	53.03	20240806	6830	-67.42	20231106	1454	53.03	20240806	3.44	N	377220	100	28 억	199697	N	N	N	N
100	20241015	131225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	50	2	2.31	98490970	45131	21.20	2135	2250	2120	2810	1520	2165	2182.34	0.71	-8633	2281	2222	2146	2087	2011	2185	2050	28	645	100	1550	5	1	28310000	627	-5.66	0.82	12	0.16	-391.00	2707.00	4000	20231011	-44.62	1454	20240806	52.34	3580	-38.13	20240313	1454	52.34	20240806	6830	-67.57	20231106	1454	52.34	20240806	3.44	N	377220	100	28 억	199697	N	N	N	N
101	20241015	121229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	0	3	0.00	33390055	15595	7.32	2135	2190	2120	2810	1520	2165	2141.07	0.71	-4036	2281	2222	2146	2087	2011	2185	2050	28	645	100	1550	5	1	28310000	613	-5.54	0.80	12	0.06	-391.00	2707.00	4000	20231011	-45.88	1454	20240806	48.90	3580	-39.53	20240313	1454	48.90	20240806	6830	-68.30	20231106	1454	48.90	20240806	3.44	N	377220	100	28 억	199697	N	N	N	N
102	20241015	111233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	0	3	0.00	31438890	14692	6.90	2135	2190	2120	2810	1520	2165	2139.86	0.71	-3716	2281	2222	2146	2087	2011	2185	2050	28	645	100	1550	5	1	28310000	613	-5.54	0.80	12	0.05	-391.00	2707.00	4000	20231011	-45.88	1454	20240806	48.90	3580	-39.53	20240313	1454	48.90	20240806	6830	-68.30	20231106	1454	48.90	20240806	3.44	N	377220	100	28 억	199697	N	N	N	N
103	20241015	101230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2120	-45	5	-2.08	23881190	11170	5.25	2135	2190	2120	2810	1520	2165	2137.98	0.71	-1615	2281	2222	2146	2087	2011	2185	2050	28	645	100	1550	5	1	28310000	600	-5.42	0.78	12	0.04	-391.00	2707.00	4000	20231011	-47.00	1454	20240806	45.80	3580	-40.78	20240313	1454	45.80	20240806	6830	-68.96	20231106	1454	45.80	20240806	3.44	N	377220	100	28 억	199697	N	N	N	N
104	20241015	091226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	0	3	0.00	3036465	1412	0.66	2135	2190	2125	2810	1520	2165	2150.47	0.71	-844	2281	2222	2146	2087	2011	2185	2050	28	645	100	1550	5	1	28310000	613	-5.54	0.80	12	0.00	-391.00	2707.00	4000	20231011	-45.88	1454	20240806	48.90	3580	-39.53	20240313	1454	48.90	20240806	6830	-68.30	20231106	1454	48.90	20240806	3.44	N	377220	100	28 억	199697	N	N	N	N
105	20241014	161154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2165	-25	5	-1.14	456695045	212891	221.99	2195	2205	2070	2845	1535	2190	2145.23	0.86	-48233	2343	2266	2163	2086	1983	2280	2100	28	655	100	1570	5	1	28310000	613	-5.54	0.80	12	0.75	-391.00	2707.00	4000	20231011	-45.88	1454	20240806	48.90	3580	-39.53	20240313	1454	48.90	20240806	6830	-68.30	20231106	1454	48.90	20240806	3.41	N	377220	100	28 억	242581	N	N	N	N
106	20241014	151210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	-40	5	-1.83	353455710	165520	172.59	2195	2205	2070	2845	1535	2190	2135.43	0.86	-37612	2343	2266	2163	2086	1983	2280	2100	28	655	100	1570	5	1	28310000	609	-5.50	0.79	12	0.58	-391.00	2707.00	4000	20231011	-46.25	1454	20240806	47.87	3580	-39.94	20240313	1454	47.87	20240806	6830	-68.52	20231106	1454	47.87	20240806	3.41	N	377220	100	28 억	242581	N	N	N	N
107	20241014	141209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2135	-55	5	-2.51	299186110	140103	146.09	2195	2205	2070	2845	1535	2190	2135.47	0.86	-36548	2343	2266	2163	2086	1983	2280	2100	28	655	100	1570	5	1	28310000	604	-5.46	0.79	12	0.49	-391.00	2707.00	4000	20231011	-46.62	1454	20240806	46.84	3580	-40.36	20240313	1454	46.84	20240806	6830	-68.74	20231106	1454	46.84	20240806	3.41	N	377220	100	28 억	242581	N	N	N	N
108	20241014	131207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	-40	5	-1.83	161252465	76084	79.34	2195	2205	2070	2845	1535	2190	2119.40	0.86	-35475	2343	2266	2163	2086	1983	2280	2100	28	655	100	1570	5	1	28310000	609	-5.50	0.79	12	0.27	-391.00	2707.00	4000	20231011	-46.25	1454	20240806	47.87	3580	-39.94	20240313	1454	47.87	20240806	6830	-68.52	20231106	1454	47.87	20240806	3.41	N	377220	100	28 억	242581	N	N	N	N
109	20241014	121158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2110	-80	5	-3.65	69432340	32533	33.92	2195	2205	2100	2845	1535	2190	2134.21	0.86	-24454	2343	2266	2163	2086	1983	2280	2100	28	655	100	1570	5	1	28310000	597	-5.40	0.78	12	0.11	-391.00	2707.00	4000	20231011	-47.25	1454	20240806	45.12	3580	-41.06	20240313	1454	45.12	20240806	6830	-69.11	20231106	1454	45.12	20240806	3.41	N	377220	100	28 억	242581	N	N	N	N
110	20241014	111158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-75	5	-3.42	60627725	28374	29.59	2195	2205	2100	2845	1535	2190	2136.74	0.86	-21497	2343	2266	2163	2086	1983	2280	2100	28	655	100	1570	5	1	28310000	599	-5.41	0.78	12	0.10	-391.00	2707.00	4000	20231011	-47.12	1454	20240806	45.46	3580	-40.92	20240313	1454	45.46	20240806	6830	-69.03	20231106	1454	45.46	20240806	3.41	N	377220	100	28 억	242581	N	N	N	N
111	20241014	101201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2140	-50	5	-2.28	40896665	19030	19.84	2195	2205	2120	2845	1535	2190	2149.06	0.86	-14211	2343	2266	2163	2086	1983	2280	2100	28	655	100	1570	5	1	28310000	606	-5.47	0.79	12	0.07	-391.00	2707.00	4000	20231011	-46.50	1454	20240806	47.18	3580	-40.22	20240313	1454	47.18	20240806	6830	-68.67	20231106	1454	47.18	20240806	3.41	N	377220	100	28 억	242581	N	N	N	N
112	20241014	091202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	5	2	0.23	10024410	4591	4.79	2195	2205	2160	2845	1535	2190	2183.49	0.86	-1879	2343	2266	2163	2086	1983	2280	2100	28	655	100	1570	5	1	28310000	621	-5.61	0.81	12	0.02	-391.00	2707.00	4000	20231011	-45.12	1454	20240806	50.96	3580	-38.69	20240313	1454	50.96	20240806	6830	-67.86	20231106	1454	50.96	20240806	3.41	N	377220	100	28 억	242581	N	N	N	N
113	20241011	161140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	0	3	0.00	204707230	95894	69.94	2190	2240	2060	2845	1535	2190	2134.72	0.89	-12268	2363	2276	2203	2116	2043	2240	2080	28	655	100	1570	5	1	28310000	620	-5.60	0.81	12	0.34	-391.00	2707.00	4000	20231011	-45.25	1454	20240806	50.62	3580	-38.83	20240313	1454	50.62	20240806	8000	-72.62	20231011	1454	50.62	20240806	3.37	N	377220	100	28 억	252790	N	N	N	N
114	20241011	151156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2160	-30	5	-1.37	175669560	82575	60.23	2190	2240	2060	2845	1535	2190	2127.39	0.89	-6511	2363	2276	2203	2116	2043	2240	2080	28	655	100	1570	5	1	28310000	611	-5.52	0.80	12	0.29	-391.00	2707.00	4000	20231011	-46.00	1454	20240806	48.56	3580	-39.66	20240313	1454	48.56	20240806	8000	-73.00	20231011	1454	48.56	20240806	3.37	N	377220	100	28 억	252790	N	N	N	N
115	20241011	141200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2115	-75	5	-3.42	124036545	58325	42.54	2190	2240	2060	2845	1535	2190	2126.64	0.89	945	2363	2276	2203	2116	2043	2240	2080	28	655	100	1570	5	1	28310000	599	-5.41	0.78	12	0.21	-391.00	2707.00	4000	20231011	-47.12	1454	20240806	45.46	3580	-40.92	20240313	1454	45.46	20240806	8000	-73.56	20231011	1454	45.46	20240806	3.37	N	377220	100	28 억	252790	N	N	N	N
116	20241011	131200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2160	-30	5	-1.37	40785645	18765	13.69	2190	2240	2140	2845	1535	2190	2173.50	0.89	-5420	2363	2276	2203	2116	2043	2240	2080	28	655	100	1570	5	1	28310000	611	-5.52	0.80	12	0.07	-391.00	2707.00	4000	20231011	-46.00	1454	20240806	48.56	3580	-39.66	20240313	1454	48.56	20240806	8000	-73.00	20231011	1454	48.56	20240806	3.37	N	377220	100	28 억	252790	N	N	N	N
117	20241011	121153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2160	-30	5	-1.37	35546295	16320	11.90	2190	2240	2150	2845	1535	2190	2178.08	0.89	-4655	2363	2276	2203	2116	2043	2240	2080	28	655	100	1570	5	1	28310000	611	-5.52	0.80	12	0.06	-391.00	2707.00	4000	20231011	-46.00	1454	20240806	48.56	3580	-39.66	20240313	1454	48.56	20240806	8000	-73.00	20231011	1454	48.56	20240806	3.37	N	377220	100	28 억	252790	N	N	N	N
118	20241011	111154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	-10	5	-0.46	27701370	12684	9.25	2190	2240	2155	2845	1535	2190	2183.96	0.89	-3622	2363	2276	2203	2116	2043	2240	2080	28	655	100	1570	5	1	28310000	617	-5.58	0.81	12	0.04	-391.00	2707.00	4000	20231011	-45.50	1454	20240806	49.93	3580	-39.11	20240313	1454	49.93	20240806	8000	-72.75	20231011	1454	49.93	20240806	3.37	N	377220	100	28 억	252790	N	N	N	N
119	20241011	101203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	-5	5	-0.23	16036565	7300	5.32	2190	2240	2165	2845	1535	2190	2196.79	0.89	-3958	2363	2276	2203	2116	2043	2240	2080	28	655	100	1570	5	1	28310000	619	-5.59	0.81	12	0.03	-391.00	2707.00	4000	20231011	-45.38	1454	20240806	50.28	3580	-38.97	20240313	1454	50.28	20240806	8000	-72.69	20231011	1454	50.28	20240806	3.37	N	377220	100	28 억	252790	N	N	N	N
120	20241011	091158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	10	2	0.46	5878540	2657	1.94	2190	2240	2190	2845	1535	2190	2212.47	0.89	-1134	2363	2276	2203	2116	2043	2240	2080	28	655	100	1570	5	1	28310000	623	-5.63	0.81	12	0.01	-391.00	2707.00	4000	20231011	-45.00	1454	20240806	51.31	3580	-38.55	20240313	1454	51.31	20240806	8000	-72.50	20231011	1454	51.31	20240806	3.37	N	377220	100	28 억	252790	N	N	N	N
121	20241010	161224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	-65	5	-2.88	299225890	136464	101.49	2235	2290	2130	2930	1580	2255	2192.71	1.00	-34371	2378	2316	2258	2196	2138	2287	2167	28	675	100	1620	5	1	28310000	620	-5.60	0.81	12	0.48	-391.00	2707.00	4000	20231011	-45.25	1454	20240806	50.62	3580	-38.83	20240313	1454	50.62	20240806	8000	-72.62	20231011	1454	50.62	20240806	3.36	N	377220	100	28 억	281940	N	N	N	N
122	20241010	151243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2240	-15	5	-0.67	287925015	131349	97.68	2235	2290	2130	2930	1580	2255	2192.06	1.00	-34273	2378	2316	2258	2196	2138	2287	2167	28	675	100	1620	5	1	28310000	634	-5.73	0.83	12	0.46	-391.00	2707.00	4000	20231011	-44.00	1454	20240806	54.06	3580	-37.43	20240313	1454	54.06	20240806	8000	-72.00	20231011	1454	54.06	20240806	3.36	N	377220	100	28 억	281940	N	N	N	N
123	20241010	141236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2225	-30	5	-1.33	240668570	110204	81.96	2235	2290	2130	2930	1580	2255	2183.85	1.00	-30464	2378	2316	2258	2196	2138	2287	2167	28	675	100	1620	5	1	28310000	630	-5.69	0.82	12	0.39	-391.00	2707.00	4000	20231011	-44.38	1454	20240806	53.03	3580	-37.85	20240313	1454	53.03	20240806	8000	-72.19	20231011	1454	53.03	20240806	3.36	N	377220	100	28 억	281940	N	N	N	N
124	20241010	131233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2215	-40	5	-1.77	226786190	103979	77.33	2235	2290	2130	2930	1580	2255	2181.08	1.00	-27783	2378	2316	2258	2196	2138	2287	2167	28	675	100	1620	5	1	28310000	627	-5.66	0.82	12	0.37	-391.00	2707.00	4000	20231011	-44.62	1454	20240806	52.34	3580	-38.13	20240313	1454	52.34	20240806	8000	-72.31	20231011	1454	52.34	20240806	3.36	N	377220	100	28 억	281940	N	N	N	N
125	20241010	121233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2145	-110	5	-4.88	136970050	62991	46.85	2235	2290	2130	2930	1580	2255	2174.44	1.00	-8158	2378	2316	2258	2196	2138	2287	2167	28	675	100	1620	5	1	28310000	607	-5.49	0.79	12	0.22	-391.00	2707.00	4000	20231011	-46.38	1454	20240806	47.52	3580	-40.08	20240313	1454	47.52	20240806	8000	-73.19	20231011	1454	47.52	20240806	3.36	N	377220	100	28 억	281940	N	N	N	N
126	20241010	111232	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-85	5	-3.77	111123700	50945	37.89	2235	2290	2130	2930	1580	2255	2181.25	1.00	-2530	2378	2316	2258	2196	2138	2287	2167	28	675	100	1620	5	1	28310000	614	-5.55	0.80	12	0.18	-391.00	2707.00	4000	20231011	-45.75	1454	20240806	49.24	3580	-39.39	20240313	1454	49.24	20240806	8000	-72.88	20231011	1454	49.24	20240806	3.36	N	377220	100	28 억	281940	N	N	N	N
127	20241010	101230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	-65	5	-2.88	59775745	27134	20.18	2235	2290	2175	2930	1580	2255	2202.98	1.00	2645	2378	2316	2258	2196	2138	2287	2167	28	675	100	1620	5	1	28310000	620	-5.60	0.81	12	0.10	-391.00	2707.00	4000	20231011	-45.25	1454	20240806	50.62	3580	-38.83	20240313	1454	50.62	20240806	8000	-72.62	20231011	1454	50.62	20240806	3.36	N	377220	100	28 억	281940	N	N	N	N
128	20241010	091235	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2210	-45	5	-2.00	4973255	2239	1.67	2235	2290	2205	2930	1580	2255	2221.19	1.00	-17	2378	2316	2258	2196	2138	2287	2167	28	675	100	1620	5	1	28310000	626	-5.65	0.82	12	0.01	-391.00	2707.00	4000	20231011	-44.75	1454	20240806	51.99	3580	-38.27	20240313	1454	51.99	20240806	8000	-72.38	20231011	1454	51.99	20240806	3.36	N	377220	100	28 억	281940	N	N	N	N
129	20241008	161220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2255	-40	5	-1.74	305030085	134218	103.30	2285	2320	2200	2980	1610	2295	2272.67	1.10	-30466	2455	2375	2315	2235	2175	2345	2205	28	685	100	1650	5	1	28310000	638	-5.77	0.83	12	0.47	-391.00	2707.00	4000	20231011	-43.62	1454	20240806	55.09	3580	-37.01	20240313	1454	55.09	20240806	8000	-71.81	20231011	1454	55.09	20240806	3.50	N	377220	100	28 억	310944	N	N	N	N
130	20241008	151233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	-5	5	-0.22	283873245	124842	96.09	2285	2320	2200	2980	1610	2295	2273.86	1.10	-28370	2455	2375	2315	2235	2175	2345	2205	28	685	100	1650	5	1	28310000	648	-5.86	0.85	12	0.44	-391.00	2707.00	4000	20231011	-42.75	1454	20240806	57.50	3580	-36.03	20240313	1454	57.50	20240806	8000	-71.38	20231011	1454	57.50	20240806	3.50	N	377220	100	28 억	310944	N	N	N	N
131	20241008	141227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2280	-15	5	-0.65	211607260	93144	71.69	2285	2320	2200	2980	1610	2295	2271.83	1.10	-23218	2455	2375	2315	2235	2175	2345	2205	28	685	100	1650	5	1	28310000	645	-5.83	0.84	12	0.33	-391.00	2707.00	4000	20231011	-43.00	1454	20240806	56.81	3580	-36.31	20240313	1454	56.81	20240806	8000	-71.50	20231011	1454	56.81	20240806	3.50	N	377220	100	28 억	310944	N	N	N	N
132	20241008	131225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2275	-20	5	-0.87	194337610	85542	65.84	2285	2320	2200	2980	1610	2295	2271.84	1.10	-20257	2455	2375	2315	2235	2175	2345	2205	28	685	100	1650	5	1	28310000	644	-5.82	0.84	12	0.30	-391.00	2707.00	4000	20231011	-43.12	1454	20240806	56.46	3580	-36.45	20240313	1454	56.46	20240806	8000	-71.56	20231011	1454	56.46	20240806	3.50	N	377220	100	28 억	310944	N	N	N	N
133	20241008	121226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2255	-40	5	-1.74	152414575	67160	51.69	2285	2320	2200	2980	1610	2295	2269.42	1.10	-13174	2455	2375	2315	2235	2175	2345	2205	28	685	100	1650	5	1	28310000	638	-5.77	0.83	12	0.24	-391.00	2707.00	4000	20231011	-43.62	1454	20240806	55.09	3580	-37.01	20240313	1454	55.09	20240806	8000	-71.81	20231011	1454	55.09	20240806	3.50	N	377220	100	28 억	310944	N	N	N	N
134	20241008	111225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2270	-25	5	-1.09	137445280	60493	46.56	2285	2320	2200	2980	1610	2295	2272.09	1.10	-12326	2455	2375	2315	2235	2175	2345	2205	28	685	100	1650	5	1	28310000	643	-5.81	0.84	12	0.21	-391.00	2707.00	4000	20231011	-43.25	1454	20240806	56.12	3580	-36.59	20240313	1454	56.12	20240806	8000	-71.62	20231011	1454	56.12	20240806	3.50	N	377220	100	28 억	310944	N	N	N	N
135	20241008	101225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2265	-30	5	-1.31	94437705	41420	31.88	2285	2320	2200	2980	1610	2295	2280.00	1.10	-5526	2455	2375	2315	2235	2175	2345	2205	28	685	100	1650	5	1	28310000	641	-5.79	0.84	12	0.15	-391.00	2707.00	4000	20231011	-43.38	1454	20240806	55.78	3580	-36.73	20240313	1454	55.78	20240806	8000	-71.69	20231011	1454	55.78	20240806	3.50	N	377220	100	28 억	310944	N	N	N	N
136	20241008	091229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2265	-30	5	-1.31	42952125	18807	14.48	2285	2315	2200	2980	1610	2295	2283.84	1.10	-690	2455	2375	2315	2235	2175	2345	2205	28	685	100	1650	5	1	28310000	641	-5.79	0.84	12	0.07	-391.00	2707.00	4000	20231011	-43.38	1454	20240806	55.78	3580	-36.73	20240313	1454	55.78	20240806	8000	-71.69	20231011	1454	55.78	20240806	3.50	N	377220	100	28 억	310944	N	N	N	N
137	20241007	161243	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2295	-70	5	-2.96	298030875	129040	80.63	2365	2395	2255	3070	1660	2365	2309.60	1.17	-19454	2448	2406	2373	2331	2298	2427	2352	28	705	100	1700	5	1	28310000	650	-5.87	0.85	12	0.46	-391.00	2707.00	4000	20231011	-42.62	1454	20240806	57.84	3580	-35.89	20240313	1454	57.84	20240806	8000	-71.31	20231011	1454	57.84	20240806	3.47	N	377220	100	28 억	329930	N	N	N	N
138	20241007	151155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2290	-75	5	-3.17	280077505	121188	75.73	2365	2395	2255	3070	1660	2365	2311.10	1.17	-15950	2448	2406	2373	2331	2298	2427	2352	28	705	100	1700	5	1	28310000	648	-5.86	0.85	12	0.43	-391.00	2707.00	4000	20231011	-42.75	1454	20240806	57.50	3580	-36.03	20240313	1454	57.50	20240806	8000	-71.38	20231011	1454	57.50	20240806	3.47	N	377220	100	28 억	329930	N	N	N	N
139	20241007	141216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2310	-55	5	-2.33	148167820	63327	39.57	2365	2395	2300	3070	1660	2365	2339.73	1.17	-17604	2448	2406	2373	2331	2298	2427	2352	28	705	100	1700	5	1	28310000	654	-5.91	0.85	12	0.22	-391.00	2707.00	4000	20231011	-42.25	1454	20240806	58.87	3580	-35.47	20240313	1454	58.87	20240806	8000	-71.12	20231011	1454	58.87	20240806	3.47	N	377220	100	28 억	329930	N	N	N	N
140	20241007	131145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	-25	5	-1.06	99907390	42459	26.53	2365	2395	2325	3070	1660	2365	2353.03	1.17	-9817	2448	2406	2373	2331	2298	2427	2352	28	705	100	1700	5	1	28310000	662	-5.98	0.86	12	0.15	-391.00	2707.00	4000	20231011	-41.50	1454	20240806	60.94	3580	-34.64	20240313	1454	60.94	20240806	8000	-70.75	20231011	1454	60.94	20240806	3.47	N	377220	100	28 억	329930	N	N	N	N
141	20241007	121211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	-30	5	-1.27	73391620	31108	19.44	2365	2395	2335	3070	1660	2365	2359.25	1.17	-3815	2448	2406	2373	2331	2298	2427	2352	28	705	100	1700	5	1	28310000	661	-5.97	0.86	12	0.11	-391.00	2707.00	4000	20231011	-41.62	1454	20240806	60.59	3580	-34.78	20240313	1454	60.59	20240806	8000	-70.81	20231011	1454	60.59	20240806	3.47	N	377220	100	28 억	329930	N	N	N	N
142	20241007	111130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2365	0	3	0.00	54274815	22948	14.34	2365	2395	2335	3070	1660	2365	2365.12	1.17	-47	2448	2406	2373	2331	2298	2427	2352	28	705	100	1700	5	1	28310000	670	-6.05	0.87	12	0.08	-391.00	2707.00	4000	20231011	-40.88	1454	20240806	62.65	3580	-33.94	20240313	1454	62.65	20240806	8000	-70.44	20231011	1454	62.65	20240806	3.47	N	377220	100	28 억	329930	N	N	N	N
143	20241007	101122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2385	20	2	0.85	46905095	19831	12.39	2365	2395	2335	3070	1660	2365	2365.24	1.17	1231	2448	2406	2373	2331	2298	2427	2352	28	705	100	1700	5	1	28310000	675	-6.10	0.88	12	0.07	-391.00	2707.00	4000	20231011	-40.38	1454	20240806	64.03	3580	-33.38	20240313	1454	64.03	20240806	8000	-70.19	20231011	1454	64.03	20240806	3.47	N	377220	100	28 억	329930	N	N	N	N
144	20241007	091206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2365	0	3	0.00	6415135	2735	1.71	2365	2370	2335	3070	1660	2365	2345.57	1.17	470	2448	2406	2373	2331	2298	2427	2352	28	705	100	1700	5	1	28310000	670	-6.05	0.87	12	0.01	-391.00	2707.00	4000	20231011	-40.88	1454	20240806	62.65	3580	-33.94	20240313	1454	62.65	20240806	8000	-70.44	20231011	1454	62.65	20240806	3.47	N	377220	100	28 억	329930	N	N	N	N
145	20241004	161048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2365	25	2	1.07	379531285	159918	66.43	2340	2415	2340	3040	1640	2340	2373.34	1.28	-32603	2506	2422	2336	2252	2166	2465	2295	28	700	100	1680	5	1	28310000	670	-6.05	0.87	12	0.56	-391.00	2707.00	4000	20231011	-40.88	1454	20240806	62.65	3580	-33.94	20240313	1454	62.65	20240806	8000	-70.44	20231011	1454	62.65	20240806	3.47	N	377220	100	28 억	362432	N	N	N	N
146	20241004	151105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	30	2	1.28	355340710	149697	62.19	2340	2415	2340	3040	1640	2340	2373.73	1.28	-30885	2506	2422	2336	2252	2166	2465	2295	28	700	100	1680	5	1	28310000	671	-6.06	0.88	12	0.53	-391.00	2707.00	4000	20231011	-40.75	1454	20240806	63.00	3580	-33.80	20240313	1454	63.00	20240806	8000	-70.38	20231011	1454	63.00	20240806	3.47	N	377220	100	28 억	362432	N	N	N	N
147	20241004	141050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2360	20	2	0.85	263787700	110877	46.06	2340	2415	2340	3040	1640	2340	2379.10	1.28	-21724	2506	2422	2336	2252	2166	2465	2295	28	700	100	1680	5	1	28310000	668	-6.04	0.87	12	0.39	-391.00	2707.00	4000	20231011	-41.00	1454	20240806	62.31	3580	-34.08	20240313	1454	62.31	20240806	8000	-70.50	20231011	1454	62.31	20240806	3.47	N	377220	100	28 억	362432	N	N	N	N
148	20241004	131104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	30	2	1.28	238740590	100275	41.66	2340	2415	2340	3040	1640	2340	2380.86	1.28	-20225	2506	2422	2336	2252	2166	2465	2295	28	700	100	1680	5	1	28310000	671	-6.06	0.88	12	0.35	-391.00	2707.00	4000	20231011	-40.75	1454	20240806	63.00	3580	-33.80	20240313	1454	63.00	20240806	8000	-70.38	20231011	1454	63.00	20240806	3.47	N	377220	100	28 억	362432	N	N	N	N
149	20241004	121100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	30	2	1.28	217140370	91129	37.86	2340	2415	2340	3040	1640	2340	2382.78	1.28	-20173	2506	2422	2336	2252	2166	2465	2295	28	700	100	1680	5	1	28310000	671	-6.06	0.88	12	0.32	-391.00	2707.00	4000	20231011	-40.75	1454	20240806	63.00	3580	-33.80	20240313	1454	63.00	20240806	8000	-70.38	20231011	1454	63.00	20240806	3.47	N	377220	100	28 억	362432	N	N	N	N
150	20241004	111050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2385	45	2	1.92	179044090	75124	31.21	2340	2415	2340	3040	1640	2340	2383.31	1.28	-8526	2506	2422	2336	2252	2166	2465	2295	28	700	100	1680	5	1	28310000	675	-6.10	0.88	12	0.27	-391.00	2707.00	4000	20231011	-40.38	1454	20240806	64.03	3580	-33.38	20240313	1454	64.03	20240806	8000	-70.19	20231011	1454	64.03	20240806	3.47	N	377220	100	28 억	362432	N	N	N	N
151	20241004	101055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	30	2	1.28	152420945	63896	26.54	2340	2415	2340	3040	1640	2340	2385.45	1.28	-7834	2506	2422	2336	2252	2166	2465	2295	28	700	100	1680	5	1	28310000	671	-6.06	0.88	12	0.23	-391.00	2707.00	4000	20231011	-40.75	1454	20240806	63.00	3580	-33.80	20240313	1454	63.00	20240806	8000	-70.38	20231011	1454	63.00	20240806	3.47	N	377220	100	28 억	362432	N	N	N	N
152	20241004	091100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	30	2	1.28	33468155	14042	5.83	2340	2415	2340	3040	1640	2340	2383.43	1.28	-6337	2506	2422	2336	2252	2166	2465	2295	28	700	100	1680	5	1	28310000	671	-6.06	0.88	12	0.05	-391.00	2707.00	4000	20231011	-40.75	1454	20240806	63.00	3580	-33.80	20240313	1454	63.00	20240806	8000	-70.38	20231011	1454	63.00	20240806	3.47	N	377220	100	28 억	362432	N	N	N	N
153	20241002	161047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	35	2	1.52	563562280	240623	219.39	2250	2420	2250	2995	1615	2305	2342.10	1.24	14964	2395	2350	2290	2245	2185	2372	2267	28	690	100	1650	5	1	28310000	662	-5.98	0.86	12	0.85	-391.00	2707.00	4000	20231011	-41.50	1454	20240806	60.94	3580	-34.64	20240313	1454	60.94	20240806	8000	-70.75	20231011	1454	60.94	20240806	3.52	N	377220	100	28 억	349665	N	N	N	N
154	20241002	151101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2375	70	2	3.04	538678800	230101	209.80	2250	2420	2250	2995	1615	2305	2341.05	1.24	16525	2395	2350	2290	2245	2185	2372	2267	28	690	100	1650	5	1	28310000	672	-6.07	0.88	12	0.81	-391.00	2707.00	4000	20231011	-40.62	1454	20240806	63.34	3580	-33.66	20240313	1454	63.34	20240806	8000	-70.31	20231011	1454	63.34	20240806	3.52	N	377220	100	28 억	349665	N	N	N	N
155	20241002	141102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	45	2	1.95	406076985	173894	158.55	2250	2420	2250	2995	1615	2305	2335.20	1.24	27305	2395	2350	2290	2245	2185	2372	2267	28	690	100	1650	5	1	28310000	665	-6.01	0.87	12	0.61	-391.00	2707.00	4000	20231011	-41.25	1454	20240806	61.62	3580	-34.36	20240313	1454	61.62	20240806	8000	-70.62	20231011	1454	61.62	20240806	3.52	N	377220	100	28 억	349665	N	N	N	N
156	20241002	131051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2350	45	2	1.95	371373385	159138	145.10	2250	2420	2250	2995	1615	2305	2333.66	1.24	28151	2395	2350	2290	2245	2185	2372	2267	28	690	100	1650	5	1	28310000	665	-6.01	0.87	12	0.56	-391.00	2707.00	4000	20231011	-41.25	1454	20240806	61.62	3580	-34.36	20240313	1454	61.62	20240806	8000	-70.62	20231011	1454	61.62	20240806	3.52	N	377220	100	28 억	349665	N	N	N	N
157	20241002	121051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2320	15	2	0.65	128909655	55809	50.88	2250	2350	2250	2995	1615	2305	2309.84	1.24	-112	2395	2350	2290	2245	2185	2372	2267	28	690	100	1650	5	1	28310000	657	-5.93	0.86	12	0.20	-391.00	2707.00	4000	20231011	-42.00	1454	20240806	59.56	3580	-35.20	20240313	1454	59.56	20240806	8000	-71.00	20231011	1454	59.56	20240806	3.52	N	377220	100	28 억	349665	N	N	N	N
158	20241002	111038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	30	2	1.30	116553150	50504	46.05	2250	2350	2250	2995	1615	2305	2307.80	1.24	-289	2395	2350	2290	2245	2185	2372	2267	28	690	100	1650	5	1	28310000	661	-5.97	0.86	12	0.18	-391.00	2707.00	4000	20231011	-41.62	1454	20240806	60.59	3580	-34.78	20240313	1454	60.59	20240806	8000	-70.81	20231011	1454	60.59	20240806	3.52	N	377220	100	28 억	349665	N	N	N	N
159	20241002	101034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2335	30	2	1.30	91951630	39967	36.44	2250	2350	2250	2995	1615	2305	2300.69	1.24	-1914	2395	2350	2290	2245	2185	2372	2267	28	690	100	1650	5	1	28310000	661	-5.97	0.86	12	0.14	-391.00	2707.00	4000	20231011	-41.62	1454	20240806	60.59	3580	-34.78	20240313	1454	60.59	20240806	8000	-70.81	20231011	1454	60.59	20240806	3.52	N	377220	100	28 억	349665	N	N	N	N
160	20241002	091035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2270	-35	5	-1.52	10986335	4861	4.43	2250	2305	2250	2995	1615	2305	2260.10	1.24	-1152	2395	2350	2290	2245	2185	2372	2267	28	690	100	1650	5	1	28310000	643	-5.81	0.84	12	0.02	-391.00	2707.00	4000	20231011	-43.25	1454	20240806	56.12	3580	-36.59	20240313	1454	56.12	20240806	8000	-71.62	20231011	1454	56.12	20240806	3.52	N	377220	100	28 억	349665	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History