KissMeData/311390/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	161236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7290	90	2	1.25	41976550	5784	18.17	7200	7310	7200	9360	5040	7200	7257.35	1.15	-436	7460	7330	7250	7120	7040	7395	7185	55	2160	500	5040	10	1	10979147	800	-14.07	1.75	12	0.05	-518.00	4157.00	8360	20231120	-12.80	4950	20240718	47.27	7380	-1.22	20241030	4950	47.27	20240718	8360	-12.80	20231120	4950	47.27	20240718	1.51	N	311390	500	54 억	126139	N	N	N	N
3	20241031	151257	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7290	90	2	1.25	37494200	5169	16.24	7200	7310	7200	9360	5040	7200	7253.67	1.15	93	7460	7330	7250	7120	7040	7395	7185	55	2160	500	5040	10	1	10979147	800	-14.07	1.75	12	0.05	-518.00	4157.00	8360	20231120	-12.80	4950	20240718	47.27	7380	-1.22	20241030	4950	47.27	20240718	8360	-12.80	20231120	4950	47.27	20240718	1.51	N	311390	500	54 억	126139	N	N	N	N
4	20241031	141253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7250	50	2	0.69	34304800	4731	14.87	7200	7310	7200	9360	5040	7200	7251.07	1.15	125	7460	7330	7250	7120	7040	7395	7185	55	2160	500	5040	10	1	10979147	796	-14.00	1.74	12	0.04	-518.00	4157.00	8360	20231120	-13.28	4950	20240718	46.46	7380	-1.76	20241030	4950	46.46	20240718	8360	-13.28	20231120	4950	46.46	20240718	1.51	N	311390	500	54 억	126139	N	N	N	N
5	20241031	131255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7270	70	2	0.97	31624820	4362	13.71	7200	7310	7200	9360	5040	7200	7250.07	1.15	166	7460	7330	7250	7120	7040	7395	7185	55	2160	500	5040	10	1	10979147	798	-14.03	1.75	12	0.04	-518.00	4157.00	8360	20231120	-13.04	4950	20240718	46.87	7380	-1.49	20241030	4950	46.87	20240718	8360	-13.04	20231120	4950	46.87	20240718	1.51	N	311390	500	54 억	126139	N	N	N	N
6	20241031	121252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7280	80	2	1.11	30649760	4228	13.29	7200	7310	7200	9360	5040	7200	7249.23	1.15	171	7460	7330	7250	7120	7040	7395	7185	55	2160	500	5040	10	1	10979147	799	-14.05	1.75	12	0.04	-518.00	4157.00	8360	20231120	-12.92	4950	20240718	47.07	7380	-1.36	20241030	4950	47.07	20240718	8360	-12.92	20231120	4950	47.07	20240718	1.51	N	311390	500	54 억	126139	N	N	N	N
7	20241031	111251	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7290	90	2	1.25	30220270	4169	13.10	7200	7310	7200	9360	5040	7200	7248.81	1.15	227	7460	7330	7250	7120	7040	7395	7185	55	2160	500	5040	10	1	10979147	800	-14.07	1.75	12	0.04	-518.00	4157.00	8360	20231120	-12.80	4950	20240718	47.27	7380	-1.22	20241030	4950	47.27	20240718	8360	-12.80	20231120	4950	47.27	20240718	1.51	N	311390	500	54 억	126139	N	N	N	N
8	20241031	101253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7270	70	2	0.97	19687590	2722	8.55	7200	7280	7200	9360	5040	7200	7232.77	1.15	-106	7460	7330	7250	7120	7040	7395	7185	55	2160	500	5040	10	1	10979147	798	-14.03	1.75	12	0.02	-518.00	4157.00	8360	20231120	-13.04	4950	20240718	46.87	7380	-1.49	20241030	4950	46.87	20240718	8360	-13.04	20231120	4950	46.87	20240718	1.51	N	311390	500	54 억	126139	N	N	N	N
9	20241031	091251	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7220	20	2	0.28	8180740	1135	3.57	7200	7220	7200	9360	5040	7200	7207.70	1.15	-78	7460	7330	7250	7120	7040	7395	7185	55	2160	500	5040	10	1	10979147	793	-13.94	1.74	12	0.01	-518.00	4157.00	8360	20231120	-13.64	4950	20240718	45.86	7380	-2.17	20241030	4950	45.86	20240718	8360	-13.64	20231120	4950	45.86	20240718	1.51	N	311390	500	54 억	126139	N	N	N	N
10	20241030	161247	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7200	40	2	0.56	230848840	31698	202.28	7180	7380	7170	9300	5020	7160	7282.76	1.17	-1752	7260	7210	7150	7100	7040	7235	7125	55	2140	500	5010	10	1	10979147	790	-13.90	1.73	12	0.29	-518.00	4157.00	8360	20231120	-13.88	4950	20240718	45.45	7380	-2.44	20241030	4950	45.45	20240718	8360	-13.88	20231120	4950	45.45	20240718	1.50	N	311390	500	54 억	127959	N	N	N	N
11	20241030	151318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7280	120	2	1.68	212108730	29099	185.70	7180	7380	7170	9300	5020	7160	7289.21	1.17	-1457	7260	7210	7150	7100	7040	7235	7125	55	2140	500	5010	10	1	10979147	799	-14.05	1.75	12	0.27	-518.00	4157.00	8360	20231120	-12.92	4950	20240718	47.07	7380	-1.36	20241030	4950	47.07	20240718	8360	-12.92	20231120	4950	47.07	20240718	1.50	N	311390	500	54 억	127959	N	N	N	N
12	20241030	141253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7290	130	2	1.82	196367200	26936	171.90	7180	7380	7170	9300	5020	7160	7290.14	1.17	-1227	7260	7210	7150	7100	7040	7235	7125	55	2140	500	5010	10	1	10979147	800	-14.07	1.75	12	0.25	-518.00	4157.00	8360	20231120	-12.80	4950	20240718	47.27	7380	-1.22	20241030	4950	47.27	20240718	8360	-12.80	20231120	4950	47.27	20240718	1.50	N	311390	500	54 억	127959	N	N	N	N
13	20241030	131301	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7270	110	2	1.54	185662030	25469	162.53	7180	7380	7170	9300	5020	7160	7289.73	1.17	-759	7260	7210	7150	7100	7040	7235	7125	55	2140	500	5010	10	1	10979147	798	-14.03	1.75	12	0.23	-518.00	4157.00	8360	20231120	-13.04	4950	20240718	46.87	7380	-1.49	20241030	4950	46.87	20240718	8360	-13.04	20231120	4950	46.87	20240718	1.50	N	311390	500	54 억	127959	N	N	N	N
14	20241030	121317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7300	140	2	1.96	183343530	25151	160.50	7180	7380	7170	9300	5020	7160	7289.71	1.17	-741	7260	7210	7150	7100	7040	7235	7125	55	2140	500	5010	10	1	10979147	801	-14.09	1.76	12	0.23	-518.00	4157.00	8360	20231120	-12.68	4950	20240718	47.47	7380	-1.08	20241030	4950	47.47	20240718	8360	-12.68	20231120	4950	47.47	20240718	1.50	N	311390	500	54 억	127959	N	N	N	N
15	20241030	111255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7260	100	2	1.40	182768050	25072	160.00	7180	7380	7170	9300	5020	7160	7289.73	1.17	-722	7260	7210	7150	7100	7040	7235	7125	55	2140	500	5010	10	1	10979147	797	-14.02	1.75	12	0.23	-518.00	4157.00	8360	20231120	-13.16	4950	20240718	46.67	7380	-1.63	20241030	4950	46.67	20240718	8360	-13.16	20231120	4950	46.67	20240718	1.50	N	311390	500	54 억	127959	N	N	N	N
16	20241030	101246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7270	110	2	1.54	173041310	23737	151.48	7180	7380	7170	9300	5020	7160	7289.94	1.17	-42	7260	7210	7150	7100	7040	7235	7125	55	2140	500	5010	10	1	10979147	798	-14.03	1.75	12	0.22	-518.00	4157.00	8360	20231120	-13.04	4950	20240718	46.87	7380	-1.49	20241030	4950	46.87	20240718	8360	-13.04	20231120	4950	46.87	20240718	1.50	N	311390	500	54 억	127959	N	N	N	N
17	20241030	091255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7240	80	2	1.12	63280430	8728	55.70	7180	7290	7170	9300	5020	7160	7250.28	1.17	-517	7260	7210	7150	7100	7040	7235	7125	55	2140	500	5010	10	1	10979147	795	-13.98	1.74	12	0.08	-518.00	4157.00	8360	20231120	-13.40	4950	20240718	46.26	7350	-1.50	20240229	4950	46.26	20240718	8360	-13.40	20231120	4950	46.26	20240718	1.50	N	311390	500	54 억	127959	N	N	N	N
18	20241029	161206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7160	30	2	0.42	112059020	15670	83.24	7090	7200	7090	9260	5000	7130	7151.18	1.15	1864	7196	7162	7106	7072	7016	7180	7090	55	2130	500	4990	10	1	10979147	786	-13.82	1.72	12	0.14	-518.00	4157.00	8360	20231120	-14.35	4950	20240718	44.65	7350	-2.59	20240229	4950	44.65	20240718	8360	-14.35	20231120	4950	44.65	20240718	1.52	N	311390	500	54 억	126035	N	N	N	N
19	20241029	151225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7160	30	2	0.42	107371990	15015	79.76	7090	7200	7090	9260	5000	7130	7150.98	1.15	1777	7196	7162	7106	7072	7016	7180	7090	55	2130	500	4990	10	1	10979147	786	-13.82	1.72	12	0.14	-518.00	4157.00	8360	20231120	-14.35	4950	20240718	44.65	7350	-2.59	20240229	4950	44.65	20240718	8360	-14.35	20231120	4950	44.65	20240718	1.52	N	311390	500	54 억	126035	N	N	N	N
20	20241029	141044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7170	40	2	0.56	105603400	14768	78.45	7090	7200	7090	9260	5000	7130	7150.83	1.15	1687	7196	7162	7106	7072	7016	7180	7090	55	2130	500	4990	10	1	10979147	787	-13.84	1.72	12	0.13	-518.00	4157.00	8360	20231120	-14.23	4950	20240718	44.85	7350	-2.45	20240229	4950	44.85	20240718	8360	-14.23	20231120	4950	44.85	20240718	1.52	N	311390	500	54 억	126035	N	N	N	N
21	20241029	131215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7170	40	2	0.56	96272020	13466	71.53	7090	7200	7090	9260	5000	7130	7149.27	1.15	1709	7196	7162	7106	7072	7016	7180	7090	55	2130	500	4990	10	1	10979147	787	-13.84	1.72	12	0.12	-518.00	4157.00	8360	20231120	-14.23	4950	20240718	44.85	7350	-2.45	20240229	4950	44.85	20240718	8360	-14.23	20231120	4950	44.85	20240718	1.52	N	311390	500	54 억	126035	N	N	N	N
22	20241029	121216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7160	30	2	0.42	60391280	8466	44.97	7090	7170	7090	9260	5000	7130	7133.39	1.15	620	7196	7162	7106	7072	7016	7180	7090	55	2130	500	4990	10	1	10979147	786	-13.82	1.72	12	0.08	-518.00	4157.00	8360	20231120	-14.35	4950	20240718	44.65	7350	-2.59	20240229	4950	44.65	20240718	8360	-14.35	20231120	4950	44.65	20240718	1.52	N	311390	500	54 억	126035	N	N	N	N
23	20241029	111238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7150	20	2	0.28	18008120	2531	13.44	7090	7150	7090	9260	5000	7130	7115.02	1.15	12	7196	7162	7106	7072	7016	7180	7090	55	2130	500	4990	10	1	10979147	785	-13.80	1.72	12	0.02	-518.00	4157.00	8360	20231120	-14.47	4950	20240718	44.44	7350	-2.72	20240229	4950	44.44	20240718	8360	-14.47	20231120	4950	44.44	20240718	1.52	N	311390	500	54 억	126035	N	N	N	N
24	20241029	101212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7130	0	3	0.00	10591630	1491	7.92	7090	7130	7090	9260	5000	7130	7103.71	1.15	-94	7196	7162	7106	7072	7016	7180	7090	55	2130	500	4990	10	1	10979147	783	-13.76	1.72	12	0.01	-518.00	4157.00	8360	20231120	-14.71	4950	20240718	44.04	7350	-2.99	20240229	4950	44.04	20240718	8360	-14.71	20231120	4950	44.04	20240718	1.52	N	311390	500	54 억	126035	N	N	N	N
25	20241028	161202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7130	20	2	0.28	133263120	18825	106.58	7050	7140	7050	9240	4980	7110	7079.05	1.15	-433	7190	7150	7110	7070	7030	7150	7070	55	2130	500	4970	10	1	10979147	783	-13.76	1.72	12	0.17	-518.00	4157.00	8360	20231120	-14.71	4950	20240718	44.04	7350	-2.99	20240229	4950	44.04	20240718	8360	-14.71	20231120	4950	44.04	20240718	1.54	N	311390	500	54 억	126468	N	N	N	N
26	20241028	151211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7130	20	2	0.28	130710860	18467	104.56	7050	7140	7050	9240	4980	7110	7078.08	1.15	-372	7190	7150	7110	7070	7030	7150	7070	55	2130	500	4970	10	1	10979147	783	-13.76	1.72	12	0.17	-518.00	4157.00	8360	20231120	-14.71	4950	20240718	44.04	7350	-2.99	20240229	4950	44.04	20240718	8360	-14.71	20231120	4950	44.04	20240718	1.54	N	311390	500	54 억	126468	N	N	N	N
27	20241028	141213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7100	-10	5	-0.14	130497160	18437	104.39	7050	7140	7050	9240	4980	7110	7078.00	1.15	-367	7190	7150	7110	7070	7030	7150	7070	55	2130	500	4970	10	1	10979147	780	-13.71	1.71	12	0.17	-518.00	4157.00	8360	20231120	-15.07	4950	20240718	43.43	7350	-3.40	20240229	4950	43.43	20240718	8360	-15.07	20231120	4950	43.43	20240718	1.54	N	311390	500	54 억	126468	N	N	N	N
28	20241028	131207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7130	20	2	0.28	121946730	17234	97.58	7050	7130	7050	9240	4980	7110	7075.94	1.15	-565	7190	7150	7110	7070	7030	7150	7070	55	2130	500	4970	10	1	10979147	783	-13.76	1.72	12	0.16	-518.00	4157.00	8360	20231120	-14.71	4950	20240718	44.04	7350	-2.99	20240229	4950	44.04	20240718	8360	-14.71	20231120	4950	44.04	20240718	1.54	N	311390	500	54 억	126468	N	N	N	N
29	20241028	121208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7130	20	2	0.28	113818570	16094	91.12	7050	7130	7050	9240	4980	7110	7072.11	1.15	-565	7190	7150	7110	7070	7030	7150	7070	55	2130	500	4970	10	1	10979147	783	-13.76	1.72	12	0.15	-518.00	4157.00	8360	20231120	-14.71	4950	20240718	44.04	7350	-2.99	20240229	4950	44.04	20240718	8360	-14.71	20231120	4950	44.04	20240718	1.54	N	311390	500	54 억	126468	N	N	N	N
30	20241028	111015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7080	-30	5	-0.42	108323480	15321	86.75	7050	7120	7050	9240	4980	7110	7070.26	1.15	-543	7190	7150	7110	7070	7030	7150	7070	55	2130	500	4970	10	1	10979147	777	-13.67	1.70	12	0.14	-518.00	4157.00	8360	20231120	-15.31	4950	20240718	43.03	7350	-3.67	20240229	4950	43.03	20240718	8360	-15.31	20231120	4950	43.03	20240718	1.54	N	311390	500	54 억	126468	N	N	N	N
31	20241028	101154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7100	-10	5	-0.14	69273840	9793	55.45	7050	7120	7050	9240	4980	7110	7073.81	1.15	-445	7190	7150	7110	7070	7030	7150	7070	55	2130	500	4970	10	1	10979147	780	-13.71	1.71	12	0.09	-518.00	4157.00	8360	20231120	-15.07	4950	20240718	43.43	7350	-3.40	20240229	4950	43.43	20240718	8360	-15.07	20231120	4950	43.43	20240718	1.54	N	311390	500	54 억	126468	N	N	N	N
32	20241028	091203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7120	10	2	0.14	12608670	1788	10.12	7050	7120	7050	9240	4980	7110	7051.83	1.15	-144	7190	7150	7110	7070	7030	7150	7070	55	2130	500	4970	10	1	10979147	782	-13.75	1.71	12	0.02	-518.00	4157.00	8360	20231120	-14.83	4950	20240718	43.84	7350	-3.13	20240229	4950	43.84	20240718	8360	-14.83	20231120	4950	43.84	20240718	1.54	N	311390	500	54 억	126468	N	N	N	N
33	20241025	161204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7110	0	3	0.00	125247810	17635	82.29	7110	7150	7070	9240	4980	7110	7102.23	1.18	-2978	7196	7152	7066	7022	6936	7175	7045	55	2130	500	4970	10	1	10979147	781	-13.73	1.71	12	0.16	-518.00	4157.00	8360	20231120	-14.95	4950	20240718	43.64	7350	-3.27	20240229	4950	43.64	20240718	8360	-14.95	20231120	4950	43.64	20240718	1.49	N	311390	500	54 억	129447	N	N	N	N
34	20241025	151209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7090	-20	5	-0.28	108146020	15225	71.04	7110	7150	7070	9240	4980	7110	7103.19	1.18	-2609	7196	7152	7066	7022	6936	7175	7045	55	2130	500	4970	10	1	10979147	778	-13.69	1.71	12	0.14	-518.00	4157.00	8360	20231120	-15.19	4950	20240718	43.23	7350	-3.54	20240229	4950	43.23	20240718	8360	-15.19	20231120	4950	43.23	20240718	1.49	N	311390	500	54 억	129447	N	N	N	N
35	20241025	141207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7110	0	3	0.00	98976820	13932	65.01	7110	7150	7070	9240	4980	7110	7104.28	1.18	-2347	7196	7152	7066	7022	6936	7175	7045	55	2130	500	4970	10	1	10979147	781	-13.73	1.71	12	0.13	-518.00	4157.00	8360	20231120	-14.95	4950	20240718	43.64	7350	-3.27	20240229	4950	43.64	20240718	8360	-14.95	20231120	4950	43.64	20240718	1.49	N	311390	500	54 억	129447	N	N	N	N
36	20241025	131206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7090	-20	5	-0.28	92777650	13058	60.93	7110	7150	7070	9240	4980	7110	7105.04	1.18	-2274	7196	7152	7066	7022	6936	7175	7045	55	2130	500	4970	10	1	10979147	778	-13.69	1.71	12	0.12	-518.00	4157.00	8360	20231120	-15.19	4950	20240718	43.23	7350	-3.54	20240229	4950	43.23	20240718	8360	-15.19	20231120	4950	43.23	20240718	1.49	N	311390	500	54 억	129447	N	N	N	N
37	20241025	121212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7120	10	2	0.14	91253250	12843	59.93	7110	7150	7070	9240	4980	7110	7105.29	1.18	-2262	7196	7152	7066	7022	6936	7175	7045	55	2130	500	4970	10	1	10979147	782	-13.75	1.71	12	0.12	-518.00	4157.00	8360	20231120	-14.83	4950	20240718	43.84	7350	-3.13	20240229	4950	43.84	20240718	8360	-14.83	20231120	4950	43.84	20240718	1.49	N	311390	500	54 억	129447	N	N	N	N
38	20241025	111205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7090	-20	5	-0.28	91189290	12834	59.89	7110	7150	7070	9240	4980	7110	7105.29	1.18	-2261	7196	7152	7066	7022	6936	7175	7045	55	2130	500	4970	10	1	10979147	778	-13.69	1.71	12	0.12	-518.00	4157.00	8360	20231120	-15.19	4950	20240718	43.23	7350	-3.54	20240229	4950	43.23	20240718	8360	-15.19	20231120	4950	43.23	20240718	1.49	N	311390	500	54 억	129447	N	N	N	N
39	20241025	101205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7110	0	3	0.00	55078440	7755	36.19	7110	7150	7070	9240	4980	7110	7102.31	1.18	-2652	7196	7152	7066	7022	6936	7175	7045	55	2130	500	4970	10	1	10979147	781	-13.73	1.71	12	0.07	-518.00	4157.00	8360	20231120	-14.95	4950	20240718	43.64	7350	-3.27	20240229	4950	43.64	20240718	8360	-14.95	20231120	4950	43.64	20240718	1.49	N	311390	500	54 억	129447	N	N	N	N
40	20241025	091209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7110	0	3	0.00	305090	43	0.20	7110	7110	7070	9240	4980	7110	7095.12	1.18	-1	7196	7152	7066	7022	6936	7175	7045	55	2130	500	4970	10	1	10979147	781	-13.73	1.71	12	0.00	-518.00	4157.00	8360	20231120	-14.95	4950	20240718	43.64	7350	-3.27	20240229	4950	43.64	20240718	8360	-14.95	20231120	4950	43.64	20240718	1.49	N	311390	500	54 억	129447	N	N	N	N
41	20241024	161143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7110	60	2	0.85	150470070	21275	70.40	7050	7110	6980	9160	4940	7050	7072.62	1.17	1032	7116	7082	7016	6982	6916	7100	7000	55	2110	500	4930	10	1	10979147	781	-13.73	1.71	12	0.19	-518.00	4157.00	8360	20231120	-14.95	4950	20240718	43.64	7350	-3.27	20240229	4950	43.64	20240718	8360	-14.95	20231120	4950	43.64	20240718	1.54	N	311390	500	54 억	128415	N	N	N	N
42	20241024	151155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7100	50	2	0.71	129111680	18271	60.46	7050	7100	6980	9160	4940	7050	7066.48	1.17	1034	7116	7082	7016	6982	6916	7100	7000	55	2110	500	4930	10	1	10979147	780	-13.71	1.71	12	0.17	-518.00	4157.00	8360	20231120	-15.07	4950	20240718	43.43	7350	-3.40	20240229	4950	43.43	20240718	8360	-15.07	20231120	4950	43.43	20240718	1.54	N	311390	500	54 억	128415	N	N	N	N
43	20241024	141140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7070	20	2	0.28	73083410	10374	34.33	7050	7080	6980	9160	4940	7050	7044.86	1.17	849	7116	7082	7016	6982	6916	7100	7000	55	2110	500	4930	10	1	10979147	776	-13.65	1.70	12	0.09	-518.00	4157.00	8360	20231120	-15.43	4950	20240718	42.83	7350	-3.81	20240229	4950	42.83	20240718	8360	-15.43	20231120	4950	42.83	20240718	1.54	N	311390	500	54 억	128415	N	N	N	N
44	20241024	131152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7050	0	3	0.00	68335630	9702	32.11	7050	7080	6980	9160	4940	7050	7043.46	1.17	849	7116	7082	7016	6982	6916	7100	7000	55	2110	500	4930	10	1	10979147	774	-13.61	1.70	12	0.09	-518.00	4157.00	8360	20231120	-15.67	4950	20240718	42.42	7350	-4.08	20240229	4950	42.42	20240718	8360	-15.67	20231120	4950	42.42	20240718	1.54	N	311390	500	54 억	128415	N	N	N	N
45	20241024	121148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7050	0	3	0.00	66587230	9454	31.28	7050	7080	6980	9160	4940	7050	7043.29	1.17	601	7116	7082	7016	6982	6916	7100	7000	55	2110	500	4930	10	1	10979147	774	-13.61	1.70	12	0.09	-518.00	4157.00	8360	20231120	-15.67	4950	20240718	42.42	7350	-4.08	20240229	4950	42.42	20240718	8360	-15.67	20231120	4950	42.42	20240718	1.54	N	311390	500	54 억	128415	N	N	N	N
46	20241024	111145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7080	30	2	0.43	64465100	9153	30.29	7050	7080	6980	9160	4940	7050	7043.06	1.17	313	7116	7082	7016	6982	6916	7100	7000	55	2110	500	4930	10	1	10979147	777	-13.67	1.70	12	0.08	-518.00	4157.00	8360	20231120	-15.31	4950	20240718	43.03	7350	-3.67	20240229	4950	43.03	20240718	8360	-15.31	20231120	4950	43.03	20240718	1.54	N	311390	500	54 억	128415	N	N	N	N
47	20241024	101041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7070	20	2	0.28	37135740	5276	17.46	7050	7080	6980	9160	4940	7050	7038.62	1.17	684	7116	7082	7016	6982	6916	7100	7000	55	2110	500	4930	10	1	10979147	776	-13.65	1.70	12	0.05	-518.00	4157.00	8360	20231120	-15.43	4950	20240718	42.83	7350	-3.81	20240229	4950	42.83	20240718	8360	-15.43	20231120	4950	42.83	20240718	1.54	N	311390	500	54 억	128415	N	N	N	N
48	20241024	091219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7050	0	3	0.00	15776570	2249	7.44	7050	7060	6980	9160	4940	7050	7014.93	1.17	297	7116	7082	7016	6982	6916	7100	7000	55	2110	500	4930	10	1	10979147	774	-13.61	1.70	12	0.02	-518.00	4157.00	8360	20231120	-15.67	4950	20240718	42.42	7350	-4.08	20240229	4950	42.42	20240718	8360	-15.67	20231120	4950	42.42	20240718	1.54	N	311390	500	54 억	128415	N	N	N	N
49	20241023	161151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7050	10	2	0.14	211481680	30217	79.15	6980	7050	6950	9150	4930	7040	6998.76	1.13	3922	7220	7130	7040	6950	6860	7130	6950	55	2110	500	4920	10	1	10979147	774	-13.61	1.70	12	0.28	-518.00	4157.00	8360	20231120	-15.67	4950	20240718	42.42	7350	-4.08	20240229	4950	42.42	20240718	8360	-15.67	20231120	4950	42.42	20240718	1.54	N	311390	500	54 억	124493	N	N	N	N
50	20241023	151214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7050	10	2	0.14	198566310	28385	74.35	6980	7050	6950	9150	4930	7040	6995.47	1.13	3926	7220	7130	7040	6950	6860	7130	6950	55	2110	500	4920	10	1	10979147	774	-13.61	1.70	12	0.26	-518.00	4157.00	8360	20231120	-15.67	4950	20240718	42.42	7350	-4.08	20240229	4950	42.42	20240718	8360	-15.67	20231120	4950	42.42	20240718	1.54	N	311390	500	54 억	124493	N	N	N	N
51	20241023	141221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7000	-40	5	-0.57	179714420	25701	67.32	6980	7050	6950	9150	4930	7040	6992.51	1.13	4036	7220	7130	7040	6950	6860	7130	6950	55	2110	500	4920	10	1	10979147	769	-13.51	1.68	12	0.23	-518.00	4157.00	8360	20231120	-16.27	4950	20240718	41.41	7350	-4.76	20240229	4950	41.41	20240718	8360	-16.27	20231120	4950	41.41	20240718	1.54	N	311390	500	54 억	124493	N	N	N	N
52	20241023	131201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6990	-50	5	-0.71	133726270	19143	50.14	6980	7040	6950	9150	4930	7040	6985.65	1.13	916	7220	7130	7040	6950	6860	7130	6950	55	2110	500	4920	10	1	10979147	767	-13.49	1.68	12	0.17	-518.00	4157.00	8360	20231120	-16.39	4950	20240718	41.21	7350	-4.90	20240229	4950	41.21	20240718	8360	-16.39	20231120	4950	41.21	20240718	1.54	N	311390	500	54 억	124493	N	N	N	N
53	20241023	121157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7020	-20	5	-0.28	131598310	18839	49.35	6980	7040	6950	9150	4930	7040	6985.42	1.13	916	7220	7130	7040	6950	6860	7130	6950	55	2110	500	4920	10	1	10979147	771	-13.55	1.69	12	0.17	-518.00	4157.00	8360	20231120	-16.03	4950	20240718	41.82	7350	-4.49	20240229	4950	41.82	20240718	8360	-16.03	20231120	4950	41.82	20240718	1.54	N	311390	500	54 억	124493	N	N	N	N
54	20241023	111150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7000	-40	5	-0.57	130730160	18715	49.02	6980	7040	6950	9150	4930	7040	6985.31	1.13	916	7220	7130	7040	6950	6860	7130	6950	55	2110	500	4920	10	1	10979147	769	-13.51	1.68	12	0.17	-518.00	4157.00	8360	20231120	-16.27	4950	20240718	41.41	7350	-4.76	20240229	4950	41.41	20240718	8360	-16.27	20231120	4950	41.41	20240718	1.54	N	311390	500	54 억	124493	N	N	N	N
55	20241023	101155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7020	-20	5	-0.28	73331700	10485	27.46	6980	7040	6970	9150	4930	7040	6993.96	1.13	916	7220	7130	7040	6950	6860	7130	6950	55	2110	500	4920	10	1	10979147	771	-13.55	1.69	12	0.10	-518.00	4157.00	8360	20231120	-16.03	4950	20240718	41.82	7350	-4.49	20240229	4950	41.82	20240718	8360	-16.03	20231120	4950	41.82	20240718	1.54	N	311390	500	54 억	124493	N	N	N	N
56	20241023	091155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7030	-10	5	-0.14	34102550	4880	12.78	6980	7030	6970	9150	4930	7040	6988.23	1.13	1185	7220	7130	7040	6950	6860	7130	6950	55	2110	500	4920	10	1	10979147	772	-13.57	1.69	12	0.04	-518.00	4157.00	8360	20231120	-15.91	4950	20240718	42.02	7350	-4.35	20240229	4950	42.02	20240718	8360	-15.91	20231120	4950	42.02	20240718	1.54	N	311390	500	54 억	124493	N	N	N	N
57	20241022	161141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7040	-10	5	-0.14	268514580	38176	86.53	7040	7130	6950	9160	4940	7050	7033.19	1.15	-1535	7183	7116	7023	6956	6863	7150	6990	55	2110	500	4930	10	1	10979147	773	-13.59	1.69	12	0.35	-518.00	4157.00	8360	20231120	-15.79	4950	20240718	42.22	7350	-4.22	20240229	4950	42.22	20240718	8360	-15.79	20231120	4950	42.22	20240718	1.54	N	311390	500	54 억	125960	N	N	N	N
58	20241022	151155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7020	-30	5	-0.43	236807330	33670	76.32	7040	7130	6950	9160	4940	7050	7033.18	1.15	-1164	7183	7116	7023	6956	6863	7150	6990	55	2110	500	4930	10	1	10979147	771	-13.55	1.69	12	0.31	-518.00	4157.00	8360	20231120	-16.03	4950	20240718	41.82	7350	-4.49	20240229	4950	41.82	20240718	8360	-16.03	20231120	4950	41.82	20240718	1.54	N	311390	500	54 억	125960	N	N	N	N
59	20241022	141155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7050	0	3	0.00	114179910	16132	36.57	7040	7130	7030	9160	4940	7050	7077.85	1.15	-1703	7183	7116	7023	6956	6863	7150	6990	55	2110	500	4930	10	1	10979147	774	-13.61	1.70	12	0.15	-518.00	4157.00	8360	20231120	-15.67	4950	20240718	42.42	7350	-4.08	20240229	4950	42.42	20240718	8360	-15.67	20231120	4950	42.42	20240718	1.54	N	311390	500	54 억	125960	N	N	N	N
60	20241022	131156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7080	30	2	0.43	97584620	13780	31.23	7040	7130	7030	9160	4940	7050	7081.61	1.15	-1822	7183	7116	7023	6956	6863	7150	6990	55	2110	500	4930	10	1	10979147	777	-13.67	1.70	12	0.13	-518.00	4157.00	8360	20231120	-15.31	4950	20240718	43.03	7350	-3.67	20240229	4950	43.03	20240718	8360	-15.31	20231120	4950	43.03	20240718	1.54	N	311390	500	54 억	125960	N	N	N	N
61	20241022	121151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7070	20	2	0.28	84893270	11985	27.17	7040	7130	7030	9160	4940	7050	7083.29	1.15	-1243	7183	7116	7023	6956	6863	7150	6990	55	2110	500	4930	10	1	10979147	776	-13.65	1.70	12	0.11	-518.00	4157.00	8360	20231120	-15.43	4950	20240718	42.83	7350	-3.81	20240229	4950	42.83	20240718	8360	-15.43	20231120	4950	42.83	20240718	1.54	N	311390	500	54 억	125960	N	N	N	N
62	20241022	111147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7060	10	2	0.14	83152830	11739	26.61	7040	7130	7030	9160	4940	7050	7083.47	1.15	-1068	7183	7116	7023	6956	6863	7150	6990	55	2110	500	4930	10	1	10979147	775	-13.63	1.70	12	0.11	-518.00	4157.00	8360	20231120	-15.55	4950	20240718	42.63	7350	-3.95	20240229	4950	42.63	20240718	8360	-15.55	20231120	4950	42.63	20240718	1.54	N	311390	500	54 억	125960	N	N	N	N
63	20241022	101150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7090	40	2	0.57	50632810	7139	16.18	7040	7130	7030	9160	4940	7050	7092.42	1.15	-1134	7183	7116	7023	6956	6863	7150	6990	55	2110	500	4930	10	1	10979147	778	-13.69	1.71	12	0.07	-518.00	4157.00	8360	20231120	-15.19	4950	20240718	43.23	7350	-3.54	20240229	4950	43.23	20240718	8360	-15.19	20231120	4950	43.23	20240718	1.54	N	311390	500	54 억	125960	N	N	N	N
64	20241022	091148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7040	-10	5	-0.14	2547490	362	0.82	7040	7050	7030	9160	4940	7050	7037.27	1.15	-1	7183	7116	7023	6956	6863	7150	6990	55	2110	500	4930	10	1	10979147	773	-13.59	1.69	12	0.00	-518.00	4157.00	8360	20231120	-15.79	4950	20240718	42.22	7350	-4.22	20240229	4950	42.22	20240718	8360	-15.79	20231120	4950	42.22	20240718	1.54	N	311390	500	54 억	125960	N	N	N	N
65	20241021	161136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7050	120	2	1.73	306630860	43618	204.17	6930	7090	6930	9000	4860	6930	7029.92	1.14	472	6996	6962	6916	6882	6836	6980	6900	55	2070	500	4850	10	1	10979147	774	-13.61	1.70	12	0.40	-518.00	4157.00	8360	20231120	-15.67	4950	20240718	42.42	7350	-4.08	20240229	4950	42.42	20240718	8360	-15.67	20231120	4950	42.42	20240718	1.52	N	311390	500	54 억	125555	N	N	N	N
66	20241021	151144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7050	120	2	1.73	276522520	39345	184.16	6930	7090	6930	9000	4860	6930	7028.15	1.14	403	6996	6962	6916	6882	6836	6980	6900	55	2070	500	4850	10	1	10979147	774	-13.61	1.70	12	0.36	-518.00	4157.00	8360	20231120	-15.67	4950	20240718	42.42	7350	-4.08	20240229	4950	42.42	20240718	8360	-15.67	20231120	4950	42.42	20240718	1.52	N	311390	500	54 억	125555	N	N	N	N
67	20241021	141148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7030	100	2	1.44	250861080	35705	167.13	6930	7090	6930	9000	4860	6930	7025.94	1.14	367	6996	6962	6916	6882	6836	6980	6900	55	2070	500	4850	10	1	10979147	772	-13.57	1.69	12	0.33	-518.00	4157.00	8360	20231120	-15.91	4950	20240718	42.02	7350	-4.35	20240229	4950	42.02	20240718	8360	-15.91	20231120	4950	42.02	20240718	1.52	N	311390	500	54 억	125555	N	N	N	N
68	20241021	131144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6970	40	2	0.58	241980900	34440	161.21	6930	7090	6930	9000	4860	6930	7026.16	1.14	617	6996	6962	6916	6882	6836	6980	6900	55	2070	500	4850	10	1	10979147	765	-13.46	1.68	12	0.31	-518.00	4157.00	8360	20231120	-16.63	4950	20240718	40.81	7350	-5.17	20240229	4950	40.81	20240718	8360	-16.63	20231120	4950	40.81	20240718	1.52	N	311390	500	54 억	125555	N	N	N	N
69	20241021	121143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7070	140	2	2.02	216231310	30758	143.97	6930	7090	6930	9000	4860	6930	7030.08	1.14	438	6996	6962	6916	6882	6836	6980	6900	55	2070	500	4850	10	1	10979147	776	-13.65	1.70	12	0.28	-518.00	4157.00	8360	20231120	-15.43	4950	20240718	42.83	7350	-3.81	20240229	4950	42.83	20240718	8360	-15.43	20231120	4950	42.83	20240718	1.52	N	311390	500	54 억	125555	N	N	N	N
70	20241021	111137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6980	50	2	0.72	185854960	26433	123.73	6930	7090	6930	9000	4860	6930	7031.17	1.14	1067	6996	6962	6916	6882	6836	6980	6900	55	2070	500	4850	10	1	10979147	766	-13.47	1.68	12	0.24	-518.00	4157.00	8360	20231120	-16.51	4950	20240718	41.01	7350	-5.03	20240229	4950	41.01	20240718	8360	-16.51	20231120	4950	41.01	20240718	1.52	N	311390	500	54 억	125555	N	N	N	N
71	20241021	101142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7060	130	2	1.88	118810570	16846	78.85	6930	7090	6930	9000	4860	6930	7052.75	1.14	1930	6996	6962	6916	6882	6836	6980	6900	55	2070	500	4850	10	1	10979147	775	-13.63	1.70	12	0.15	-518.00	4157.00	8360	20231120	-15.55	4950	20240718	42.63	7350	-3.95	20240229	4950	42.63	20240718	8360	-15.55	20231120	4950	42.63	20240718	1.52	N	311390	500	54 억	125555	N	N	N	N
72	20241021	091139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	7000	70	2	1.01	53251180	7566	35.41	6930	7070	6930	9000	4860	6930	7038.22	1.14	1563	6996	6962	6916	6882	6836	6980	6900	55	2070	500	4850	10	1	10979147	769	-13.51	1.68	12	0.07	-518.00	4157.00	8360	20231120	-16.27	4950	20240718	41.41	7350	-4.76	20240229	4950	41.41	20240718	8360	-16.27	20231120	4950	41.41	20240718	1.52	N	311390	500	54 억	125555	N	N	N	N
73	20241018	161138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6930	20	2	0.29	147451540	21344	129.65	6910	6950	6870	8980	4840	6910	6908.34	1.13	1197	6990	6950	6900	6860	6810	6925	6835	55	2070	500	4830	10	1	10979147	761	-13.38	1.67	12	0.19	-518.00	4157.00	8360	20231120	-17.11	4950	20240718	40.00	7350	-5.71	20240229	4950	40.00	20240718	8360	-17.11	20231120	4950	40.00	20240718	1.51	N	311390	500	54 억	124359	N	N	N	N
74	20241018	151206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6930	20	2	0.29	143716690	20805	126.37	6910	6950	6870	8980	4840	6910	6907.80	1.13	1268	6990	6950	6900	6860	6810	6925	6835	55	2070	500	4830	10	1	10979147	761	-13.38	1.67	12	0.19	-518.00	4157.00	8360	20231120	-17.11	4950	20240718	40.00	7350	-5.71	20240229	4950	40.00	20240718	8360	-17.11	20231120	4950	40.00	20240718	1.51	N	311390	500	54 억	124359	N	N	N	N
75	20241018	141207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6940	30	2	0.43	124576370	18039	109.57	6910	6950	6870	8980	4840	6910	6905.95	1.13	1550	6990	6950	6900	6860	6810	6925	6835	55	2070	500	4830	10	1	10979147	762	-13.40	1.67	12	0.16	-518.00	4157.00	8360	20231120	-16.99	4950	20240718	40.20	7350	-5.58	20240229	4950	40.20	20240718	8360	-16.99	20231120	4950	40.20	20240718	1.51	N	311390	500	54 억	124359	N	N	N	N
76	20241018	131152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6940	30	2	0.43	109891880	15915	96.67	6910	6950	6870	8980	4840	6910	6904.92	1.13	1708	6990	6950	6900	6860	6810	6925	6835	55	2070	500	4830	10	1	10979147	762	-13.40	1.67	12	0.14	-518.00	4157.00	8360	20231120	-16.99	4950	20240718	40.20	7350	-5.58	20240229	4950	40.20	20240718	8360	-16.99	20231120	4950	40.20	20240718	1.51	N	311390	500	54 억	124359	N	N	N	N
77	20241018	121205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6920	10	2	0.14	96193090	13930	84.61	6910	6950	6870	8980	4840	6910	6905.46	1.13	1649	6990	6950	6900	6860	6810	6925	6835	55	2070	500	4830	10	1	10979147	760	-13.36	1.66	12	0.13	-518.00	4157.00	8360	20231120	-17.22	4950	20240718	39.80	7350	-5.85	20240229	4950	39.80	20240718	8360	-17.22	20231120	4950	39.80	20240718	1.51	N	311390	500	54 억	124359	N	N	N	N
78	20241018	111200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6910	0	3	0.00	31305990	4536	27.55	6910	6940	6870	8980	4840	6910	6901.67	1.13	-944	6990	6950	6900	6860	6810	6925	6835	55	2070	500	4830	10	1	10979147	759	-13.34	1.66	12	0.04	-518.00	4157.00	8360	20231120	-17.34	4950	20240718	39.60	7350	-5.99	20240229	4950	39.60	20240718	8360	-17.34	20231120	4950	39.60	20240718	1.51	N	311390	500	54 억	124359	N	N	N	N
79	20241018	101147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6910	0	3	0.00	2971800	432	2.62	6910	6940	6870	8980	4840	6910	6879.17	1.13	-49	6990	6950	6900	6860	6810	6925	6835	55	2070	500	4830	10	1	10979147	759	-13.34	1.66	12	0.00	-518.00	4157.00	8360	20231120	-17.34	4950	20240718	39.60	7350	-5.99	20240229	4950	39.60	20240718	8360	-17.34	20231120	4950	39.60	20240718	1.51	N	311390	500	54 억	124359	N	N	N	N
80	20241018	091145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6910	0	3	0.00	234940	34	0.21	6910	6910	6910	8980	4840	6910	6910.00	1.13	0	6990	6950	6900	6860	6810	6925	6835	55	2070	500	4830	10	1	10979147	759	-13.34	1.66	12	0.00	-518.00	4157.00	8360	20231120	-17.34	4950	20240718	39.60	7350	-5.99	20240229	4950	39.60	20240718	8360	-17.34	20231120	4950	39.60	20240718	1.51	N	311390	500	54 억	124359	N	N	N	N
81	20241017	161141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6910	-10	5	-0.14	113486500	16463	44.01	6920	6940	6850	8990	4850	6920	6893.43	1.17	-4264	7180	7050	6920	6790	6660	6985	6725	55	2070	500	4840	10	1	10979147	759	-13.34	1.66	12	0.15	-518.00	4157.00	8360	20231120	-17.34	4950	20240718	39.60	7350	-5.99	20240229	4950	39.60	20240718	8360	-17.34	20231120	4950	39.60	20240718	1.50	N	311390	500	54 억	128614	N	N	N	N
82	20241017	151145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6920	0	3	0.00	108753140	15778	42.18	6920	6940	6850	8990	4850	6920	6892.71	1.17	-4161	7180	7050	6920	6790	6660	6985	6725	55	2070	500	4840	10	1	10979147	760	-13.36	1.66	12	0.14	-518.00	4157.00	8360	20231120	-17.22	4950	20240718	39.80	7350	-5.85	20240229	4950	39.80	20240718	8360	-17.22	20231120	4950	39.80	20240718	1.50	N	311390	500	54 억	128614	N	N	N	N
83	20241017	141149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6920	0	3	0.00	47973760	6957	18.60	6920	6940	6850	8990	4850	6920	6895.75	1.17	-3352	7180	7050	6920	6790	6660	6985	6725	55	2070	500	4840	10	1	10979147	760	-13.36	1.66	12	0.06	-518.00	4157.00	8360	20231120	-17.22	4950	20240718	39.80	7350	-5.85	20240229	4950	39.80	20240718	8360	-17.22	20231120	4950	39.80	20240718	1.50	N	311390	500	54 억	128614	N	N	N	N
84	20241017	131143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6900	-20	5	-0.29	36585120	5306	14.18	6920	6940	6850	8990	4850	6920	6895.05	1.17	-3352	7180	7050	6920	6790	6660	6985	6725	55	2070	500	4840	10	1	10979147	758	-13.32	1.66	12	0.05	-518.00	4157.00	8360	20231120	-17.46	4950	20240718	39.39	7350	-6.12	20240229	4950	39.39	20240718	8360	-17.46	20231120	4950	39.39	20240718	1.50	N	311390	500	54 억	128614	N	N	N	N
85	20241017	121150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6890	-30	5	-0.43	29599230	4295	11.48	6920	6940	6850	8990	4850	6920	6891.56	1.17	-2903	7180	7050	6920	6790	6660	6985	6725	55	2070	500	4840	10	1	10979147	756	-13.30	1.66	12	0.04	-518.00	4157.00	8360	20231120	-17.58	4950	20240718	39.19	7350	-6.26	20240229	4950	39.19	20240718	8360	-17.58	20231120	4950	39.19	20240718	1.50	N	311390	500	54 억	128614	N	N	N	N
86	20241017	111147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6870	-50	5	-0.72	22915490	3327	8.89	6920	6940	6850	8990	4850	6920	6887.73	1.17	-2483	7180	7050	6920	6790	6660	6985	6725	55	2070	500	4840	10	1	10979147	754	-13.26	1.65	12	0.03	-518.00	4157.00	8360	20231120	-17.82	4950	20240718	38.79	7350	-6.53	20240229	4950	38.79	20240718	8360	-17.82	20231120	4950	38.79	20240718	1.50	N	311390	500	54 억	128614	N	N	N	N
87	20241017	101145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6890	-30	5	-0.43	12010330	1744	4.66	6920	6940	6850	8990	4850	6920	6886.66	1.17	-1537	7180	7050	6920	6790	6660	6985	6725	55	2070	500	4840	10	1	10979147	756	-13.30	1.66	12	0.02	-518.00	4157.00	8360	20231120	-17.58	4950	20240718	39.19	7350	-6.26	20240229	4950	39.19	20240718	8360	-17.58	20231120	4950	39.19	20240718	1.50	N	311390	500	54 억	128614	N	N	N	N
88	20241017	091137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6920	0	3	0.00	1231220	179	0.48	6920	6940	6850	8990	4850	6920	6878.32	1.17	-136	7180	7050	6920	6790	6660	6985	6725	55	2070	500	4840	10	1	10979147	760	-13.36	1.66	12	0.00	-518.00	4157.00	8360	20231120	-17.22	4950	20240718	39.80	7350	-5.85	20240229	4950	39.80	20240718	8360	-17.22	20231120	4950	39.80	20240718	1.50	N	311390	500	54 억	128614	N	N	N	N
89	20241016	161131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6920	-40	5	-0.57	259209750	37410	127.94	6930	7050	6790	9040	4880	6960	6928.89	1.17	19	7120	7040	6920	6840	6720	7080	6880	55	2080	500	4870	10	1	10979147	760	-13.36	1.66	12	0.34	-518.00	4157.00	8360	20231120	-17.22	4950	20240718	39.80	7350	-5.85	20240229	4950	39.80	20240718	8360	-17.22	20231120	4950	39.80	20240718	1.48	N	311390	500	54 억	127982	N	N	N	N
90	20241016	151138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6910	-50	5	-0.72	257060700	37099	126.88	6930	7050	6790	9040	4880	6960	6929.05	1.17	159	7120	7040	6920	6840	6720	7080	6880	55	2080	500	4870	10	1	10979147	759	-13.34	1.66	12	0.34	-518.00	4157.00	8360	20231120	-17.34	4950	20240718	39.60	7350	-5.99	20240229	4950	39.60	20240718	8360	-17.34	20231120	4950	39.60	20240718	1.48	N	311390	500	54 억	127982	N	N	N	N
91	20241016	141140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6900	-60	5	-0.86	216285970	31140	106.50	6930	7050	6790	9040	4880	6960	6945.60	1.17	826	7120	7040	6920	6840	6720	7080	6880	55	2080	500	4870	10	1	10979147	758	-13.32	1.66	12	0.28	-518.00	4157.00	8360	20231120	-17.46	4950	20240718	39.39	7350	-6.12	20240229	4950	39.39	20240718	8360	-17.46	20231120	4950	39.39	20240718	1.48	N	311390	500	54 억	127982	N	N	N	N
92	20241016	131134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6870	-90	5	-1.29	211438570	30435	104.09	6930	7050	6790	9040	4880	6960	6947.22	1.17	1280	7120	7040	6920	6840	6720	7080	6880	55	2080	500	4870	10	1	10979147	754	-13.26	1.65	12	0.28	-518.00	4157.00	8360	20231120	-17.82	4950	20240718	38.79	7350	-6.53	20240229	4950	38.79	20240718	8360	-17.82	20231120	4950	38.79	20240718	1.48	N	311390	500	54 억	127982	N	N	N	N
93	20241016	121134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6900	-60	5	-0.86	195071340	28033	95.87	6930	7050	6870	9040	4880	6960	6958.63	1.17	2174	7120	7040	6920	6840	6720	7080	6880	55	2080	500	4870	10	1	10979147	758	-13.32	1.66	12	0.26	-518.00	4157.00	8360	20231120	-17.46	4950	20240718	39.39	7350	-6.12	20240229	4950	39.39	20240718	8360	-17.46	20231120	4950	39.39	20240718	1.48	N	311390	500	54 억	127982	N	N	N	N
94	20241016	111132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6930	-30	5	-0.43	155950280	22363	76.48	6930	7050	6920	9040	4880	6960	6973.58	1.17	7461	7120	7040	6920	6840	6720	7080	6880	55	2080	500	4870	10	1	10979147	761	-13.38	1.67	12	0.20	-518.00	4157.00	8360	20231120	-17.11	4950	20240718	40.00	7350	-5.71	20240229	4950	40.00	20240718	8360	-17.11	20231120	4950	40.00	20240718	1.48	N	311390	500	54 억	127982	N	N	N	N
95	20241016	101132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6930	-30	5	-0.43	152494640	21865	74.78	6930	7050	6920	9040	4880	6960	6974.37	1.17	7660	7120	7040	6920	6840	6720	7080	6880	55	2080	500	4870	10	1	10979147	761	-13.38	1.67	12	0.20	-518.00	4157.00	8360	20231120	-17.11	4950	20240718	40.00	7350	-5.71	20240229	4950	40.00	20240718	8360	-17.11	20231120	4950	40.00	20240718	1.48	N	311390	500	54 억	127982	N	N	N	N
96	20241016	091136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6920	-40	5	-0.57	9026680	1304	4.46	6930	6930	6920	9040	4880	6960	6922.30	1.17	-288	7120	7040	6920	6840	6720	7080	6880	55	2080	500	4870	10	1	10979147	760	-13.36	1.66	12	0.01	-518.00	4157.00	8360	20231120	-17.22	4950	20240718	39.80	7350	-5.85	20240229	4950	39.80	20240718	8360	-17.22	20231120	4950	39.80	20240718	1.48	N	311390	500	54 억	127982	N	N	N	N
97	20241015	161127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6960	80	2	1.16	202688270	29239	192.69	6800	7000	6800	8940	4820	6880	6932.12	1.13	4058	7006	6942	6866	6802	6726	6905	6765	55	2060	500	4810	10	1	10979147	764	-13.44	1.67	12	0.27	-518.00	4157.00	8490	20231005	-18.02	4950	20240718	40.61	7350	-5.31	20240229	4950	40.61	20240718	8360	-16.75	20231120	4950	40.61	20240718	1.57	N	311390	500	54 억	124051	N	N	N	N
98	20241015	151136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6940	60	2	0.87	133794630	19356	127.56	6800	6960	6800	8940	4820	6880	6912.31	1.13	1376	7006	6942	6866	6802	6726	6905	6765	55	2060	500	4810	10	1	10979147	762	-13.40	1.67	12	0.18	-518.00	4157.00	8490	20231005	-18.26	4950	20240718	40.20	7350	-5.58	20240229	4950	40.20	20240718	8360	-16.99	20231120	4950	40.20	20240718	1.57	N	311390	500	54 억	124051	N	N	N	N
99	20241015	141137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6950	70	2	1.02	131080870	18964	124.98	6800	6960	6800	8940	4820	6880	6912.09	1.13	1128	7006	6942	6866	6802	6726	6905	6765	55	2060	500	4810	10	1	10979147	763	-13.42	1.67	12	0.17	-518.00	4157.00	8490	20231005	-18.14	4950	20240718	40.40	7350	-5.44	20240229	4950	40.40	20240718	8360	-16.87	20231120	4950	40.40	20240718	1.57	N	311390	500	54 억	124051	N	N	N	N
100	20241015	131133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6910	30	2	0.44	100896780	14615	96.32	6800	6950	6800	8940	4820	6880	6903.65	1.13	625	7006	6942	6866	6802	6726	6905	6765	55	2060	500	4810	10	1	10979147	759	-13.34	1.66	12	0.13	-518.00	4157.00	8490	20231005	-18.61	4950	20240718	39.60	7350	-5.99	20240229	4950	39.60	20240718	8360	-17.34	20231120	4950	39.60	20240718	1.57	N	311390	500	54 억	124051	N	N	N	N
101	20241015	121136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6940	60	2	0.87	99409740	14400	94.90	6800	6950	6800	8940	4820	6880	6903.45	1.13	538	7006	6942	6866	6802	6726	6905	6765	55	2060	500	4810	10	1	10979147	762	-13.40	1.67	12	0.13	-518.00	4157.00	8490	20231005	-18.26	4950	20240718	40.20	7350	-5.58	20240229	4950	40.20	20240718	8360	-16.99	20231120	4950	40.20	20240718	1.57	N	311390	500	54 억	124051	N	N	N	N
102	20241015	111140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6940	60	2	0.87	92622220	13419	88.43	6800	6950	6800	8940	4820	6880	6902.32	1.13	609	7006	6942	6866	6802	6726	6905	6765	55	2060	500	4810	10	1	10979147	762	-13.40	1.67	12	0.12	-518.00	4157.00	8490	20231005	-18.26	4950	20240718	40.20	7350	-5.58	20240229	4950	40.20	20240718	8360	-16.99	20231120	4950	40.20	20240718	1.57	N	311390	500	54 억	124051	N	N	N	N
103	20241015	101138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6890	10	2	0.15	58240390	8441	55.63	6800	6950	6800	8940	4820	6880	6899.70	1.13	571	7006	6942	6866	6802	6726	6905	6765	55	2060	500	4810	10	1	10979147	756	-13.30	1.66	12	0.08	-518.00	4157.00	8490	20231005	-18.85	4950	20240718	39.19	7350	-6.26	20240229	4950	39.19	20240718	8360	-17.58	20231120	4950	39.19	20240718	1.57	N	311390	500	54 억	124051	N	N	N	N
104	20241015	091133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6820	-60	5	-0.87	2105590	309	2.04	6800	6900	6800	8940	4820	6880	6814.21	1.13	-17	7006	6942	6866	6802	6726	6905	6765	55	2060	500	4810	10	1	10979147	749	-13.17	1.64	12	0.00	-518.00	4157.00	8490	20231005	-19.67	4950	20240718	37.78	7350	-7.21	20240229	4950	37.78	20240718	8360	-18.42	20231120	4950	37.78	20240718	1.57	N	311390	500	54 억	124051	N	N	N	N
105	20241014	161104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6880	-20	5	-0.29	103724460	15174	64.87	6930	6930	6790	8970	4830	6900	6835.67	1.16	-3529	6973	6936	6873	6836	6773	6955	6855	55	2070	500	4830	10	1	10979147	755	-13.28	1.66	12	0.14	-518.00	4157.00	8490	20231005	-18.96	4950	20240718	38.99	7350	-6.39	20240229	4950	38.99	20240718	8360	-17.70	20231120	4950	38.99	20240718	1.55	N	311390	500	54 억	127580	N	N	N	N
106	20241014	151119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6870	-30	5	-0.43	99764280	14598	62.41	6930	6930	6790	8970	4830	6900	6834.11	1.16	-3353	6973	6936	6873	6836	6773	6955	6855	55	2070	500	4830	10	1	10979147	754	-13.26	1.65	12	0.13	-518.00	4157.00	8490	20231005	-19.08	4950	20240718	38.79	7350	-6.53	20240229	4950	38.79	20240718	8360	-17.82	20231120	4950	38.79	20240718	1.55	N	311390	500	54 억	127580	N	N	N	N
107	20241014	141118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6840	-60	5	-0.87	91672350	13417	57.36	6930	6930	6790	8970	4830	6900	6832.55	1.16	-2982	6973	6936	6873	6836	6773	6955	6855	55	2070	500	4830	10	1	10979147	751	-13.20	1.65	12	0.12	-518.00	4157.00	8490	20231005	-19.43	4950	20240718	38.18	7350	-6.94	20240229	4950	38.18	20240718	8360	-18.18	20231120	4950	38.18	20240718	1.55	N	311390	500	54 억	127580	N	N	N	N
108	20241014	131116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6830	-70	5	-1.01	60876330	8895	38.03	6930	6930	6790	8970	4830	6900	6843.88	1.16	-2533	6973	6936	6873	6836	6773	6955	6855	55	2070	500	4830	10	1	10979147	750	-13.19	1.64	12	0.08	-518.00	4157.00	8490	20231005	-19.55	4950	20240718	37.98	7350	-7.07	20240229	4950	37.98	20240718	8360	-18.30	20231120	4950	37.98	20240718	1.55	N	311390	500	54 억	127580	N	N	N	N
109	20241014	121108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6830	-70	5	-1.01	44351630	6481	27.71	6930	6930	6790	8970	4830	6900	6843.33	1.16	-1622	6973	6936	6873	6836	6773	6955	6855	55	2070	500	4830	10	1	10979147	750	-13.19	1.64	12	0.06	-518.00	4157.00	8490	20231005	-19.55	4950	20240718	37.98	7350	-7.07	20240229	4950	37.98	20240718	8360	-18.30	20231120	4950	37.98	20240718	1.55	N	311390	500	54 억	127580	N	N	N	N
110	20241014	111107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6850	-50	5	-0.72	38952540	5695	24.35	6930	6930	6790	8970	4830	6900	6839.78	1.16	-1189	6973	6936	6873	6836	6773	6955	6855	55	2070	500	4830	10	1	10979147	752	-13.22	1.65	12	0.05	-518.00	4157.00	8490	20231005	-19.32	4950	20240718	38.38	7350	-6.80	20240229	4950	38.38	20240718	8360	-18.06	20231120	4950	38.38	20240718	1.55	N	311390	500	54 억	127580	N	N	N	N
111	20241014	101111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6850	-50	5	-0.72	35187590	5142	21.98	6930	6930	6790	8970	4830	6900	6843.17	1.16	-1101	6973	6936	6873	6836	6773	6955	6855	55	2070	500	4830	10	1	10979147	752	-13.22	1.65	12	0.05	-518.00	4157.00	8490	20231005	-19.32	4950	20240718	38.38	7350	-6.80	20240229	4950	38.38	20240718	8360	-18.06	20231120	4950	38.38	20240718	1.55	N	311390	500	54 억	127580	N	N	N	N
112	20241014	091112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6890	-10	5	-0.14	11133430	1610	6.88	6930	6930	6890	8970	4830	6900	6915.17	1.16	-548	6973	6936	6873	6836	6773	6955	6855	55	2070	500	4830	10	1	10979147	756	-13.30	1.66	12	0.01	-518.00	4157.00	8490	20231005	-18.85	4950	20240718	39.19	7350	-6.26	20240229	4950	39.19	20240718	8360	-17.58	20231120	4950	39.19	20240718	1.55	N	311390	500	54 억	127580	N	N	N	N
113	20241011	161051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6900	80	2	1.17	160699040	23391	223.99	6810	6910	6810	8860	4780	6820	6870.12	1.15	993	6913	6866	6823	6776	6733	6865	6775	55	2040	500	4770	10	1	10979147	758	-13.32	1.66	12	0.21	-518.00	4157.00	8610	20230927	-19.86	4950	20240718	39.39	7350	-6.12	20240229	4950	39.39	20240718	8360	-17.46	20231120	4950	39.39	20240718	1.54	N	311390	500	54 억	126697	N	N	N	N
114	20241011	151106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6900	80	2	1.17	157576470	22939	219.66	6810	6910	6810	8860	4780	6820	6869.37	1.15	611	6913	6866	6823	6776	6733	6865	6775	55	2040	500	4770	10	1	10979147	758	-13.32	1.66	12	0.21	-518.00	4157.00	8610	20230927	-19.86	4950	20240718	39.39	7350	-6.12	20240229	4950	39.39	20240718	8360	-17.46	20231120	4950	39.39	20240718	1.54	N	311390	500	54 억	126697	N	N	N	N
115	20241011	141109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6870	50	2	0.73	116327600	16956	162.37	6810	6900	6810	8860	4780	6820	6860.56	1.15	1433	6913	6866	6823	6776	6733	6865	6775	55	2040	500	4770	10	1	10979147	754	-13.26	1.65	12	0.15	-518.00	4157.00	8610	20230927	-20.21	4950	20240718	38.79	7350	-6.53	20240229	4950	38.79	20240718	8360	-17.82	20231120	4950	38.79	20240718	1.54	N	311390	500	54 억	126697	N	N	N	N
116	20241011	131109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6840	20	2	0.29	115013660	16765	160.54	6810	6900	6810	8860	4780	6820	6860.34	1.15	1490	6913	6866	6823	6776	6733	6865	6775	55	2040	500	4770	10	1	10979147	751	-13.20	1.65	12	0.15	-518.00	4157.00	8610	20230927	-20.56	4950	20240718	38.18	7350	-6.94	20240229	4950	38.18	20240718	8360	-18.18	20231120	4950	38.18	20240718	1.54	N	311390	500	54 억	126697	N	N	N	N
117	20241011	121102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6860	40	2	0.59	110348600	16085	154.03	6810	6900	6810	8860	4780	6820	6860.34	1.15	1328	6913	6866	6823	6776	6733	6865	6775	55	2040	500	4770	10	1	10979147	753	-13.24	1.65	12	0.15	-518.00	4157.00	8610	20230927	-20.33	4950	20240718	38.59	7350	-6.67	20240229	4950	38.59	20240718	8360	-17.94	20231120	4950	38.59	20240718	1.54	N	311390	500	54 억	126697	N	N	N	N
118	20241011	111104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6870	50	2	0.73	89937900	13124	125.67	6810	6900	6810	8860	4780	6820	6852.93	1.15	1657	6913	6866	6823	6776	6733	6865	6775	55	2040	500	4770	10	1	10979147	754	-13.26	1.65	12	0.12	-518.00	4157.00	8610	20230927	-20.21	4950	20240718	38.79	7350	-6.53	20240229	4950	38.79	20240718	8360	-17.82	20231120	4950	38.79	20240718	1.54	N	311390	500	54 억	126697	N	N	N	N
119	20241011	101113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6860	40	2	0.59	66718460	9748	93.34	6810	6860	6810	8860	4780	6820	6844.32	1.15	-760	6913	6866	6823	6776	6733	6865	6775	55	2040	500	4770	10	1	10979147	753	-13.24	1.65	12	0.09	-518.00	4157.00	8610	20230927	-20.33	4950	20240718	38.59	7350	-6.67	20240229	4950	38.59	20240718	8360	-17.94	20231120	4950	38.59	20240718	1.54	N	311390	500	54 억	126697	N	N	N	N
120	20241011	091108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6840	20	2	0.29	10969470	1605	15.37	6810	6840	6810	8860	4780	6820	6834.56	1.15	-913	6913	6866	6823	6776	6733	6865	6775	55	2040	500	4770	10	1	10979147	751	-13.20	1.65	12	0.01	-518.00	4157.00	8610	20230927	-20.56	4950	20240718	38.18	7350	-6.94	20240229	4950	38.18	20240718	8360	-18.18	20231120	4950	38.18	20240718	1.54	N	311390	500	54 억	126697	N	N	N	N
121	20241010	161132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6820	0	3	0.00	71231020	10442	82.43	6820	6870	6780	8860	4780	6820	6821.59	1.17	-1285	6926	6872	6816	6762	6706	6900	6790	55	2040	500	4770	10	1	10979147	749	-13.17	1.64	12	0.10	-518.00	4157.00	8730	20230926	-21.88	4950	20240718	37.78	7350	-7.21	20240229	4950	37.78	20240718	8360	-18.42	20231120	4950	37.78	20240718	1.52	N	311390	500	54 억	127977	N	N	N	N
122	20241010	151149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6820	0	3	0.00	67865300	9949	78.54	6820	6870	6780	8860	4780	6820	6821.32	1.17	-1130	6926	6872	6816	6762	6706	6900	6790	55	2040	500	4770	10	1	10979147	749	-13.17	1.64	12	0.09	-518.00	4157.00	8730	20230926	-21.88	4950	20240718	37.78	7350	-7.21	20240229	4950	37.78	20240718	8360	-18.42	20231120	4950	37.78	20240718	1.52	N	311390	500	54 억	127977	N	N	N	N
123	20241010	141143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6820	0	3	0.00	50806980	7453	58.83	6820	6870	6780	8860	4780	6820	6816.98	1.17	-1008	6926	6872	6816	6762	6706	6900	6790	55	2040	500	4770	10	1	10979147	749	-13.17	1.64	12	0.07	-518.00	4157.00	8730	20230926	-21.88	4950	20240718	37.78	7350	-7.21	20240229	4950	37.78	20240718	8360	-18.42	20231120	4950	37.78	20240718	1.52	N	311390	500	54 억	127977	N	N	N	N
124	20241010	131140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6800	-20	5	-0.29	49724140	7294	57.58	6820	6870	6780	8860	4780	6820	6817.13	1.17	-1001	6926	6872	6816	6762	6706	6900	6790	55	2040	500	4770	10	1	10979147	747	-13.13	1.64	12	0.07	-518.00	4157.00	8730	20230926	-22.11	4950	20240718	37.37	7350	-7.48	20240229	4950	37.37	20240718	8360	-18.66	20231120	4950	37.37	20240718	1.52	N	311390	500	54 억	127977	N	N	N	N
125	20241010	121140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6840	20	2	0.29	45107670	6616	52.23	6820	6870	6780	8860	4780	6820	6817.97	1.17	-465	6926	6872	6816	6762	6706	6900	6790	55	2040	500	4770	10	1	10979147	751	-13.20	1.65	12	0.06	-518.00	4157.00	8730	20230926	-21.65	4950	20240718	38.18	7350	-6.94	20240229	4950	38.18	20240718	8360	-18.18	20231120	4950	38.18	20240718	1.52	N	311390	500	54 억	127977	N	N	N	N
126	20241010	111138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6830	10	2	0.15	41329570	6063	47.86	6820	6870	6780	8860	4780	6820	6816.69	1.17	-466	6926	6872	6816	6762	6706	6900	6790	55	2040	500	4770	10	1	10979147	750	-13.19	1.64	12	0.06	-518.00	4157.00	8730	20230926	-21.76	4950	20240718	37.98	7350	-7.07	20240229	4950	37.98	20240718	8360	-18.30	20231120	4950	37.98	20240718	1.52	N	311390	500	54 억	127977	N	N	N	N
127	20241010	101137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6810	-10	5	-0.15	19149120	2819	22.25	6820	6820	6780	8860	4780	6820	6792.88	1.17	-8	6926	6872	6816	6762	6706	6900	6790	55	2040	500	4770	10	1	10979147	748	-13.15	1.64	12	0.03	-518.00	4157.00	8730	20230926	-21.99	4950	20240718	37.58	7350	-7.35	20240229	4950	37.58	20240718	8360	-18.54	20231120	4950	37.58	20240718	1.52	N	311390	500	54 억	127977	N	N	N	N
128	20241010	091141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6800	-20	5	-0.29	598660	88	0.69	6820	6820	6800	8860	4780	6820	6802.95	1.17	-7	6926	6872	6816	6762	6706	6900	6790	55	2040	500	4770	10	1	10979147	747	-13.13	1.64	12	0.00	-518.00	4157.00	8730	20230926	-22.11	4950	20240718	37.37	7350	-7.48	20240229	4950	37.37	20240718	8360	-18.66	20231120	4950	37.37	20240718	1.52	N	311390	500	54 억	127977	N	N	N	N
129	20241008	161129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6820	20	2	0.29	86432740	12668	196.34	6800	6870	6760	8840	4760	6800	6822.92	1.17	-920	6920	6860	6810	6750	6700	6890	6780	55	2040	500	4760	10	1	10979147	749	-13.17	1.64	12	0.12	-518.00	4157.00	8870	20230925	-23.11	4950	20240718	37.78	7350	-7.21	20240229	4950	37.78	20240718	8360	-18.42	20231120	4950	37.78	20240718	1.54	N	311390	500	54 억	128898	N	N	N	N
130	20241008	151140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6830	30	2	0.44	84318500	12358	191.54	6800	6870	6760	8840	4760	6800	6822.99	1.17	-622	6920	6860	6810	6750	6700	6890	6780	55	2040	500	4760	10	1	10979147	750	-13.19	1.64	12	0.11	-518.00	4157.00	8870	20230925	-23.00	4950	20240718	37.98	7350	-7.07	20240229	4950	37.98	20240718	8360	-18.30	20231120	4950	37.98	20240718	1.54	N	311390	500	54 억	128898	N	N	N	N
131	20241008	141134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6810	10	2	0.15	83608320	12254	189.93	6800	6870	6760	8840	4760	6800	6822.94	1.17	-523	6920	6860	6810	6750	6700	6890	6780	55	2040	500	4760	10	1	10979147	748	-13.15	1.64	12	0.11	-518.00	4157.00	8870	20230925	-23.22	4950	20240718	37.58	7350	-7.35	20240229	4950	37.58	20240718	8360	-18.54	20231120	4950	37.58	20240718	1.54	N	311390	500	54 억	128898	N	N	N	N
132	20241008	131133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6830	30	2	0.44	81397130	11930	184.90	6800	6870	6760	8840	4760	6800	6822.89	1.17	-515	6920	6860	6810	6750	6700	6890	6780	55	2040	500	4760	10	1	10979147	750	-13.19	1.64	12	0.11	-518.00	4157.00	8870	20230925	-23.00	4950	20240718	37.98	7350	-7.07	20240229	4950	37.98	20240718	8360	-18.30	20231120	4950	37.98	20240718	1.54	N	311390	500	54 억	128898	N	N	N	N
133	20241008	121134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6860	60	2	0.88	68930970	10103	156.59	6800	6870	6760	8840	4760	6800	6822.82	1.17	325	6920	6860	6810	6750	6700	6890	6780	55	2040	500	4760	10	1	10979147	753	-13.24	1.65	12	0.09	-518.00	4157.00	8870	20230925	-22.66	4950	20240718	38.59	7350	-6.67	20240229	4950	38.59	20240718	8360	-17.94	20231120	4950	38.59	20240718	1.54	N	311390	500	54 억	128898	N	N	N	N
134	20241008	111133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6820	20	2	0.29	68828060	10088	156.35	6800	6870	6760	8840	4760	6800	6822.77	1.17	326	6920	6860	6810	6750	6700	6890	6780	55	2040	500	4760	10	1	10979147	749	-13.17	1.64	12	0.09	-518.00	4157.00	8870	20230925	-23.11	4950	20240718	37.78	7350	-7.21	20240229	4950	37.78	20240718	8360	-18.42	20231120	4950	37.78	20240718	1.54	N	311390	500	54 억	128898	N	N	N	N
135	20241008	101134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6850	50	2	0.74	38144380	5602	86.83	6800	6870	6760	8840	4760	6800	6809.06	1.17	-637	6920	6860	6810	6750	6700	6890	6780	55	2040	500	4760	10	1	10979147	752	-13.22	1.65	12	0.05	-518.00	4157.00	8870	20230925	-22.77	4950	20240718	38.38	7350	-6.80	20240229	4950	38.38	20240718	8360	-18.06	20231120	4950	38.38	20240718	1.54	N	311390	500	54 억	128898	N	N	N	N
136	20241008	091135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6800	0	3	0.00	4890480	721	11.17	6800	6800	6760	8840	4760	6800	6782.91	1.17	-718	6920	6860	6810	6750	6700	6890	6780	55	2040	500	4760	10	1	10979147	747	-13.13	1.64	12	0.01	-518.00	4157.00	8870	20230925	-23.34	4950	20240718	37.37	7350	-7.48	20240229	4950	37.37	20240718	8360	-18.66	20231120	4950	37.37	20240718	1.54	N	311390	500	54 억	128898	N	N	N	N
137	20241007	161149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6800	20	2	0.29	43820220	6452	38.43	6780	6870	6760	8810	4750	6780	6791.25	1.18	-664	6880	6830	6770	6720	6660	6835	6725	55	2030	500	4740	10	1	10979147	747	-13.13	1.64	12	0.06	-518.00	4157.00	9080	20230922	-25.11	4950	20240718	37.37	7350	-7.48	20240229	4950	37.37	20240718	8360	-18.66	20231120	4950	37.37	20240718	1.51	N	311390	500	54 억	129562	N	N	N	N
138	20241007	151101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6780	0	3	0.00	36771460	5415	32.26	6780	6870	6760	8810	4750	6780	6790.67	1.18	-431	6880	6830	6770	6720	6660	6835	6725	55	2030	500	4740	10	1	10979147	744	-13.09	1.63	12	0.05	-518.00	4157.00	9080	20230922	-25.33	4950	20240718	36.97	7350	-7.76	20240229	4950	36.97	20240718	8360	-18.90	20231120	4950	36.97	20240718	1.51	N	311390	500	54 억	129562	N	N	N	N
139	20241007	141123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6810	30	2	0.44	29474520	4339	25.85	6780	6870	6760	8810	4750	6780	6792.93	1.18	-510	6880	6830	6770	6720	6660	6835	6725	55	2030	500	4740	10	1	10979147	748	-13.15	1.64	12	0.04	-518.00	4157.00	9080	20230922	-25.00	4950	20240718	37.58	7350	-7.35	20240229	4950	37.58	20240718	8360	-18.54	20231120	4950	37.58	20240718	1.51	N	311390	500	54 억	129562	N	N	N	N
140	20241007	131057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6820	40	2	0.59	25066360	3689	21.98	6780	6870	6760	8810	4750	6780	6794.89	1.18	-507	6880	6830	6770	6720	6660	6835	6725	55	2030	500	4740	10	1	10979147	749	-13.17	1.64	12	0.03	-518.00	4157.00	9080	20230922	-24.89	4950	20240718	37.78	7350	-7.21	20240229	4950	37.78	20240718	8360	-18.42	20231120	4950	37.78	20240718	1.51	N	311390	500	54 억	129562	N	N	N	N
141	20241007	121123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6810	30	2	0.44	22556870	3319	19.77	6780	6870	6760	8810	4750	6780	6796.29	1.18	-502	6880	6830	6770	6720	6660	6835	6725	55	2030	500	4740	10	1	10979147	748	-13.15	1.64	12	0.03	-518.00	4157.00	9080	20230922	-25.00	4950	20240718	37.58	7350	-7.35	20240229	4950	37.58	20240718	8360	-18.54	20231120	4950	37.58	20240718	1.51	N	311390	500	54 억	129562	N	N	N	N
142	20241007	111040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6800	20	2	0.29	10939500	1611	9.60	6780	6870	6760	8810	4750	6780	6790.50	1.18	-443	6880	6830	6770	6720	6660	6835	6725	55	2030	500	4740	10	1	10979147	747	-13.13	1.64	12	0.01	-518.00	4157.00	9080	20230922	-25.11	4950	20240718	37.37	7350	-7.48	20240229	4950	37.37	20240718	8360	-18.66	20231120	4950	37.37	20240718	1.51	N	311390	500	54 억	129562	N	N	N	N
143	20241007	101034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6820	40	2	0.59	10164330	1497	8.92	6780	6870	6760	8810	4750	6780	6789.80	1.18	-407	6880	6830	6770	6720	6660	6835	6725	55	2030	500	4740	10	1	10979147	749	-13.17	1.64	12	0.01	-518.00	4157.00	9080	20230922	-24.89	4950	20240718	37.78	7350	-7.21	20240229	4950	37.78	20240718	8360	-18.42	20231120	4950	37.78	20240718	1.51	N	311390	500	54 억	129562	N	N	N	N
144	20241007	091116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6870	90	2	1.33	4435240	650	3.87	6780	6870	6780	8810	4750	6780	6823.45	1.18	-407	6880	6830	6770	6720	6660	6835	6725	55	2030	500	4740	10	1	10979147	754	-13.26	1.65	12	0.01	-518.00	4157.00	9080	20230922	-24.34	4950	20240718	38.79	7350	-6.53	20240229	4950	38.79	20240718	8360	-17.82	20231120	4950	38.79	20240718	1.51	N	311390	500	54 억	129562	N	N	N	N
145	20241004	161004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6780	0	3	0.00	113517610	16787	153.12	6780	6820	6710	8810	4750	6780	6762.23	1.16	2318	6840	6810	6760	6730	6680	6825	6745	55	2030	500	4740	10	1	10979147	744	-13.09	1.63	12	0.15	-518.00	4157.00	9440	20230921	-28.18	4950	20240718	36.97	7350	-7.76	20240229	4950	36.97	20240718	8490	-20.14	20231005	4950	36.97	20240718	1.49	N	311390	500	54 억	127244	N	N	N	N
146	20241004	151020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6810	30	2	0.44	99655150	14750	134.54	6780	6820	6710	8810	4750	6780	6756.28	1.16	1554	6840	6810	6760	6730	6680	6825	6745	55	2030	500	4740	10	1	10979147	748	-13.15	1.64	12	0.13	-518.00	4157.00	9440	20230921	-27.86	4950	20240718	37.58	7350	-7.35	20240229	4950	37.58	20240718	8490	-19.79	20231005	4950	37.58	20240718	1.49	N	311390	500	54 억	127244	N	N	N	N
147	20241004	141002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6820	40	2	0.59	97084250	14372	131.10	6780	6820	6710	8810	4750	6780	6755.10	1.16	1302	6840	6810	6760	6730	6680	6825	6745	55	2030	500	4740	10	1	10979147	749	-13.17	1.64	12	0.13	-518.00	4157.00	9440	20230921	-27.75	4950	20240718	37.78	7350	-7.21	20240229	4950	37.78	20240718	8490	-19.67	20231005	4950	37.78	20240718	1.49	N	311390	500	54 억	127244	N	N	N	N
148	20241004	131017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6790	10	2	0.15	74311980	11013	100.46	6780	6790	6710	8810	4750	6780	6747.66	1.16	-89	6840	6810	6760	6730	6680	6825	6745	55	2030	500	4740	10	1	10979147	745	-13.11	1.63	12	0.10	-518.00	4157.00	9440	20230921	-28.07	4950	20240718	37.17	7350	-7.62	20240229	4950	37.17	20240718	8490	-20.02	20231005	4950	37.17	20240718	1.49	N	311390	500	54 억	127244	N	N	N	N
149	20241004	121014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6750	-30	5	-0.44	73953050	10960	99.97	6780	6790	6710	8810	4750	6780	6747.54	1.16	-101	6840	6810	6760	6730	6680	6825	6745	55	2030	500	4740	10	1	10979147	741	-13.03	1.62	12	0.10	-518.00	4157.00	9440	20230921	-28.50	4950	20240718	36.36	7350	-8.16	20240229	4950	36.36	20240718	8490	-20.49	20231005	4950	36.36	20240718	1.49	N	311390	500	54 억	127244	N	N	N	N
150	20241004	111006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6790	10	2	0.15	50174510	7458	68.03	6780	6790	6710	8810	4750	6780	6727.61	1.16	1194	6840	6810	6760	6730	6680	6825	6745	55	2030	500	4740	10	1	10979147	745	-13.11	1.63	12	0.07	-518.00	4157.00	9440	20230921	-28.07	4950	20240718	37.17	7350	-7.62	20240229	4950	37.17	20240718	8490	-20.02	20231005	4950	37.17	20240718	1.49	N	311390	500	54 억	127244	N	N	N	N
151	20241004	101010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6750	-30	5	-0.44	41835400	6223	56.76	6780	6780	6710	8810	4750	6780	6722.71	1.16	1222	6840	6810	6760	6730	6680	6825	6745	55	2030	500	4740	10	1	10979147	741	-13.03	1.62	12	0.06	-518.00	4157.00	9440	20230921	-28.50	4950	20240718	36.36	7350	-8.16	20240229	4950	36.36	20240718	8490	-20.49	20231005	4950	36.36	20240718	1.49	N	311390	500	54 억	127244	N	N	N	N
152	20241004	091013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6770	-10	5	-0.15	848330	126	1.15	6780	6780	6730	8810	4750	6780	6732.78	1.16	97	6840	6810	6760	6730	6680	6825	6745	55	2030	500	4740	10	1	10979147	743	-13.07	1.63	12	0.00	-518.00	4157.00	9440	20230921	-28.28	4950	20240718	36.77	7350	-7.89	20240229	4950	36.77	20240718	8490	-20.26	20231005	4950	36.77	20240718	1.49	N	311390	500	54 억	127244	N	N	N	N
153	20241002	161002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6780	20	2	0.30	73749710	10947	83.44	6760	6790	6710	8780	4740	6760	6736.98	1.16	346	6920	6840	6760	6680	6600	6880	6720	55	2020	500	4730	10	1	10979147	744	-13.09	1.63	12	0.10	-518.00	4157.00	9440	20230921	-28.18	4950	20240718	36.97	7350	-7.76	20240229	4950	36.97	20240718	8490	-20.14	20231005	4950	36.97	20240718	1.46	N	311390	500	54 억	126899	N	N	N	N
154	20241002	151014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6750	-10	5	-0.15	72441500	10754	81.97	6760	6790	6710	8780	4740	6760	6736.24	1.16	459	6920	6840	6760	6680	6600	6880	6720	55	2020	500	4730	10	1	10979147	741	-13.03	1.62	12	0.10	-518.00	4157.00	9440	20230921	-28.50	4950	20240718	36.36	7350	-8.16	20240229	4950	36.36	20240718	8490	-20.49	20231005	4950	36.36	20240718	1.46	N	311390	500	54 억	126899	N	N	N	N
155	20241002	141016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6770	10	2	0.15	71677190	10641	81.11	6760	6790	6710	8780	4740	6760	6735.94	1.16	572	6920	6840	6760	6680	6600	6880	6720	55	2020	500	4730	10	1	10979147	743	-13.07	1.63	12	0.10	-518.00	4157.00	9440	20230921	-28.28	4950	20240718	36.77	7350	-7.89	20240229	4950	36.77	20240718	8490	-20.26	20231005	4950	36.77	20240718	1.46	N	311390	500	54 억	126899	N	N	N	N
156	20241002	131006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6790	30	2	0.44	39191580	5813	44.31	6760	6790	6710	8780	4740	6760	6742.06	1.16	128	6920	6840	6760	6680	6600	6880	6720	55	2020	500	4730	10	1	10979147	745	-13.11	1.63	12	0.05	-518.00	4157.00	9440	20230921	-28.07	4950	20240718	37.17	7350	-7.62	20240229	4950	37.17	20240718	8490	-20.02	20231005	4950	37.17	20240718	1.46	N	311390	500	54 억	126899	N	N	N	N
157	20241002	121006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6770	10	2	0.15	38811770	5757	43.88	6760	6790	6710	8780	4740	6760	6741.67	1.16	127	6920	6840	6760	6680	6600	6880	6720	55	2020	500	4730	10	1	10979147	743	-13.07	1.63	12	0.05	-518.00	4157.00	9440	20230921	-28.28	4950	20240718	36.77	7350	-7.89	20240229	4950	36.77	20240718	8490	-20.26	20231005	4950	36.77	20240718	1.46	N	311390	500	54 억	126899	N	N	N	N
158	20241002	110954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6740	-20	5	-0.30	30437030	4513	34.40	6760	6790	6710	8780	4740	6760	6744.30	1.16	24	6920	6840	6760	6680	6600	6880	6720	55	2020	500	4730	10	1	10979147	740	-13.01	1.62	12	0.04	-518.00	4157.00	9440	20230921	-28.60	4950	20240718	36.16	7350	-8.30	20240229	4950	36.16	20240718	8490	-20.61	20231005	4950	36.16	20240718	1.46	N	311390	500	54 억	126899	N	N	N	N
159	20241002	100950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6740	-20	5	-0.30	20522210	3042	23.19	6760	6790	6710	8780	4740	6760	6746.29	1.16	-1408	6920	6840	6760	6680	6600	6880	6720	55	2020	500	4730	10	1	10979147	740	-13.01	1.62	12	0.03	-518.00	4157.00	9440	20230921	-28.60	4950	20240718	36.16	7350	-8.30	20240229	4950	36.16	20240718	8490	-20.61	20231005	4950	36.16	20240718	1.46	N	311390	500	54 억	126899	N	N	N	N
160	20241002	090951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6740	-20	5	-0.30	3629680	537	4.09	6760	6760	6740	8780	4740	6760	6759.18	1.16	-111	6920	6840	6760	6680	6600	6880	6720	55	2020	500	4730	10	1	10979147	740	-13.01	1.62	12	0.00	-518.00	4157.00	9440	20230921	-28.60	4950	20240718	36.16	7350	-8.30	20240229	4950	36.16	20240718	8490	-20.61	20231005	4950	36.16	20240718	1.46	N	311390	500	54 억	126899	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History