KissMeData/004650/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

43 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	20240229	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	-80	5	-0.85	30930090	3308	86.26	9410	9450	9300	12220	6580	9400	9350.10	0.64	-233	9453	9426	9383	9356	9313	9435	9365	46	2820	500	6950	10	1	9190885	857	1165.00	0.59	12	0.04	8.00	15770.00	11080	20230224	-15.88	8760	20231020	6.39	10200	-8.63	20240122	9030	3.21	20240118	11060	-15.73	20230419	8760	6.39	20231020	1.98	N	004650	500	45 억	59240	N	N	N	N
3	20240229	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	-80	5	-0.85	29355090	3139	81.85	9410	9450	9300	12220	6580	9400	9351.73	0.64	-220	9453	9426	9383	9356	9313	9435	9365	46	2820	500	6950	10	1	9190885	857	1165.00	0.59	12	0.03	8.00	15770.00	11080	20230224	-15.88	8760	20231020	6.39	10200	-8.63	20240122	9030	3.21	20240118	11060	-15.73	20230419	8760	6.39	20231020	1.98	N	004650	500	45 억	59240	N	N	N	N
4	20240229	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	-60	5	-0.64	17014910	1814	47.30	9410	9450	9340	12220	6580	9400	9379.77	0.64	-192	9453	9426	9383	9356	9313	9435	9365	46	2820	500	6950	10	1	9190885	858	1167.50	0.59	12	0.02	8.00	15770.00	11080	20230224	-15.70	8760	20231020	6.62	10200	-8.43	20240122	9030	3.43	20240118	11060	-15.55	20230419	8760	6.62	20231020	1.98	N	004650	500	45 억	59240	N	N	N	N
5	20240229	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-20	5	-0.21	14112870	1504	39.22	9410	9450	9340	12220	6580	9400	9383.56	0.64	-187	9453	9426	9383	9356	9313	9435	9365	46	2820	500	6950	10	1	9190885	862	1172.50	0.59	12	0.02	8.00	15770.00	11080	20230224	-15.34	8760	20231020	7.08	10200	-8.04	20240122	9030	3.88	20240118	11060	-15.19	20230419	8760	7.08	20231020	1.98	N	004650	500	45 억	59240	N	N	N	N
6	20240229	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-40	5	-0.43	10838150	1154	30.09	9410	9450	9340	12220	6580	9400	9391.81	0.64	-107	9453	9426	9383	9356	9313	9435	9365	46	2820	500	6950	10	1	9190885	860	1170.00	0.59	12	0.01	8.00	15770.00	11080	20230224	-15.52	8760	20231020	6.85	10200	-8.24	20240122	9030	3.65	20240118	11060	-15.37	20230419	8760	6.85	20231020	1.98	N	004650	500	45 억	59240	N	N	N	N
7	20240229	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	0	3	0.00	10136120	1079	28.14	9410	9450	9340	12220	6580	9400	9393.99	0.64	-108	9453	9426	9383	9356	9313	9435	9365	46	2820	500	6950	10	1	9190885	864	1175.00	0.60	12	0.01	8.00	15770.00	11080	20230224	-15.16	8760	20231020	7.31	10200	-7.84	20240122	9030	4.10	20240118	11060	-15.01	20230419	8760	7.31	20231020	1.98	N	004650	500	45 억	59240	N	N	N	N
8	20240229	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-10	5	-0.11	2350520	251	6.54	9410	9410	9340	12220	6580	9400	9364.62	0.64	-72	9453	9426	9383	9356	9313	9435	9365	46	2820	500	6950	10	1	9190885	863	1173.75	0.60	12	0.00	8.00	15770.00	11080	20230224	-15.25	8760	20231020	7.19	10200	-7.94	20240122	9030	3.99	20240118	11060	-15.10	20230419	8760	7.19	20231020	1.98	N	004650	500	45 억	59240	N	N	N	N
9	20240229	090157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	0	3	0.00	0	0	0.00	0	0	0	12220	6580	9400	0.00	0.64	0	9453	9426	9383	9356	9313	9435	9365	46	2820	500	6950	10	1	9190885	864	1175.00	0.60	12	0.00	8.00	15770.00	11080	20230224	-15.16	8760	20231020	7.31	10200	-7.84	20240122	9030	4.10	20240118	11060	-15.01	20230419	8760	7.31	20231020	1.98	N	004650	500	45 억	59240	N	N	N	N
10	20240228	160147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	0	3	0.00	35954520	3834	133.96	9400	9410	9340	12220	6580	9400	9377.81	0.65	-317	9460	9430	9390	9360	9320	9445	9375	46	2820	500	6950	10	1	9190885	864	1175.00	0.60	12	0.04	8.00	15770.00	11170	20230222	-15.85	8760	20231020	7.31	10200	-7.84	20240122	9030	4.10	20240118	11060	-15.01	20230419	8760	7.31	20231020	1.99	N	004650	500	45 억	59557	N	N	N	N
11	20240228	150150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-10	5	-0.11	34074520	3634	126.97	9400	9410	9340	12220	6580	9400	9376.59	0.65	-317	9460	9430	9390	9360	9320	9445	9375	46	2820	500	6950	10	1	9190885	863	1173.75	0.60	12	0.04	8.00	15770.00	11170	20230222	-15.94	8760	20231020	7.19	10200	-7.94	20240122	9030	3.99	20240118	11060	-15.10	20230419	8760	7.19	20231020	1.99	N	004650	500	45 억	59557	N	N	N	N
12	20240228	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-20	5	-0.21	28684550	3061	106.95	9400	9400	9340	12220	6580	9400	9370.97	0.65	-209	9460	9430	9390	9360	9320	9445	9375	46	2820	500	6950	10	1	9190885	862	1172.50	0.59	12	0.03	8.00	15770.00	11170	20230222	-16.03	8760	20231020	7.08	10200	-8.04	20240122	9030	3.88	20240118	11060	-15.19	20230419	8760	7.08	20231020	1.99	N	004650	500	45 억	59557	N	N	N	N
13	20240228	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-10	5	-0.11	19977620	2134	74.56	9400	9400	9340	12220	6580	9400	9361.58	0.65	-133	9460	9430	9390	9360	9320	9445	9375	46	2820	500	6950	10	1	9190885	863	1173.75	0.60	12	0.02	8.00	15770.00	11170	20230222	-15.94	8760	20231020	7.19	10200	-7.94	20240122	9030	3.99	20240118	11060	-15.10	20230419	8760	7.19	20231020	1.99	N	004650	500	45 억	59557	N	N	N	N
14	20240228	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	-50	5	-0.53	18862770	2015	70.41	9400	9400	9340	12220	6580	9400	9361.18	0.65	-119	9460	9430	9390	9360	9320	9445	9375	46	2820	500	6950	10	1	9190885	859	1168.75	0.59	12	0.02	8.00	15770.00	11170	20230222	-16.29	8760	20231020	6.74	10200	-8.33	20240122	9030	3.54	20240118	11060	-15.46	20230419	8760	6.74	20231020	1.99	N	004650	500	45 억	59557	N	N	N	N
15	20240228	110153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-40	5	-0.43	15962100	1705	59.57	9400	9400	9340	12220	6580	9400	9361.94	0.65	-119	9460	9430	9390	9360	9320	9445	9375	46	2820	500	6950	10	1	9190885	860	1170.00	0.59	12	0.02	8.00	15770.00	11170	20230222	-16.20	8760	20231020	6.85	10200	-8.24	20240122	9030	3.65	20240118	11060	-15.37	20230419	8760	6.85	20231020	1.99	N	004650	500	45 억	59557	N	N	N	N
16	20240228	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	-50	5	-0.53	4249090	453	15.83	9400	9400	9350	12220	6580	9400	9379.89	0.65	-76	9460	9430	9390	9360	9320	9445	9375	46	2820	500	6950	10	1	9190885	859	1168.75	0.59	12	0.00	8.00	15770.00	11170	20230222	-16.29	8760	20231020	6.74	10200	-8.33	20240122	9030	3.54	20240118	11060	-15.46	20230419	8760	6.74	20231020	1.99	N	004650	500	45 억	59557	N	N	N	N
17	20240228	090157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-10	5	-0.11	169180	18	0.63	9400	9400	9390	12220	6580	9400	9398.89	0.65	-4	9460	9430	9390	9360	9320	9445	9375	46	2820	500	6950	10	1	9190885	863	1173.75	0.60	12	0.00	8.00	15770.00	11170	20230222	-15.94	8760	20231020	7.19	10200	-7.94	20240122	9030	3.99	20240118	11060	-15.10	20230419	8760	7.19	20231020	1.99	N	004650	500	45 억	59557	N	N	N	N
18	20240227	160157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	50	2	0.53	26843280	2862	58.05	9350	9420	9350	12150	6550	9350	9379.20	0.65	-233	9510	9430	9390	9310	9270	9410	9290	46	2800	500	6910	10	1	9190885	864	1175.00	0.60	12	0.03	8.00	15770.00	11380	20230221	-17.40	8760	20231020	7.31	10200	-7.84	20240122	9030	4.10	20240118	11060	-15.01	20230419	8760	7.31	20231020	2.00	N	004650	500	45 억	59791	N	N	N	N
19	20240227	150157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	30	2	0.32	25292700	2697	54.71	9350	9420	9350	12150	6550	9350	9378.09	0.65	-230	9510	9430	9390	9310	9270	9410	9290	46	2800	500	6910	10	1	9190885	862	1172.50	0.59	12	0.03	8.00	15770.00	11380	20230221	-17.57	8760	20231020	7.08	10200	-8.04	20240122	9030	3.88	20240118	11060	-15.19	20230419	8760	7.08	20231020	2.00	N	004650	500	45 억	59791	N	N	N	N
20	20240227	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	40	2	0.43	21289860	2271	46.06	9350	9420	9350	12150	6550	9350	9374.66	0.65	-229	9510	9430	9390	9310	9270	9410	9290	46	2800	500	6910	10	1	9190885	863	1173.75	0.60	12	0.02	8.00	15770.00	11380	20230221	-17.49	8760	20231020	7.19	10200	-7.94	20240122	9030	3.99	20240118	11060	-15.10	20230419	8760	7.19	20231020	2.00	N	004650	500	45 억	59791	N	N	N	N
21	20240227	130148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	50	2	0.53	17148740	1830	37.12	9350	9420	9350	12150	6550	9350	9370.90	0.65	-230	9510	9430	9390	9310	9270	9410	9290	46	2800	500	6910	10	1	9190885	864	1175.00	0.60	12	0.02	8.00	15770.00	11380	20230221	-17.40	8760	20231020	7.31	10200	-7.84	20240122	9030	4.10	20240118	11060	-15.01	20230419	8760	7.31	20231020	2.00	N	004650	500	45 억	59791	N	N	N	N
22	20240227	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	30	2	0.32	15534720	1658	33.63	9350	9420	9350	12150	6550	9350	9369.55	0.65	-230	9510	9430	9390	9310	9270	9410	9290	46	2800	500	6910	10	1	9190885	862	1172.50	0.59	12	0.02	8.00	15770.00	11380	20230221	-17.57	8760	20231020	7.08	10200	-8.04	20240122	9030	3.88	20240118	11060	-15.19	20230419	8760	7.08	20231020	2.00	N	004650	500	45 억	59791	N	N	N	N
23	20240227	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	0	3	0.00	11284340	1205	24.44	9350	9420	9350	12150	6550	9350	9364.60	0.65	-242	9510	9430	9390	9310	9270	9410	9290	46	2800	500	6910	10	1	9190885	859	1168.75	0.59	12	0.01	8.00	15770.00	11380	20230221	-17.84	8760	20231020	6.74	10200	-8.33	20240122	9030	3.54	20240118	11060	-15.46	20230419	8760	6.74	20231020	2.00	N	004650	500	45 억	59791	N	N	N	N
24	20240227	100156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	10	2	0.11	7322310	782	15.86	9350	9420	9350	12150	6550	9350	9363.57	0.65	-247	9510	9430	9390	9310	9270	9410	9290	46	2800	500	6910	10	1	9190885	860	1170.00	0.59	12	0.01	8.00	15770.00	11380	20230221	-17.75	8760	20231020	6.85	10200	-8.24	20240122	9030	3.65	20240118	11060	-15.37	20230419	8760	6.85	20231020	2.00	N	004650	500	45 억	59791	N	N	N	N
25	20240227	090157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	0	3	0.00	9350	1	0.02	9350	9350	9350	12150	6550	9350	9350.00	0.65	0	9510	9430	9390	9310	9270	9410	9290	46	2800	500	6910	10	1	9190885	859	1168.75	0.59	12	0.00	8.00	15770.00	11380	20230221	-17.84	8760	20231020	6.74	10200	-8.33	20240122	9030	3.54	20240118	11060	-15.46	20230419	8760	6.74	20231020	2.00	N	004650	500	45 억	59791	N	N	N	N
26	20240226	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	-90	5	-0.95	46399910	4929	65.82	9450	9470	9350	12270	6610	9440	9414.97	0.65	-56	9526	9482	9396	9352	9266	9505	9375	46	2830	500	6980	10	1	9190885	859	1168.75	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.24	8760	20231020	6.74	10200	-8.33	20240122	9030	3.54	20240118	11060	-15.46	20230419	8760	6.74	20231020	2.01	N	004650	500	45 억	59847	N	N	N	N
27	20240226	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	-70	5	-0.74	38211080	4054	54.13	9450	9470	9370	12270	6610	9440	9425.53	0.65	-64	9526	9482	9396	9352	9266	9505	9375	46	2830	500	6980	10	1	9190885	861	1171.25	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.09	8760	20231020	6.96	10200	-8.14	20240122	9030	3.77	20240118	11060	-15.28	20230419	8760	6.96	20231020	2.01	N	004650	500	45 억	59847	N	N	N	N
28	20240226	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-60	5	-0.64	36335580	3854	51.46	9450	9470	9380	12270	6610	9440	9428.02	0.65	-64	9526	9482	9396	9352	9266	9505	9375	46	2830	500	6980	10	1	9190885	862	1172.50	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.01	8760	20231020	7.08	10200	-8.04	20240122	9030	3.88	20240118	11060	-15.19	20230419	8760	7.08	20231020	2.01	N	004650	500	45 억	59847	N	N	N	N
29	20240226	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-40	5	-0.42	32377690	3433	45.84	9450	9470	9400	12270	6610	9440	9431.31	0.65	-64	9526	9482	9396	9352	9266	9505	9375	46	2830	500	6980	10	1	9190885	864	1175.00	0.60	12	0.04	8.00	15770.00	13030	20230220	-27.86	8760	20231020	7.31	10200	-7.84	20240122	9030	4.10	20240118	11060	-15.01	20230419	8760	7.31	20231020	2.01	N	004650	500	45 억	59847	N	N	N	N
30	20240226	120155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	-30	5	-0.32	26199410	2776	37.07	9450	9470	9400	12270	6610	9440	9437.83	0.65	-64	9526	9482	9396	9352	9266	9505	9375	46	2830	500	6980	10	1	9190885	865	1176.25	0.60	12	0.03	8.00	15770.00	13030	20230220	-27.78	8760	20231020	7.42	10200	-7.75	20240122	9030	4.21	20240118	11060	-14.92	20230419	8760	7.42	20231020	2.01	N	004650	500	45 억	59847	N	N	N	N
31	20240226	110155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-40	5	-0.42	23254580	2463	32.89	9450	9470	9400	12270	6610	9440	9441.57	0.65	-64	9526	9482	9396	9352	9266	9505	9375	46	2830	500	6980	10	1	9190885	864	1175.00	0.60	12	0.03	8.00	15770.00	13030	20230220	-27.86	8760	20231020	7.31	10200	-7.84	20240122	9030	4.10	20240118	11060	-15.01	20230419	8760	7.31	20231020	2.01	N	004650	500	45 억	59847	N	N	N	N
32	20240226	100154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	-10	5	-0.11	14189220	1500	20.03	9450	9470	9420	12270	6610	9440	9459.48	0.65	-48	9526	9482	9396	9352	9266	9505	9375	46	2830	500	6980	10	1	9190885	867	1178.75	0.60	12	0.02	8.00	15770.00	13030	20230220	-27.63	8760	20231020	7.65	10200	-7.55	20240122	9030	4.43	20240118	11060	-14.74	20230419	8760	7.65	20231020	2.01	N	004650	500	45 억	59847	N	N	N	N
33	20240226	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	10	2	0.11	670950	71	0.95	9450	9450	9450	12270	6610	9440	9450.00	0.65	-8	9526	9482	9396	9352	9266	9505	9375	46	2830	500	6980	10	1	9190885	869	1181.25	0.60	12	0.00	8.00	15770.00	13030	20230220	-27.48	8760	20231020	7.88	10200	-7.35	20240122	9030	4.65	20240118	11060	-14.56	20230419	8760	7.88	20231020	2.01	N	004650	500	45 억	59847	N	N	N	N
34	20240223	160154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9440	130	2	1.40	70076830	7489	88.80	9320	9440	9310	12100	6520	9310	9357.30	0.65	224	9490	9400	9340	9250	9190	9445	9295	46	2790	500	6880	10	1	9190885	868	1180.00	0.60	12	0.08	8.00	15770.00	13030	20230220	-27.55	8760	20231020	7.76	10200	-7.45	20240122	9030	4.54	20240118	11080	-14.80	20230224	8760	7.76	20231020	2.01	N	004650	500	45 억	59623	N	N	N	N
35	20240223	150155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	0	3	0.00	58426000	6253	74.14	9320	9400	9310	12100	6520	9310	9343.68	0.65	269	9490	9400	9340	9250	9190	9445	9295	46	2790	500	6880	10	1	9190885	856	1163.75	0.59	12	0.07	8.00	15770.00	13030	20230220	-28.55	8760	20231020	6.28	10200	-8.73	20240122	9030	3.10	20240118	11080	-15.97	20230224	8760	6.28	20231020	2.01	N	004650	500	45 억	59623	N	N	N	N
36	20240223	140153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	30	2	0.32	37501060	4013	47.58	9320	9390	9310	12100	6520	9310	9344.89	0.65	160	9490	9400	9340	9250	9190	9445	9295	46	2790	500	6880	10	1	9190885	858	1167.50	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.32	8760	20231020	6.62	10200	-8.43	20240122	9030	3.43	20240118	11080	-15.70	20230224	8760	6.62	20231020	2.01	N	004650	500	45 억	59623	N	N	N	N
37	20240223	130154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	50	2	0.54	31388840	3361	39.85	9320	9390	9310	12100	6520	9310	9339.14	0.65	144	9490	9400	9340	9250	9190	9445	9295	46	2790	500	6880	10	1	9190885	860	1170.00	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.17	8760	20231020	6.85	10200	-8.24	20240122	9030	3.65	20240118	11080	-15.52	20230224	8760	6.85	20231020	2.01	N	004650	500	45 억	59623	N	N	N	N
38	20240223	120153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9330	20	2	0.21	30640540	3281	38.90	9320	9390	9310	12100	6520	9310	9338.78	0.65	144	9490	9400	9340	9250	9190	9445	9295	46	2790	500	6880	10	1	9190885	858	1166.25	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.40	8760	20231020	6.51	10200	-8.53	20240122	9030	3.32	20240118	11080	-15.79	20230224	8760	6.51	20231020	2.01	N	004650	500	45 억	59623	N	N	N	N
39	20240223	110154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	80	2	0.86	19902930	2131	25.27	9320	9390	9310	12100	6520	9310	9339.71	0.65	92	9490	9400	9340	9250	9190	9445	9295	46	2790	500	6880	10	1	9190885	863	1173.75	0.60	12	0.02	8.00	15770.00	13030	20230220	-27.94	8760	20231020	7.19	10200	-7.94	20240122	9030	3.99	20240118	11080	-15.25	20230224	8760	7.19	20231020	2.01	N	004650	500	45 억	59623	N	N	N	N
40	20240223	100153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	0	3	0.00	14688290	1574	18.66	9320	9370	9310	12100	6520	9310	9331.82	0.65	76	9490	9400	9340	9250	9190	9445	9295	46	2790	500	6880	10	1	9190885	856	1163.75	0.59	12	0.02	8.00	15770.00	13030	20230220	-28.55	8760	20231020	6.28	10200	-8.73	20240122	9030	3.10	20240118	11080	-15.97	20230224	8760	6.28	20231020	2.01	N	004650	500	45 억	59623	N	N	N	N
41	20240223	090154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	0	3	0.00	0	0	0.00	0	0	0	12100	6520	9310	0.00	0.65	0	9490	9400	9340	9250	9190	9445	9295	46	2790	500	6880	10	1	9190885	856	1163.75	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.55	8760	20231020	6.28	10200	-8.73	20240122	9030	3.10	20240118	11080	-15.97	20230224	8760	6.28	20231020	2.01	N	004650	500	45 억	59623	N	N	N	N
42	20240222	160147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	30	2	0.32	78624210	8434	171.84	9290	9430	9280	12060	6500	9280	9322.29	0.65	-405	9393	9336	9283	9226	9173	9365	9255	46	2780	500	6860	10	1	9190885	856	1163.75	0.59	12	0.09	8.00	15770.00	13030	20230220	-28.55	8760	20231020	6.28	10200	-8.73	20240122	9030	3.10	20240118	11170	-16.65	20230222	8760	6.28	20231020	1.99	N	004650	500	45 억	60029	N	N	N	N
43	20240222	150153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	40	2	0.43	78400740	8410	171.35	9290	9430	9280	12060	6500	9280	9322.32	0.65	-398	9393	9336	9283	9226	9173	9365	9255	46	2780	500	6860	10	1	9190885	857	1165.00	0.59	12	0.09	8.00	15770.00	13030	20230220	-28.47	8760	20231020	6.39	10200	-8.63	20240122	9030	3.21	20240118	11170	-16.56	20230222	8760	6.39	20231020	1.99	N	004650	500	45 억	60029	N	N	N	N
44	20240222	140153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	0	3	0.00	75521400	8100	165.04	9290	9430	9280	12060	6500	9280	9323.63	0.65	-382	9393	9336	9283	9226	9173	9365	9255	46	2780	500	6860	10	1	9190885	853	1160.00	0.59	12	0.09	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	11170	-16.92	20230222	8760	5.94	20231020	1.99	N	004650	500	45 억	60029	N	N	N	N
45	20240222	130153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9330	50	2	0.54	54126340	5797	118.11	9290	9430	9290	12060	6500	9280	9336.96	0.65	-500	9393	9336	9283	9226	9173	9365	9255	46	2780	500	6860	10	1	9190885	858	1166.25	0.59	12	0.06	8.00	15770.00	13030	20230220	-28.40	8760	20231020	6.51	10200	-8.53	20240122	9030	3.32	20240118	11170	-16.47	20230222	8760	6.51	20231020	1.99	N	004650	500	45 억	60029	N	N	N	N
46	20240222	120153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	30	2	0.32	35767700	3835	78.14	9290	9430	9290	12060	6500	9280	9326.65	0.65	-434	9393	9336	9283	9226	9173	9365	9255	46	2780	500	6860	10	1	9190885	856	1163.75	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.55	8760	20231020	6.28	10200	-8.73	20240122	9030	3.10	20240118	11170	-16.65	20230222	8760	6.28	20231020	1.99	N	004650	500	45 억	60029	N	N	N	N
47	20240222	110152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	30	2	0.32	30088620	3224	65.69	9290	9430	9290	12060	6500	9280	9332.70	0.65	-445	9393	9336	9283	9226	9173	9365	9255	46	2780	500	6860	10	1	9190885	856	1163.75	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.55	8760	20231020	6.28	10200	-8.73	20240122	9030	3.10	20240118	11170	-16.65	20230222	8760	6.28	20231020	1.99	N	004650	500	45 억	60029	N	N	N	N
48	20240222	100152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	30	2	0.32	18498650	1979	40.32	9290	9430	9290	12060	6500	9280	9347.47	0.65	-453	9393	9336	9283	9226	9173	9365	9255	46	2780	500	6860	10	1	9190885	856	1163.75	0.59	12	0.02	8.00	15770.00	13030	20230220	-28.55	8760	20231020	6.28	10200	-8.73	20240122	9030	3.10	20240118	11170	-16.65	20230222	8760	6.28	20231020	1.99	N	004650	500	45 억	60029	N	N	N	N
49	20240222	090152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	10	2	0.11	9290	1	0.02	9290	9290	9290	12060	6500	9280	9290.00	0.65	0	9393	9336	9283	9226	9173	9365	9255	46	2780	500	6860	10	1	9190885	854	1161.25	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.70	8760	20231020	6.05	10200	-8.92	20240122	9030	2.88	20240118	11170	-16.83	20230222	8760	6.05	20231020	1.99	N	004650	500	45 억	60029	N	N	N	N
50	20240221	160152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	20	2	0.22	45426210	4908	55.46	9260	9340	9230	12030	6490	9260	9255.54	0.65	258	9340	9300	9260	9220	9180	9320	9240	46	2770	500	6850	10	1	9190885	853	1160.00	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	11380	-18.45	20230221	8760	5.94	20231020	1.99	N	004650	500	45 억	59771	N	N	N	N
51	20240221	150151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	20	2	0.22	44463750	4804	54.29	9260	9340	9230	12030	6490	9260	9255.57	0.65	259	9340	9300	9260	9220	9180	9320	9240	46	2770	500	6850	10	1	9190885	853	1160.00	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	11380	-18.45	20230221	8760	5.94	20231020	1.99	N	004650	500	45 억	59771	N	N	N	N
52	20240221	140152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	20	2	0.22	38265610	4134	46.72	9260	9340	9230	12030	6490	9260	9256.32	0.65	216	9340	9300	9260	9220	9180	9320	9240	46	2770	500	6850	10	1	9190885	853	1160.00	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	11380	-18.45	20230221	8760	5.94	20231020	1.99	N	004650	500	45 억	59771	N	N	N	N
53	20240221	130152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	-10	5	-0.11	34685570	3747	42.34	9260	9340	9230	12030	6490	9260	9256.89	0.65	160	9340	9300	9260	9220	9180	9320	9240	46	2770	500	6850	10	1	9190885	850	1156.25	0.59	12	0.04	8.00	15770.00	13030	20230220	-29.01	8760	20231020	5.59	10200	-9.31	20240122	9030	2.44	20240118	11380	-18.72	20230221	8760	5.59	20231020	1.99	N	004650	500	45 억	59771	N	N	N	N
54	20240221	120152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	0	3	0.00	16539320	1785	20.17	9260	9340	9240	12030	6490	9260	9265.73	0.65	39	9340	9300	9260	9220	9180	9320	9240	46	2770	500	6850	10	1	9190885	851	1157.50	0.59	12	0.02	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	10200	-9.22	20240122	9030	2.55	20240118	11380	-18.63	20230221	8760	5.71	20231020	1.99	N	004650	500	45 억	59771	N	N	N	N
55	20240221	110153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	10	2	0.11	14362910	1550	17.52	9260	9340	9240	12030	6490	9260	9266.39	0.65	36	9340	9300	9260	9220	9180	9320	9240	46	2770	500	6850	10	1	9190885	852	1158.75	0.59	12	0.02	8.00	15770.00	13030	20230220	-28.86	8760	20231020	5.82	10200	-9.12	20240122	9030	2.66	20240118	11380	-18.54	20230221	8760	5.82	20231020	1.99	N	004650	500	45 억	59771	N	N	N	N
56	20240221	100152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	-10	5	-0.11	12750590	1376	15.55	9260	9340	9240	12030	6490	9260	9266.42	0.65	36	9340	9300	9260	9220	9180	9320	9240	46	2770	500	6850	10	1	9190885	850	1156.25	0.59	12	0.01	8.00	15770.00	13030	20230220	-29.01	8760	20231020	5.59	10200	-9.31	20240122	9030	2.44	20240118	11380	-18.72	20230221	8760	5.59	20231020	1.99	N	004650	500	45 억	59771	N	N	N	N
57	20240221	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9330	70	2	0.76	1526560	164	1.85	9260	9340	9260	12030	6490	9260	9308.29	0.65	-7	9340	9300	9260	9220	9180	9320	9240	46	2770	500	6850	10	1	9190885	858	1166.25	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.40	8760	20231020	6.51	10200	-8.53	20240122	9030	3.32	20240118	11380	-18.01	20230221	8760	6.51	20231020	1.99	N	004650	500	45 억	59771	N	N	N	N
58	20240220	160149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-10	5	-0.11	81779490	8849	200.66	9220	9300	9220	12050	6490	9270	9241.66	0.65	375	9390	9330	9270	9210	9150	9360	9240	46	2780	500	6850	10	1	9190885	851	1157.50	0.59	12	0.10	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	10200	-9.22	20240122	9030	2.55	20240118	13030	-28.93	20230220	8760	5.71	20231020	1.98	N	004650	500	45 억	59396	N	N	N	N
59	20240220	150151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-10	5	-0.11	79853340	8641	195.94	9220	9300	9220	12050	6490	9270	9241.22	0.65	377	9390	9330	9270	9210	9150	9360	9240	46	2780	500	6850	10	1	9190885	851	1157.50	0.59	12	0.09	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	10200	-9.22	20240122	9030	2.55	20240118	13030	-28.93	20230220	8760	5.71	20231020	1.98	N	004650	500	45 억	59396	N	N	N	N
60	20240220	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	10	2	0.11	79064650	8556	194.01	9220	9300	9220	12050	6490	9270	9240.84	0.65	381	9390	9330	9270	9210	9150	9360	9240	46	2780	500	6850	10	1	9190885	853	1160.00	0.59	12	0.09	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	13030	-28.78	20230220	8760	5.94	20231020	1.98	N	004650	500	45 억	59396	N	N	N	N
61	20240220	130151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	10	2	0.11	78767690	8524	193.29	9220	9300	9220	12050	6490	9270	9240.70	0.65	381	9390	9330	9270	9210	9150	9360	9240	46	2780	500	6850	10	1	9190885	853	1160.00	0.59	12	0.09	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	13030	-28.78	20230220	8760	5.94	20231020	1.98	N	004650	500	45 억	59396	N	N	N	N
62	20240220	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-10	5	-0.11	71955520	7786	176.55	9220	9300	9220	12050	6490	9270	9241.65	0.65	332	9390	9330	9270	9210	9150	9360	9240	46	2780	500	6850	10	1	9190885	851	1157.50	0.59	12	0.08	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	10200	-9.22	20240122	9030	2.55	20240118	13030	-28.93	20230220	8760	5.71	20231020	1.98	N	004650	500	45 억	59396	N	N	N	N
63	20240220	110149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	-20	5	-0.22	36738120	3972	90.07	9220	9300	9220	12050	6490	9270	9249.27	0.65	19	9390	9330	9270	9210	9150	9360	9240	46	2780	500	6850	10	1	9190885	850	1156.25	0.59	12	0.04	8.00	15770.00	13030	20230220	-29.01	8760	20231020	5.59	10200	-9.31	20240122	9030	2.44	20240118	13030	-29.01	20230220	8760	5.59	20231020	1.98	N	004650	500	45 억	59396	N	N	N	N
64	20240220	100150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-10	5	-0.11	12440310	1345	30.50	9220	9300	9220	12050	6490	9270	9249.30	0.65	0	9390	9330	9270	9210	9150	9360	9240	46	2780	500	6850	10	1	9190885	851	1157.50	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	10200	-9.22	20240122	9030	2.55	20240118	13030	-28.93	20230220	8760	5.71	20231020	1.98	N	004650	500	45 억	59396	N	N	N	N
65	20240220	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	-50	5	-0.54	6721380	729	16.53	9220	9220	9220	12050	6490	9270	9220.00	0.65	0	9390	9330	9270	9210	9150	9360	9240	46	2780	500	6850	10	1	9190885	847	1152.50	0.58	12	0.01	8.00	15770.00	13030	20230220	-29.24	8760	20231020	5.25	10200	-9.61	20240122	9030	2.10	20240118	13030	-29.24	20230220	8760	5.25	20231020	1.98	N	004650	500	45 억	59396	N	N	N	N
66	20240219	160150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-10	5	-0.11	40878880	4410	49.70	9210	9330	9210	12060	6500	9280	9269.59	0.64	573	9333	9306	9273	9246	9213	9290	9230	46	2780	500	6860	10	1	9190885	852	1158.75	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.86	8760	20231020	5.82	10200	-9.12	20240122	9030	2.66	20240118	13030	-28.86	20230220	8760	5.82	20231020	2.00	N	004650	500	45 억	58823	N	N	N	N
67	20240219	150152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-10	5	-0.11	33435620	3607	40.65	9210	9330	9210	12060	6500	9280	9269.65	0.64	464	9333	9306	9273	9246	9213	9290	9230	46	2780	500	6860	10	1	9190885	852	1158.75	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.86	8760	20231020	5.82	10200	-9.12	20240122	9030	2.66	20240118	13030	-28.86	20230220	8760	5.82	20231020	2.00	N	004650	500	45 억	58823	N	N	N	N
68	20240219	140151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	0	3	0.00	26823940	2894	32.62	9210	9330	9210	12060	6500	9280	9268.81	0.64	265	9333	9306	9273	9246	9213	9290	9230	46	2780	500	6860	10	1	9190885	853	1160.00	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	13030	-28.78	20230220	8760	5.94	20231020	2.00	N	004650	500	45 억	58823	N	N	N	N
69	20240219	130152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	10	2	0.11	25672450	2770	31.22	9210	9330	9210	12060	6500	9280	9268.03	0.64	229	9333	9306	9273	9246	9213	9290	9230	46	2780	500	6860	10	1	9190885	854	1161.25	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.70	8760	20231020	6.05	10200	-8.92	20240122	9030	2.88	20240118	13030	-28.70	20230220	8760	6.05	20231020	2.00	N	004650	500	45 억	58823	N	N	N	N
70	20240219	120151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-20	5	-0.22	25486710	2750	30.99	9210	9330	9210	12060	6500	9280	9267.89	0.64	224	9333	9306	9273	9246	9213	9290	9230	46	2780	500	6860	10	1	9190885	851	1157.50	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	10200	-9.22	20240122	9030	2.55	20240118	13030	-28.93	20230220	8760	5.71	20231020	2.00	N	004650	500	45 억	58823	N	N	N	N
71	20240219	110150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	20	2	0.22	17868350	1929	21.74	9210	9330	9210	12060	6500	9280	9263.01	0.64	132	9333	9306	9273	9246	9213	9290	9230	46	2780	500	6860	10	1	9190885	855	1162.50	0.59	12	0.02	8.00	15770.00	13030	20230220	-28.63	8760	20231020	6.16	10200	-8.82	20240122	9030	2.99	20240118	13030	-28.63	20230220	8760	6.16	20231020	2.00	N	004650	500	45 억	58823	N	N	N	N
72	20240219	100150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	10	2	0.11	17095200	1846	20.80	9210	9330	9210	12060	6500	9280	9260.67	0.64	93	9333	9306	9273	9246	9213	9290	9230	46	2780	500	6860	10	1	9190885	854	1161.25	0.59	12	0.02	8.00	15770.00	13030	20230220	-28.70	8760	20231020	6.05	10200	-8.92	20240122	9030	2.88	20240118	13030	-28.70	20230220	8760	6.05	20231020	2.00	N	004650	500	45 억	58823	N	N	N	N
73	20240219	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	0	3	0.00	9450860	1026	11.56	9210	9280	9210	12060	6500	9280	9211.36	0.64	20	9333	9306	9273	9246	9213	9290	9230	46	2780	500	6860	10	1	9190885	853	1160.00	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	13030	-28.78	20230220	8760	5.94	20231020	2.00	N	004650	500	45 억	58823	N	N	N	N
74	20240216	160149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	0	3	0.00	82258570	8873	158.22	9290	9300	9240	12060	6500	9280	9270.66	0.64	136	9500	9390	9330	9220	9160	9360	9190	46	2780	500	6860	10	1	9190885	853	1160.00	0.59	12	0.10	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	13030	-28.78	20230220	8760	5.94	20231020	2.02	N	004650	500	45 억	58687	N	N	N	N
75	20240216	150150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	0	3	0.00	72359910	7806	139.19	9290	9300	9240	12060	6500	9280	9269.78	0.64	85	9500	9390	9330	9220	9160	9360	9190	46	2780	500	6860	10	1	9190885	853	1160.00	0.59	12	0.08	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	13030	-28.78	20230220	8760	5.94	20231020	2.02	N	004650	500	45 억	58687	N	N	N	N
76	20240216	140151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	0	3	0.00	46499020	5016	89.44	9290	9300	9240	12060	6500	9280	9270.14	0.64	7	9500	9390	9330	9220	9160	9360	9190	46	2780	500	6860	10	1	9190885	853	1160.00	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	13030	-28.78	20230220	8760	5.94	20231020	2.02	N	004650	500	45 억	58687	N	N	N	N
77	20240216	130149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-10	5	-0.11	22994260	2480	44.22	9290	9300	9240	12060	6500	9280	9271.88	0.64	-47	9500	9390	9330	9220	9160	9360	9190	46	2780	500	6860	10	1	9190885	852	1158.75	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.86	8760	20231020	5.82	10200	-9.12	20240122	9030	2.66	20240118	13030	-28.86	20230220	8760	5.82	20231020	2.02	N	004650	500	45 억	58687	N	N	N	N
78	20240216	120151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-20	5	-0.22	13656110	1472	26.25	9290	9300	9240	12060	6500	9280	9277.25	0.64	-60	9500	9390	9330	9220	9160	9360	9190	46	2780	500	6860	10	1	9190885	851	1157.50	0.59	12	0.02	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	10200	-9.22	20240122	9030	2.55	20240118	13030	-28.93	20230220	8760	5.71	20231020	2.02	N	004650	500	45 억	58687	N	N	N	N
79	20240216	110151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-20	5	-0.22	12386180	1335	23.81	9290	9300	9240	12060	6500	9280	9278.04	0.64	-60	9500	9390	9330	9220	9160	9360	9190	46	2780	500	6860	10	1	9190885	851	1157.50	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	10200	-9.22	20240122	9030	2.55	20240118	13030	-28.93	20230220	8760	5.71	20231020	2.02	N	004650	500	45 억	58687	N	N	N	N
80	20240216	100150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	10	2	0.11	6393320	689	12.29	9290	9300	9240	12060	6500	9280	9279.13	0.64	-60	9500	9390	9330	9220	9160	9360	9190	46	2780	500	6860	10	1	9190885	854	1161.25	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.70	8760	20231020	6.05	10200	-8.92	20240122	9030	2.88	20240118	13030	-28.70	20230220	8760	6.05	20231020	2.02	N	004650	500	45 억	58687	N	N	N	N
81	20240216	090150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	0	3	0.00	0	0	0.00	0	0	0	12060	6500	9280	0.00	0.64	0	9500	9390	9330	9220	9160	9360	9190	46	2780	500	6860	10	1	9190885	853	1160.00	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	13030	-28.78	20230220	8760	5.94	20231020	2.02	N	004650	500	45 억	58687	N	N	N	N
82	20240215	160149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	-80	5	-0.85	52250460	5608	54.86	9360	9440	9270	12160	6560	9360	9317.13	0.64	-8	9453	9406	9323	9276	9193	9430	9300	46	2800	500	6920	10	1	9190885	853	1160.00	0.59	12	0.06	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	10200	-9.02	20240122	9030	2.77	20240118	13030	-28.78	20230220	8760	5.94	20231020	2.04	N	004650	500	45 억	58696	N	N	N	N
83	20240215	150150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-90	5	-0.96	49114890	5271	51.56	9360	9440	9270	12160	6560	9360	9317.95	0.64	34	9453	9406	9323	9276	9193	9430	9300	46	2800	500	6920	10	1	9190885	852	1158.75	0.59	12	0.06	8.00	15770.00	13030	20230220	-28.86	8760	20231020	5.82	10200	-9.12	20240122	9030	2.66	20240118	13030	-28.86	20230220	8760	5.82	20231020	2.04	N	004650	500	45 억	58696	N	N	N	N
84	20240215	140149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	-20	5	-0.21	22302260	2383	23.31	9360	9440	9300	12160	6560	9360	9358.90	0.64	-26	9453	9406	9323	9276	9193	9430	9300	46	2800	500	6920	10	1	9190885	858	1167.50	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.32	8760	20231020	6.62	10200	-8.43	20240122	9030	3.43	20240118	13030	-28.32	20230220	8760	6.62	20231020	2.04	N	004650	500	45 억	58696	N	N	N	N
85	20240215	130150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	-10	5	-0.11	15885500	1696	16.59	9360	9440	9300	12160	6560	9360	9366.45	0.64	-26	9453	9406	9323	9276	9193	9430	9300	46	2800	500	6920	10	1	9190885	859	1168.75	0.59	12	0.02	8.00	15770.00	13030	20230220	-28.24	8760	20231020	6.74	10200	-8.33	20240122	9030	3.54	20240118	13030	-28.24	20230220	8760	6.74	20231020	2.04	N	004650	500	45 억	58696	N	N	N	N
86	20240215	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	-10	5	-0.11	14997250	1601	15.66	9360	9440	9300	12160	6560	9360	9367.43	0.64	-26	9453	9406	9323	9276	9193	9430	9300	46	2800	500	6920	10	1	9190885	859	1168.75	0.59	12	0.02	8.00	15770.00	13030	20230220	-28.24	8760	20231020	6.74	10200	-8.33	20240122	9030	3.54	20240118	13030	-28.24	20230220	8760	6.74	20231020	2.04	N	004650	500	45 억	58696	N	N	N	N
87	20240215	110148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	10	2	0.11	14033060	1498	14.65	9360	9440	9300	12160	6560	9360	9367.86	0.64	-28	9453	9406	9323	9276	9193	9430	9300	46	2800	500	6920	10	1	9190885	861	1171.25	0.59	12	0.02	8.00	15770.00	13030	20230220	-28.09	8760	20231020	6.96	10200	-8.14	20240122	9030	3.77	20240118	13030	-28.09	20230220	8760	6.96	20231020	2.04	N	004650	500	45 억	58696	N	N	N	N
88	20240215	100149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9330	-30	5	-0.32	3493430	374	3.66	9360	9440	9300	12160	6560	9360	9340.72	0.64	-2	9453	9406	9323	9276	9193	9430	9300	46	2800	500	6920	10	1	9190885	858	1166.25	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.40	8760	20231020	6.51	10200	-8.53	20240122	9030	3.32	20240118	13030	-28.40	20230220	8760	6.51	20231020	2.04	N	004650	500	45 억	58696	N	N	N	N
89	20240215	090148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	0	3	0.00	187200	20	0.20	9360	9360	9360	12160	6560	9360	9360.00	0.64	0	9453	9406	9323	9276	9193	9430	9300	46	2800	500	6920	10	1	9190885	860	1170.00	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.17	8760	20231020	6.85	10200	-8.24	20240122	9030	3.65	20240118	13030	-28.17	20230220	8760	6.85	20231020	2.04	N	004650	500	45 억	58696	N	N	N	N
90	20240214	160149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-30	5	-0.32	94819670	10223	186.69	9240	9370	9240	12200	6580	9390	9275.13	0.64	171	9583	9486	9403	9306	9223	9445	9265	46	2810	500	6940	10	1	9190885	860	1170.00	0.59	12	0.11	8.00	15770.00	13030	20230220	-28.17	8760	20231020	6.85	10200	-8.24	20240122	9030	3.65	20240118	13030	-28.17	20230220	8760	6.85	20231020	2.05	N	004650	500	45 억	58525	N	N	N	N
91	20240214	150149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	-20	5	-0.21	93538820	10086	184.19	9240	9370	9240	12200	6580	9390	9274.12	0.64	186	9583	9486	9403	9306	9223	9445	9265	46	2810	500	6940	10	1	9190885	861	1171.25	0.59	12	0.11	8.00	15770.00	13030	20230220	-28.09	8760	20231020	6.96	10200	-8.14	20240122	9030	3.77	20240118	13030	-28.09	20230220	8760	6.96	20231020	2.05	N	004650	500	45 억	58525	N	N	N	N
92	20240214	140149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	-80	5	-0.85	92173340	9940	181.52	9240	9370	9240	12200	6580	9390	9272.97	0.64	187	9583	9486	9403	9306	9223	9445	9265	46	2810	500	6940	10	1	9190885	856	1163.75	0.59	12	0.11	8.00	15770.00	13030	20230220	-28.55	8760	20231020	6.28	10200	-8.73	20240122	9030	3.10	20240118	13030	-28.55	20230220	8760	6.28	20231020	2.05	N	004650	500	45 억	58525	N	N	N	N
93	20240214	130152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-30	5	-0.32	84833020	9153	167.15	9240	9360	9240	12200	6580	9390	9268.33	0.64	166	9583	9486	9403	9306	9223	9445	9265	46	2810	500	6940	10	1	9190885	860	1170.00	0.59	12	0.10	8.00	15770.00	13030	20230220	-28.17	8760	20231020	6.85	10200	-8.24	20240122	9030	3.65	20240118	13030	-28.17	20230220	8760	6.85	20231020	2.05	N	004650	500	45 억	58525	N	N	N	N
94	20240214	120149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9330	-60	5	-0.64	78142930	8436	154.05	9240	9350	9240	12200	6580	9390	9263.03	0.64	123	9583	9486	9403	9306	9223	9445	9265	46	2810	500	6940	10	1	9190885	858	1166.25	0.59	12	0.09	8.00	15770.00	13030	20230220	-28.40	8760	20231020	6.51	10200	-8.53	20240122	9030	3.32	20240118	13030	-28.40	20230220	8760	6.51	20231020	2.05	N	004650	500	45 억	58525	N	N	N	N
95	20240214	110149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-130	5	-1.38	51216720	5533	101.04	9240	9350	9240	12200	6580	9390	9256.59	0.64	26	9583	9486	9403	9306	9223	9445	9265	46	2810	500	6940	10	1	9190885	851	1157.50	0.59	12	0.06	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	10200	-9.22	20240122	9030	2.55	20240118	13030	-28.93	20230220	8760	5.71	20231020	2.05	N	004650	500	45 억	58525	N	N	N	N
96	20240214	090147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	-150	5	-1.60	10293360	1114	20.34	9240	9240	9240	12200	6580	9390	9240.00	0.64	-32	9583	9486	9403	9306	9223	9445	9265	46	2810	500	6940	10	1	9190885	849	1155.00	0.59	12	0.01	8.00	15770.00	13030	20230220	-29.09	8760	20231020	5.48	10200	-9.41	20240122	9030	2.33	20240118	13030	-29.09	20230220	8760	5.48	20231020	2.05	N	004650	500	45 억	58525	N	N	N	N
97	20240213	160148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-80	5	-0.84	51582830	5474	109.74	9500	9500	9320	12310	6630	9470	9423.24	0.63	301	9623	9546	9413	9336	9203	9585	9375	46	2840	500	7000	10	1	9190885	863	1173.75	0.60	12	0.06	8.00	15770.00	13030	20230220	-27.94	8760	20231020	7.19	10200	-7.94	20240122	9030	3.99	20240118	13030	-27.94	20230220	8760	7.19	20231020	2.05	N	004650	500	45 억	58225	N	N	N	N
98	20240213	150143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9330	-140	5	-1.48	40459070	4282	85.85	9500	9500	9320	12310	6630	9470	9448.64	0.63	10	9623	9546	9413	9336	9203	9585	9375	46	2840	500	7000	10	1	9190885	858	1166.25	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.40	8760	20231020	6.51	10200	-8.53	20240122	9030	3.32	20240118	13030	-28.40	20230220	8760	6.51	20231020	2.05	N	004650	500	45 억	58225	N	N	N	N
99	20240213	140148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9470	0	3	0.00	28185380	2972	59.58	9500	9500	9330	12310	6630	9470	9483.64	0.63	-114	9623	9546	9413	9336	9203	9585	9375	46	2840	500	7000	10	1	9190885	870	1183.75	0.60	12	0.03	8.00	15770.00	13030	20230220	-27.32	8760	20231020	8.11	10200	-7.16	20240122	9030	4.87	20240118	13030	-27.32	20230220	8760	8.11	20231020	2.05	N	004650	500	45 억	58225	N	N	N	N
100	20240213	130147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9480	10	2	0.11	27190710	2867	57.48	9500	9500	9330	12310	6630	9470	9484.03	0.63	-114	9623	9546	9413	9336	9203	9585	9375	46	2840	500	7000	10	1	9190885	871	1185.00	0.60	12	0.03	8.00	15770.00	13030	20230220	-27.24	8760	20231020	8.22	10200	-7.06	20240122	9030	4.98	20240118	13030	-27.24	20230220	8760	8.22	20231020	2.05	N	004650	500	45 억	58225	N	N	N	N
101	20240213	120148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9490	20	2	0.21	20554950	2167	43.44	9500	9500	9330	12310	6630	9470	9485.44	0.63	-114	9623	9546	9413	9336	9203	9585	9375	46	2840	500	7000	10	1	9190885	872	1186.25	0.60	12	0.02	8.00	15770.00	13030	20230220	-27.17	8760	20231020	8.33	10200	-6.96	20240122	9030	5.09	20240118	13030	-27.17	20230220	8760	8.33	20231020	2.05	N	004650	500	45 억	58225	N	N	N	N
102	20240213	110148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9490	20	2	0.21	18419030	1942	38.93	9500	9500	9330	12310	6630	9470	9484.57	0.63	-97	9623	9546	9413	9336	9203	9585	9375	46	2840	500	7000	10	1	9190885	872	1186.25	0.60	12	0.02	8.00	15770.00	13030	20230220	-27.17	8760	20231020	8.33	10200	-6.96	20240122	9030	5.09	20240118	13030	-27.17	20230220	8760	8.33	20231020	2.05	N	004650	500	45 억	58225	N	N	N	N
103	20240213	100141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9490	20	2	0.21	10133040	1069	21.43	9500	9500	9330	12310	6630	9470	9478.99	0.63	-72	9623	9546	9413	9336	9203	9585	9375	46	2840	500	7000	10	1	9190885	872	1186.25	0.60	12	0.01	8.00	15770.00	13030	20230220	-27.17	8760	20231020	8.33	10200	-6.96	20240122	9030	5.09	20240118	13030	-27.17	20230220	8760	8.33	20231020	2.05	N	004650	500	45 억	58225	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History