KissMeData/004650/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9000	0	3	0.00	42911490	4791	90.14	8910	9030	8910	11700	6300	9000	8956.69	0.66	-496	9086	9042	8956	8912	8826	9065	8935	46	2700	500	6660	10	1	9190885	827	1125.00	0.57	12	0.05	8.00	15770.00	13030	20230220	-30.93	8760	20231020	2.74	13030	-30.93	20230220	8760	2.74	20231020	13030	-30.93	20230220	8760	2.74	20231020	2.18	N	004650	500	45 억	60989	N	N	N	N
3	20231031	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8940	-60	5	-0.67	36194850	4040	76.01	8910	9030	8910	11700	6300	9000	8959.12	0.66	-395	9086	9042	8956	8912	8826	9065	8935	46	2700	500	6660	10	1	9190885	822	1117.50	0.57	12	0.04	8.00	15770.00	13030	20230220	-31.39	8760	20231020	2.05	13030	-31.39	20230220	8760	2.05	20231020	13030	-31.39	20230220	8760	2.05	20231020	2.18	N	004650	500	45 억	60989	N	N	N	N
4	20231031	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8940	-60	5	-0.67	35229370	3932	73.98	8910	9030	8910	11700	6300	9000	8959.66	0.66	-440	9086	9042	8956	8912	8826	9065	8935	46	2700	500	6660	10	1	9190885	822	1117.50	0.57	12	0.04	8.00	15770.00	13030	20230220	-31.39	8760	20231020	2.05	13030	-31.39	20230220	8760	2.05	20231020	13030	-31.39	20230220	8760	2.05	20231020	2.18	N	004650	500	45 억	60989	N	N	N	N
5	20231031	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8960	-40	5	-0.44	27296290	3045	57.29	8910	9030	8910	11700	6300	9000	8964.30	0.66	-301	9086	9042	8956	8912	8826	9065	8935	46	2700	500	6660	10	1	9190885	824	1120.00	0.57	12	0.03	8.00	15770.00	13030	20230220	-31.24	8760	20231020	2.28	13030	-31.24	20230220	8760	2.28	20231020	13030	-31.24	20230220	8760	2.28	20231020	2.18	N	004650	500	45 억	60989	N	N	N	N
6	20231031	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8950	-50	5	-0.56	25389020	2832	53.28	8910	9030	8910	11700	6300	9000	8965.05	0.66	-184	9086	9042	8956	8912	8826	9065	8935	46	2700	500	6660	10	1	9190885	823	1118.75	0.57	12	0.03	8.00	15770.00	13030	20230220	-31.31	8760	20231020	2.17	13030	-31.31	20230220	8760	2.17	20231020	13030	-31.31	20230220	8760	2.17	20231020	2.18	N	004650	500	45 억	60989	N	N	N	N
7	20231031	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8960	-40	5	-0.44	21961140	2449	46.08	8910	9030	8910	11700	6300	9000	8967.39	0.66	-184	9086	9042	8956	8912	8826	9065	8935	46	2700	500	6660	10	1	9190885	824	1120.00	0.57	12	0.03	8.00	15770.00	13030	20230220	-31.24	8760	20231020	2.28	13030	-31.24	20230220	8760	2.28	20231020	13030	-31.24	20230220	8760	2.28	20231020	2.18	N	004650	500	45 억	60989	N	N	N	N
8	20231031	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8960	-40	5	-0.44	4323800	483	9.09	8910	9030	8910	11700	6300	9000	8951.97	0.66	-104	9086	9042	8956	8912	8826	9065	8935	46	2700	500	6660	10	1	9190885	824	1120.00	0.57	12	0.01	8.00	15770.00	13030	20230220	-31.24	8760	20231020	2.28	13030	-31.24	20230220	8760	2.28	20231020	13030	-31.24	20230220	8760	2.28	20231020	2.18	N	004650	500	45 억	60989	N	N	N	N
9	20231031	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8910	-90	5	-1.00	160380	18	0.34	8910	8910	8910	11700	6300	9000	8910.00	0.66	0	9086	9042	8956	8912	8826	9065	8935	46	2700	500	6660	10	1	9190885	819	1113.75	0.56	12	0.00	8.00	15770.00	13030	20230220	-31.62	8760	20231020	1.71	13030	-31.62	20230220	8760	1.71	20231020	13030	-31.62	20230220	8760	1.71	20231020	2.18	N	004650	500	45 억	60989	N	N	N	N
10	20231030	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9000	50	2	0.56	47459460	5315	116.68	8950	9000	8870	11630	6270	8950	8929.34	0.66	744	9056	9002	8956	8902	8856	8980	8880	46	2680	500	6620	10	1	9190885	827	1125.00	0.57	12	0.06	8.00	15770.00	13030	20230220	-30.93	8760	20231020	2.74	13030	-30.93	20230220	8760	2.74	20231020	13030	-30.93	20230220	8760	2.74	20231020	2.17	N	004650	500	45 억	60490	N	N	N	N
11	20231030	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8950	0	3	0.00	40362760	4523	99.30	8950	8990	8870	11630	6270	8950	8923.89	0.66	390	9056	9002	8956	8902	8856	8980	8880	46	2680	500	6620	10	1	9190885	823	1118.75	0.57	12	0.05	8.00	15770.00	13030	20230220	-31.31	8760	20231020	2.17	13030	-31.31	20230220	8760	2.17	20231020	13030	-31.31	20230220	8760	2.17	20231020	2.17	N	004650	500	45 억	60490	N	N	N	N
12	20231030	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8970	20	2	0.22	39655120	4444	97.56	8950	8990	8870	11630	6270	8950	8923.29	0.66	381	9056	9002	8956	8902	8856	8980	8880	46	2680	500	6620	10	1	9190885	824	1121.25	0.57	12	0.05	8.00	15770.00	13030	20230220	-31.16	8760	20231020	2.40	13030	-31.16	20230220	8760	2.40	20231020	13030	-31.16	20230220	8760	2.40	20231020	2.17	N	004650	500	45 억	60490	N	N	N	N
13	20231030	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8970	20	2	0.22	38544050	4320	94.84	8950	8990	8870	11630	6270	8950	8922.23	0.66	381	9056	9002	8956	8902	8856	8980	8880	46	2680	500	6620	10	1	9190885	824	1121.25	0.57	12	0.05	8.00	15770.00	13030	20230220	-31.16	8760	20231020	2.40	13030	-31.16	20230220	8760	2.40	20231020	13030	-31.16	20230220	8760	2.40	20231020	2.17	N	004650	500	45 억	60490	N	N	N	N
14	20231030	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8950	0	3	0.00	27116340	3044	66.83	8950	8950	8870	11630	6270	8950	8908.13	0.66	255	9056	9002	8956	8902	8856	8980	8880	46	2680	500	6620	10	1	9190885	823	1118.75	0.57	12	0.03	8.00	15770.00	13030	20230220	-31.31	8760	20231020	2.17	13030	-31.31	20230220	8760	2.17	20231020	13030	-31.31	20230220	8760	2.17	20231020	2.17	N	004650	500	45 억	60490	N	N	N	N
15	20231030	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8910	-40	5	-0.45	22182080	2491	54.69	8950	8950	8870	11630	6270	8950	8904.89	0.66	256	9056	9002	8956	8902	8856	8980	8880	46	2680	500	6620	10	1	9190885	819	1113.75	0.56	12	0.03	8.00	15770.00	13030	20230220	-31.62	8760	20231020	1.71	13030	-31.62	20230220	8760	1.71	20231020	13030	-31.62	20230220	8760	1.71	20231020	2.17	N	004650	500	45 억	60490	N	N	N	N
16	20231030	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8920	-30	5	-0.34	8127620	911	20.00	8950	8950	8900	11630	6270	8950	8921.65	0.66	47	9056	9002	8956	8902	8856	8980	8880	46	2680	500	6620	10	1	9190885	820	1115.00	0.57	12	0.01	8.00	15770.00	13030	20230220	-31.54	8760	20231020	1.83	13030	-31.54	20230220	8760	1.83	20231020	13030	-31.54	20230220	8760	1.83	20231020	2.17	N	004650	500	45 억	60490	N	N	N	N
17	20231030	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8950	0	3	0.00	429600	48	1.05	8950	8950	8950	11630	6270	8950	8950.00	0.66	0	9056	9002	8956	8902	8856	8980	8880	46	2680	500	6620	10	1	9190885	823	1118.75	0.57	12	0.00	8.00	15770.00	13030	20230220	-31.31	8760	20231020	2.17	13030	-31.31	20230220	8760	2.17	20231020	13030	-31.31	20230220	8760	2.17	20231020	2.17	N	004650	500	45 억	60490	N	N	N	N
18	20231027	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8950	-20	5	-0.22	40801220	4555	58.81	9000	9010	8910	11660	6280	8970	8957.46	0.62	-430	9323	9146	9013	8836	8703	9080	8770	46	2690	500	6630	10	1	9190885	823	1118.75	0.57	12	0.05	8.00	15770.00	13030	20230220	-31.31	8760	20231020	2.17	13030	-31.31	20230220	8760	2.17	20231020	13030	-31.31	20230220	8760	2.17	20231020	2.18	N	004650	500	45 억	57020	N	N	N	N
19	20231027	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9000	30	2	0.33	34828670	3890	50.23	9000	9010	8910	11660	6280	8970	8953.39	0.62	-451	9323	9146	9013	8836	8703	9080	8770	46	2690	500	6630	10	1	9190885	827	1125.00	0.57	12	0.04	8.00	15770.00	13030	20230220	-30.93	8760	20231020	2.74	13030	-30.93	20230220	8760	2.74	20231020	13030	-30.93	20230220	8760	2.74	20231020	2.18	N	004650	500	45 억	57020	N	N	N	N
20	20231027	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8960	-10	5	-0.11	27841180	3110	40.15	9000	9010	8910	11660	6280	8970	8952.15	0.62	-450	9323	9146	9013	8836	8703	9080	8770	46	2690	500	6630	10	1	9190885	824	1120.00	0.57	12	0.03	8.00	15770.00	13030	20230220	-31.24	8760	20231020	2.28	13030	-31.24	20230220	8760	2.28	20231020	13030	-31.24	20230220	8760	2.28	20231020	2.18	N	004650	500	45 억	57020	N	N	N	N
21	20231027	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8950	-20	5	-0.22	26812660	2995	38.67	9000	9010	8910	11660	6280	8970	8952.47	0.62	-341	9323	9146	9013	8836	8703	9080	8770	46	2690	500	6630	10	1	9190885	823	1118.75	0.57	12	0.03	8.00	15770.00	13030	20230220	-31.31	8760	20231020	2.17	13030	-31.31	20230220	8760	2.17	20231020	13030	-31.31	20230220	8760	2.17	20231020	2.18	N	004650	500	45 억	57020	N	N	N	N
22	20231027	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8980	10	2	0.11	22936140	2562	33.08	9000	9010	8910	11660	6280	8970	8952.44	0.62	-449	9323	9146	9013	8836	8703	9080	8770	46	2690	500	6630	10	1	9190885	825	1122.50	0.57	12	0.03	8.00	15770.00	13030	20230220	-31.08	8760	20231020	2.51	13030	-31.08	20230220	8760	2.51	20231020	13030	-31.08	20230220	8760	2.51	20231020	2.18	N	004650	500	45 억	57020	N	N	N	N
23	20231027	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8960	-10	5	-0.11	21322170	2382	30.76	9000	9010	8910	11660	6280	8970	8951.37	0.62	-476	9323	9146	9013	8836	8703	9080	8770	46	2690	500	6630	10	1	9190885	824	1120.00	0.57	12	0.03	8.00	15770.00	13030	20230220	-31.24	8760	20231020	2.28	13030	-31.24	20230220	8760	2.28	20231020	13030	-31.24	20230220	8760	2.28	20231020	2.18	N	004650	500	45 억	57020	N	N	N	N
24	20231027	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8940	-30	5	-0.33	13168910	1472	19.01	9000	9010	8910	11660	6280	8970	8946.27	0.62	-541	9323	9146	9013	8836	8703	9080	8770	46	2690	500	6630	10	1	9190885	822	1117.50	0.57	12	0.02	8.00	15770.00	13030	20230220	-31.39	8760	20231020	2.05	13030	-31.39	20230220	8760	2.05	20231020	13030	-31.39	20230220	8760	2.05	20231020	2.18	N	004650	500	45 억	57020	N	N	N	N
25	20231027	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9010	40	2	0.45	396220	44	0.57	9000	9010	9000	11660	6280	8970	9005.00	0.62	0	9323	9146	9013	8836	8703	9080	8770	46	2690	500	6630	10	1	9190885	828	1126.25	0.57	12	0.00	8.00	15770.00	13030	20230220	-30.85	8760	20231020	2.85	13030	-30.85	20230220	8760	2.85	20231020	13030	-30.85	20230220	8760	2.85	20231020	2.18	N	004650	500	45 억	57020	N	N	N	N
26	20231026	160154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8970	-250	5	-2.71	69618080	7743	124.89	9190	9190	8880	11980	6460	9220	8991.10	0.64	-1524	9513	9366	9203	9056	8893	9440	9130	46	2760	500	6820	10	1	9190885	824	1121.25	0.57	12	0.08	8.00	15770.00	13030	20230220	-31.16	8760	20231020	2.40	13030	-31.16	20230220	8760	2.40	20231020	13030	-31.16	20230220	8760	2.40	20231020	2.18	N	004650	500	45 억	58545	N	N	N	N
27	20231026	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8980	-240	5	-2.60	59531810	6618	106.74	9190	9190	8880	11980	6460	9220	8995.44	0.64	-1437	9513	9366	9203	9056	8893	9440	9130	46	2760	500	6820	10	1	9190885	825	1122.50	0.57	12	0.07	8.00	15770.00	13030	20230220	-31.08	8760	20231020	2.51	13030	-31.08	20230220	8760	2.51	20231020	13030	-31.08	20230220	8760	2.51	20231020	2.18	N	004650	500	45 억	58545	N	N	N	N
28	20231026	140154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8930	-290	5	-3.15	40598340	4495	72.50	9190	9190	8930	11980	6460	9220	9031.89	0.64	-1428	9513	9366	9203	9056	8893	9440	9130	46	2760	500	6820	10	1	9190885	821	1116.25	0.57	12	0.05	8.00	15770.00	13030	20230220	-31.47	8760	20231020	1.94	13030	-31.47	20230220	8760	1.94	20231020	13030	-31.47	20230220	8760	1.94	20231020	2.18	N	004650	500	45 억	58545	N	N	N	N
29	20231026	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8980	-240	5	-2.60	32121270	3549	57.24	9190	9190	8980	11980	6460	9220	9050.79	0.64	-1336	9513	9366	9203	9056	8893	9440	9130	46	2760	500	6820	10	1	9190885	825	1122.50	0.57	12	0.04	8.00	15770.00	13030	20230220	-31.08	8760	20231020	2.51	13030	-31.08	20230220	8760	2.51	20231020	13030	-31.08	20230220	8760	2.51	20231020	2.18	N	004650	500	45 억	58545	N	N	N	N
30	20231026	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9030	-190	5	-2.06	21008860	2315	37.34	9190	9190	9020	11980	6460	9220	9075.10	0.64	-651	9513	9366	9203	9056	8893	9440	9130	46	2760	500	6820	10	1	9190885	830	1128.75	0.57	12	0.03	8.00	15770.00	13030	20230220	-30.70	8760	20231020	3.08	13030	-30.70	20230220	8760	3.08	20231020	13030	-30.70	20230220	8760	3.08	20231020	2.18	N	004650	500	45 억	58545	N	N	N	N
31	20231026	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9050	-170	5	-1.84	19951990	2198	35.45	9190	9190	9020	11980	6460	9220	9077.34	0.64	-547	9513	9366	9203	9056	8893	9440	9130	46	2760	500	6820	10	1	9190885	832	1131.25	0.57	12	0.02	8.00	15770.00	13030	20230220	-30.54	8760	20231020	3.31	13030	-30.54	20230220	8760	3.31	20231020	13030	-30.54	20230220	8760	3.31	20231020	2.18	N	004650	500	45 억	58545	N	N	N	N
32	20231026	100155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	-150	5	-1.63	14468760	1592	25.68	9190	9190	9050	11980	6460	9220	9088.42	0.64	-426	9513	9366	9203	9056	8893	9440	9130	46	2760	500	6820	10	1	9190885	834	1133.75	0.58	12	0.02	8.00	15770.00	13030	20230220	-30.39	8760	20231020	3.54	13030	-30.39	20230220	8760	3.54	20231020	13030	-30.39	20230220	8760	3.54	20231020	2.18	N	004650	500	45 억	58545	N	N	N	N
33	20231026	090154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-100	5	-1.08	1210110	132	2.13	9190	9190	9120	11980	6460	9220	9167.50	0.64	-120	9513	9366	9203	9056	8893	9440	9130	46	2760	500	6820	10	1	9190885	838	1140.00	0.58	12	0.00	8.00	15770.00	13030	20230220	-30.01	8760	20231020	4.11	13030	-30.01	20230220	8760	4.11	20231020	13030	-30.01	20230220	8760	4.11	20231020	2.18	N	004650	500	45 억	58545	N	N	N	N
34	20231025	160154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	20	2	0.22	56979300	6199	74.98	9200	9350	9040	11960	6440	9200	9191.50	0.64	-30	9366	9282	9136	9052	8906	9325	9095	46	2760	500	6800	10	1	9190885	847	1152.50	0.58	12	0.07	8.00	15770.00	13030	20230220	-29.24	8760	20231020	5.25	13030	-29.24	20230220	8760	5.25	20231020	13030	-29.24	20230220	8760	5.25	20231020	2.23	N	004650	500	45 억	58575	N	N	N	N
35	20231025	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	-50	5	-0.54	52708170	5734	69.35	9200	9350	9040	11960	6440	9200	9192.22	0.64	-71	9366	9282	9136	9052	8906	9325	9095	46	2760	500	6800	10	1	9190885	841	1143.75	0.58	12	0.06	8.00	15770.00	13030	20230220	-29.78	8760	20231020	4.45	13030	-29.78	20230220	8760	4.45	20231020	13030	-29.78	20230220	8760	4.45	20231020	2.23	N	004650	500	45 억	58575	N	N	N	N
36	20231025	140153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	-30	5	-0.33	41726690	4529	54.78	9200	9350	9140	11960	6440	9200	9213.22	0.64	-244	9366	9282	9136	9052	8906	9325	9095	46	2760	500	6800	10	1	9190885	843	1146.25	0.58	12	0.05	8.00	15770.00	13030	20230220	-29.62	8760	20231020	4.68	13030	-29.62	20230220	8760	4.68	20231020	13030	-29.62	20230220	8760	4.68	20231020	2.23	N	004650	500	45 억	58575	N	N	N	N
37	20231025	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	-50	5	-0.54	36779400	3988	48.23	9200	9350	9140	11960	6440	9200	9222.52	0.64	-244	9366	9282	9136	9052	8906	9325	9095	46	2760	500	6800	10	1	9190885	841	1143.75	0.58	12	0.04	8.00	15770.00	13030	20230220	-29.78	8760	20231020	4.45	13030	-29.78	20230220	8760	4.45	20231020	13030	-29.78	20230220	8760	4.45	20231020	2.23	N	004650	500	45 억	58575	N	N	N	N
38	20231025	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	60	2	0.65	19671120	2127	25.73	9200	9350	9200	11960	6440	9200	9248.29	0.64	5	9366	9282	9136	9052	8906	9325	9095	46	2760	500	6800	10	1	9190885	851	1157.50	0.59	12	0.02	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	13030	-28.93	20230220	8760	5.71	20231020	13030	-28.93	20230220	8760	5.71	20231020	2.23	N	004650	500	45 억	58575	N	N	N	N
39	20231025	110154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	40	2	0.43	19458160	2104	25.45	9200	9350	9200	11960	6440	9200	9248.17	0.64	5	9366	9282	9136	9052	8906	9325	9095	46	2760	500	6800	10	1	9190885	849	1155.00	0.59	12	0.02	8.00	15770.00	13030	20230220	-29.09	8760	20231020	5.48	13030	-29.09	20230220	8760	5.48	20231020	13030	-29.09	20230220	8760	5.48	20231020	2.23	N	004650	500	45 억	58575	N	N	N	N
40	20231025	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	20	2	0.22	16877550	1824	22.06	9200	9350	9200	11960	6440	9200	9253.04	0.64	-13	9366	9282	9136	9052	8906	9325	9095	46	2760	500	6800	10	1	9190885	847	1152.50	0.58	12	0.02	8.00	15770.00	13030	20230220	-29.24	8760	20231020	5.25	13030	-29.24	20230220	8760	5.25	20231020	13030	-29.24	20230220	8760	5.25	20231020	2.23	N	004650	500	45 억	58575	N	N	N	N
41	20231025	090154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	20	2	0.22	174930	19	0.23	9200	9220	9200	11960	6440	9200	9206.84	0.64	0	9366	9282	9136	9052	8906	9325	9095	46	2760	500	6800	10	1	9190885	847	1152.50	0.58	12	0.00	8.00	15770.00	13030	20230220	-29.24	8760	20231020	5.25	13030	-29.24	20230220	8760	5.25	20231020	13030	-29.24	20230220	8760	5.25	20231020	2.23	N	004650	500	45 억	58575	N	N	N	N
42	20231024	160152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	210	2	2.34	74426490	8238	43.61	8990	9220	8990	11680	6300	8990	9034.49	0.63	429	9103	9046	8973	8916	8843	9075	8945	46	2690	500	6650	10	1	9190885	846	1150.00	0.58	12	0.09	8.00	15770.00	13030	20230220	-29.39	8760	20231020	5.02	13030	-29.39	20230220	8760	5.02	20231020	13030	-29.39	20230220	8760	5.02	20231020	2.25	N	004650	500	45 억	58146	N	N	N	N
43	20231024	150153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9110	120	2	1.33	71845870	7957	42.13	8990	9140	8990	11680	6300	8990	9029.27	0.63	425	9103	9046	8973	8916	8843	9075	8945	46	2690	500	6650	10	1	9190885	837	1138.75	0.58	12	0.09	8.00	15770.00	13030	20230220	-30.08	8760	20231020	4.00	13030	-30.08	20230220	8760	4.00	20231020	13030	-30.08	20230220	8760	4.00	20231020	2.25	N	004650	500	45 억	58146	N	N	N	N
44	20231024	140152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9040	50	2	0.56	65552940	7265	38.46	8990	9070	8990	11680	6300	8990	9023.12	0.63	307	9103	9046	8973	8916	8843	9075	8945	46	2690	500	6650	10	1	9190885	831	1130.00	0.57	12	0.08	8.00	15770.00	13030	20230220	-30.62	8760	20231020	3.20	13030	-30.62	20230220	8760	3.20	20231020	13030	-30.62	20230220	8760	3.20	20231020	2.25	N	004650	500	45 억	58146	N	N	N	N
45	20231024	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9040	50	2	0.56	57163640	6336	33.55	8990	9070	8990	11680	6300	8990	9022.04	0.63	292	9103	9046	8973	8916	8843	9075	8945	46	2690	500	6650	10	1	9190885	831	1130.00	0.57	12	0.07	8.00	15770.00	13030	20230220	-30.62	8760	20231020	3.20	13030	-30.62	20230220	8760	3.20	20231020	13030	-30.62	20230220	8760	3.20	20231020	2.25	N	004650	500	45 억	58146	N	N	N	N
46	20231024	120153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9010	20	2	0.22	56096310	6218	32.92	8990	9070	8990	11680	6300	8990	9021.60	0.63	291	9103	9046	8973	8916	8843	9075	8945	46	2690	500	6650	10	1	9190885	828	1126.25	0.57	12	0.07	8.00	15770.00	13030	20230220	-30.85	8760	20231020	2.85	13030	-30.85	20230220	8760	2.85	20231020	13030	-30.85	20230220	8760	2.85	20231020	2.25	N	004650	500	45 억	58146	N	N	N	N
47	20231024	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9030	40	2	0.44	37772020	4187	22.17	8990	9070	8990	11680	6300	8990	9021.26	0.63	-112	9103	9046	8973	8916	8843	9075	8945	46	2690	500	6650	10	1	9190885	830	1128.75	0.57	12	0.05	8.00	15770.00	13030	20230220	-30.70	8760	20231020	3.08	13030	-30.70	20230220	8760	3.08	20231020	13030	-30.70	20230220	8760	3.08	20231020	2.25	N	004650	500	45 억	58146	N	N	N	N
48	20231024	100153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9010	20	2	0.22	30386210	3368	17.83	8990	9070	8990	11680	6300	8990	9022.03	0.63	-90	9103	9046	8973	8916	8843	9075	8945	46	2690	500	6650	10	1	9190885	828	1126.25	0.57	12	0.04	8.00	15770.00	13030	20230220	-30.85	8760	20231020	2.85	13030	-30.85	20230220	8760	2.85	20231020	13030	-30.85	20230220	8760	2.85	20231020	2.25	N	004650	500	45 억	58146	N	N	N	N
49	20231024	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	80	2	0.89	1114990	124	0.66	8990	9070	8990	11680	6300	8990	8991.85	0.63	0	9103	9046	8973	8916	8843	9075	8945	46	2690	500	6650	10	1	9190885	834	1133.75	0.58	12	0.00	8.00	15770.00	13030	20230220	-30.39	8760	20231020	3.54	13030	-30.39	20230220	8760	3.54	20231020	13030	-30.39	20230220	8760	3.54	20231020	2.25	N	004650	500	45 억	58146	N	N	N	N
50	20231023	160151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8990	-40	5	-0.44	164719470	18341	22.93	8900	9030	8900	11730	6330	9030	8980.94	0.62	1390	10170	9600	9180	8610	8190	9885	8895	46	2700	500	6680	10	1	9190885	826	1123.75	0.57	12	0.20	8.00	15770.00	13030	20230220	-31.01	8760	20231020	2.63	13030	-31.01	20230220	8760	2.63	20231020	13030	-31.01	20230220	8760	2.63	20231020	2.29	N	004650	500	45 억	56756	N	N	N	N
51	20231023	150151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8970	-60	5	-0.66	152068390	16932	21.17	8900	9030	8900	11730	6330	9030	8981.12	0.62	1330	10170	9600	9180	8610	8190	9885	8895	46	2700	500	6680	10	1	9190885	824	1121.25	0.57	12	0.18	8.00	15770.00	13030	20230220	-31.16	8760	20231020	2.40	13030	-31.16	20230220	8760	2.40	20231020	13030	-31.16	20230220	8760	2.40	20231020	2.29	N	004650	500	45 억	56756	N	N	N	N
52	20231023	140151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8990	-40	5	-0.44	116718510	12995	16.25	8900	9030	8900	11730	6330	9030	8981.80	0.62	1609	10170	9600	9180	8610	8190	9885	8895	46	2700	500	6680	10	1	9190885	826	1123.75	0.57	12	0.14	8.00	15770.00	13030	20230220	-31.01	8760	20231020	2.63	13030	-31.01	20230220	8760	2.63	20231020	13030	-31.01	20230220	8760	2.63	20231020	2.29	N	004650	500	45 억	56756	N	N	N	N
53	20231023	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8980	-50	5	-0.55	106686350	11878	14.85	8900	9030	8900	11730	6330	9030	8981.84	0.62	1619	10170	9600	9180	8610	8190	9885	8895	46	2700	500	6680	10	1	9190885	825	1122.50	0.57	12	0.13	8.00	15770.00	13030	20230220	-31.08	8760	20231020	2.51	13030	-31.08	20230220	8760	2.51	20231020	13030	-31.08	20230220	8760	2.51	20231020	2.29	N	004650	500	45 억	56756	N	N	N	N
54	20231023	120150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8990	-40	5	-0.44	83543840	9300	11.63	8900	9030	8900	11730	6330	9030	8983.20	0.62	1621	10170	9600	9180	8610	8190	9885	8895	46	2700	500	6680	10	1	9190885	826	1123.75	0.57	12	0.10	8.00	15770.00	13030	20230220	-31.01	8760	20231020	2.63	13030	-31.01	20230220	8760	2.63	20231020	13030	-31.01	20230220	8760	2.63	20231020	2.29	N	004650	500	45 억	56756	N	N	N	N
55	20231023	110152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8990	-40	5	-0.44	77569810	8636	10.80	8900	9030	8900	11730	6330	9030	8982.14	0.62	1639	10170	9600	9180	8610	8190	9885	8895	46	2700	500	6680	10	1	9190885	826	1123.75	0.57	12	0.09	8.00	15770.00	13030	20230220	-31.01	8760	20231020	2.63	13030	-31.01	20230220	8760	2.63	20231020	13030	-31.01	20230220	8760	2.63	20231020	2.29	N	004650	500	45 억	56756	N	N	N	N
56	20231023	100150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8990	-40	5	-0.44	73198580	8149	10.19	8900	9030	8900	11730	6330	9030	8982.52	0.62	1633	10170	9600	9180	8610	8190	9885	8895	46	2700	500	6680	10	1	9190885	826	1123.75	0.57	12	0.09	8.00	15770.00	13030	20230220	-31.01	8760	20231020	2.63	13030	-31.01	20230220	8760	2.63	20231020	13030	-31.01	20230220	8760	2.63	20231020	2.29	N	004650	500	45 억	56756	N	N	N	N
57	20231023	090152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8960	-70	5	-0.78	6196300	696	0.87	8900	8970	8900	11730	6330	9030	8902.55	0.62	144	10170	9600	9180	8610	8190	9885	8895	46	2700	500	6680	10	1	9190885	824	1120.00	0.57	12	0.01	8.00	15770.00	13030	20230220	-31.24	8760	20231020	2.28	13030	-31.24	20230220	8760	2.28	20231020	13030	-31.24	20230220	8760	2.28	20231020	2.29	N	004650	500	45 억	56756	N	N	N	N
58	20231020	160152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9030	-40	5	-0.44	730936520	79876	389.60	8910	9750	8760	11790	6350	9070	9150.89	0.67	-4580	9243	9156	9113	9026	8983	9135	9005	46	2720	500	6710	10	1	9190885	830	1128.75	0.57	12	0.87	8.00	15770.00	13030	20230220	-30.70	8760	20231020	3.08	13030	-30.70	20230220	8760	3.08	20231020	13030	-30.70	20230220	8760	3.08	20231020	2.30	N	004650	500	45 억	61336	N	N	N	N
59	20231020	150151	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9120	50	2	0.55	715084370	78123	381.05	8910	9750	8760	11790	6350	9070	9153.31	0.67	-4657	9243	9156	9113	9026	8983	9135	9005	46	2720	500	6710	10	1	9190885	838	1140.00	0.58	12	0.85	8.00	15770.00	13030	20230220	-30.01	8760	20231020	4.11	13030	-30.01	20230220	8760	4.11	20231020	13030	-30.01	20230220	8760	4.11	20231020	2.30	N	004650	500	45 억	61336	N	N	N	N
60	20231020	140152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9010	-60	5	-0.66	648188440	70738	345.03	8910	9750	8760	11790	6350	9070	9163.23	0.67	-4782	9243	9156	9113	9026	8983	9135	9005	46	2720	500	6710	10	1	9190885	828	1126.25	0.57	12	0.77	8.00	15770.00	13030	20230220	-30.85	8760	20231020	2.85	13030	-30.85	20230220	8760	2.85	20231020	13030	-30.85	20230220	8760	2.85	20231020	2.30	N	004650	500	45 억	61336	N	N	N	N
61	20231020	130148	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	8990	-80	5	-0.88	473100210	51532	251.35	8910	9750	8760	11790	6350	9070	9180.71	0.67	-3967	9243	9156	9113	9026	8983	9135	9005	46	2720	500	6710	10	1	9190885	826	1123.75	0.57	12	0.56	8.00	15770.00	13030	20230220	-31.01	8760	20231020	2.63	13030	-31.01	20230220	8760	2.63	20231020	13030	-31.01	20230220	8760	2.63	20231020	2.30	N	004650	500	45 억	61336	N	N	N	N
62	20231020	120150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	8990	-80	5	-0.88	455699340	49595	241.90	8910	9750	8760	11790	6350	9070	9188.41	0.67	-3967	9243	9156	9113	9026	8983	9135	9005	46	2720	500	6710	10	1	9190885	826	1123.75	0.57	12	0.54	8.00	15770.00	13030	20230220	-31.01	8760	20231020	2.63	13030	-31.01	20230220	8760	2.63	20231020	13030	-31.01	20230220	8760	2.63	20231020	2.30	N	004650	500	45 억	61336	N	N	N	N
63	20231020	110152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	8900	-170	5	-1.87	438116130	47628	232.31	8910	9750	8760	11790	6350	9070	9198.71	0.67	-4008	9243	9156	9113	9026	8983	9135	9005	46	2720	500	6710	10	1	9190885	818	1112.50	0.56	12	0.52	8.00	15770.00	13030	20230220	-31.70	8760	20231020	1.60	13030	-31.70	20230220	8760	1.60	20231020	13030	-31.70	20230220	8760	1.60	20231020	2.30	N	004650	500	45 억	61336	N	N	N	N
64	20231020	100150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9030	-40	5	-0.44	308757040	33200	161.94	8910	9750	8760	11790	6350	9070	9299.91	0.67	-4083	9243	9156	9113	9026	8983	9135	9005	46	2720	500	6710	10	1	9190885	830	1128.75	0.57	12	0.36	8.00	15770.00	13030	20230220	-30.70	8760	20231020	3.08	13030	-30.70	20230220	8760	3.08	20231020	13030	-30.70	20230220	8760	3.08	20231020	2.30	N	004650	500	45 억	61336	N	N	N	N
65	20231020	090152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9100	30	2	0.33	38827540	4341	21.17	8910	9200	8760	11790	6350	9070	8944.38	0.67	-28	9243	9156	9113	9026	8983	9135	9005	46	2720	500	6710	10	1	9190885	836	1137.50	0.58	12	0.05	8.00	15770.00	13030	20230220	-30.16	8760	20231020	3.88	13030	-30.16	20230220	8760	3.88	20231020	13030	-30.16	20230220	8760	3.88	20231020	2.30	N	004650	500	45 억	61336	N	N	N	N
66	20231019	160149	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9070	-130	5	-1.41	186042520	20405	171.01	9150	9200	9070	11960	6440	9200	9117.56	0.67	14	9413	9306	9253	9146	9093	9280	9120	46	2760	500	6800	10	1	9190885	834	1133.75	0.58	12	0.22	8.00	15770.00	13030	20230220	-30.39	9070	20231019	0.00	13030	-30.39	20230220	9070	0.00	20231019	13030	-30.39	20230220	9070	0.00	20231019	2.29	N	004650	500	45 억	61322	N	N	N	N
67	20231019	150150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9110	-90	5	-0.98	173042960	18973	159.01	9150	9200	9070	11960	6440	9200	9120.48	0.67	15	9413	9306	9253	9146	9093	9280	9120	46	2760	500	6800	10	1	9190885	837	1138.75	0.58	12	0.21	8.00	15770.00	13030	20230220	-30.08	9070	20231019	0.44	13030	-30.08	20230220	9070	0.44	20231019	13030	-30.08	20230220	9070	0.44	20231019	2.29	N	004650	500	45 억	61322	N	N	N	N
68	20231019	140151	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9120	-80	5	-0.87	131864330	14447	121.08	9150	9200	9100	11960	6440	9200	9127.45	0.67	-187	9413	9306	9253	9146	9093	9280	9120	46	2760	500	6800	10	1	9190885	838	1140.00	0.58	12	0.16	8.00	15770.00	13030	20230220	-30.01	9100	20231019	0.22	13030	-30.01	20230220	9100	0.22	20231019	13030	-30.01	20230220	9100	0.22	20231019	2.29	N	004650	500	45 억	61322	N	N	N	N
69	20231019	130150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9130	-70	5	-0.76	130076810	14251	119.44	9150	9200	9100	11960	6440	9200	9127.56	0.67	-187	9413	9306	9253	9146	9093	9280	9120	46	2760	500	6800	10	1	9190885	839	1141.25	0.58	12	0.16	8.00	15770.00	13030	20230220	-29.93	9100	20231019	0.33	13030	-29.93	20230220	9100	0.33	20231019	13030	-29.93	20230220	9100	0.33	20231019	2.29	N	004650	500	45 억	61322	N	N	N	N
70	20231019	120150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9110	-90	5	-0.98	116111660	12718	106.59	9150	9200	9100	11960	6440	9200	9129.71	0.67	-84	9413	9306	9253	9146	9093	9280	9120	46	2760	500	6800	10	1	9190885	837	1138.75	0.58	12	0.14	8.00	15770.00	13030	20230220	-30.08	9100	20231019	0.11	13030	-30.08	20230220	9100	0.11	20231019	13030	-30.08	20230220	9100	0.11	20231019	2.29	N	004650	500	45 억	61322	N	N	N	N
71	20231019	110150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9120	-80	5	-0.87	110329820	12084	101.27	9150	9200	9100	11960	6440	9200	9130.24	0.67	-14	9413	9306	9253	9146	9093	9280	9120	46	2760	500	6800	10	1	9190885	838	1140.00	0.58	12	0.13	8.00	15770.00	13030	20230220	-30.01	9100	20231019	0.22	13030	-30.01	20230220	9100	0.22	20231019	13030	-30.01	20230220	9100	0.22	20231019	2.29	N	004650	500	45 억	61322	N	N	N	N
72	20231019	100150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9120	-80	5	-0.87	59468360	6518	54.63	9150	9200	9100	11960	6440	9200	9123.71	0.67	5	9413	9306	9253	9146	9093	9280	9120	46	2760	500	6800	10	1	9190885	838	1140.00	0.58	12	0.07	8.00	15770.00	13030	20230220	-30.01	9100	20231019	0.22	13030	-30.01	20230220	9100	0.22	20231019	13030	-30.01	20230220	9100	0.22	20231019	2.29	N	004650	500	45 억	61322	N	N	N	N
73	20231019	090150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	0	3	0.00	686300	75	0.63	9150	9200	9150	11960	6440	9200	9150.67	0.67	0	9413	9306	9253	9146	9093	9280	9120	46	2760	500	6800	10	1	9190885	846	1150.00	0.58	12	0.00	8.00	15770.00	13030	20230220	-29.39	9140	20231017	0.66	13030	-29.39	20230220	9140	0.66	20231017	13030	-29.39	20230220	9140	0.66	20231017	2.29	N	004650	500	45 억	61322	N	N	N	N
74	20231018	160150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	-170	5	-1.81	110289200	11932	278.01	9360	9360	9200	12180	6560	9370	9243.14	0.66	391	9550	9460	9300	9210	9050	9505	9255	46	2810	500	6930	10	1	9190885	846	1150.00	0.58	12	0.13	8.00	15770.00	13030	20230220	-29.39	9140	20231017	0.66	13030	-29.39	20230220	9140	0.66	20231017	13030	-29.39	20230220	9140	0.66	20231017	2.29	N	004650	500	45 억	60931	N	N	N	N
75	20231018	150149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	-130	5	-1.39	84312190	9116	212.40	9360	9360	9210	12180	6560	9370	9248.81	0.66	391	9550	9460	9300	9210	9050	9505	9255	46	2810	500	6930	10	1	9190885	849	1155.00	0.59	12	0.10	8.00	15770.00	13030	20230220	-29.09	9140	20231017	1.09	13030	-29.09	20230220	9140	1.09	20231017	13030	-29.09	20230220	9140	1.09	20231017	2.29	N	004650	500	45 억	60931	N	N	N	N
76	20231018	140148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	-120	5	-1.28	76237280	8243	192.05	9360	9360	9210	12180	6560	9370	9248.73	0.66	372	9550	9460	9300	9210	9050	9505	9255	46	2810	500	6930	10	1	9190885	850	1156.25	0.59	12	0.09	8.00	15770.00	13030	20230220	-29.01	9140	20231017	1.20	13030	-29.01	20230220	9140	1.20	20231017	13030	-29.01	20230220	9140	1.20	20231017	2.29	N	004650	500	45 억	60931	N	N	N	N
77	20231018	130148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	-140	5	-1.49	63220780	6833	159.20	9360	9360	9210	12180	6560	9370	9252.27	0.66	372	9550	9460	9300	9210	9050	9505	9255	46	2810	500	6930	10	1	9190885	848	1153.75	0.59	12	0.07	8.00	15770.00	13030	20230220	-29.16	9140	20231017	0.98	13030	-29.16	20230220	9140	0.98	20231017	13030	-29.16	20230220	9140	0.98	20231017	2.29	N	004650	500	45 억	60931	N	N	N	N
78	20231018	120150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	-120	5	-1.28	58455780	6317	147.18	9360	9360	9210	12180	6560	9370	9253.72	0.66	379	9550	9460	9300	9210	9050	9505	9255	46	2810	500	6930	10	1	9190885	850	1156.25	0.59	12	0.07	8.00	15770.00	13030	20230220	-29.01	9140	20231017	1.20	13030	-29.01	20230220	9140	1.20	20231017	13030	-29.01	20230220	9140	1.20	20231017	2.29	N	004650	500	45 억	60931	N	N	N	N
79	20231018	110150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	-120	5	-1.28	41279170	4458	103.87	9360	9360	9230	12180	6560	9370	9259.57	0.66	382	9550	9460	9300	9210	9050	9505	9255	46	2810	500	6930	10	1	9190885	850	1156.25	0.59	12	0.05	8.00	15770.00	13030	20230220	-29.01	9140	20231017	1.20	13030	-29.01	20230220	9140	1.20	20231017	13030	-29.01	20230220	9140	1.20	20231017	2.29	N	004650	500	45 억	60931	N	N	N	N
80	20231018	100150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	-100	5	-1.07	31862230	3438	80.10	9360	9360	9230	12180	6560	9370	9267.66	0.66	384	9550	9460	9300	9210	9050	9505	9255	46	2810	500	6930	10	1	9190885	852	1158.75	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.86	9140	20231017	1.42	13030	-28.86	20230220	9140	1.42	20231017	13030	-28.86	20230220	9140	1.42	20231017	2.29	N	004650	500	45 억	60931	N	N	N	N
81	20231018	090149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	-100	5	-1.07	872850	94	2.19	9360	9360	9270	12180	6560	9370	9285.64	0.66	0	9550	9460	9300	9210	9050	9505	9255	46	2810	500	6930	10	1	9190885	852	1158.75	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.86	9140	20231017	1.42	13030	-28.86	20230220	9140	1.42	20231017	13030	-28.86	20230220	9140	1.42	20231017	2.29	N	004650	500	45 억	60931	N	N	N	N
82	20231017	160150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9370	190	2	2.07	39901410	4291	88.71	9160	9390	9140	11930	6430	9180	9298.86	0.66	167	9346	9262	9216	9132	9086	9240	9110	46	2750	500	6790	10	1	9190885	861	1171.25	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.09	9140	20231017	2.52	13030	-28.09	20230220	9140	2.52	20231017	13030	-28.09	20230220	9140	2.52	20231017	2.29	N	004650	500	45 억	60764	N	N	N	N
83	20231017	150149	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9340	160	2	1.74	37608890	4046	83.65	9160	9390	9140	11930	6430	9180	9295.33	0.66	188	9346	9262	9216	9132	9086	9240	9110	46	2750	500	6790	10	1	9190885	858	1167.50	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.32	9140	20231017	2.19	13030	-28.32	20230220	9140	2.19	20231017	13030	-28.32	20230220	9140	2.19	20231017	2.29	N	004650	500	45 억	60764	N	N	N	N
84	20231017	140149	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9320	140	2	1.53	36853110	3965	81.97	9160	9390	9140	11930	6430	9180	9294.61	0.66	188	9346	9262	9216	9132	9086	9240	9110	46	2750	500	6790	10	1	9190885	857	1165.00	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.47	9140	20231017	1.97	13030	-28.47	20230220	9140	1.97	20231017	13030	-28.47	20230220	9140	1.97	20231017	2.29	N	004650	500	45 억	60764	N	N	N	N
85	20231017	130149	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9390	210	2	2.29	29240390	3151	65.14	9160	9390	9140	11930	6430	9180	9279.72	0.66	182	9346	9262	9216	9132	9086	9240	9110	46	2750	500	6790	10	1	9190885	863	1173.75	0.60	12	0.03	8.00	15770.00	13030	20230220	-27.94	9140	20231017	2.74	13030	-27.94	20230220	9140	2.74	20231017	13030	-27.94	20230220	9140	2.74	20231017	2.29	N	004650	500	45 억	60764	N	N	N	N
86	20231017	120150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9350	170	2	1.85	21994010	2379	49.18	9160	9350	9140	11930	6430	9180	9245.07	0.66	190	9346	9262	9216	9132	9086	9240	9110	46	2750	500	6790	10	1	9190885	859	1168.75	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.24	9140	20231017	2.30	13030	-28.24	20230220	9140	2.30	20231017	13030	-28.24	20230220	9140	2.30	20231017	2.29	N	004650	500	45 억	60764	N	N	N	N
87	20231017	110148	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9250	70	2	0.76	9003100	977	20.20	9160	9250	9140	11930	6430	9180	9215.05	0.66	10	9346	9262	9216	9132	9086	9240	9110	46	2750	500	6790	10	1	9190885	850	1156.25	0.59	12	0.01	8.00	15770.00	13030	20230220	-29.01	9140	20231017	1.20	13030	-29.01	20230220	9140	1.20	20231017	13030	-29.01	20230220	9140	1.20	20231017	2.29	N	004650	500	45 억	60764	N	N	N	N
88	20231017	100147	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9250	70	2	0.76	5775830	627	12.96	9160	9250	9140	11930	6430	9180	9211.85	0.66	10	9346	9262	9216	9132	9086	9240	9110	46	2750	500	6790	10	1	9190885	850	1156.25	0.59	12	0.01	8.00	15770.00	13030	20230220	-29.01	9140	20231017	1.20	13030	-29.01	20230220	9140	1.20	20231017	13030	-29.01	20230220	9140	1.20	20231017	2.29	N	004650	500	45 억	60764	N	N	N	N
89	20231017	090149	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9180	0	3	0.00	1126020	123	2.54	9160	9180	9140	11930	6430	9180	9154.63	0.66	10	9346	9262	9216	9132	9086	9240	9110	46	2750	500	6790	10	1	9190885	844	1147.50	0.58	12	0.00	8.00	15770.00	13030	20230220	-29.55	9140	20231017	0.44	13030	-29.55	20230220	9140	0.44	20231017	13030	-29.55	20230220	9140	0.44	20231017	2.29	N	004650	500	45 억	60764	N	N	N	N
90	20231016	160148	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9180	-120	5	-1.29	44397400	4808	103.96	9300	9300	9170	12090	6510	9300	9234.07	0.67	-673	9546	9422	9296	9172	9046	9360	9110	46	2790	500	6880	10	1	9190885	844	1147.50	0.58	12	0.05	8.00	15770.00	13030	20230220	-29.55	9170	20231016	0.11	13030	-29.55	20230220	9170	0.11	20231016	13030	-29.55	20230220	9170	0.11	20231016	2.30	N	004650	500	45 억	61437	N	N	N	N
91	20231016	150147	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9180	-120	5	-1.29	41741740	4519	97.71	9300	9300	9170	12090	6510	9300	9236.94	0.67	-672	9546	9422	9296	9172	9046	9360	9110	46	2790	500	6880	10	1	9190885	844	1147.50	0.58	12	0.05	8.00	15770.00	13030	20230220	-29.55	9170	20231016	0.11	13030	-29.55	20230220	9170	0.11	20231016	13030	-29.55	20230220	9170	0.11	20231016	2.30	N	004650	500	45 억	61437	N	N	N	N
92	20231016	140148	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9170	-130	5	-1.40	36535810	3952	85.45	9300	9300	9170	12090	6510	9300	9244.89	0.67	-657	9546	9422	9296	9172	9046	9360	9110	46	2790	500	6880	10	1	9190885	843	1146.25	0.58	12	0.04	8.00	15770.00	13030	20230220	-29.62	9170	20231016	0.00	13030	-29.62	20230220	9170	0.00	20231016	13030	-29.62	20230220	9170	0.00	20231016	2.30	N	004650	500	45 억	61437	N	N	N	N
93	20231016	130148	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9180	-120	5	-1.29	28558760	3083	66.66	9300	9300	9170	12090	6510	9300	9263.30	0.67	-504	9546	9422	9296	9172	9046	9360	9110	46	2790	500	6880	10	1	9190885	844	1147.50	0.58	12	0.03	8.00	15770.00	13030	20230220	-29.55	9170	20231016	0.11	13030	-29.55	20230220	9170	0.11	20231016	13030	-29.55	20230220	9170	0.11	20231016	2.30	N	004650	500	45 억	61437	N	N	N	N
94	20231016	120149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	-110	5	-1.18	26575320	2867	61.99	9300	9300	9190	12090	6510	9300	9269.38	0.67	-465	9546	9422	9296	9172	9046	9360	9110	46	2790	500	6880	10	1	9190885	845	1148.75	0.58	12	0.03	8.00	15770.00	13030	20230220	-29.47	9170	20231010	0.22	13030	-29.47	20230220	9170	0.22	20231010	13030	-29.47	20230220	9170	0.22	20231010	2.30	N	004650	500	45 억	61437	N	N	N	N
95	20231016	110149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	-50	5	-0.54	23811750	2567	55.50	9300	9300	9240	12090	6510	9300	9276.10	0.67	-396	9546	9422	9296	9172	9046	9360	9110	46	2790	500	6880	10	1	9190885	850	1156.25	0.59	12	0.03	8.00	15770.00	13030	20230220	-29.01	9170	20231010	0.87	13030	-29.01	20230220	9170	0.87	20231010	13030	-29.01	20230220	9170	0.87	20231010	2.30	N	004650	500	45 억	61437	N	N	N	N
96	20231016	100146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	-20	5	-0.22	11682020	1258	27.20	9300	9300	9260	12090	6510	9300	9286.18	0.67	-262	9546	9422	9296	9172	9046	9360	9110	46	2790	500	6880	10	1	9190885	853	1160.00	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.78	9170	20231010	1.20	13030	-28.78	20230220	9170	1.20	20231010	13030	-28.78	20230220	9170	1.20	20231010	2.30	N	004650	500	45 억	61437	N	N	N	N
97	20231016	090148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	12090	6510	9300	0.00	0.67	0	9546	9422	9296	9172	9046	9360	9110	46	2790	500	6880	10	1	9190885	855	1162.50	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.63	9170	20231010	1.42	13030	-28.63	20230220	9170	1.42	20231010	13030	-28.63	20230220	9170	1.42	20231010	2.30	N	004650	500	45 억	61437	N	N	N	N
98	20231012	160149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9290	30	2	0.32	51605070	5529	56.84	9440	9440	9290	12030	6490	9260	9333.57	0.66	-109	9386	9322	9246	9182	9106	9355	9215	46	2770	500	6850	10	1	9190885	854	1161.25	0.59	12	0.06	8.00	15770.00	13030	20230220	-28.70	9170	20231010	1.31	13030	-28.70	20230220	9170	1.31	20231010	13030	-28.70	20230220	9170	1.31	20231010	2.29	N	004650	500	45 억	60781	N	N	N	N
99	20231012	150148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	130	2	1.40	46393340	4969	51.08	9440	9440	9300	12030	6490	9260	9336.55	0.66	-66	9386	9322	9246	9182	9106	9355	9215	46	2770	500	6850	10	1	9190885	863	1173.75	0.60	12	0.05	8.00	15770.00	13030	20230220	-27.94	9170	20231010	2.40	13030	-27.94	20230220	9170	2.40	20231010	13030	-27.94	20230220	9170	2.40	20231010	2.29	N	004650	500	45 억	60781	N	N	N	N
100	20231012	140147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	130	2	1.40	45999050	4927	50.65	9440	9440	9300	12030	6490	9260	9336.12	0.66	-66	9386	9322	9246	9182	9106	9355	9215	46	2770	500	6850	10	1	9190885	863	1173.75	0.60	12	0.05	8.00	15770.00	13030	20230220	-27.94	9170	20231010	2.40	13030	-27.94	20230220	9170	2.40	20231010	13030	-27.94	20230220	9170	2.40	20231010	2.29	N	004650	500	45 억	60781	N	N	N	N
101	20231012	130147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	140	2	1.51	45952080	4922	50.60	9440	9440	9300	12030	6490	9260	9336.06	0.66	-66	9386	9322	9246	9182	9106	9355	9215	46	2770	500	6850	10	1	9190885	864	1175.00	0.60	12	0.05	8.00	15770.00	13030	20230220	-27.86	9170	20231010	2.51	13030	-27.86	20230220	9170	2.51	20231010	13030	-27.86	20230220	9170	2.51	20231010	2.29	N	004650	500	45 억	60781	N	N	N	N
102	20231012	120150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	140	2	1.51	40487150	4340	44.62	9440	9440	9300	12030	6490	9260	9328.84	0.66	-66	9386	9322	9246	9182	9106	9355	9215	46	2770	500	6850	10	1	9190885	864	1175.00	0.60	12	0.05	8.00	15770.00	13030	20230220	-27.86	9170	20231010	2.51	13030	-27.86	20230220	9170	2.51	20231010	13030	-27.86	20230220	9170	2.51	20231010	2.29	N	004650	500	45 억	60781	N	N	N	N
103	20231012	110150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	100	2	1.08	40036250	4292	44.12	9440	9440	9300	12030	6490	9260	9328.11	0.66	-66	9386	9322	9246	9182	9106	9355	9215	46	2770	500	6850	10	1	9190885	860	1170.00	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.17	9170	20231010	2.07	13030	-28.17	20230220	9170	2.07	20231010	13030	-28.17	20230220	9170	2.07	20231010	2.29	N	004650	500	45 억	60781	N	N	N	N
104	20231012	100149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	80	2	0.86	33894630	3634	37.36	9440	9440	9300	12030	6490	9260	9327.09	0.66	-66	9386	9322	9246	9182	9106	9355	9215	46	2770	500	6850	10	1	9190885	858	1167.50	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.32	9170	20231010	1.85	13030	-28.32	20230220	9170	1.85	20231010	13030	-28.32	20230220	9170	1.85	20231010	2.29	N	004650	500	45 억	60781	N	N	N	N
105	20231012	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	110	2	1.19	4378270	464	4.77	9440	9440	9370	12030	6490	9260	9435.93	0.66	-28	9386	9322	9246	9182	9106	9355	9215	46	2770	500	6850	10	1	9190885	861	1171.25	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.09	9170	20231010	2.18	13030	-28.09	20230220	9170	2.18	20231010	13030	-28.09	20230220	9170	2.18	20231010	2.29	N	004650	500	45 억	60781	N	N	N	N
106	20231011	160149	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9260	90	2	0.98	89807050	9727	60.72	9170	9310	9170	11920	6420	9170	9232.76	0.64	276	9463	9316	9243	9096	9023	9280	9060	46	2750	500	6780	10	1	9190885	851	1157.50	0.59	12	0.11	8.00	15770.00	13030	20230220	-28.93	9170	20231011	0.98	13030	-28.93	20230220	9170	0.98	20231011	13030	-28.93	20230220	9170	0.98	20231011	2.25	N	004650	500	45 억	58505	N	N	N	N
107	20231011	150147	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9260	90	2	0.98	88561510	9593	59.89	9170	9290	9170	11920	6420	9170	9231.89	0.64	277	9463	9316	9243	9096	9023	9280	9060	46	2750	500	6780	10	1	9190885	851	1157.50	0.59	12	0.10	8.00	15770.00	13030	20230220	-28.93	9170	20231011	0.98	13030	-28.93	20230220	9170	0.98	20231011	13030	-28.93	20230220	9170	0.98	20231011	2.25	N	004650	500	45 억	58505	N	N	N	N
108	20231011	140148	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9280	110	2	1.20	76576680	8300	51.81	9170	9290	9170	11920	6420	9170	9226.11	0.64	243	9463	9316	9243	9096	9023	9280	9060	46	2750	500	6780	10	1	9190885	853	1160.00	0.59	12	0.09	8.00	15770.00	13030	20230220	-28.78	9170	20231011	1.20	13030	-28.78	20230220	9170	1.20	20231011	13030	-28.78	20230220	9170	1.20	20231011	2.25	N	004650	500	45 억	58505	N	N	N	N
109	20231011	130147	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9250	80	2	0.87	58742480	6373	39.78	9170	9290	9170	11920	6420	9170	9217.40	0.64	243	9463	9316	9243	9096	9023	9280	9060	46	2750	500	6780	10	1	9190885	850	1156.25	0.59	12	0.07	8.00	15770.00	13030	20230220	-29.01	9170	20231011	0.87	13030	-29.01	20230220	9170	0.87	20231011	13030	-29.01	20230220	9170	0.87	20231011	2.25	N	004650	500	45 억	58505	N	N	N	N
110	20231011	120150	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9180	10	2	0.11	56526060	6133	38.29	9170	9290	9170	11920	6420	9170	9216.71	0.64	243	9463	9316	9243	9096	9023	9280	9060	46	2750	500	6780	10	1	9190885	844	1147.50	0.58	12	0.07	8.00	15770.00	13030	20230220	-29.55	9170	20231011	0.11	13030	-29.55	20230220	9170	0.11	20231011	13030	-29.55	20230220	9170	0.11	20231011	2.25	N	004650	500	45 억	58505	N	N	N	N
111	20231011	110149	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9190	20	2	0.22	34752460	3770	23.53	9170	9290	9170	11920	6420	9170	9218.16	0.64	243	9463	9316	9243	9096	9023	9280	9060	46	2750	500	6780	10	1	9190885	845	1148.75	0.58	12	0.04	8.00	15770.00	13030	20230220	-29.47	9170	20231011	0.22	13030	-29.47	20230220	9170	0.22	20231011	13030	-29.47	20230220	9170	0.22	20231011	2.25	N	004650	500	45 억	58505	N	N	N	N
112	20231011	100148	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9250	80	2	0.87	21687460	2353	14.69	9170	9290	9170	11920	6420	9170	9216.94	0.64	243	9463	9316	9243	9096	9023	9280	9060	46	2750	500	6780	10	1	9190885	850	1156.25	0.59	12	0.03	8.00	15770.00	13030	20230220	-29.01	9170	20231011	0.87	13030	-29.01	20230220	9170	0.87	20231011	13030	-29.01	20230220	9170	0.87	20231011	2.25	N	004650	500	45 억	58505	N	N	N	N
113	20231011	090148	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9190	20	2	0.22	192590	21	0.13	9170	9190	9170	11920	6420	9170	9170.95	0.64	0	9463	9316	9243	9096	9023	9280	9060	46	2750	500	6780	10	1	9190885	845	1148.75	0.58	12	0.00	8.00	15770.00	13030	20230220	-29.47	9170	20231011	0.22	13030	-29.47	20230220	9170	0.22	20231011	13030	-29.47	20230220	9170	0.22	20231011	2.25	N	004650	500	45 억	58505	N	N	N	N
114	20231010	160148	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9170	-120	5	-1.29	148888380	16014	63.48	9390	9390	9170	12070	6510	9290	9297.39	0.68	-4187	9463	9376	9323	9236	9183	9350	9210	46	2780	500	6870	10	1	9190885	843	1146.25	0.58	12	0.17	8.00	15770.00	13030	20230220	-29.62	9170	20231010	0.00	13030	-29.62	20230220	9170	0.00	20231010	13030	-29.62	20230220	9170	0.00	20231010	2.24	N	004650	500	45 억	62692	N	N	N	N
115	20231010	150148	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9210	-80	5	-0.86	143231540	15398	61.04	9390	9390	9170	12070	6510	9290	9301.96	0.68	-4215	9463	9376	9323	9236	9183	9350	9210	46	2780	500	6870	10	1	9190885	846	1151.25	0.58	12	0.17	8.00	15770.00	13030	20230220	-29.32	9170	20231010	0.44	13030	-29.32	20230220	9170	0.44	20231010	13030	-29.32	20230220	9170	0.44	20231010	2.24	N	004650	500	45 억	62692	N	N	N	N
116	20231010	140147	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9220	-70	5	-0.75	123105550	13208	52.36	9390	9390	9210	12070	6510	9290	9320.53	0.68	-3309	9463	9376	9323	9236	9183	9350	9210	46	2780	500	6870	10	1	9190885	847	1152.50	0.58	12	0.14	8.00	15770.00	13030	20230220	-29.24	9210	20231010	0.11	13030	-29.24	20230220	9210	0.11	20231010	13030	-29.24	20230220	9210	0.11	20231010	2.24	N	004650	500	45 억	62692	N	N	N	N
117	20231010	130147	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9270	-20	5	-0.22	112627170	12072	47.85	9390	9390	9250	12070	6510	9290	9329.62	0.68	-3080	9463	9376	9323	9236	9183	9350	9210	46	2780	500	6870	10	1	9190885	852	1158.75	0.59	12	0.13	8.00	15770.00	13030	20230220	-28.86	9250	20231010	0.22	13030	-28.86	20230220	9250	0.22	20231010	13030	-28.86	20230220	9250	0.22	20231010	2.24	N	004650	500	45 억	62692	N	N	N	N
118	20231010	120147	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9290	0	3	0.00	99050380	10608	42.05	9390	9390	9270	12070	6510	9290	9337.33	0.68	-2138	9463	9376	9323	9236	9183	9350	9210	46	2780	500	6870	10	1	9190885	854	1161.25	0.59	12	0.12	8.00	15770.00	13030	20230220	-28.70	9270	20231010	0.22	13030	-28.70	20230220	9270	0.22	20231010	13030	-28.70	20230220	9270	0.22	20231010	2.24	N	004650	500	45 억	62692	N	N	N	N
119	20231010	110145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9340	50	2	0.54	53834490	5752	22.80	9390	9390	9330	12070	6510	9290	9359.26	0.68	-1303	9463	9376	9323	9236	9183	9350	9210	46	2780	500	6870	10	1	9190885	858	1167.50	0.59	12	0.06	8.00	15770.00	13030	20230220	-28.32	9270	20231006	0.76	13030	-28.32	20230220	9270	0.76	20231006	13030	-28.32	20230220	9270	0.76	20231006	2.24	N	004650	500	45 억	62692	N	N	N	N
120	20231010	100146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9370	80	2	0.86	46571840	4975	19.72	9390	9390	9330	12070	6510	9290	9361.17	0.68	-1301	9463	9376	9323	9236	9183	9350	9210	46	2780	500	6870	10	1	9190885	861	1171.25	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.09	9270	20231006	1.08	13030	-28.09	20230220	9270	1.08	20231006	13030	-28.09	20230220	9270	1.08	20231006	2.24	N	004650	500	45 억	62692	N	N	N	N
121	20231010	090148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9390	100	2	1.08	122070	13	0.05	9390	9390	9390	12070	6510	9290	9390.00	0.68	-1	9463	9376	9323	9236	9183	9350	9210	46	2780	500	6870	10	1	9190885	863	1173.75	0.60	12	0.00	8.00	15770.00	13030	20230220	-27.94	9270	20231006	1.29	13030	-27.94	20230220	9270	1.29	20231006	13030	-27.94	20230220	9270	1.29	20231006	2.24	N	004650	500	45 억	62692	N	N	N	N
122	20231006	160147	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9290	-120	5	-1.28	235387350	25222	163.64	9370	9410	9270	12230	6590	9410	9332.62	0.70	-1832	9590	9500	9450	9360	9310	9475	9335	46	2820	500	6960	10	1	9190885	854	1161.25	0.59	12	0.27	8.00	15770.00	13030	20230220	-28.70	9270	20231006	0.22	13030	-28.70	20230220	9270	0.22	20231006	13030	-28.70	20230220	9270	0.22	20231006	2.26	N	004650	500	45 억	64525	N	N	N	N
123	20231006	150144	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9310	-100	5	-1.06	228961870	24531	159.16	9370	9410	9270	12230	6590	9410	9333.57	0.70	-1338	9590	9500	9450	9360	9310	9475	9335	46	2820	500	6960	10	1	9190885	856	1163.75	0.59	12	0.27	8.00	15770.00	13030	20230220	-28.55	9270	20231006	0.43	13030	-28.55	20230220	9270	0.43	20231006	13030	-28.55	20230220	9270	0.43	20231006	2.26	N	004650	500	45 억	64525	N	N	N	N
124	20231006	140146	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9310	-100	5	-1.06	215136050	23045	149.52	9370	9410	9270	12230	6590	9410	9335.48	0.70	-1305	9590	9500	9450	9360	9310	9475	9335	46	2820	500	6960	10	1	9190885	856	1163.75	0.59	12	0.25	8.00	15770.00	13030	20230220	-28.55	9270	20231006	0.43	13030	-28.55	20230220	9270	0.43	20231006	13030	-28.55	20230220	9270	0.43	20231006	2.26	N	004650	500	45 억	64525	N	N	N	N
125	20231006	130144	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9310	-100	5	-1.06	201393740	21569	139.94	9370	9410	9270	12230	6590	9410	9337.18	0.70	-949	9590	9500	9450	9360	9310	9475	9335	46	2820	500	6960	10	1	9190885	856	1163.75	0.59	12	0.23	8.00	15770.00	13030	20230220	-28.55	9270	20231006	0.43	13030	-28.55	20230220	9270	0.43	20231006	13030	-28.55	20230220	9270	0.43	20231006	2.26	N	004650	500	45 억	64525	N	N	N	N
126	20231006	120144	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9300	-110	5	-1.17	193333360	20703	134.32	9370	9410	9270	12230	6590	9410	9338.42	0.70	-601	9590	9500	9450	9360	9310	9475	9335	46	2820	500	6960	10	1	9190885	855	1162.50	0.59	12	0.23	8.00	15770.00	13030	20230220	-28.63	9270	20231006	0.32	13030	-28.63	20230220	9270	0.32	20231006	13030	-28.63	20230220	9270	0.32	20231006	2.26	N	004650	500	45 억	64525	N	N	N	N
127	20231006	110143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9310	-100	5	-1.06	179851800	19254	124.92	9370	9410	9270	12230	6590	9410	9341.01	0.70	-22	9590	9500	9450	9360	9310	9475	9335	46	2820	500	6960	10	1	9190885	856	1163.75	0.59	12	0.21	8.00	15770.00	13030	20230220	-28.55	9270	20231006	0.43	13030	-28.55	20230220	9270	0.43	20231006	13030	-28.55	20230220	9270	0.43	20231006	2.26	N	004650	500	45 억	64525	N	N	N	N
128	20231006	100145	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9390	-20	5	-0.21	63884550	6810	44.18	9370	9410	9360	12230	6590	9410	9380.99	0.70	-12	9590	9500	9450	9360	9310	9475	9335	46	2820	500	6960	10	1	9190885	863	1173.75	0.60	12	0.07	8.00	15770.00	13030	20230220	-27.94	9360	20231006	0.32	13030	-27.94	20230220	9360	0.32	20231006	13030	-27.94	20230220	9360	0.32	20231006	2.26	N	004650	500	45 억	64525	N	N	N	N
129	20231006	090142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9370	-40	5	-0.43	3429430	366	2.37	9370	9380	9370	12230	6590	9410	9370.03	0.70	-86	9590	9500	9450	9360	9310	9475	9335	46	2820	500	6960	10	1	9190885	861	1171.25	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.09	9370	20231006	0.00	13030	-28.09	20230220	9370	0.00	20231006	13030	-28.09	20230220	9370	0.00	20231006	2.26	N	004650	500	45 억	64525	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History