KissMeData/004650/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240123	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9110	-10	5	-0.11	68083420	7475	4.84	9120	9220	9050	11850	6390	9120	9108.15	0.61	1462	10600	9860	9460	8720	8320	9660	8520	46	2730	500	6740	10	1	9190885	837	1138.75	0.58	12	0.08	8.00	15770.00	13030	20230220	-30.08	8760	20231020	4.00	10200	-10.69	20240122	9030	0.89	20240118	13030	-30.08	20230220	8760	4.00	20231020	2.13	N	004650	500	45 억	56237	N	N	N	N
3	20240123	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	30	2	0.33	61177850	6718	4.35	9120	9220	9050	11850	6390	9120	9106.56	0.61	1466	10600	9860	9460	8720	8320	9660	8520	46	2730	500	6740	10	1	9190885	841	1143.75	0.58	12	0.07	8.00	15770.00	13030	20230220	-29.78	8760	20231020	4.45	10200	-10.29	20240122	9030	1.33	20240118	13030	-29.78	20230220	8760	4.45	20231020	2.13	N	004650	500	45 억	56237	N	N	N	N
4	20240123	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9110	-10	5	-0.11	53574460	5885	3.81	9120	9220	9050	11850	6390	9120	9103.56	0.61	1448	10600	9860	9460	8720	8320	9660	8520	46	2730	500	6740	10	1	9190885	837	1138.75	0.58	12	0.06	8.00	15770.00	13030	20230220	-30.08	8760	20231020	4.00	10200	-10.69	20240122	9030	0.89	20240118	13030	-30.08	20230220	8760	4.00	20231020	2.13	N	004650	500	45 억	56237	N	N	N	N
5	20240123	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9080	-40	5	-0.44	23409530	2574	1.67	9120	9120	9070	11850	6390	9120	9094.61	0.61	664	10600	9860	9460	8720	8320	9660	8520	46	2730	500	6740	10	1	9190885	835	1135.00	0.58	12	0.03	8.00	15770.00	13030	20230220	-30.31	8760	20231020	3.65	10200	-10.98	20240122	9030	0.55	20240118	13030	-30.31	20230220	8760	3.65	20231020	2.13	N	004650	500	45 억	56237	N	N	N	N
6	20240119	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	20	2	0.22	13143570	1445	37.96	9050	9150	9050	11800	6360	9080	9095.85	0.61	99	9246	9162	9096	9012	8946	9205	9055	46	2720	500	6710	10	1	9190885	836	1137.50	0.58	12	0.02	8.00	15770.00	13030	20230220	-30.16	8760	20231020	3.88	9700	-6.19	20240102	9030	0.78	20240118	13030	-30.16	20230220	8760	3.88	20231020	2.14	N	004650	500	45 억	55861	N	N	N	N
7	20240119	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	20	2	0.22	11396400	1253	32.91	9050	9150	9050	11800	6360	9080	9095.29	0.61	15	9246	9162	9096	9012	8946	9205	9055	46	2720	500	6710	10	1	9190885	836	1137.50	0.58	12	0.01	8.00	15770.00	13030	20230220	-30.16	8760	20231020	3.88	9700	-6.19	20240102	9030	0.78	20240118	13030	-30.16	20230220	8760	3.88	20231020	2.14	N	004650	500	45 억	55861	N	N	N	N
8	20240119	140158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9120	40	2	0.44	9090860	1000	26.27	9050	9150	9050	11800	6360	9080	9090.86	0.61	-23	9246	9162	9096	9012	8946	9205	9055	46	2720	500	6710	10	1	9190885	838	1140.00	0.58	12	0.01	8.00	15770.00	13030	20230220	-30.01	8760	20231020	4.11	9700	-5.98	20240102	9030	1.00	20240118	13030	-30.01	20230220	8760	4.11	20231020	2.14	N	004650	500	45 억	55861	N	N	N	N
9	20240119	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	50	2	0.55	7312230	805	21.15	9050	9150	9050	11800	6360	9080	9083.52	0.61	-15	9246	9162	9096	9012	8946	9205	9055	46	2720	500	6710	10	1	9190885	839	1141.25	0.58	12	0.01	8.00	15770.00	13030	20230220	-29.93	8760	20231020	4.22	9700	-5.88	20240102	9030	1.11	20240118	13030	-29.93	20230220	8760	4.22	20231020	2.14	N	004650	500	45 억	55861	N	N	N	N
10	20240119	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	50	2	0.55	2595220	286	7.51	9050	9150	9050	11800	6360	9080	9074.20	0.61	-15	9246	9162	9096	9012	8946	9205	9055	46	2720	500	6710	10	1	9190885	839	1141.25	0.58	12	0.00	8.00	15770.00	13030	20230220	-29.93	8760	20231020	4.22	9700	-5.88	20240102	9030	1.11	20240118	13030	-29.93	20230220	8760	4.22	20231020	2.14	N	004650	500	45 억	55861	N	N	N	N
11	20240119	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	70	2	0.77	2385060	263	6.91	9050	9150	9050	11800	6360	9080	9068.67	0.61	-15	9246	9162	9096	9012	8946	9205	9055	46	2720	500	6710	10	1	9190885	841	1143.75	0.58	12	0.00	8.00	15770.00	13030	20230220	-29.78	8760	20231020	4.45	9700	-5.67	20240102	9030	1.33	20240118	13030	-29.78	20230220	8760	4.45	20231020	2.14	N	004650	500	45 억	55861	N	N	N	N
12	20240119	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	70	2	0.77	2311880	255	6.70	9050	9150	9050	11800	6360	9080	9066.20	0.61	-15	9246	9162	9096	9012	8946	9205	9055	46	2720	500	6710	10	1	9190885	841	1143.75	0.58	12	0.00	8.00	15770.00	13030	20230220	-29.78	8760	20231020	4.45	9700	-5.67	20240102	9030	1.33	20240118	13030	-29.78	20230220	8760	4.45	20231020	2.14	N	004650	500	45 억	55861	N	N	N	N
13	20240119	090158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9050	-30	5	-0.33	1837150	203	5.33	9050	9050	9050	11800	6360	9080	9050.00	0.61	-26	9246	9162	9096	9012	8946	9205	9055	46	2720	500	6710	10	1	9190885	832	1131.25	0.57	12	0.00	8.00	15770.00	13030	20230220	-30.54	8760	20231020	3.31	9700	-6.70	20240102	9030	0.22	20240118	13030	-30.54	20230220	8760	3.31	20231020	2.14	N	004650	500	45 억	55861	N	N	N	N
14	20240118	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9080	-10	5	-0.11	33651760	3705	72.48	9030	9180	9030	11810	6370	9090	9082.81	0.61	70	9276	9182	9116	9022	8956	9150	8990	46	2720	500	6720	10	1	9190885	835	1135.00	0.58	12	0.04	8.00	15770.00	13030	20230220	-30.31	8760	20231020	3.65	9700	-6.39	20240102	9030	0.55	20240118	13030	-30.31	20230220	8760	3.65	20231020	2.14	N	004650	500	45 억	55791	N	N	N	N
15	20240118	150157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	10	2	0.11	28149490	3100	60.64	9030	9180	9030	11810	6370	9090	9080.48	0.61	-99	9276	9182	9116	9022	8956	9150	8990	46	2720	500	6720	10	1	9190885	836	1137.50	0.58	12	0.03	8.00	15770.00	13030	20230220	-30.16	8760	20231020	3.88	9700	-6.19	20240102	9030	0.78	20240118	13030	-30.16	20230220	8760	3.88	20231020	2.14	N	004650	500	45 억	55791	N	N	N	N
16	20240118	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	10	2	0.11	21485430	2369	46.34	9030	9180	9030	11810	6370	9090	9069.41	0.61	-84	9276	9182	9116	9022	8956	9150	8990	46	2720	500	6720	10	1	9190885	836	1137.50	0.58	12	0.03	8.00	15770.00	13030	20230220	-30.16	8760	20231020	3.88	9700	-6.19	20240102	9030	0.78	20240118	13030	-30.16	20230220	8760	3.88	20231020	2.14	N	004650	500	45 억	55791	N	N	N	N
17	20240118	130158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9110	20	2	0.22	19037270	2100	41.08	9030	9180	9030	11810	6370	9090	9065.37	0.61	-84	9276	9182	9116	9022	8956	9150	8990	46	2720	500	6720	10	1	9190885	837	1138.75	0.58	12	0.02	8.00	15770.00	13030	20230220	-30.08	8760	20231020	4.00	9700	-6.08	20240102	9030	0.89	20240118	13030	-30.08	20230220	8760	4.00	20231020	2.14	N	004650	500	45 억	55791	N	N	N	N
18	20240118	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9160	70	2	0.77	17850770	1970	38.54	9030	9180	9030	11810	6370	9090	9061.30	0.61	-77	9276	9182	9116	9022	8956	9150	8990	46	2720	500	6720	10	1	9190885	842	1145.00	0.58	12	0.02	8.00	15770.00	13030	20230220	-29.70	8760	20231020	4.57	9700	-5.57	20240102	9030	1.44	20240118	13030	-29.70	20230220	8760	4.57	20231020	2.14	N	004650	500	45 억	55791	N	N	N	N
19	20240118	110159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9080	-10	5	-0.11	13795750	1524	29.81	9030	9090	9030	11810	6370	9090	9052.33	0.61	-65	9276	9182	9116	9022	8956	9150	8990	46	2720	500	6720	10	1	9190885	835	1135.00	0.58	12	0.02	8.00	15770.00	13030	20230220	-30.31	8760	20231020	3.65	9700	-6.39	20240102	9030	0.55	20240118	13030	-30.31	20230220	8760	3.65	20231020	2.14	N	004650	500	45 억	55791	N	N	N	N
20	20240118	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9080	-10	5	-0.11	9410540	1041	20.36	9030	9090	9030	11810	6370	9090	9039.90	0.61	-65	9276	9182	9116	9022	8956	9150	8990	46	2720	500	6720	10	1	9190885	835	1135.00	0.58	12	0.01	8.00	15770.00	13030	20230220	-30.31	8760	20231020	3.65	9700	-6.39	20240102	9030	0.55	20240118	13030	-30.31	20230220	8760	3.65	20231020	2.14	N	004650	500	45 억	55791	N	N	N	N
21	20240118	090157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9030	-60	5	-0.66	4551120	504	9.86	9030	9030	9030	11810	6370	9090	9030.00	0.61	-65	9276	9182	9116	9022	8956	9150	8990	46	2720	500	6720	10	1	9190885	830	1128.75	0.57	12	0.01	8.00	15770.00	13030	20230220	-30.70	8760	20231020	3.08	9700	-6.91	20240102	9030	0.00	20240118	13030	-30.70	20230220	8760	3.08	20231020	2.14	N	004650	500	45 억	55791	N	N	N	N
22	20240117	160157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9090	-120	5	-1.30	46570520	5110	274.58	9210	9210	9050	11970	6450	9210	9113.60	0.61	-385	9316	9262	9226	9172	9136	9290	9200	46	2760	500	6810	10	1	9190885	835	1136.25	0.58	12	0.06	8.00	15770.00	13030	20230220	-30.24	8760	20231020	3.77	9700	-6.29	20240102	9050	0.44	20240117	13030	-30.24	20230220	8760	3.77	20231020	2.16	N	004650	500	45 억	56166	N	N	N	N
23	20240117	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9090	-120	5	-1.30	45088830	4947	265.82	9210	9210	9050	11970	6450	9210	9114.38	0.61	-311	9316	9262	9226	9172	9136	9290	9200	46	2760	500	6810	10	1	9190885	835	1136.25	0.58	12	0.05	8.00	15770.00	13030	20230220	-30.24	8760	20231020	3.77	9700	-6.29	20240102	9050	0.44	20240117	13030	-30.24	20230220	8760	3.77	20231020	2.16	N	004650	500	45 억	56166	N	N	N	N
24	20240117	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9080	-130	5	-1.41	41820290	4587	246.48	9210	9210	9050	11970	6450	9210	9117.13	0.61	-271	9316	9262	9226	9172	9136	9290	9200	46	2760	500	6810	10	1	9190885	835	1135.00	0.58	12	0.05	8.00	15770.00	13030	20230220	-30.31	8760	20231020	3.65	9700	-6.39	20240102	9050	0.33	20240117	13030	-30.31	20230220	8760	3.65	20231020	2.16	N	004650	500	45 억	56166	N	N	N	N
25	20240117	130157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9090	-120	5	-1.30	40894490	4485	241.00	9210	9210	9050	11970	6450	9210	9118.06	0.61	-271	9316	9262	9226	9172	9136	9290	9200	46	2760	500	6810	10	1	9190885	835	1136.25	0.58	12	0.05	8.00	15770.00	13030	20230220	-30.24	8760	20231020	3.77	9700	-6.29	20240102	9050	0.44	20240117	13030	-30.24	20230220	8760	3.77	20231020	2.16	N	004650	500	45 억	56166	N	N	N	N
26	20240117	120158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9090	-120	5	-1.30	34622130	3794	203.87	9210	9210	9050	11970	6450	9210	9125.50	0.61	-247	9316	9262	9226	9172	9136	9290	9200	46	2760	500	6810	10	1	9190885	835	1136.25	0.58	12	0.04	8.00	15770.00	13030	20230220	-30.24	8760	20231020	3.77	9700	-6.29	20240102	9050	0.44	20240117	13030	-30.24	20230220	8760	3.77	20231020	2.16	N	004650	500	45 억	56166	N	N	N	N
27	20240117	110158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	-70	5	-0.76	16169090	1767	94.95	9210	9210	9130	11970	6450	9210	9150.59	0.61	-256	9316	9262	9226	9172	9136	9290	9200	46	2760	500	6810	10	1	9190885	840	1142.50	0.58	12	0.02	8.00	15770.00	13030	20230220	-29.85	8760	20231020	4.34	9700	-5.77	20240102	9130	0.11	20240117	13030	-29.85	20230220	8760	4.34	20231020	2.16	N	004650	500	45 억	56166	N	N	N	N
28	20240117	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	-70	5	-0.76	10183920	1112	59.75	9210	9210	9130	11970	6450	9210	9158.20	0.61	-250	9316	9262	9226	9172	9136	9290	9200	46	2760	500	6810	10	1	9190885	840	1142.50	0.58	12	0.01	8.00	15770.00	13030	20230220	-29.85	8760	20231020	4.34	9700	-5.77	20240102	9130	0.11	20240117	13030	-29.85	20230220	8760	4.34	20231020	2.16	N	004650	500	45 억	56166	N	N	N	N
29	20240117	090157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9210	0	3	0.00	303930	33	1.77	9210	9210	9210	11970	6450	9210	9210.00	0.61	0	9316	9262	9226	9172	9136	9290	9200	46	2760	500	6810	10	1	9190885	846	1151.25	0.58	12	0.00	8.00	15770.00	13030	20230220	-29.32	8760	20231020	5.14	9700	-5.05	20240102	9150	0.66	20240115	13030	-29.32	20230220	8760	5.14	20231020	2.16	N	004650	500	45 억	56166	N	N	N	N
30	20240116	160157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9210	10	2	0.11	17175090	1861	31.84	9200	9280	9190	11960	6440	9200	9228.96	0.61	-9	9353	9276	9213	9136	9073	9315	9175	46	2760	500	6800	10	1	9190885	846	1151.25	0.58	12	0.02	8.00	15770.00	13030	20230220	-29.32	8760	20231020	5.14	9700	-5.05	20240102	9150	0.66	20240115	13030	-29.32	20230220	8760	5.14	20231020	2.16	N	004650	500	45 억	56175	N	N	N	N
31	20240116	150158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	40	2	0.43	14658360	1588	27.17	9200	9280	9190	11960	6440	9200	9230.71	0.61	-67	9353	9276	9213	9136	9073	9315	9175	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	9700	-4.74	20240102	9150	0.98	20240115	13030	-29.09	20230220	8760	5.48	20231020	2.16	N	004650	500	45 억	56175	N	N	N	N
32	20240116	140158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	30	2	0.33	10515840	1140	19.50	9200	9280	9190	11960	6440	9200	9224.42	0.61	-148	9353	9276	9213	9136	9073	9315	9175	46	2760	500	6800	10	1	9190885	848	1153.75	0.59	12	0.01	8.00	15770.00	13030	20230220	-29.16	8760	20231020	5.37	9700	-4.85	20240102	9150	0.87	20240115	13030	-29.16	20230220	8760	5.37	20231020	2.16	N	004650	500	45 억	56175	N	N	N	N
33	20240116	130157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	50	2	0.54	8007590	869	14.87	9200	9280	9190	11960	6440	9200	9214.72	0.61	-148	9353	9276	9213	9136	9073	9315	9175	46	2760	500	6800	10	1	9190885	850	1156.25	0.59	12	0.01	8.00	15770.00	13030	20230220	-29.01	8760	20231020	5.59	9700	-4.64	20240102	9150	1.09	20240115	13030	-29.01	20230220	8760	5.59	20231020	2.16	N	004650	500	45 억	56175	N	N	N	N
34	20240116	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	40	2	0.43	7767590	843	14.42	9200	9280	9190	11960	6440	9200	9214.22	0.61	-148	9353	9276	9213	9136	9073	9315	9175	46	2760	500	6800	10	1	9190885	849	1155.00	0.59	12	0.01	8.00	15770.00	13030	20230220	-29.09	8760	20231020	5.48	9700	-4.74	20240102	9150	0.98	20240115	13030	-29.09	20230220	8760	5.48	20231020	2.16	N	004650	500	45 억	56175	N	N	N	N
35	20240116	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	50	2	0.54	6938400	753	12.88	9200	9280	9200	11960	6440	9200	9214.34	0.61	-148	9353	9276	9213	9136	9073	9315	9175	46	2760	500	6800	10	1	9190885	850	1156.25	0.59	12	0.01	8.00	15770.00	13030	20230220	-29.01	8760	20231020	5.59	9700	-4.64	20240102	9150	1.09	20240115	13030	-29.01	20230220	8760	5.59	20231020	2.16	N	004650	500	45 억	56175	N	N	N	N
36	20240116	100158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9210	10	2	0.11	5748510	624	10.68	9200	9280	9200	11960	6440	9200	9212.36	0.61	-76	9353	9276	9213	9136	9073	9315	9175	46	2760	500	6800	10	1	9190885	846	1151.25	0.58	12	0.01	8.00	15770.00	13030	20230220	-29.32	8760	20231020	5.14	9700	-5.05	20240102	9150	0.66	20240115	13030	-29.32	20230220	8760	5.14	20231020	2.16	N	004650	500	45 억	56175	N	N	N	N
37	20240116	090157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	70	2	0.76	672570	73	1.25	9200	9270	9200	11960	6440	9200	9213.29	0.61	4	9353	9276	9213	9136	9073	9315	9175	46	2760	500	6800	10	1	9190885	852	1158.75	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.86	8760	20231020	5.82	9700	-4.43	20240102	9150	1.31	20240115	13030	-28.86	20230220	8760	5.82	20231020	2.16	N	004650	500	45 억	56175	N	N	N	N
38	20240115	160157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	-10	5	-0.11	53844080	5845	135.21	9150	9290	9150	11970	6450	9210	9211.99	0.61	104	9556	9382	9276	9102	8996	9330	9050	46	2760	500	6810	10	1	9190885	846	1150.00	0.58	12	0.06	8.00	15770.00	13030	20230220	-29.39	8760	20231020	5.02	9700	-5.15	20240102	9150	0.55	20240115	13030	-29.39	20230220	8760	5.02	20231020	2.16	N	004650	500	45 억	56071	N	N	N	N
39	20240115	150157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	80	2	0.87	49519520	5375	124.33	9150	9290	9150	11970	6450	9210	9212.93	0.61	97	9556	9382	9276	9102	8996	9330	9050	46	2760	500	6810	10	1	9190885	854	1161.25	0.59	12	0.06	8.00	15770.00	13030	20230220	-28.70	8760	20231020	6.05	9700	-4.23	20240102	9150	1.53	20240115	13030	-28.70	20230220	8760	6.05	20231020	2.16	N	004650	500	45 억	56071	N	N	N	N
40	20240115	140158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	-10	5	-0.11	42753010	4641	107.36	9150	9290	9150	11970	6450	9210	9212.03	0.61	87	9556	9382	9276	9102	8996	9330	9050	46	2760	500	6810	10	1	9190885	846	1150.00	0.58	12	0.05	8.00	15770.00	13030	20230220	-29.39	8760	20231020	5.02	9700	-5.15	20240102	9150	0.55	20240115	13030	-29.39	20230220	8760	5.02	20231020	2.16	N	004650	500	45 억	56071	N	N	N	N
41	20240115	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	-20	5	-0.22	34709190	3766	87.12	9150	9290	9150	11970	6450	9210	9216.46	0.61	85	9556	9382	9276	9102	8996	9330	9050	46	2760	500	6810	10	1	9190885	845	1148.75	0.58	12	0.04	8.00	15770.00	13030	20230220	-29.47	8760	20231020	4.91	9700	-5.26	20240102	9150	0.44	20240115	13030	-29.47	20230220	8760	4.91	20231020	2.16	N	004650	500	45 억	56071	N	N	N	N
42	20240115	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	-10	5	-0.11	32805090	3559	82.33	9150	9290	9150	11970	6450	9210	9217.50	0.61	74	9556	9382	9276	9102	8996	9330	9050	46	2760	500	6810	10	1	9190885	846	1150.00	0.58	12	0.04	8.00	15770.00	13030	20230220	-29.39	8760	20231020	5.02	9700	-5.15	20240102	9150	0.55	20240115	13030	-29.39	20230220	8760	5.02	20231020	2.16	N	004650	500	45 억	56071	N	N	N	N
43	20240115	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	50	2	0.54	27724860	3009	69.60	9150	9290	9150	11970	6450	9210	9213.98	0.61	-28	9556	9382	9276	9102	8996	9330	9050	46	2760	500	6810	10	1	9190885	851	1157.50	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.93	8760	20231020	5.71	9700	-4.54	20240102	9150	1.20	20240115	13030	-28.93	20230220	8760	5.71	20231020	2.16	N	004650	500	45 억	56071	N	N	N	N
44	20240115	100156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	-10	5	-0.11	15498260	1686	39.00	9150	9210	9150	11970	6450	9210	9192.33	0.61	-28	9556	9382	9276	9102	8996	9330	9050	46	2760	500	6810	10	1	9190885	846	1150.00	0.58	12	0.02	8.00	15770.00	13030	20230220	-29.39	8760	20231020	5.02	9700	-5.15	20240102	9150	0.55	20240115	13030	-29.39	20230220	8760	5.02	20231020	2.16	N	004650	500	45 억	56071	N	N	N	N
45	20240115	090157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	-60	5	-0.65	1262700	138	3.19	9150	9150	9150	11970	6450	9210	9150.00	0.61	-18	9556	9382	9276	9102	8996	9330	9050	46	2760	500	6810	10	1	9190885	841	1143.75	0.58	12	0.00	8.00	15770.00	13030	20230220	-29.78	8760	20231020	4.45	9700	-5.67	20240102	9150	0.00	20240115	13030	-29.78	20230220	8760	4.45	20231020	2.16	N	004650	500	45 억	56071	N	N	N	N
46	20240112	160157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9210	-160	5	-1.71	39817520	4300	88.51	9400	9450	9170	12180	6560	9370	9260.92	0.61	-250	9510	9440	9350	9280	9190	9395	9235	46	2810	500	6930	10	1	9190885	846	1151.25	0.58	12	0.05	8.00	15770.00	13030	20230220	-29.32	8760	20231020	5.14	9700	-5.05	20240102	9170	0.44	20240112	13030	-29.32	20230220	8760	5.14	20231020	2.16	N	004650	500	45 억	56321	N	N	N	N
47	20240112	150157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-100	5	-1.07	16092180	1729	35.59	9400	9450	9260	12180	6560	9370	9307.22	0.61	-204	9510	9440	9350	9280	9190	9395	9235	46	2810	500	6930	10	1	9190885	852	1158.75	0.59	12	0.02	8.00	15770.00	13030	20230220	-28.86	8760	20231020	5.82	9700	-4.43	20240102	9260	0.11	20240112	13030	-28.86	20230220	8760	5.82	20231020	2.16	N	004650	500	45 억	56321	N	N	N	N
48	20240112	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	-90	5	-0.96	9724530	1042	21.45	9400	9450	9280	12180	6560	9370	9332.56	0.61	-170	9510	9440	9350	9280	9190	9395	9235	46	2810	500	6930	10	1	9190885	853	1160.00	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	9700	-4.33	20240102	9260	0.22	20240111	13030	-28.78	20230220	8760	5.94	20231020	2.16	N	004650	500	45 억	56321	N	N	N	N
49	20240112	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	-50	5	-0.53	5259650	562	11.57	9400	9450	9320	12180	6560	9370	9358.81	0.61	-102	9510	9440	9350	9280	9190	9395	9235	46	2810	500	6930	10	1	9190885	857	1165.00	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.47	8760	20231020	6.39	9700	-3.92	20240102	9260	0.65	20240111	13030	-28.47	20230220	8760	6.39	20231020	2.16	N	004650	500	45 억	56321	N	N	N	N
50	20240112	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	-50	5	-0.53	5259650	562	11.57	9400	9450	9320	12180	6560	9370	9358.81	0.61	-102	9510	9440	9350	9280	9190	9395	9235	46	2810	500	6930	10	1	9190885	857	1165.00	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.47	8760	20231020	6.39	9700	-3.92	20240102	9260	0.65	20240111	13030	-28.47	20230220	8760	6.39	20231020	2.16	N	004650	500	45 억	56321	N	N	N	N
51	20240112	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	-30	5	-0.32	3242400	346	7.12	9400	9450	9340	12180	6560	9370	9371.10	0.61	-96	9510	9440	9350	9280	9190	9395	9235	46	2810	500	6930	10	1	9190885	858	1167.50	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.32	8760	20231020	6.62	9700	-3.71	20240102	9260	0.86	20240111	13030	-28.32	20230220	8760	6.62	20231020	2.16	N	004650	500	45 억	56321	N	N	N	N
52	20240112	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	-30	5	-0.32	2112050	225	4.63	9400	9450	9340	12180	6560	9370	9386.89	0.61	-94	9510	9440	9350	9280	9190	9395	9235	46	2810	500	6930	10	1	9190885	858	1167.50	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.32	8760	20231020	6.62	9700	-3.71	20240102	9260	0.86	20240111	13030	-28.32	20230220	8760	6.62	20231020	2.16	N	004650	500	45 억	56321	N	N	N	N
53	20240112	090157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	30	2	0.32	131600	14	0.29	9400	9400	9400	12180	6560	9370	9400.00	0.61	-7	9510	9440	9350	9280	9190	9395	9235	46	2810	500	6930	10	1	9190885	864	1175.00	0.60	12	0.00	8.00	15770.00	13030	20230220	-27.86	8760	20231020	7.31	9700	-3.09	20240102	9260	1.51	20240111	13030	-27.86	20230220	8760	7.31	20231020	2.16	N	004650	500	45 억	56321	N	N	N	N
54	20240111	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	-10	5	-0.11	45263140	4848	359.64	9420	9420	9260	12190	6570	9380	9336.45	0.61	-9	9460	9420	9380	9340	9300	9400	9320	46	2810	500	6940	10	1	9190885	861	1171.25	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.09	8760	20231020	6.96	9700	-3.40	20240102	9260	1.19	20240111	13030	-28.09	20230220	8760	6.96	20231020	2.16	N	004650	500	45 억	56330	N	N	N	N
55	20240111	150157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	-10	5	-0.11	44560490	4773	354.08	9420	9420	9260	12190	6570	9380	9335.95	0.61	-9	9460	9420	9380	9340	9300	9400	9320	46	2810	500	6940	10	1	9190885	861	1171.25	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.09	8760	20231020	6.96	9700	-3.40	20240102	9260	1.19	20240111	13030	-28.09	20230220	8760	6.96	20231020	2.16	N	004650	500	45 억	56330	N	N	N	N
56	20240111	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	-10	5	-0.11	42471040	4550	337.54	9420	9420	9260	12190	6570	9380	9334.29	0.61	-9	9460	9420	9380	9340	9300	9400	9320	46	2810	500	6940	10	1	9190885	861	1171.25	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.09	8760	20231020	6.96	9700	-3.40	20240102	9260	1.19	20240111	13030	-28.09	20230220	8760	6.96	20231020	2.16	N	004650	500	45 억	56330	N	N	N	N
57	20240111	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	-100	5	-1.07	40714580	4362	323.59	9420	9420	9260	12190	6570	9380	9333.92	0.61	-5	9460	9420	9380	9340	9300	9400	9320	46	2810	500	6940	10	1	9190885	853	1160.00	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.78	8760	20231020	5.94	9700	-4.33	20240102	9260	0.22	20240111	13030	-28.78	20230220	8760	5.94	20231020	2.16	N	004650	500	45 억	56330	N	N	N	N
58	20240111	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	-40	5	-0.43	26959980	2882	213.80	9420	9420	9290	12190	6570	9380	9354.61	0.61	-81	9460	9420	9380	9340	9300	9400	9320	46	2810	500	6940	10	1	9190885	858	1167.50	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.32	8760	20231020	6.62	9700	-3.71	20240102	9270	0.76	20240109	13030	-28.32	20230220	8760	6.62	20231020	2.16	N	004650	500	45 억	56330	N	N	N	N
59	20240111	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	-60	5	-0.64	22858360	2443	181.23	9420	9420	9290	12190	6570	9380	9356.68	0.61	-81	9460	9420	9380	9340	9300	9400	9320	46	2810	500	6940	10	1	9190885	857	1165.00	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.47	8760	20231020	6.39	9700	-3.92	20240102	9270	0.54	20240109	13030	-28.47	20230220	8760	6.39	20231020	2.16	N	004650	500	45 억	56330	N	N	N	N
60	20240111	100156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	0	3	0.00	7156410	760	56.38	9420	9420	9380	12190	6570	9380	9416.33	0.61	-109	9460	9420	9380	9340	9300	9400	9320	46	2810	500	6940	10	1	9190885	862	1172.50	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.01	8760	20231020	7.08	9700	-3.30	20240102	9270	1.19	20240109	13030	-28.01	20230220	8760	7.08	20231020	2.16	N	004650	500	45 억	56330	N	N	N	N
61	20240111	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	40	2	0.43	131880	14	1.04	9420	9420	9420	12190	6570	9380	9420.00	0.61	-11	9460	9420	9380	9340	9300	9400	9320	46	2810	500	6940	10	1	9190885	866	1177.50	0.60	12	0.00	8.00	15770.00	13030	20230220	-27.71	8760	20231020	7.53	9700	-2.89	20240102	9270	1.62	20240109	13030	-27.71	20230220	8760	7.53	20231020	2.16	N	004650	500	45 억	56330	N	N	N	N
62	20240110	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	0	3	0.00	12625140	1347	23.14	9390	9420	9340	12190	6570	9380	9372.78	0.61	10	9666	9522	9396	9252	9126	9595	9325	46	2810	500	6940	10	1	9190885	862	1172.50	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.01	8760	20231020	7.08	9700	-3.30	20240102	9270	1.19	20240109	13030	-28.01	20230220	8760	7.08	20231020	2.17	N	004650	500	45 억	56321	N	N	N	N
63	20240110	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	40	2	0.43	12334360	1316	22.61	9390	9420	9340	12190	6570	9380	9372.61	0.61	12	9666	9522	9396	9252	9126	9595	9325	46	2810	500	6940	10	1	9190885	866	1177.50	0.60	12	0.01	8.00	15770.00	13030	20230220	-27.71	8760	20231020	7.53	9700	-2.89	20240102	9270	1.62	20240109	13030	-27.71	20230220	8760	7.53	20231020	2.17	N	004650	500	45 억	56321	N	N	N	N
64	20240110	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	10	2	0.11	9917920	1058	18.18	9390	9420	9340	12190	6570	9380	9374.22	0.61	12	9666	9522	9396	9252	9126	9595	9325	46	2810	500	6940	10	1	9190885	863	1173.75	0.60	12	0.01	8.00	15770.00	13030	20230220	-27.94	8760	20231020	7.19	9700	-3.20	20240102	9270	1.29	20240109	13030	-27.94	20230220	8760	7.19	20231020	2.17	N	004650	500	45 억	56321	N	N	N	N
65	20240110	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	30	2	0.32	9701300	1035	17.78	9390	9410	9340	12190	6570	9380	9373.24	0.61	12	9666	9522	9396	9252	9126	9595	9325	46	2810	500	6940	10	1	9190885	865	1176.25	0.60	12	0.01	8.00	15770.00	13030	20230220	-27.78	8760	20231020	7.42	9700	-2.99	20240102	9270	1.51	20240109	13030	-27.78	20230220	8760	7.42	20231020	2.17	N	004650	500	45 억	56321	N	N	N	N
66	20240110	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	30	2	0.32	7111850	759	13.04	9390	9410	9340	12190	6570	9380	9370.03	0.61	12	9666	9522	9396	9252	9126	9595	9325	46	2810	500	6940	10	1	9190885	865	1176.25	0.60	12	0.01	8.00	15770.00	13030	20230220	-27.78	8760	20231020	7.42	9700	-2.99	20240102	9270	1.51	20240109	13030	-27.78	20230220	8760	7.42	20231020	2.17	N	004650	500	45 억	56321	N	N	N	N
67	20240110	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	10	2	0.11	6801340	726	12.47	9390	9410	9340	12190	6570	9380	9368.24	0.61	11	9666	9522	9396	9252	9126	9595	9325	46	2810	500	6940	10	1	9190885	863	1173.75	0.60	12	0.01	8.00	15770.00	13030	20230220	-27.94	8760	20231020	7.19	9700	-3.20	20240102	9270	1.29	20240109	13030	-27.94	20230220	8760	7.19	20231020	2.17	N	004650	500	45 억	56321	N	N	N	N
68	20240110	100156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	-30	5	-0.32	4766860	509	8.75	9390	9410	9340	12190	6570	9380	9365.15	0.61	11	9666	9522	9396	9252	9126	9595	9325	46	2810	500	6940	10	1	9190885	859	1168.75	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.24	8760	20231020	6.74	9700	-3.61	20240102	9270	0.86	20240109	13030	-28.24	20230220	8760	6.74	20231020	2.17	N	004650	500	45 억	56321	N	N	N	N
69	20240110	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	30	2	0.32	319670	34	0.58	9390	9410	9390	12190	6570	9380	9402.06	0.61	0	9666	9522	9396	9252	9126	9595	9325	46	2810	500	6940	10	1	9190885	865	1176.25	0.60	12	0.00	8.00	15770.00	13030	20230220	-27.78	8760	20231020	7.42	9700	-2.99	20240102	9270	1.51	20240109	13030	-27.78	20230220	8760	7.42	20231020	2.17	N	004650	500	45 억	56321	N	N	N	N
70	20240109	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	60	2	0.64	54245290	5820	77.80	9320	9540	9270	12110	6530	9320	9320.50	0.61	54	9380	9350	9320	9290	9260	9335	9275	46	2790	500	6890	10	1	9190885	862	1172.50	0.59	12	0.06	8.00	15770.00	13030	20230220	-28.01	8760	20231020	7.08	9700	-3.30	20240102	9270	1.19	20240109	13030	-28.01	20230220	8760	7.08	20231020	2.17	N	004650	500	45 억	56267	N	N	N	N
71	20240109	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	60	2	0.64	53645320	5756	76.94	9320	9540	9270	12110	6530	9320	9319.90	0.61	55	9380	9350	9320	9290	9260	9335	9275	46	2790	500	6890	10	1	9190885	862	1172.50	0.59	12	0.06	8.00	15770.00	13030	20230220	-28.01	8760	20231020	7.08	9700	-3.30	20240102	9270	1.19	20240109	13030	-28.01	20230220	8760	7.08	20231020	2.17	N	004650	500	45 억	56267	N	N	N	N
72	20240109	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	0	3	0.00	52792480	5665	75.73	9320	9540	9270	12110	6530	9320	9319.06	0.61	63	9380	9350	9320	9290	9260	9335	9275	46	2790	500	6890	10	1	9190885	857	1165.00	0.59	12	0.06	8.00	15770.00	13030	20230220	-28.47	8760	20231020	6.39	9700	-3.92	20240102	9270	0.54	20240109	13030	-28.47	20230220	8760	6.39	20231020	2.17	N	004650	500	45 억	56267	N	N	N	N
73	20240109	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	0	3	0.00	42741840	4586	61.30	9320	9540	9270	12110	6530	9320	9320.07	0.61	70	9380	9350	9320	9290	9260	9335	9275	46	2790	500	6890	10	1	9190885	857	1165.00	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.47	8760	20231020	6.39	9700	-3.92	20240102	9270	0.54	20240109	13030	-28.47	20230220	8760	6.39	20231020	2.17	N	004650	500	45 억	56267	N	N	N	N
74	20240109	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	-20	5	-0.21	40719400	4369	58.40	9320	9540	9270	12110	6530	9320	9320.07	0.61	70	9380	9350	9320	9290	9260	9335	9275	46	2790	500	6890	10	1	9190885	855	1162.50	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.63	8760	20231020	6.16	9700	-4.12	20240102	9270	0.32	20240109	13030	-28.63	20230220	8760	6.16	20231020	2.17	N	004650	500	45 억	56267	N	N	N	N
75	20240109	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	60	2	0.64	29261900	3140	41.97	9320	9540	9270	12110	6530	9320	9319.08	0.61	62	9380	9350	9320	9290	9260	9335	9275	46	2790	500	6890	10	1	9190885	862	1172.50	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.01	8760	20231020	7.08	9700	-3.30	20240102	9270	1.19	20240109	13030	-28.01	20230220	8760	7.08	20231020	2.17	N	004650	500	45 억	56267	N	N	N	N
76	20240109	100155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	60	2	0.64	22616820	2431	32.50	9320	9540	9270	12110	6530	9320	9303.50	0.61	45	9380	9350	9320	9290	9260	9335	9275	46	2790	500	6890	10	1	9190885	862	1172.50	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.01	8760	20231020	7.08	9700	-3.30	20240102	9270	1.19	20240109	13030	-28.01	20230220	8760	7.08	20231020	2.17	N	004650	500	45 억	56267	N	N	N	N
77	20240109	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	-10	5	-0.11	2432510	261	3.49	9320	9320	9310	12110	6530	9320	9319.96	0.61	29	9380	9350	9320	9290	9260	9335	9275	46	2790	500	6890	10	1	9190885	856	1163.75	0.59	12	0.00	8.00	15770.00	13030	20230220	-28.55	8760	20231020	6.28	9700	-4.02	20240102	9290	0.22	20240108	13030	-28.55	20230220	8760	6.28	20231020	2.17	N	004650	500	45 억	56267	N	N	N	N
78	20240108	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	-20	5	-0.21	69647110	7481	173.45	9340	9350	9290	12140	6540	9340	9309.87	0.61	43	9540	9440	9380	9280	9220	9410	9250	46	2800	500	6910	10	1	9190885	857	1165.00	0.59	12	0.08	8.00	15770.00	13030	20230220	-28.47	8760	20231020	6.39	9700	-3.92	20240102	9290	0.32	20240108	13030	-28.47	20230220	8760	6.39	20231020	2.17	N	004650	500	45 억	56224	N	N	N	N
79	20240108	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9330	-10	5	-0.11	69404810	7455	172.85	9340	9350	9290	12140	6540	9340	9309.83	0.61	41	9540	9440	9380	9280	9220	9410	9250	46	2800	500	6910	10	1	9190885	858	1166.25	0.59	12	0.08	8.00	15770.00	13030	20230220	-28.40	8760	20231020	6.51	9700	-3.81	20240102	9290	0.43	20240108	13030	-28.40	20230220	8760	6.51	20231020	2.17	N	004650	500	45 억	56224	N	N	N	N
80	20240108	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	-40	5	-0.43	63724610	6844	158.68	9340	9350	9290	12140	6540	9340	9311.02	0.61	26	9540	9440	9380	9280	9220	9410	9250	46	2800	500	6910	10	1	9190885	855	1162.50	0.59	12	0.07	8.00	15770.00	13030	20230220	-28.63	8760	20231020	6.16	9700	-4.12	20240102	9290	0.11	20240108	13030	-28.63	20230220	8760	6.16	20231020	2.17	N	004650	500	45 억	56224	N	N	N	N
81	20240108	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	-40	5	-0.43	43183220	4634	107.44	9340	9350	9300	12140	6540	9340	9318.78	0.61	26	9540	9440	9380	9280	9220	9410	9250	46	2800	500	6910	10	1	9190885	855	1162.50	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.63	8760	20231020	6.16	9700	-4.12	20240102	9300	0.00	20240108	13030	-28.63	20230220	8760	6.16	20231020	2.17	N	004650	500	45 억	56224	N	N	N	N
82	20240108	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	-30	5	-0.32	37220900	3993	92.58	9340	9350	9300	12140	6540	9340	9321.54	0.61	26	9540	9440	9380	9280	9220	9410	9250	46	2800	500	6910	10	1	9190885	856	1163.75	0.59	12	0.04	8.00	15770.00	13030	20230220	-28.55	8760	20231020	6.28	9700	-4.02	20240102	9300	0.11	20240108	13030	-28.55	20230220	8760	6.28	20231020	2.17	N	004650	500	45 억	56224	N	N	N	N
83	20240108	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	-30	5	-0.32	25305310	2713	62.90	9340	9350	9310	12140	6540	9340	9327.43	0.61	22	9540	9440	9380	9280	9220	9410	9250	46	2800	500	6910	10	1	9190885	856	1163.75	0.59	12	0.03	8.00	15770.00	13030	20230220	-28.55	8760	20231020	6.28	9700	-4.02	20240102	9310	0.00	20240108	13030	-28.55	20230220	8760	6.28	20231020	2.17	N	004650	500	45 억	56224	N	N	N	N
84	20240108	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9330	-10	5	-0.11	13123300	1406	32.60	9340	9350	9310	12140	6540	9340	9333.78	0.61	26	9540	9440	9380	9280	9220	9410	9250	46	2800	500	6910	10	1	9190885	858	1166.25	0.59	12	0.02	8.00	15770.00	13030	20230220	-28.40	8760	20231020	6.51	9700	-3.81	20240102	9310	0.21	20240108	13030	-28.40	20230220	8760	6.51	20231020	2.17	N	004650	500	45 억	56224	N	N	N	N
85	20240108	090155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	0	3	0.00	4810100	515	11.94	9340	9340	9340	12140	6540	9340	9340.00	0.61	0	9540	9440	9380	9280	9220	9410	9250	46	2800	500	6910	10	1	9190885	858	1167.50	0.59	12	0.01	8.00	15770.00	13030	20230220	-28.32	8760	20231020	6.62	9700	-3.71	20240102	9320	0.21	20240105	13030	-28.32	20230220	8760	6.62	20231020	2.17	N	004650	500	45 억	56224	N	N	N	N
86	20240105	160155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	-100	5	-1.06	40439640	4300	81.64	9400	9480	9320	12270	6610	9440	9404.57	0.61	-43	9606	9522	9466	9382	9326	9495	9355	46	2830	500	6980	10	1	9190885	858	1167.50	0.59	12	0.05	8.00	15770.00	13030	20230220	-28.32	8760	20231020	6.62	9700	-3.71	20240102	9320	0.21	20240105	13030	-28.32	20230220	8760	6.62	20231020	2.18	N	004650	500	45 억	56267	N	N	N	N
87	20240105	150155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-50	5	-0.53	37702460	4007	76.08	9400	9480	9320	12270	6610	9440	9409.15	0.61	-38	9606	9522	9466	9382	9326	9495	9355	46	2830	500	6980	10	1	9190885	863	1173.75	0.60	12	0.04	8.00	15770.00	13030	20230220	-27.94	8760	20231020	7.19	9700	-3.20	20240102	9320	0.75	20240105	13030	-27.94	20230220	8760	7.19	20231020	2.18	N	004650	500	45 억	56267	N	N	N	N
88	20240105	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	10	2	0.11	20663370	2190	41.58	9400	9480	9380	12270	6610	9440	9435.33	0.61	-38	9606	9522	9466	9382	9326	9495	9355	46	2830	500	6980	10	1	9190885	869	1181.25	0.60	12	0.02	8.00	15770.00	13030	20230220	-27.48	8760	20231020	7.88	9700	-2.58	20240102	9380	0.75	20240105	13030	-27.48	20230220	8760	7.88	20231020	2.18	N	004650	500	45 억	56267	N	N	N	N
89	20240105	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	10	2	0.11	20190870	2140	40.63	9400	9480	9380	12270	6610	9440	9434.99	0.61	-38	9606	9522	9466	9382	9326	9495	9355	46	2830	500	6980	10	1	9190885	869	1181.25	0.60	12	0.02	8.00	15770.00	13030	20230220	-27.48	8760	20231020	7.88	9700	-2.58	20240102	9380	0.75	20240105	13030	-27.48	20230220	8760	7.88	20231020	2.18	N	004650	500	45 억	56267	N	N	N	N
90	20240105	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	10	2	0.11	17779710	1884	35.77	9400	9480	9380	12270	6610	9440	9437.21	0.61	-38	9606	9522	9466	9382	9326	9495	9355	46	2830	500	6980	10	1	9190885	869	1181.25	0.60	12	0.02	8.00	15770.00	13030	20230220	-27.48	8760	20231020	7.88	9700	-2.58	20240102	9380	0.75	20240105	13030	-27.48	20230220	8760	7.88	20231020	2.18	N	004650	500	45 억	56267	N	N	N	N
91	20240105	110154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9460	20	2	0.21	15586270	1652	31.37	9400	9480	9380	12270	6610	9440	9434.79	0.61	-35	9606	9522	9466	9382	9326	9495	9355	46	2830	500	6980	10	1	9190885	869	1182.50	0.60	12	0.02	8.00	15770.00	13030	20230220	-27.40	8760	20231020	7.99	9700	-2.47	20240102	9380	0.85	20240105	13030	-27.40	20230220	8760	7.99	20231020	2.18	N	004650	500	45 억	56267	N	N	N	N
92	20240105	100155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	10	2	0.11	10625930	1125	21.36	9400	9480	9380	12270	6610	9440	9445.27	0.61	-28	9606	9522	9466	9382	9326	9495	9355	46	2830	500	6980	10	1	9190885	869	1181.25	0.60	12	0.01	8.00	15770.00	13030	20230220	-27.48	8760	20231020	7.88	9700	-2.58	20240102	9380	0.75	20240105	13030	-27.48	20230220	8760	7.88	20231020	2.18	N	004650	500	45 억	56267	N	N	N	N
93	20240105	090155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9480	40	2	0.42	707520	75	1.42	9400	9480	9400	12270	6610	9440	9433.60	0.61	0	9606	9522	9466	9382	9326	9495	9355	46	2830	500	6980	10	1	9190885	871	1185.00	0.60	12	0.00	8.00	15770.00	13030	20230220	-27.24	8760	20231020	8.22	9700	-2.27	20240102	9400	0.85	20240105	13030	-27.24	20230220	8760	8.22	20231020	2.18	N	004650	500	45 억	56267	N	N	N	N
94	20240104	160154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9440	-60	5	-0.63	49817520	5266	130.54	9480	9550	9410	12350	6650	9500	9460.22	0.62	-486	9740	9620	9550	9430	9360	9585	9395	46	2850	500	7030	10	1	9190885	868	1180.00	0.60	12	0.06	8.00	15770.00	13030	20230220	-27.55	8760	20231020	7.76	9700	-2.68	20240102	9410	0.32	20240104	13030	-27.55	20230220	8760	7.76	20231020	2.19	N	004650	500	45 억	56753	N	N	N	N
95	20240104	150155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9440	-60	5	-0.63	46687920	4934	122.31	9480	9550	9430	12350	6650	9500	9462.49	0.62	-373	9740	9620	9550	9430	9360	9585	9395	46	2850	500	7030	10	1	9190885	868	1180.00	0.60	12	0.05	8.00	15770.00	13030	20230220	-27.55	8760	20231020	7.76	9700	-2.68	20240102	9430	0.11	20240104	13030	-27.55	20230220	8760	7.76	20231020	2.19	N	004650	500	45 억	56753	N	N	N	N
96	20240104	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	-70	5	-0.74	33371670	3524	87.36	9480	9550	9430	12350	6650	9500	9469.83	0.62	-356	9740	9620	9550	9430	9360	9585	9395	46	2850	500	7030	10	1	9190885	867	1178.75	0.60	12	0.04	8.00	15770.00	13030	20230220	-27.63	8760	20231020	7.65	9700	-2.78	20240102	9430	0.00	20240104	13030	-27.63	20230220	8760	7.65	20231020	2.19	N	004650	500	45 억	56753	N	N	N	N
97	20240104	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9470	-30	5	-0.32	26454450	2791	69.19	9480	9550	9460	12350	6650	9500	9478.48	0.62	-289	9740	9620	9550	9430	9360	9585	9395	46	2850	500	7030	10	1	9190885	870	1183.75	0.60	12	0.03	8.00	15770.00	13030	20230220	-27.32	8760	20231020	8.11	9700	-2.37	20240102	9460	0.11	20240104	13030	-27.32	20230220	8760	8.11	20231020	2.19	N	004650	500	45 억	56753	N	N	N	N
98	20240104	120155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9470	-30	5	-0.32	19952050	2104	52.16	9480	9550	9460	12350	6650	9500	9482.91	0.62	-257	9740	9620	9550	9430	9360	9585	9395	46	2850	500	7030	10	1	9190885	870	1183.75	0.60	12	0.02	8.00	15770.00	13030	20230220	-27.32	8760	20231020	8.11	9700	-2.37	20240102	9460	0.11	20240104	13030	-27.32	20230220	8760	8.11	20231020	2.19	N	004650	500	45 억	56753	N	N	N	N
99	20240104	110154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9480	-20	5	-0.21	14568760	1536	38.08	9480	9550	9480	12350	6650	9500	9484.87	0.62	-242	9740	9620	9550	9430	9360	9585	9395	46	2850	500	7030	10	1	9190885	871	1185.00	0.60	12	0.02	8.00	15770.00	13030	20230220	-27.24	8760	20231020	8.22	9700	-2.27	20240102	9480	0.00	20240104	13030	-27.24	20230220	8760	8.22	20231020	2.19	N	004650	500	45 억	56753	N	N	N	N
100	20240104	100154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9490	-10	5	-0.11	9862860	1040	25.78	9480	9550	9480	12350	6650	9500	9483.52	0.62	-175	9740	9620	9550	9430	9360	9585	9395	46	2850	500	7030	10	1	9190885	872	1186.25	0.60	12	0.01	8.00	15770.00	13030	20230220	-27.17	8760	20231020	8.33	9700	-2.16	20240102	9480	0.11	20240104	13030	-27.17	20230220	8760	8.33	20231020	2.19	N	004650	500	45 억	56753	N	N	N	N
101	20240104	090155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9480	-20	5	-0.21	5214000	550	13.63	9480	9480	9480	12350	6650	9500	9480.00	0.62	-11	9740	9620	9550	9430	9360	9585	9395	46	2850	500	7030	10	1	9190885	871	1185.00	0.60	12	0.01	8.00	15770.00	13030	20230220	-27.24	8760	20231020	8.22	9700	-2.27	20240102	9480	0.00	20240104	13030	-27.24	20230220	8760	8.22	20231020	2.19	N	004650	500	45 억	56753	N	N	N	N
102	20240103	160155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9500	-90	5	-0.94	38418410	4034	85.59	9670	9670	9480	12460	6720	9590	9523.65	0.62	-321	9770	9680	9610	9520	9450	9645	9485	46	2870	500	7090	10	1	9190885	873	1187.50	0.60	12	0.04	8.00	15770.00	13030	20230220	-27.09	8760	20231020	8.45	9700	-2.06	20240102	9480	0.21	20240103	13030	-27.09	20230220	8760	8.45	20231020	2.19	N	004650	500	45 억	57074	N	N	N	N
103	20240103	150154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9500	-90	5	-0.94	30603030	3212	68.15	9670	9670	9480	12460	6720	9590	9527.72	0.62	-315	9770	9680	9610	9520	9450	9645	9485	46	2870	500	7090	10	1	9190885	873	1187.50	0.60	12	0.03	8.00	15770.00	13030	20230220	-27.09	8760	20231020	8.45	9700	-2.06	20240102	9480	0.21	20240103	13030	-27.09	20230220	8760	8.45	20231020	2.19	N	004650	500	45 억	57074	N	N	N	N
104	20240103	140152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9530	-60	5	-0.63	28568230	2998	63.61	9670	9670	9480	12460	6720	9590	9529.10	0.62	-313	9770	9680	9610	9520	9450	9645	9485	46	2870	500	7090	10	1	9190885	876	1191.25	0.60	12	0.03	8.00	15770.00	13030	20230220	-26.86	8760	20231020	8.79	9700	-1.75	20240102	9480	0.53	20240103	13030	-26.86	20230220	8760	8.79	20231020	2.19	N	004650	500	45 억	57074	N	N	N	N
105	20240103	130154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9500	-90	5	-0.94	25776750	2705	57.39	9670	9670	9480	12460	6720	9590	9529.30	0.62	-301	9770	9680	9610	9520	9450	9645	9485	46	2870	500	7090	10	1	9190885	873	1187.50	0.60	12	0.03	8.00	15770.00	13030	20230220	-27.09	8760	20231020	8.45	9700	-2.06	20240102	9480	0.21	20240103	13030	-27.09	20230220	8760	8.45	20231020	2.19	N	004650	500	45 억	57074	N	N	N	N
106	20240103	120156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9500	-90	5	-0.94	25092010	2633	55.87	9670	9670	9480	12460	6720	9590	9529.82	0.62	-301	9770	9680	9610	9520	9450	9645	9485	46	2870	500	7090	10	1	9190885	873	1187.50	0.60	12	0.03	8.00	15770.00	13030	20230220	-27.09	8760	20231020	8.45	9700	-2.06	20240102	9480	0.21	20240103	13030	-27.09	20230220	8760	8.45	20231020	2.19	N	004650	500	45 억	57074	N	N	N	N
107	20240103	110155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9480	-110	5	-1.15	15380310	1612	34.20	9670	9670	9480	12460	6720	9590	9541.14	0.62	-298	9770	9680	9610	9520	9450	9645	9485	46	2870	500	7090	10	1	9190885	871	1185.00	0.60	12	0.02	8.00	15770.00	13030	20230220	-27.24	8760	20231020	8.22	9700	-2.27	20240102	9480	0.00	20240103	13030	-27.24	20230220	8760	8.22	20231020	2.19	N	004650	500	45 억	57074	N	N	N	N
108	20240103	100154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9550	-40	5	-0.42	6191280	647	13.73	9670	9670	9550	12460	6720	9590	9569.21	0.62	-153	9770	9680	9610	9520	9450	9645	9485	46	2870	500	7090	10	1	9190885	878	1193.75	0.61	12	0.01	8.00	15770.00	13030	20230220	-26.71	8760	20231020	9.02	9700	-1.55	20240102	9540	0.10	20240102	13030	-26.71	20230220	8760	9.02	20231020	2.19	N	004650	500	45 억	57074	N	N	N	N
109	20240103	090154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9670	80	2	0.83	319110	33	0.70	9670	9670	9670	12460	6720	9590	9670.00	0.62	-1	9770	9680	9610	9520	9450	9645	9485	46	2870	500	7090	10	1	9190885	889	1208.75	0.61	12	0.00	8.00	15770.00	13030	20230220	-25.79	8760	20231020	10.39	9700	-0.31	20240102	9540	1.36	20240102	13030	-25.79	20230220	8760	10.39	20231020	2.19	N	004650	500	45 억	57074	N	N	N	N
110	20240102	160154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9590	-120	5	-1.24	45324940	4713	98.04	9700	9700	9540	12620	6800	9710	9617.00	0.63	-459	9823	9766	9663	9606	9503	9795	9635	46	2910	500	7180	10	1	9190885	881	1198.75	0.61	12	0.05	8.00	15770.00	13030	20230220	-26.40	8760	20231020	9.47	9700	-1.13	20240102	9540	0.52	20240102	13030	-26.40	20230220	8760	9.47	20231020	2.19	N	004650	500	45 억	57534	N	N	N	N
111	20240102	150154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9560	-150	5	-1.54	40795890	4240	88.20	9700	9700	9540	12620	6800	9710	9621.67	0.63	-316	9823	9766	9663	9606	9503	9795	9635	46	2910	500	7180	10	1	9190885	879	1195.00	0.61	12	0.05	8.00	15770.00	13030	20230220	-26.63	8760	20231020	9.13	9700	-1.44	20240102	9540	0.21	20240102	13030	-26.63	20230220	8760	9.13	20231020	2.19	N	004650	500	45 억	57534	N	N	N	N
112	20240102	140154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9580	-130	5	-1.34	36214170	3761	78.24	9700	9700	9540	12620	6800	9710	9628.87	0.63	-236	9823	9766	9663	9606	9503	9795	9635	46	2910	500	7180	10	1	9190885	880	1197.50	0.61	12	0.04	8.00	15770.00	13030	20230220	-26.48	8760	20231020	9.36	9700	-1.24	20240102	9540	0.42	20240102	13030	-26.48	20230220	8760	9.36	20231020	2.19	N	004650	500	45 억	57534	N	N	N	N
113	20240102	130154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9590	-120	5	-1.24	27421840	2842	59.12	9700	9700	9560	12620	6800	9710	9648.78	0.63	-151	9823	9766	9663	9606	9503	9795	9635	46	2910	500	7180	10	1	9190885	881	1198.75	0.61	12	0.03	8.00	15770.00	13030	20230220	-26.40	8760	20231020	9.47	9700	-1.13	20240102	9560	0.31	20240102	13030	-26.40	20230220	8760	9.47	20231020	2.19	N	004650	500	45 억	57534	N	N	N	N
114	20240102	120154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9570	-140	5	-1.44	23786800	2463	51.24	9700	9700	9560	12620	6800	9710	9657.65	0.63	-90	9823	9766	9663	9606	9503	9795	9635	46	2910	500	7180	10	1	9190885	880	1196.25	0.61	12	0.03	8.00	15770.00	13030	20230220	-26.55	8760	20231020	9.25	9700	-1.34	20240102	9560	0.10	20240102	13030	-26.55	20230220	8760	9.25	20231020	2.19	N	004650	500	45 억	57534	N	N	N	N
115	20240102	110154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9620	-90	5	-0.93	21659540	2241	46.62	9700	9700	9610	12620	6800	9710	9665.12	0.63	-85	9823	9766	9663	9606	9503	9795	9635	46	2910	500	7180	10	1	9190885	884	1202.50	0.61	12	0.02	8.00	15770.00	13030	20230220	-26.17	8760	20231020	9.82	9700	-0.82	20240102	9610	0.10	20240102	13030	-26.17	20230220	8760	9.82	20231020	2.19	N	004650	500	45 억	57534	N	N	N	N
116	20240102	100152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9700	-10	5	-0.10	378300	39	0.81	9700	9700	9700	12620	6800	9710	9700.00	0.63	0	9823	9766	9663	9606	9503	9795	9635	46	2910	500	7180	10	1	9190885	892	1212.50	0.62	12	0.00	8.00	15770.00	13030	20230220	-25.56	8760	20231020	10.73	9700	0.00	20240102	9700	0.00	20240102	13030	-25.56	20230220	8760	10.73	20231020	2.19	N	004650	500	45 억	57534	N	N	N	N
117	20240102	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9710	0	3	0.00	0	0	0.00	0	0	0	12620	6800	9710	0.00	0.63	0	9823	9766	9663	9606	9503	9795	9635	46	2910	500	7180	10	1	9190885	892	1213.75	0.62	12	0.00	8.00	15770.00	13030	20230220	-25.48	8760	20231020	10.84	0	0.00	0	0	0.00	0	13030	-25.48	20230220	8760	10.84	20231020	2.19	N	004650	500	45 억	57534	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History