2025-02-06 23:16:41 +09:00
|
|
|
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,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
2025-02-28 18:11:50 +09:00
|
|
|
20250228,160220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9750,20,2,0.21,108363190,11183,51.15,9720,9830,9530,12640,6820,9730,9689.99,0.77,0,-107,10270,10000,9820,9550,9370,9910,9460,69,2910,500,7200,10,1,13718304,1338,2.69,0.33,12,0.08,3622.00,29210.00,10150,20250226,-3.94,7770,20240805,25.48,10150,-3.94,20250226,8410,15.93,20250103,10150,-3.94,20250226,7770,25.48,20240805,0.14,N,005990,500,68 억,,106296,N,N,0,N,00,N
|
|
|
|
|
20250228,150221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9750,20,2,0.21,100732250,10401,47.57,9720,9830,9530,12640,6820,9730,9684.86,0.77,0,-26,10270,10000,9820,9550,9370,9910,9460,69,2910,500,7200,10,1,13718304,1338,2.69,0.33,12,0.08,3622.00,29210.00,10150,20250226,-3.94,7770,20240805,25.48,10150,-3.94,20250226,8410,15.93,20250103,10150,-3.94,20250226,7770,25.48,20240805,0.14,N,005990,500,68 억,,106296,N,N,0,N,00,N
|
|
|
|
|
20250228,140222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9730,0,3,0.00,71425890,7403,33.86,9720,9730,9530,12640,6820,9730,9648.24,0.77,0,-8,10270,10000,9820,9550,9370,9910,9460,69,2910,500,7200,10,1,13718304,1335,2.69,0.33,12,0.05,3622.00,29210.00,10150,20250226,-4.14,7770,20240805,25.23,10150,-4.14,20250226,8410,15.70,20250103,10150,-4.14,20250226,7770,25.23,20240805,0.14,N,005990,500,68 억,,106296,N,N,0,N,00,N
|
|
|
|
|
20250228,130221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9530,-200,5,-2.06,56697970,5880,26.89,9720,9720,9530,12640,6820,9730,9642.51,0.77,0,156,10270,10000,9820,9550,9370,9910,9460,69,2910,500,7200,10,1,13718304,1307,2.63,0.33,12,0.04,3622.00,29210.00,10150,20250226,-6.11,7770,20240805,22.65,10150,-6.11,20250226,8410,13.32,20250103,10150,-6.11,20250226,7770,22.65,20240805,0.14,N,005990,500,68 억,,106296,N,N,0,N,00,N
|
|
|
|
|
20250228,120220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9620,-110,5,-1.13,38885700,4021,18.39,9720,9720,9620,12640,6820,9730,9670.65,0.77,0,109,10270,10000,9820,9550,9370,9910,9460,69,2910,500,7200,10,1,13718304,1320,2.66,0.33,12,0.03,3622.00,29210.00,10150,20250226,-5.22,7770,20240805,23.81,10150,-5.22,20250226,8410,14.39,20250103,10150,-5.22,20250226,7770,23.81,20240805,0.14,N,005990,500,68 억,,106296,N,N,0,N,00,N
|
|
|
|
|
20250228,110221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9640,-90,5,-0.92,33493180,3461,15.83,9720,9720,9640,12640,6820,9730,9677.31,0.77,0,109,10270,10000,9820,9550,9370,9910,9460,69,2910,500,7200,10,1,13718304,1322,2.66,0.33,12,0.03,3622.00,29210.00,10150,20250226,-5.02,7770,20240805,24.07,10150,-5.02,20250226,8410,14.63,20250103,10150,-5.02,20250226,7770,24.07,20240805,0.14,N,005990,500,68 억,,106296,N,N,0,N,00,N
|
|
|
|
|
20250228,100220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9660,-70,5,-0.72,21835140,2253,10.31,9720,9720,9650,12640,6820,9730,9691.58,0.77,0,103,10270,10000,9820,9550,9370,9910,9460,69,2910,500,7200,10,1,13718304,1325,2.67,0.33,12,0.02,3622.00,29210.00,10150,20250226,-4.83,7770,20240805,24.32,10150,-4.83,20250226,8410,14.86,20250103,10150,-4.83,20250226,7770,24.32,20240805,0.14,N,005990,500,68 억,,106296,N,N,0,N,00,N
|
|
|
|
|
20250228,090221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9700,-30,5,-0.31,262300,27,0.12,9720,9720,9700,12640,6820,9730,9714.81,0.77,0,-13,10270,10000,9820,9550,9370,9910,9460,69,2910,500,7200,10,1,13718304,1331,2.68,0.33,12,0.00,3622.00,29210.00,10150,20250226,-4.43,7770,20240805,24.84,10150,-4.43,20250226,8410,15.34,20250103,10150,-4.43,20250226,7770,24.84,20240805,0.14,N,005990,500,68 억,,106296,N,N,0,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,160218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9730,-360,5,-3.57,214454180,21863,62.52,10090,10090,9640,13110,7070,10090,9809.00,0.78,0,-318,10563,10326,9913,9676,9263,10445,9795,69,3020,500,7460,10,1,13718304,1335,2.69,0.33,12,0.16,3622.00,29210.00,10150,20250226,-4.14,7770,20240805,25.23,10150,-4.14,20250226,8410,15.70,20250103,10150,-4.14,20250226,7770,25.23,20240805,0.12,N,005990,500,68 억,,106615,N,N,0,N,00,N
|
|
|
|
|
20250227,150219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9770,-320,5,-3.17,210178640,21424,61.26,10090,10090,9640,13110,7070,10090,9810.43,0.78,0,-7,10563,10326,9913,9676,9263,10445,9795,69,3020,500,7460,10,1,13718304,1340,2.70,0.33,12,0.16,3622.00,29210.00,10150,20250226,-3.74,7770,20240805,25.74,10150,-3.74,20250226,8410,16.17,20250103,10150,-3.74,20250226,7770,25.74,20240805,0.12,N,005990,500,68 억,,106615,N,N,0,N,00,N
|
|
|
|
|
20250227,140220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9730,-360,5,-3.57,201607090,20542,58.74,10090,10090,9640,13110,7070,10090,9814.38,0.78,0,-6,10563,10326,9913,9676,9263,10445,9795,69,3020,500,7460,10,1,13718304,1335,2.69,0.33,12,0.15,3622.00,29210.00,10150,20250226,-4.14,7770,20240805,25.23,10150,-4.14,20250226,8410,15.70,20250103,10150,-4.14,20250226,7770,25.23,20240805,0.12,N,005990,500,68 억,,106615,N,N,0,N,00,N
|
|
|
|
|
20250227,130219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9700,-390,5,-3.87,166769370,16944,48.45,10090,10090,9700,13110,7070,10090,9842.38,0.78,0,50,10563,10326,9913,9676,9263,10445,9795,69,3020,500,7460,10,1,13718304,1331,2.68,0.33,12,0.12,3622.00,29210.00,10150,20250226,-4.43,7770,20240805,24.84,10150,-4.43,20250226,8410,15.34,20250103,10150,-4.43,20250226,7770,24.84,20240805,0.12,N,005990,500,68 억,,106615,N,N,0,N,00,N
|
|
|
|
|
20250227,120219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9780,-310,5,-3.07,123293550,12477,35.68,10090,10090,9780,13110,7070,10090,9881.67,0.78,0,3,10563,10326,9913,9676,9263,10445,9795,69,3020,500,7460,10,1,13718304,1342,2.70,0.33,12,0.09,3622.00,29210.00,10150,20250226,-3.65,7770,20240805,25.87,10150,-3.65,20250226,8410,16.29,20250103,10150,-3.65,20250226,7770,25.87,20240805,0.12,N,005990,500,68 억,,106615,N,N,0,N,00,N
|
|
|
|
|
20250227,110220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9920,-170,5,-1.68,56366640,5701,16.30,10090,10090,9820,13110,7070,10090,9887.15,0.78,0,-120,10563,10326,9913,9676,9263,10445,9795,69,3020,500,7460,10,1,13718304,1361,2.74,0.34,12,0.04,3622.00,29210.00,10150,20250226,-2.27,7770,20240805,27.67,10150,-2.27,20250226,8410,17.95,20250103,10150,-2.27,20250226,7770,27.67,20240805,0.12,N,005990,500,68 억,,106615,N,N,0,N,00,N
|
|
|
|
|
20250227,100227,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9900,-190,5,-1.88,45853300,4642,13.27,10090,10090,9820,13110,7070,10090,9877.92,0.78,0,-13,10563,10326,9913,9676,9263,10445,9795,69,3020,500,7460,10,1,13718304,1358,2.73,0.34,12,0.03,3622.00,29210.00,10150,20250226,-2.46,7770,20240805,27.41,10150,-2.46,20250226,8410,17.72,20250103,10150,-2.46,20250226,7770,27.41,20240805,0.12,N,005990,500,68 억,,106615,N,N,0,N,00,N
|
|
|
|
|
20250227,090227,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10080,-10,5,-0.10,2562080,254,0.73,10090,10090,10080,13110,7070,10090,10086.93,0.78,0,-4,10563,10326,9913,9676,9263,10445,9795,69,3020,500,7460,10,1,13718304,1383,2.78,0.35,12,0.00,3622.00,29210.00,10150,20250226,-0.69,7770,20240805,29.73,10150,-0.69,20250226,8410,19.86,20250103,10150,-0.69,20250226,7770,29.73,20240805,0.12,N,005990,500,68 억,,106615,N,N,0,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,160219,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,10090,520,2,5.43,343299420,34865,224.26,9700,10150,9500,12440,6700,9570,9843.40,0.77,0,290,10090,9830,9490,9230,8890,9960,9360,69,2870,500,7080,10,1,13718304,1384,2.79,0.35,12,0.25,3622.00,29210.00,10150,20250226,-0.59,7770,20240805,29.86,10150,-0.59,20250226,8410,19.98,20250103,10150,-0.59,20250226,7770,29.86,20240805,0.11,N,005990,500,68 억,,106303,N,N,0,N,00,N
|
|
|
|
|
20250226,150220,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,10040,470,2,4.91,267049900,27312,175.67,9700,10050,9500,12440,6700,9570,9777.75,0.77,0,162,10090,9830,9490,9230,8890,9960,9360,69,2870,500,7080,10,1,13718304,1377,2.77,0.34,12,0.20,3622.00,29210.00,10050,20250226,-0.10,7770,20240805,29.21,10050,-0.10,20250226,8410,19.38,20250103,10050,-0.10,20250226,7770,29.21,20240805,0.11,N,005990,500,68 억,,106303,N,N,0,N,00,N
|
|
|
|
|
20250226,140220,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9790,220,2,2.30,164012310,16983,109.24,9700,9820,9500,12440,6700,9570,9657.44,0.77,0,-122,10090,9830,9490,9230,8890,9960,9360,69,2870,500,7080,10,1,13718304,1343,2.70,0.34,12,0.12,3622.00,29210.00,9820,20250226,-0.31,7770,20240805,26.00,9820,-0.31,20250226,8410,16.41,20250103,9820,-0.31,20250226,7770,26.00,20240805,0.11,N,005990,500,68 억,,106303,N,N,0,N,00,N
|
|
|
|
|
20250226,130220,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9670,100,2,1.04,128223100,13320,85.68,9700,9750,9500,12440,6700,9570,9626.36,0.77,0,-74,10090,9830,9490,9230,8890,9960,9360,69,2870,500,7080,10,1,13718304,1327,2.67,0.33,12,0.10,3622.00,29210.00,9750,20250225,-0.82,7770,20240805,24.45,9750,0.00,20250225,8410,14.98,20250103,9750,-0.82,20250225,7770,24.45,20240805,0.11,N,005990,500,68 억,,106303,N,N,0,N,00,N
|
|
|
|
|
20250226,120220,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9670,100,2,1.04,123492360,12831,82.53,9700,9750,9500,12440,6700,9570,9624.53,0.77,0,-66,10090,9830,9490,9230,8890,9960,9360,69,2870,500,7080,10,1,13718304,1327,2.67,0.33,12,0.09,3622.00,29210.00,9750,20250225,-0.82,7770,20240805,24.45,9750,0.00,20250225,8410,14.98,20250103,9750,-0.82,20250225,7770,24.45,20240805,0.11,N,005990,500,68 억,,106303,N,N,0,N,00,N
|
|
|
|
|
20250226,110219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9590,20,2,0.21,102167790,10632,68.39,9700,9700,9500,12440,6700,9570,9609.46,0.77,0,-68,10090,9830,9490,9230,8890,9960,9360,69,2870,500,7080,10,1,13718304,1316,2.65,0.33,12,0.08,3622.00,29210.00,9750,20250225,-1.64,7770,20240805,23.42,9750,-1.64,20250225,8410,14.03,20250103,9750,-1.64,20250225,7770,23.42,20240805,0.11,N,005990,500,68 억,,106303,N,N,0,N,00,N
|
|
|
|
|
20250226,100219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9550,-20,5,-0.21,53360430,5571,35.83,9700,9700,9500,12440,6700,9570,9578.25,0.77,0,-141,10090,9830,9490,9230,8890,9960,9360,69,2870,500,7080,10,1,13718304,1310,2.64,0.33,12,0.04,3622.00,29210.00,9750,20250225,-2.05,7770,20240805,22.91,9750,-2.05,20250225,8410,13.56,20250103,9750,-2.05,20250225,7770,22.91,20240805,0.11,N,005990,500,68 억,,106303,N,N,0,N,00,N
|
|
|
|
|
20250226,090221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9670,100,2,1.04,2392120,247,1.59,9700,9700,9540,12440,6700,9570,9684.70,0.77,0,-98,10090,9830,9490,9230,8890,9960,9360,69,2870,500,7080,10,1,13718304,1327,2.67,0.33,12,0.00,3622.00,29210.00,9750,20250225,-0.82,7770,20240805,24.45,9750,-0.82,20250225,8410,14.98,20250103,9750,-0.82,20250225,7770,24.45,20240805,0.11,N,005990,500,68 억,,106303,N,N,0,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,160219,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9570,350,2,3.80,146576280,15547,123.64,9200,9750,9150,11980,6460,9220,9427.00,0.77,0,277,9326,9272,9196,9142,9066,9235,9105,69,2760,500,6820,10,1,13718304,1313,2.64,0.33,12,0.11,3622.00,29210.00,9750,20250225,-1.85,7770,20240805,23.17,9750,-1.85,20250225,8410,13.79,20250103,9750,-1.85,20250225,7770,23.17,20240805,0.10,N,005990,500,68 억,,106090,N,N,0,N,00,N
|
|
|
|
|
20250225,150219,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9530,310,2,3.36,141015640,14965,119.02,9200,9750,9150,11980,6460,9220,9423.03,0.77,0,20,9326,9272,9196,9142,9066,9235,9105,69,2760,500,6820,10,1,13718304,1307,2.63,0.33,12,0.11,3622.00,29210.00,9750,20250225,-2.26,7770,20240805,22.65,9750,-2.26,20250225,8410,13.32,20250103,9750,-2.26,20250225,7770,22.65,20240805,0.10,N,005990,500,68 억,,106090,N,N,0,N,00,N
|
|
|
|
|
20250225,140218,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9390,170,2,1.84,53965120,5847,46.50,9200,9390,9150,11980,6460,9220,9229.54,0.77,0,-1,9326,9272,9196,9142,9066,9235,9105,69,2760,500,6820,10,1,13718304,1288,2.59,0.32,12,0.04,3622.00,29210.00,9390,20250225,0.00,7770,20240805,20.85,9390,0.00,20250225,8410,11.65,20250103,9390,0.00,20250225,7770,20.85,20240805,0.10,N,005990,500,68 억,,106090,N,N,0,N,00,N
|
|
|
|
|
20250225,130219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9220,0,3,0.00,32635650,3554,28.26,9200,9240,9150,11980,6460,9220,9182.79,0.77,0,-1,9326,9272,9196,9142,9066,9235,9105,69,2760,500,6820,10,1,13718304,1265,2.55,0.32,12,0.03,3622.00,29210.00,9300,20250221,-0.86,7770,20240805,18.66,9300,-0.86,20250221,8410,9.63,20250103,9300,-0.86,20250221,7770,18.66,20240805,0.10,N,005990,500,68 억,,106090,N,N,0,N,00,N
|
|
|
|
|
20250225,120218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9160,-60,5,-0.65,29316020,3193,25.39,9200,9240,9150,11980,6460,9220,9181.34,0.77,0,-1,9326,9272,9196,9142,9066,9235,9105,69,2760,500,6820,10,1,13718304,1257,2.53,0.31,12,0.02,3622.00,29210.00,9300,20250221,-1.51,7770,20240805,17.89,9300,-1.51,20250221,8410,8.92,20250103,9300,-1.51,20250221,7770,17.89,20240805,0.10,N,005990,500,68 억,,106090,N,N,0,N,00,N
|
|
|
|
|
20250225,110218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9170,-50,5,-0.54,15819470,1720,13.68,9200,9240,9160,11980,6460,9220,9197.37,0.77,0,-25,9326,9272,9196,9142,9066,9235,9105,69,2760,500,6820,10,1,13718304,1258,2.53,0.31,12,0.01,3622.00,29210.00,9300,20250221,-1.40,7770,20240805,18.02,9300,-1.40,20250221,8410,9.04,20250103,9300,-1.40,20250221,7770,18.02,20240805,0.10,N,005990,500,68 억,,106090,N,N,0,N,00,N
|
|
|
|
|
20250225,100218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9200,-20,5,-0.22,6726780,731,5.81,9200,9240,9180,11980,6460,9220,9202.16,0.77,0,-25,9326,9272,9196,9142,9066,9235,9105,69,2760,500,6820,10,1,13718304,1262,2.54,0.31,12,0.01,3622.00,29210.00,9300,20250221,-1.08,7770,20240805,18.40,9300,-1.08,20250221,8410,9.39,20250103,9300,-1.08,20250221,7770,18.40,20240805,0.10,N,005990,500,68 억,,106090,N,N,0,N,00,N
|
|
|
|
|
20250225,090218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9200,-20,5,-0.22,92000,10,0.08,9200,9200,9200,11980,6460,9220,9200.00,0.77,0,0,9326,9272,9196,9142,9066,9235,9105,69,2760,500,6820,10,1,13718304,1262,2.54,0.31,12,0.00,3622.00,29210.00,9300,20250221,-1.08,7770,20240805,18.40,9300,-1.08,20250221,8410,9.39,20250103,9300,-1.08,20250221,7770,18.40,20240805,0.10,N,005990,500,68 억,,106090,N,N,0,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,160216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9220,-80,5,-0.86,115845770,12574,57.93,9250,9250,9120,12090,6510,9300,9213.12,0.77,0,22,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1265,2.55,0.32,12,0.09,3622.00,29210.00,9300,20250221,-0.86,7770,20240805,18.66,9300,-0.86,20250221,8410,9.63,20250103,9300,-0.86,20250221,7770,18.66,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
|
|
|
|
|
20250224,150217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9230,-70,5,-0.75,112432070,12204,56.22,9250,9250,9120,12090,6510,9300,9212.72,0.77,0,72,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1266,2.55,0.32,12,0.09,3622.00,29210.00,9300,20250221,-0.75,7770,20240805,18.79,9300,-0.75,20250221,8410,9.75,20250103,9300,-0.75,20250221,7770,18.79,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
|
|
|
|
|
20250224,140217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9220,-80,5,-0.86,92837740,10083,46.45,9250,9250,9120,12090,6510,9300,9207.35,0.77,0,72,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1265,2.55,0.32,12,0.07,3622.00,29210.00,9300,20250221,-0.86,7770,20240805,18.66,9300,-0.86,20250221,8410,9.63,20250103,9300,-0.86,20250221,7770,18.66,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
|
|
|
|
|
20250224,130217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9210,-90,5,-0.97,90488120,9828,45.28,9250,9250,9120,12090,6510,9300,9207.18,0.77,0,72,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1263,2.54,0.32,12,0.07,3622.00,29210.00,9300,20250221,-0.97,7770,20240805,18.53,9300,-0.97,20250221,8410,9.51,20250103,9300,-0.97,20250221,7770,18.53,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
|
|
|
|
|
20250224,120216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9220,-80,5,-0.86,80475570,8743,40.28,9250,9250,9120,12090,6510,9300,9204.57,0.77,0,72,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1265,2.55,0.32,12,0.06,3622.00,29210.00,9300,20250221,-0.86,7770,20240805,18.66,9300,-0.86,20250221,8410,9.63,20250103,9300,-0.86,20250221,7770,18.66,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
|
|
|
|
|
20250224,110216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9210,-90,5,-0.97,51744440,5625,25.91,9250,9250,9120,12090,6510,9300,9199.01,0.77,0,14,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1263,2.54,0.32,12,0.04,3622.00,29210.00,9300,20250221,-0.97,7770,20240805,18.53,9300,-0.97,20250221,8410,9.51,20250103,9300,-0.97,20250221,7770,18.53,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
|
|
|
|
|
20250224,100216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9190,-110,5,-1.18,30316990,3298,15.19,9250,9250,9120,12090,6510,9300,9192.54,0.77,0,103,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1261,2.54,0.31,12,0.02,3622.00,29210.00,9300,20250221,-1.18,7770,20240805,18.28,9300,-1.18,20250221,8410,9.27,20250103,9300,-1.18,20250221,7770,18.28,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
|
|
|
|
|
20250224,090217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9230,-70,5,-0.75,1569880,170,0.78,9250,9250,9200,12090,6510,9300,9234.59,0.77,0,-3,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1266,2.55,0.32,12,0.00,3622.00,29210.00,9300,20250221,-0.75,7770,20240805,18.79,9300,-0.75,20250221,8410,9.75,20250103,9300,-0.75,20250221,7770,18.79,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,160216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9300,110,2,1.20,197078970,21697,89.62,9170,9300,8930,11940,6440,9190,9082.23,0.77,0,-238,9450,9320,9060,8930,8670,9385,8995,69,2750,500,6800,10,1,13718304,1276,2.57,0.32,12,0.16,3622.00,29210.00,9300,20250221,0.00,7770,20240805,19.69,9300,0.00,20250221,8410,10.58,20250103,9300,0.00,20250221,7770,19.69,20240805,0.10,N,005990,500,68 억,,106261,N,N,0,N,00,N
|
|
|
|
|
20250221,150216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9120,-70,5,-0.76,145507480,16093,66.47,9170,9190,8930,11940,6440,9190,9041.66,0.77,0,26,9450,9320,9060,8930,8670,9385,8995,69,2750,500,6800,10,1,13718304,1251,2.52,0.31,12,0.12,3622.00,29210.00,9190,20250220,-0.76,7770,20240805,17.37,9190,0.00,20250220,8410,8.44,20250103,9190,-0.76,20250220,7770,17.37,20240805,0.10,N,005990,500,68 억,,106261,N,N,0,N,00,N
|
|
|
|
|
20250221,140216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9010,-180,5,-1.96,111563960,12375,51.11,9170,9180,8930,11940,6440,9190,9015.27,0.77,0,899,9450,9320,9060,8930,8670,9385,8995,69,2750,500,6800,10,1,13718304,1236,2.49,0.31,12,0.09,3622.00,29210.00,9190,20250220,-1.96,7770,20240805,15.96,9190,-1.96,20250220,8410,7.13,20250103,9190,-1.96,20250220,7770,15.96,20240805,0.10,N,005990,500,68 억,,106261,N,N,0,N,00,N
|
|
|
|
|
20250221,130216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,-170,5,-1.85,110311490,12236,50.54,9170,9180,8930,11940,6440,9190,9015.32,0.77,0,899,9450,9320,9060,8930,8670,9385,8995,69,2750,500,6800,10,1,13718304,1237,2.49,0.31,12,0.09,3622.00,29210.00,9190,20250220,-1.85,7770,20240805,16.09,9190,-1.85,20250220,8410,7.25,20250103,9190,-1.85,20250220,7770,16.09,20240805,0.10,N,005990,500,68 억,,106261,N,N,0,N,00,N
|
|
|
|
|
20250221,120217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8980,-210,5,-2.29,72627610,8058,33.28,9170,9180,8930,11940,6440,9190,9013.11,0.77,0,867,9450,9320,9060,8930,8670,9385,8995,69,2750,500,6800,10,1,13718304,1232,2.48,0.31,12,0.06,3622.00,29210.00,9190,20250220,-2.29,7770,20240805,15.57,9190,-2.29,20250220,8410,6.78,20250103,9190,-2.29,20250220,7770,15.57,20240805,0.10,N,005990,500,68 억,,106261,N,N,0,N,00,N
|
|
|
|
|
20250221,110216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8980,-210,5,-2.29,71244090,7904,32.65,9170,9180,8930,11940,6440,9190,9013.68,0.77,0,867,9450,9320,9060,8930,8670,9385,8995,69,2750,500,6800,10,1,13718304,1232,2.48,0.31,12,0.06,3622.00,29210.00,9190,20250220,-2.29,7770,20240805,15.57,9190,-2.29,20250220,8410,6.78,20250103,9190,-2.29,20250220,7770,15.57,20240805,0.10,N,005990,500,68 억,,106261,N,N,0,N,00,N
|
|
|
|
|
20250221,100217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,-170,5,-1.85,35455220,3921,16.20,9170,9180,8940,11940,6440,9190,9042.39,0.77,0,650,9450,9320,9060,8930,8670,9385,8995,69,2750,500,6800,10,1,13718304,1237,2.49,0.31,12,0.03,3622.00,29210.00,9190,20250220,-1.85,7770,20240805,16.09,9190,-1.85,20250220,8410,7.25,20250103,9190,-1.85,20250220,7770,16.09,20240805,0.10,N,005990,500,68 억,,106261,N,N,0,N,00,N
|
|
|
|
|
20250221,090217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9100,-90,5,-0.98,5491100,603,2.49,9170,9170,9090,11940,6440,9190,9106.30,0.77,0,26,9450,9320,9060,8930,8670,9385,8995,69,2750,500,6800,10,1,13718304,1248,2.51,0.31,12,0.00,3622.00,29210.00,9190,20250220,-0.98,7770,20240805,17.12,9190,-0.98,20250220,8410,8.20,20250103,9190,-0.98,20250220,7770,17.12,20240805,0.10,N,005990,500,68 억,,106261,N,N,0,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9190,410,2,4.67,216573680,24023,279.76,8800,9190,8800,11410,6150,8780,9015.26,0.77,0,246,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1261,2.54,0.31,12,0.18,3622.00,29210.00,9190,20250220,0.00,7770,20240805,18.28,9190,0.00,20250220,8410,9.27,20250103,9190,0.00,20250220,7770,18.28,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
|
|
|
|
|
20250220,150216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9130,350,2,3.99,173403280,19312,224.90,8800,9130,8800,11410,6150,8780,8979.04,0.77,0,204,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1252,2.52,0.31,12,0.14,3622.00,29210.00,9130,20250220,0.00,7770,20240805,17.50,9130,0.00,20250220,8410,8.56,20250103,9130,0.00,20250220,7770,17.50,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
|
|
|
|
|
20250220,140216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9070,290,2,3.30,107035560,12010,139.86,8800,9090,8800,11410,6150,8780,8912.20,0.77,0,199,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1244,2.50,0.31,12,0.09,3622.00,29210.00,9090,20250220,-0.22,7770,20240805,16.73,9090,-0.22,20250220,8410,7.85,20250103,9090,-0.22,20250220,7770,16.73,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
|
|
|
|
|
20250220,130216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9080,300,2,3.42,104451090,11725,136.54,8800,9090,8800,11410,6150,8780,8908.41,0.77,0,195,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1246,2.51,0.31,12,0.09,3622.00,29210.00,9090,20250220,-0.11,7770,20240805,16.86,9090,-0.11,20250220,8410,7.97,20250103,9090,-0.11,20250220,7770,16.86,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
|
|
|
|
|
20250220,120216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8930,150,2,1.71,73860710,8326,96.96,8800,8940,8800,11410,6150,8780,8871.09,0.77,0,127,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1225,2.47,0.31,12,0.06,3622.00,29210.00,8940,20250220,-0.11,7770,20240805,14.93,8940,-0.11,20250220,8410,6.18,20250103,8940,-0.11,20250220,7770,14.93,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
|
|
|
|
|
20250220,110216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8870,90,2,1.03,48214270,5452,63.49,8800,8910,8800,11410,6150,8780,8843.41,0.77,0,134,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1217,2.45,0.30,12,0.04,3622.00,29210.00,8910,20250220,-0.45,7770,20240805,14.16,8910,-0.45,20250220,8410,5.47,20250103,8910,-0.45,20250220,7770,14.16,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
|
|
|
|
|
20250220,100215,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8850,70,2,0.80,27280990,3095,36.04,8800,8860,8800,11410,6150,8780,8814.54,0.77,0,0,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1214,2.44,0.30,12,0.02,3622.00,29210.00,8860,20250214,-0.11,7770,20240805,13.90,8860,0.00,20250214,8410,5.23,20250103,8860,-0.11,20250214,7770,13.90,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
|
|
|
|
|
20250220,090216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8800,20,2,0.23,228800,26,0.30,8800,8800,8800,11410,6150,8780,8800.00,0.77,0,0,8840,8810,8780,8750,8720,8825,8765,69,2630,500,6490,10,1,13718304,1207,2.43,0.30,12,0.00,3622.00,29210.00,8860,20250214,-0.68,7770,20240805,13.26,8860,-0.68,20250214,8410,4.64,20250103,8860,-0.68,20250214,7770,13.26,20240805,0.10,N,005990,500,68 억,,106057,N,N,0,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,10,2,0.11,75317310,8587,52.72,8770,8810,8750,11400,6140,8770,8771.09,0.77,0,16,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1204,2.42,0.30,12,0.06,3622.00,29210.00,8860,20250214,-0.90,7770,20240805,13.00,8860,-0.90,20250214,8410,4.40,20250103,8860,-0.90,20250214,7770,13.00,20240805,0.10,N,005990,500,68 억,,106041,N,N,0,N,00,N
|
|
|
|
|
20250219,150216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8790,20,2,0.23,68447180,7806,47.93,8770,8810,8750,11400,6140,8770,8768.53,0.77,0,17,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1206,2.43,0.30,12,0.06,3622.00,29210.00,8860,20250214,-0.79,7770,20240805,13.13,8860,-0.79,20250214,8410,4.52,20250103,8860,-0.79,20250214,7770,13.13,20240805,0.10,N,005990,500,68 억,,106041,N,N,0,N,00,N
|
|
|
|
|
20250219,140214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,0,3,0.00,58735450,6700,41.14,8770,8810,8750,11400,6140,8770,8766.49,0.77,0,17,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1203,2.42,0.30,12,0.05,3622.00,29210.00,8860,20250214,-1.02,7770,20240805,12.87,8860,-1.02,20250214,8410,4.28,20250103,8860,-1.02,20250214,7770,12.87,20240805,0.10,N,005990,500,68 억,,106041,N,N,0,N,00,N
|
|
|
|
|
20250219,130215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8750,-20,5,-0.23,52580820,5999,36.83,8770,8810,8750,11400,6140,8770,8764.93,0.77,0,17,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1200,2.42,0.30,12,0.04,3622.00,29210.00,8860,20250214,-1.24,7770,20240805,12.61,8860,-1.24,20250214,8410,4.04,20250103,8860,-1.24,20250214,7770,12.61,20240805,0.10,N,005990,500,68 억,,106041,N,N,0,N,00,N
|
|
|
|
|
20250219,120215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,0,3,0.00,45475860,5189,31.86,8770,8810,8750,11400,6140,8770,8763.90,0.77,0,17,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1203,2.42,0.30,12,0.04,3622.00,29210.00,8860,20250214,-1.02,7770,20240805,12.87,8860,-1.02,20250214,8410,4.28,20250103,8860,-1.02,20250214,7770,12.87,20240805,0.10,N,005990,500,68 억,,106041,N,N,0,N,00,N
|
|
|
|
|
20250219,110215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,0,3,0.00,22982300,2621,16.09,8770,8810,8760,11400,6140,8770,8768.52,0.77,0,19,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1203,2.42,0.30,12,0.02,3622.00,29210.00,8860,20250214,-1.02,7770,20240805,12.87,8860,-1.02,20250214,8410,4.28,20250103,8860,-1.02,20250214,7770,12.87,20240805,0.10,N,005990,500,68 억,,106041,N,N,0,N,00,N
|
|
|
|
|
20250219,100215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,0,3,0.00,420960,48,0.29,8770,8770,8770,11400,6140,8770,8770.00,0.77,0,0,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1203,2.42,0.30,12,0.00,3622.00,29210.00,8860,20250214,-1.02,7770,20240805,12.87,8860,-1.02,20250214,8410,4.28,20250103,8860,-1.02,20250214,7770,12.87,20240805,0.10,N,005990,500,68 억,,106041,N,N,0,N,00,N
|
|
|
|
|
20250219,090215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,0,3,0.00,8770,1,0.01,8770,8770,8770,11400,6140,8770,8770.00,0.77,0,0,8830,8800,8750,8720,8670,8815,8735,69,2630,500,6480,10,1,13718304,1203,2.42,0.30,12,0.00,3622.00,29210.00,8860,20250214,-1.02,7770,20240805,12.87,8860,-1.02,20250214,8410,4.28,20250103,8860,-1.02,20250214,7770,12.87,20240805,0.10,N,005990,500,68 억,,106041,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,10,2,0.11,142446360,16287,73.27,8760,8780,8700,11380,6140,8760,8746.02,0.77,0,-226,8846,8802,8756,8712,8666,8780,8690,69,2620,500,6480,10,1,13718304,1203,2.42,0.30,12,0.12,3622.00,29210.00,8860,20250214,-1.02,7770,20240805,12.87,8860,-1.02,20250214,8410,4.28,20250103,8860,-1.02,20250214,7770,12.87,20240805,0.10,N,005990,500,68 억,,106036,N,N,0,N,00,N
|
|
|
|
|
20250218,150215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8730,-30,5,-0.34,142420060,16284,73.25,8760,8780,8700,11380,6140,8760,8746.01,0.77,0,-225,8846,8802,8756,8712,8666,8780,8690,69,2620,500,6480,10,1,13718304,1198,2.41,0.30,12,0.12,3622.00,29210.00,8860,20250214,-1.47,7770,20240805,12.36,8860,-1.47,20250214,8410,3.80,20250103,8860,-1.47,20250214,7770,12.36,20240805,0.10,N,005990,500,68 억,,106036,N,N,0,N,00,N
|
|
|
|
|
20250218,140215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8730,-30,5,-0.34,103272360,11816,53.15,8760,8780,8700,11380,6140,8760,8740.04,0.77,0,-199,8846,8802,8756,8712,8666,8780,8690,69,2620,500,6480,10,1,13718304,1198,2.41,0.30,12,0.09,3622.00,29210.00,8860,20250214,-1.47,7770,20240805,12.36,8860,-1.47,20250214,8410,3.80,20250103,8860,-1.47,20250214,7770,12.36,20240805,0.10,N,005990,500,68 억,,106036,N,N,0,N,00,N
|
|
|
|
|
20250218,130214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8740,-20,5,-0.23,69225850,7919,35.62,8760,8780,8710,11380,6140,8760,8741.74,0.77,0,-213,8846,8802,8756,8712,8666,8780,8690,69,2620,500,6480,10,1,13718304,1199,2.41,0.30,12,0.06,3622.00,29210.00,8860,20250214,-1.35,7770,20240805,12.48,8860,-1.35,20250214,8410,3.92,20250103,8860,-1.35,20250214,7770,12.48,20240805,0.10,N,005990,500,68 억,,106036,N,N,0,N,00,N
|
|
|
|
|
20250218,120214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8710,-50,5,-0.57,48141140,5509,24.78,8760,8780,8710,11380,6140,8760,8738.63,0.77,0,-120,8846,8802,8756,8712,8666,8780,8690,69,2620,500,6480,10,1,13718304,1195,2.40,0.30,12,0.04,3622.00,29210.00,8860,20250214,-1.69,7770,20240805,12.10,8860,-1.69,20250214,8410,3.57,20250103,8860,-1.69,20250214,7770,12.10,20240805,0.10,N,005990,500,68 억,,106036,N,N,0,N,00,N
|
|
|
|
|
20250218,110215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8730,-30,5,-0.34,28459200,3251,14.62,8760,8780,8730,11380,6140,8760,8753.98,0.77,0,-120,8846,8802,8756,8712,8666,8780,8690,69,2620,500,6480,10,1,13718304,1198,2.41,0.30,12,0.02,3622.00,29210.00,8860,20250214,-1.47,7770,20240805,12.36,8860,-1.47,20250214,8410,3.80,20250103,8860,-1.47,20250214,7770,12.36,20240805,0.10,N,005990,500,68 억,,106036,N,N,0,N,00,N
|
|
|
|
|
20250218,100215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8750,-10,5,-0.11,16068640,1834,8.25,8760,8780,8750,11380,6140,8760,8761.53,0.77,0,-112,8846,8802,8756,8712,8666,8780,8690,69,2620,500,6480,10,1,13718304,1200,2.42,0.30,12,0.01,3622.00,29210.00,8860,20250214,-1.24,7770,20240805,12.61,8860,-1.24,20250214,8410,4.04,20250103,8860,-1.24,20250214,7770,12.61,20240805,0.10,N,005990,500,68 억,,106036,N,N,0,N,00,N
|
|
|
|
|
20250218,090215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8760,0,3,0.00,227760,26,0.12,8760,8760,8760,11380,6140,8760,8760.00,0.77,0,-3,8846,8802,8756,8712,8666,8780,8690,69,2620,500,6480,10,1,13718304,1202,2.42,0.30,12,0.00,3622.00,29210.00,8860,20250214,-1.13,7770,20240805,12.74,8860,-1.13,20250214,8410,4.16,20250103,8860,-1.13,20250214,7770,12.74,20240805,0.10,N,005990,500,68 억,,106036,N,N,0,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8760,-50,5,-0.57,194396420,22222,142.59,8790,8800,8710,11450,6170,8810,8747.93,0.77,0,228,8923,8866,8803,8746,8683,8835,8715,69,2640,500,6510,10,1,13718304,1202,2.42,0.30,12,0.16,3622.00,29210.00,8860,20250214,-1.13,7770,20240805,12.74,8860,-1.13,20250214,8410,4.16,20250103,8860,-1.13,20250214,7770,12.74,20240805,0.10,N,005990,500,68 억,,106039,N,N,0,N,00,N
|
|
|
|
|
20250217,150215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8740,-70,5,-0.79,186552240,21325,136.84,8790,8800,8710,11450,6170,8810,8748.05,0.77,0,390,8923,8866,8803,8746,8683,8835,8715,69,2640,500,6510,10,1,13718304,1199,2.41,0.30,12,0.16,3622.00,29210.00,8860,20250214,-1.35,7770,20240805,12.48,8860,-1.35,20250214,8410,3.92,20250103,8860,-1.35,20250214,7770,12.48,20240805,0.10,N,005990,500,68 억,,106039,N,N,0,N,00,N
|
|
|
|
|
20250217,140214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8730,-80,5,-0.91,144259640,16477,105.73,8790,8800,8730,11450,6170,8810,8755.21,0.77,0,390,8923,8866,8803,8746,8683,8835,8715,69,2640,500,6510,10,1,13718304,1198,2.41,0.30,12,0.12,3622.00,29210.00,8860,20250214,-1.47,7770,20240805,12.36,8860,-1.47,20250214,8410,3.80,20250103,8860,-1.47,20250214,7770,12.36,20240805,0.10,N,005990,500,68 억,,106039,N,N,0,N,00,N
|
|
|
|
|
20250217,130215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,-40,5,-0.45,103090450,11770,75.53,8790,8800,8740,11450,6170,8810,8758.75,0.77,0,1278,8923,8866,8803,8746,8683,8835,8715,69,2640,500,6510,10,1,13718304,1203,2.42,0.30,12,0.09,3622.00,29210.00,8860,20250214,-1.02,7770,20240805,12.87,8860,-1.02,20250214,8410,4.28,20250103,8860,-1.02,20250214,7770,12.87,20240805,0.10,N,005990,500,68 억,,106039,N,N,0,N,00,N
|
|
|
|
|
20250217,120215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,-40,5,-0.45,73927090,8439,54.15,8790,8800,8740,11450,6170,8810,8760.17,0.77,0,1816,8923,8866,8803,8746,8683,8835,8715,69,2640,500,6510,10,1,13718304,1203,2.42,0.30,12,0.06,3622.00,29210.00,8860,20250214,-1.02,7770,20240805,12.87,8860,-1.02,20250214,8410,4.28,20250103,8860,-1.02,20250214,7770,12.87,20240805,0.10,N,005990,500,68 억,,106039,N,N,0,N,00,N
|
|
|
|
|
20250217,110215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8740,-70,5,-0.79,61575430,7029,45.10,8790,8800,8740,11450,6170,8810,8760.20,0.77,0,1816,8923,8866,8803,8746,8683,8835,8715,69,2640,500,6510,10,1,13718304,1199,2.41,0.30,12,0.05,3622.00,29210.00,8860,20250214,-1.35,7770,20240805,12.48,8860,-1.35,20250214,8410,3.92,20250103,8860,-1.35,20250214,7770,12.48,20240805,0.10,N,005990,500,68 억,,106039,N,N,0,N,00,N
|
|
|
|
|
20250217,100214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,-40,5,-0.45,25923350,2957,18.97,8790,8800,8750,11450,6170,8810,8766.77,0.77,0,2,8923,8866,8803,8746,8683,8835,8715,69,2640,500,6510,10,1,13718304,1203,2.42,0.30,12,0.02,3622.00,29210.00,8860,20250214,-1.02,7770,20240805,12.87,8860,-1.02,20250214,8410,4.28,20250103,8860,-1.02,20250214,7770,12.87,20240805,0.10,N,005990,500,68 억,,106039,N,N,0,N,00,N
|
|
|
|
|
20250217,090214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8790,-20,5,-0.23,9264660,1054,6.76,8790,8790,8790,11450,6170,8810,8790.00,0.77,0,0,8923,8866,8803,8746,8683,8835,8715,69,2640,500,6510,10,1,13718304,1206,2.43,0.30,12,0.01,3622.00,29210.00,8860,20250214,-0.79,7770,20240805,13.13,8860,-0.79,20250214,8410,4.52,20250103,8860,-0.79,20250214,7770,13.13,20240805,0.10,N,005990,500,68 억,,106039,N,N,0,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160213,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8810,0,3,0.00,136813800,15584,338.93,8860,8860,8740,11450,6170,8810,8779.12,0.77,0,-80,8843,8826,8803,8786,8763,8835,8795,69,2640,500,6510,10,1,13718304,1209,2.43,0.30,12,0.11,3622.00,29210.00,8860,20250214,-0.56,7720,20240201,14.12,8860,-0.56,20250214,8410,4.76,20250103,8860,-0.56,20250214,7770,13.38,20240805,0.10,N,005990,500,68 억,,106045,N,N,0,N,00,N
|
|
|
|
|
20250214,150213,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8750,-60,5,-0.68,136725700,15574,338.71,8860,8860,8740,11450,6170,8810,8779.10,0.77,0,-75,8843,8826,8803,8786,8763,8835,8795,69,2640,500,6510,10,1,13718304,1200,2.42,0.30,12,0.11,3622.00,29210.00,8860,20250214,-1.24,7720,20240201,13.34,8860,-1.24,20250214,8410,4.04,20250103,8860,-1.24,20250214,7770,12.61,20240805,0.10,N,005990,500,68 억,,106045,N,N,0,N,00,N
|
|
|
|
|
20250214,140214,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8750,-60,5,-0.68,122887990,13997,304.41,8860,8860,8750,11450,6170,8810,8779.59,0.77,0,-79,8843,8826,8803,8786,8763,8835,8795,69,2640,500,6510,10,1,13718304,1200,2.42,0.30,12,0.10,3622.00,29210.00,8860,20250214,-1.24,7720,20240201,13.34,8860,-1.24,20250214,8410,4.04,20250103,8860,-1.24,20250214,7770,12.61,20240805,0.10,N,005990,500,68 억,,106045,N,N,0,N,00,N
|
|
|
|
|
20250214,130214,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8750,-60,5,-0.68,97182160,11067,240.69,8860,8860,8750,11450,6170,8810,8781.26,0.77,0,-79,8843,8826,8803,8786,8763,8835,8795,69,2640,500,6510,10,1,13718304,1200,2.42,0.30,12,0.08,3622.00,29210.00,8860,20250214,-1.24,7720,20240201,13.34,8860,-1.24,20250214,8410,4.04,20250103,8860,-1.24,20250214,7770,12.61,20240805,0.10,N,005990,500,68 억,,106045,N,N,0,N,00,N
|
|
|
|
|
20250214,120214,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8770,-40,5,-0.45,60494440,6883,149.70,8860,8860,8760,11450,6170,8810,8788.96,0.77,0,-90,8843,8826,8803,8786,8763,8835,8795,69,2640,500,6510,10,1,13718304,1203,2.42,0.30,12,0.05,3622.00,29210.00,8860,20250214,-1.02,7720,20240201,13.60,8860,-1.02,20250214,8410,4.28,20250103,8860,-1.02,20250214,7770,12.87,20240805,0.10,N,005990,500,68 억,,106045,N,N,0,N,00,N
|
|
|
|
|
20250214,110213,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8780,-30,5,-0.34,18960000,2153,46.82,8860,8860,8760,11450,6170,8810,8806.32,0.77,0,-16,8843,8826,8803,8786,8763,8835,8795,69,2640,500,6510,10,1,13718304,1204,2.42,0.30,12,0.02,3622.00,29210.00,8860,20250214,-0.90,7720,20240201,13.73,8860,-0.90,20250214,8410,4.40,20250103,8860,-0.90,20250214,7770,13.00,20240805,0.10,N,005990,500,68 억,,106045,N,N,0,N,00,N
|
|
|
|
|
20250214,100213,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8800,-10,5,-0.11,211730,24,0.52,8860,8860,8760,11450,6170,8810,8822.08,0.77,0,1,8843,8826,8803,8786,8763,8835,8795,69,2640,500,6510,10,1,13718304,1207,2.43,0.30,12,0.00,3622.00,29210.00,8860,20250214,-0.68,7720,20240201,13.99,8860,-0.68,20250214,8410,4.64,20250103,8860,-0.68,20250214,7770,13.26,20240805,0.10,N,005990,500,68 억,,106045,N,N,0,N,00,N
|
|
|
|
|
20250214,090214,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8860,50,2,0.57,8860,1,0.02,8860,8860,8860,11450,6170,8810,8860.00,0.77,0,0,8843,8826,8803,8786,8763,8835,8795,69,2640,500,6510,10,1,13718304,1215,2.45,0.30,12,0.00,3622.00,29210.00,8860,20250214,0.00,7720,20240201,14.77,8860,0.00,20250214,8410,5.35,20250103,8860,0.00,20250214,7770,14.03,20240805,0.10,N,005990,500,68 억,,106045,N,N,0,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8810,10,2,0.11,40461340,4596,69.81,8800,8820,8780,11440,6160,8800,8803.60,0.77,0,-6,8920,8860,8780,8720,8640,8890,8750,69,2640,500,6510,10,1,13718304,1209,2.43,0.30,12,0.03,3622.00,29210.00,8850,20250124,-0.45,7600,20240131,15.92,8850,-0.45,20250124,8410,4.76,20250103,8850,-0.45,20250124,7770,13.38,20240805,0.10,N,005990,500,68 억,,106051,N,N,0,N,00,N
|
|
|
|
|
20250213,150212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8820,20,2,0.23,40434910,4593,69.76,8800,8820,8780,11440,6160,8800,8803.59,0.77,0,-6,8920,8860,8780,8720,8640,8890,8750,69,2640,500,6510,10,1,13718304,1210,2.44,0.30,12,0.03,3622.00,29210.00,8850,20250124,-0.34,7600,20240131,16.05,8850,-0.34,20250124,8410,4.88,20250103,8850,-0.34,20250124,7770,13.51,20240805,0.10,N,005990,500,68 억,,106051,N,N,0,N,00,N
|
|
|
|
|
20250213,140212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8790,-10,5,-0.11,22488040,2556,38.82,8800,8820,8780,11440,6160,8800,8798.14,0.77,0,-6,8920,8860,8780,8720,8640,8890,8750,69,2640,500,6510,10,1,13718304,1206,2.43,0.30,12,0.02,3622.00,29210.00,8850,20250124,-0.68,7600,20240131,15.66,8850,-0.68,20250124,8410,4.52,20250103,8850,-0.68,20250124,7770,13.13,20240805,0.10,N,005990,500,68 억,,106051,N,N,0,N,00,N
|
|
|
|
|
20250213,130212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,-20,5,-0.23,22400130,2546,38.67,8800,8820,8780,11440,6160,8800,8798.17,0.77,0,-6,8920,8860,8780,8720,8640,8890,8750,69,2640,500,6510,10,1,13718304,1204,2.42,0.30,12,0.02,3622.00,29210.00,8850,20250124,-0.79,7600,20240131,15.53,8850,-0.79,20250124,8410,4.40,20250103,8850,-0.79,20250124,7770,13.00,20240805,0.10,N,005990,500,68 억,,106051,N,N,0,N,00,N
|
|
|
|
|
20250213,120212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8800,0,3,0.00,19722210,2241,34.04,8800,8820,8790,11440,6160,8800,8800.63,0.77,0,-6,8920,8860,8780,8720,8640,8890,8750,69,2640,500,6510,10,1,13718304,1207,2.43,0.30,12,0.02,3622.00,29210.00,8850,20250124,-0.56,7600,20240131,15.79,8850,-0.56,20250124,8410,4.64,20250103,8850,-0.56,20250124,7770,13.26,20240805,0.10,N,005990,500,68 억,,106051,N,N,0,N,00,N
|
|
|
|
|
20250213,110211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8800,0,3,0.00,19722210,2241,34.04,8800,8820,8790,11440,6160,8800,8800.63,0.77,0,-6,8920,8860,8780,8720,8640,8890,8750,69,2640,500,6510,10,1,13718304,1207,2.43,0.30,12,0.02,3622.00,29210.00,8850,20250124,-0.56,7600,20240131,15.79,8850,-0.56,20250124,8410,4.64,20250103,8850,-0.56,20250124,7770,13.26,20240805,0.10,N,005990,500,68 억,,106051,N,N,0,N,00,N
|
|
|
|
|
20250213,100213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8820,20,2,0.23,1664610,189,2.87,8800,8820,8790,11440,6160,8800,8807.46,0.77,0,-6,8920,8860,8780,8720,8640,8890,8750,69,2640,500,6510,10,1,13718304,1210,2.44,0.30,12,0.00,3622.00,29210.00,8850,20250124,-0.34,7600,20240131,16.05,8850,-0.34,20250124,8410,4.88,20250103,8850,-0.34,20250124,7770,13.51,20240805,0.10,N,005990,500,68 억,,106051,N,N,0,N,00,N
|
|
|
|
|
20250213,090212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8800,0,3,0.00,923990,105,1.59,8800,8800,8790,11440,6160,8800,8799.90,0.77,0,0,8920,8860,8780,8720,8640,8890,8750,69,2640,500,6510,10,1,13718304,1207,2.43,0.30,12,0.00,3622.00,29210.00,8850,20250124,-0.56,7600,20240131,15.79,8850,-0.56,20250124,8410,4.64,20250103,8850,-0.56,20250124,7770,13.26,20240805,0.10,N,005990,500,68 억,,106051,N,N,0,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8800,10,2,0.11,57945370,6584,89.99,8770,8840,8700,11420,6160,8790,8800.94,0.77,0,-10,8823,8806,8783,8766,8743,8815,8775,69,2630,500,6500,10,1,13718304,1207,2.43,0.30,12,0.05,3622.00,29210.00,8850,20250124,-0.56,7600,20240130,15.79,8850,-0.56,20250124,8410,4.64,20250103,8850,-0.56,20250124,7770,13.26,20240805,0.10,N,005990,500,68 억,,106061,N,N,0,N,00,N
|
|
|
|
|
20250212,150211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8800,10,2,0.11,57716560,6558,89.64,8770,8840,8700,11420,6160,8790,8800.94,0.77,0,-10,8823,8806,8783,8766,8743,8815,8775,69,2630,500,6500,10,1,13718304,1207,2.43,0.30,12,0.05,3622.00,29210.00,8850,20250124,-0.56,7600,20240130,15.79,8850,-0.56,20250124,8410,4.64,20250103,8850,-0.56,20250124,7770,13.26,20240805,0.10,N,005990,500,68 억,,106061,N,N,0,N,00,N
|
|
|
|
|
20250212,140211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8820,30,2,0.34,56000560,6363,86.97,8770,8840,8700,11420,6160,8790,8800.97,0.77,0,-10,8823,8806,8783,8766,8743,8815,8775,69,2630,500,6500,10,1,13718304,1210,2.44,0.30,12,0.05,3622.00,29210.00,8850,20250124,-0.34,7600,20240130,16.05,8850,-0.34,20250124,8410,4.88,20250103,8850,-0.34,20250124,7770,13.51,20240805,0.10,N,005990,500,68 억,,106061,N,N,0,N,00,N
|
|
|
|
|
20250212,130212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8800,10,2,0.11,28699940,3263,44.60,8770,8840,8700,11420,6160,8790,8795.57,0.77,0,-10,8823,8806,8783,8766,8743,8815,8775,69,2630,500,6500,10,1,13718304,1207,2.43,0.30,12,0.02,3622.00,29210.00,8850,20250124,-0.56,7600,20240130,15.79,8850,-0.56,20250124,8410,4.64,20250103,8850,-0.56,20250124,7770,13.26,20240805,0.10,N,005990,500,68 억,,106061,N,N,0,N,00,N
|
|
|
|
|
20250212,120211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8790,0,3,0.00,19620050,2231,30.49,8770,8840,8700,11420,6160,8790,8794.29,0.77,0,-10,8823,8806,8783,8766,8743,8815,8775,69,2630,500,6500,10,1,13718304,1206,2.43,0.30,12,0.02,3622.00,29210.00,8850,20250124,-0.68,7600,20240130,15.66,8850,-0.68,20250124,8410,4.52,20250103,8850,-0.68,20250124,7770,13.13,20240805,0.10,N,005990,500,68 억,,106061,N,N,0,N,00,N
|
|
|
|
|
20250212,110212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8790,0,3,0.00,19051690,2166,29.61,8770,8840,8770,11420,6160,8790,8795.79,0.77,0,-13,8823,8806,8783,8766,8743,8815,8775,69,2630,500,6500,10,1,13718304,1206,2.43,0.30,12,0.02,3622.00,29210.00,8850,20250124,-0.68,7600,20240130,15.66,8850,-0.68,20250124,8410,4.52,20250103,8850,-0.68,20250124,7770,13.13,20240805,0.10,N,005990,500,68 억,,106061,N,N,0,N,00,N
|
|
|
|
|
20250212,100212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8820,30,2,0.34,8993050,1023,13.98,8770,8840,8770,11420,6160,8790,8790.86,0.77,0,0,8823,8806,8783,8766,8743,8815,8775,69,2630,500,6500,10,1,13718304,1210,2.44,0.30,12,0.01,3622.00,29210.00,8850,20250124,-0.34,7600,20240130,16.05,8850,-0.34,20250124,8410,4.88,20250103,8850,-0.34,20250124,7770,13.51,20240805,0.10,N,005990,500,68 억,,106061,N,N,0,N,00,N
|
|
|
|
|
20250212,090212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,11420,6160,8790,0.00,0.77,0,0,8823,8806,8783,8766,8743,8815,8775,69,2630,500,6500,10,1,13718304,1206,2.43,0.30,12,0.00,3622.00,29210.00,8850,20250124,-0.68,7600,20240130,15.66,8850,-0.68,20250124,8410,4.52,20250103,8850,-0.68,20250124,7770,13.13,20240805,0.10,N,005990,500,68 억,,106061,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8790,10,2,0.11,64259450,7314,71.03,8780,8800,8760,11410,6150,8780,8785.81,0.77,0,-31,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1206,2.43,0.30,12,0.05,3622.00,29210.00,8850,20250124,-0.68,7470,20240129,17.67,8850,-0.68,20250124,8410,4.52,20250103,8850,-0.68,20250124,7770,13.13,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
|
|
|
|
|
20250211,150211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8800,20,2,0.23,59855650,6813,66.16,8780,8800,8760,11410,6150,8780,8785.51,0.77,0,-32,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1207,2.43,0.30,12,0.05,3622.00,29210.00,8850,20250124,-0.56,7470,20240129,17.80,8850,-0.56,20250124,8410,4.64,20250103,8850,-0.56,20250124,7770,13.26,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
|
|
|
|
|
20250211,140212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8790,10,2,0.11,40490130,4611,44.78,8780,8790,8760,11410,6150,8780,8781.20,0.77,0,120,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1206,2.43,0.30,12,0.03,3622.00,29210.00,8850,20250124,-0.68,7470,20240129,17.67,8850,-0.68,20250124,8410,4.52,20250103,8850,-0.68,20250124,7770,13.13,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
|
|
|
|
|
20250211,130210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,0,3,0.00,36077640,4109,39.90,8780,8790,8760,11410,6150,8780,8780.15,0.77,0,118,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1204,2.42,0.30,12,0.03,3622.00,29210.00,8850,20250124,-0.79,7470,20240129,17.54,8850,-0.79,20250124,8410,4.40,20250103,8850,-0.79,20250124,7770,13.00,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
|
|
|
|
|
20250211,120211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,0,3,0.00,30537460,3478,33.78,8780,8790,8760,11410,6150,8780,8780.18,0.77,0,117,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1204,2.42,0.30,12,0.03,3622.00,29210.00,8850,20250124,-0.79,7470,20240129,17.54,8850,-0.79,20250124,8410,4.40,20250103,8850,-0.79,20250124,7770,13.00,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
|
|
|
|
|
20250211,110211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,-10,5,-0.11,17296220,1970,19.13,8780,8790,8760,11410,6150,8780,8779.81,0.77,0,-35,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1203,2.42,0.30,12,0.01,3622.00,29210.00,8850,20250124,-0.90,7470,20240129,17.40,8850,-0.90,20250124,8410,4.28,20250103,8850,-0.90,20250124,7770,12.87,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
|
|
|
|
|
20250211,100211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,0,3,0.00,17085690,1946,18.90,8780,8790,8760,11410,6150,8780,8779.90,0.77,0,-35,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1204,2.42,0.30,12,0.01,3622.00,29210.00,8850,20250124,-0.79,7470,20240129,17.54,8850,-0.79,20250124,8410,4.40,20250103,8850,-0.79,20250124,7770,13.00,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
|
|
|
|
|
20250211,090211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,0,3,0.00,0,0,0.00,0,0,0,11410,6150,8780,0.00,0.77,0,0,8973,8876,8743,8646,8513,8810,8580,69,2630,500,6490,10,1,13718304,1204,2.42,0.30,12,0.00,3622.00,29210.00,8850,20250124,-0.79,7470,20240129,17.54,8850,-0.79,20250124,8410,4.40,20250103,8850,-0.79,20250124,7770,13.00,20240805,0.10,N,005990,500,68 억,,106092,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,80,2,0.92,89980750,10297,144.78,8840,8840,8610,11310,6090,8700,8738.54,0.77,0,86,8733,8716,8683,8666,8633,8725,8675,69,2610,500,6430,10,1,13718304,1204,2.42,0.30,12,0.08,3622.00,29210.00,8850,20250124,-0.79,7430,20240126,18.17,8850,-0.79,20250124,8410,4.40,20250103,8850,-0.79,20250124,7770,13.00,20240805,0.10,N,005990,500,68 억,,106006,N,N,0,N,00,N
|
|
|
|
|
20250210,150210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8760,60,2,0.69,82913830,9492,133.46,8840,8840,8610,11310,6090,8700,8735.13,0.77,0,164,8733,8716,8683,8666,8633,8725,8675,69,2610,500,6430,10,1,13718304,1202,2.42,0.30,12,0.07,3622.00,29210.00,8850,20250124,-1.02,7430,20240126,17.90,8850,-1.02,20250124,8410,4.16,20250103,8850,-1.02,20250124,7770,12.74,20240805,0.10,N,005990,500,68 억,,106006,N,N,0,N,00,N
|
|
|
|
|
20250210,140211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,70,2,0.80,65206750,7464,104.95,8840,8840,8610,11310,6090,8700,8736.17,0.77,0,2,8733,8716,8683,8666,8633,8725,8675,69,2610,500,6430,10,1,13718304,1203,2.42,0.30,12,0.05,3622.00,29210.00,8850,20250124,-0.90,7430,20240126,18.03,8850,-0.90,20250124,8410,4.28,20250103,8850,-0.90,20250124,7770,12.87,20240805,0.10,N,005990,500,68 억,,106006,N,N,0,N,00,N
|
|
|
|
|
20250210,130210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8760,60,2,0.69,30384850,3485,49.00,8840,8840,8610,11310,6090,8700,8718.76,0.77,0,96,8733,8716,8683,8666,8633,8725,8675,69,2610,500,6430,10,1,13718304,1202,2.42,0.30,12,0.03,3622.00,29210.00,8850,20250124,-1.02,7430,20240126,17.90,8850,-1.02,20250124,8410,4.16,20250103,8850,-1.02,20250124,7770,12.74,20240805,0.10,N,005990,500,68 억,,106006,N,N,0,N,00,N
|
|
|
|
|
20250210,120210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8740,40,2,0.46,21373870,2454,34.51,8840,8840,8610,11310,6090,8700,8709.81,0.77,0,96,8733,8716,8683,8666,8633,8725,8675,69,2610,500,6430,10,1,13718304,1199,2.41,0.30,12,0.02,3622.00,29210.00,8850,20250124,-1.24,7430,20240126,17.63,8850,-1.24,20250124,8410,3.92,20250103,8850,-1.24,20250124,7770,12.48,20240805,0.10,N,005990,500,68 억,,106006,N,N,0,N,00,N
|
|
|
|
|
20250210,110209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8720,20,2,0.23,16647800,1913,26.90,8840,8840,8610,11310,6090,8700,8702.46,0.77,0,96,8733,8716,8683,8666,8633,8725,8675,69,2610,500,6430,10,1,13718304,1196,2.41,0.30,12,0.01,3622.00,29210.00,8850,20250124,-1.47,7430,20240126,17.36,8850,-1.47,20250124,8410,3.69,20250103,8850,-1.47,20250124,7770,12.23,20240805,0.10,N,005990,500,68 억,,106006,N,N,0,N,00,N
|
|
|
|
|
20250210,100209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8720,20,2,0.23,9445900,1088,15.30,8840,8840,8610,11310,6090,8700,8681.88,0.77,0,0,8733,8716,8683,8666,8633,8725,8675,69,2610,500,6430,10,1,13718304,1196,2.41,0.30,12,0.01,3622.00,29210.00,8850,20250124,-1.47,7430,20240126,17.36,8850,-1.47,20250124,8410,3.69,20250103,8850,-1.47,20250124,7770,12.23,20240805,0.10,N,005990,500,68 억,,106006,N,N,0,N,00,N
|
|
|
|
|
20250210,090210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8630,-70,5,-0.80,504720,58,0.82,8840,8840,8610,11310,6090,8700,8702.11,0.77,0,0,8733,8716,8683,8666,8633,8725,8675,69,2610,500,6430,10,1,13718304,1184,2.38,0.30,12,0.00,3622.00,29210.00,8850,20250124,-2.49,7430,20240126,16.15,8850,-2.49,20250124,8410,2.62,20250103,8850,-2.49,20250124,7770,11.07,20240805,0.10,N,005990,500,68 억,,106006,N,N,0,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8700,40,2,0.46,61679690,7112,101.75,8680,8700,8650,11250,6070,8660,8672.62,0.77,0,-2,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1193,2.40,0.30,12,0.05,3622.00,29210.00,8850,20250124,-1.69,7430,20240126,17.09,8850,-1.69,20250124,8410,3.45,20250103,8850,-1.69,20250124,7770,11.97,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N
|
|
|
|
|
20250207,150209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8690,30,2,0.35,61644920,7108,101.69,8680,8700,8650,11250,6070,8660,8672.61,0.77,0,-2,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1192,2.40,0.30,12,0.05,3622.00,29210.00,8850,20250124,-1.81,7430,20240126,16.96,8850,-1.81,20250124,8410,3.33,20250103,8850,-1.81,20250124,7770,11.84,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N
|
|
|
|
|
20250207,140208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8680,20,2,0.23,47291440,5456,78.05,8680,8700,8650,11250,6070,8660,8667.79,0.77,0,-3,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1191,2.40,0.30,12,0.04,3622.00,29210.00,8850,20250124,-1.92,7430,20240126,16.82,8850,-1.92,20250124,8410,3.21,20250103,8850,-1.92,20250124,7770,11.71,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N
|
|
|
|
|
20250207,130208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8660,0,3,0.00,42395940,4892,69.99,8680,8700,8650,11250,6070,8660,8666.38,0.77,0,135,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1188,2.39,0.30,12,0.04,3622.00,29210.00,8850,20250124,-2.15,7430,20240126,16.55,8850,-2.15,20250124,8410,2.97,20250103,8850,-2.15,20250124,7770,11.45,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N
|
|
|
|
|
20250207,120208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8650,-10,5,-0.12,42300680,4881,69.83,8680,8700,8650,11250,6070,8660,8666.40,0.77,0,135,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1187,2.39,0.30,12,0.04,3622.00,29210.00,8850,20250124,-2.26,7430,20240126,16.42,8850,-2.26,20250124,8410,2.85,20250103,8850,-2.26,20250124,7770,11.33,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N
|
|
|
|
|
20250207,110208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8650,-10,5,-0.12,42266080,4877,69.77,8680,8700,8650,11250,6070,8660,8666.41,0.77,0,135,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1187,2.39,0.30,12,0.04,3622.00,29210.00,8850,20250124,-2.26,7430,20240126,16.42,8850,-2.26,20250124,8410,2.85,20250103,8850,-2.26,20250124,7770,11.33,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N
|
|
|
|
|
20250207,100208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8680,20,2,0.23,32673060,3768,53.91,8680,8700,8650,11250,6070,8660,8671.19,0.77,0,135,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1191,2.40,0.30,12,0.03,3622.00,29210.00,8850,20250124,-1.92,7430,20240126,16.82,8850,-1.92,20250124,8410,3.21,20250103,8850,-1.92,20250124,7770,11.71,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N
|
|
|
|
|
20250207,090208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8660,0,3,0.00,0,0,0.00,0,0,0,11250,6070,8660,0.00,0.77,0,0,8720,8690,8660,8630,8600,8690,8630,69,2590,500,6400,10,1,13718304,1188,2.39,0.30,12,0.00,3622.00,29210.00,8850,20250124,-2.15,7430,20240126,16.55,8850,-2.15,20250124,8410,2.97,20250103,8850,-2.15,20250124,7770,11.45,20240805,0.10,N,005990,500,68 억,,106008,N,N,0,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8660,20,2,0.23,60452360,6990,148.72,8660,8690,8630,11230,6050,8640,8648.41,0.77,0,-128,8760,8700,8640,8580,8520,8670,8550,69,2590,500,6390,10,1,13718304,1188,2.39,0.30,12,0.05,3622.00,29210.00,8850,20250124,-2.15,7430,20240126,16.55,8850,-2.15,20250124,8410,2.97,20250103,8850,-2.15,20250124,7770,11.45,20240805,0.10,N,005990,500,68 억,,106136,N,N,0,N,00,N
|
|
|
|
|
20250206,150206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8650,10,2,0.12,60435040,6988,148.68,8660,8690,8630,11230,6050,8640,8648.40,0.77,0,-128,8760,8700,8640,8580,8520,8670,8550,69,2590,500,6390,10,1,13718304,1187,2.39,0.30,12,0.05,3622.00,29210.00,8850,20250124,-2.26,7430,20240126,16.42,8850,-2.26,20250124,8410,2.85,20250103,8850,-2.26,20250124,7770,11.33,20240805,0.10,N,005990,500,68 억,,106136,N,N,0,N,00,N
|
|
|
|
|
20250206,140207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8630,-10,5,-0.12,31002870,3584,76.26,8660,8690,8630,11230,6050,8640,8650.35,0.77,0,-128,8760,8700,8640,8580,8520,8670,8550,69,2590,500,6390,10,1,13718304,1184,2.38,0.30,12,0.03,3622.00,29210.00,8850,20250124,-2.49,7430,20240126,16.15,8850,-2.49,20250124,8410,2.62,20250103,8850,-2.49,20250124,7770,11.07,20240805,0.10,N,005990,500,68 억,,106136,N,N,0,N,00,N
|
|
|
|
|
20250206,130205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8630,-10,5,-0.12,30700560,3549,75.51,8660,8690,8630,11230,6050,8640,8650.48,0.77,0,-128,8760,8700,8640,8580,8520,8670,8550,69,2590,500,6390,10,1,13718304,1184,2.38,0.30,12,0.03,3622.00,29210.00,8850,20250124,-2.49,7430,20240126,16.15,8850,-2.49,20250124,8410,2.62,20250103,8850,-2.49,20250124,7770,11.07,20240805,0.10,N,005990,500,68 억,,106136,N,N,0,N,00,N
|
|
|
|
|
20250206,120205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8630,-10,5,-0.12,30700560,3549,75.51,8660,8690,8630,11230,6050,8640,8650.48,0.77,0,-128,8760,8700,8640,8580,8520,8670,8550,69,2590,500,6390,10,1,13718304,1184,2.38,0.30,12,0.03,3622.00,29210.00,8850,20250124,-2.49,7430,20240126,16.15,8850,-2.49,20250124,8410,2.62,20250103,8850,-2.49,20250124,7770,11.07,20240805,0.10,N,005990,500,68 억,,106136,N,N,0,N,00,N
|
|
|
|
|
20250206,110159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8640,0,3,0.00,24350290,2814,59.87,8660,8690,8640,11230,6050,8640,8653.27,0.77,0,-60,8760,8700,8640,8580,8520,8670,8550,69,2590,500,6390,10,1,13718304,1185,2.39,0.30,12,0.02,3622.00,29210.00,8850,20250124,-2.37,7430,20240126,16.29,8850,-2.37,20250124,8410,2.73,20250103,8850,-2.37,20250124,7770,11.20,20240805,0.10,N,005990,500,68 억,,106136,N,N,0,N,00,N
|
|
|
|
|
20250206,100205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8640,0,3,0.00,21732360,2511,53.43,8660,8690,8640,11230,6050,8640,8654.86,0.77,0,-34,8760,8700,8640,8580,8520,8670,8550,69,2590,500,6390,10,1,13718304,1185,2.39,0.30,12,0.02,3622.00,29210.00,8850,20250124,-2.37,7430,20240126,16.29,8850,-2.37,20250124,8410,2.73,20250103,8850,-2.37,20250124,7770,11.20,20240805,0.10,N,005990,500,68 억,,106136,N,N,0,N,00,N
|
|
|
|
|
20250206,090206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8640,0,3,0.00,0,0,0.00,0,0,0,11230,6050,8640,0.00,0.77,0,0,8760,8700,8640,8580,8520,8670,8550,69,2590,500,6390,10,1,13718304,1185,2.39,0.30,12,0.00,3622.00,29210.00,8850,20250124,-2.37,7430,20240126,16.29,8850,-2.37,20250124,8410,2.73,20250103,8850,-2.37,20250124,7770,11.20,20240805,0.10,N,005990,500,68 억,,106136,N,N,0,N,00,N
|
|
|
|
|
20250205,160205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8640,40,2,0.47,40628030,4700,51.37,8700,8700,8580,11180,6020,8600,8644.26,0.77,0,-39,8733,8666,8613,8546,8493,8640,8520,69,2580,500,6360,10,1,13718304,1185,2.39,0.30,12,0.03,3622.00,29210.00,8850,20250124,-2.37,7430,20240126,16.29,8850,-2.37,20250124,8410,2.73,20250103,8850,-2.37,20250124,7770,11.20,20240805,0.10,N,005990,500,68 억,,106175,N,N,0,N,00,N
|
|
|
|
|
20250205,150204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8640,40,2,0.47,40532990,4689,51.25,8700,8700,8580,11180,6020,8600,8644.27,0.77,0,-28,8733,8666,8613,8546,8493,8640,8520,69,2580,500,6360,10,1,13718304,1185,2.39,0.30,12,0.03,3622.00,29210.00,8850,20250124,-2.37,7430,20240126,16.29,8850,-2.37,20250124,8410,2.73,20250103,8850,-2.37,20250124,7770,11.20,20240805,0.10,N,005990,500,68 억,,106175,N,N,0,N,00,N
|
|
|
|
|
20250205,140205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8640,40,2,0.47,9882100,1144,12.50,8700,8700,8580,11180,6020,8600,8638.20,0.77,0,-31,8733,8666,8613,8546,8493,8640,8520,69,2580,500,6360,10,1,13718304,1185,2.39,0.30,12,0.01,3622.00,29210.00,8850,20250124,-2.37,7430,20240126,16.29,8850,-2.37,20250124,8410,2.73,20250103,8850,-2.37,20250124,7770,11.20,20240805,0.10,N,005990,500,68 억,,106175,N,N,0,N,00,N
|
|
|
|
|
20250205,130204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8620,20,2,0.23,6832180,791,8.64,8700,8700,8580,11180,6020,8600,8637.40,0.77,0,-31,8733,8666,8613,8546,8493,8640,8520,69,2580,500,6360,10,1,13718304,1183,2.38,0.30,12,0.01,3622.00,29210.00,8850,20250124,-2.60,7430,20240126,16.02,8850,-2.60,20250124,8410,2.50,20250103,8850,-2.60,20250124,7770,10.94,20240805,0.10,N,005990,500,68 억,,106175,N,N,0,N,00,N
|
|
|
|
|
20250205,120205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8640,40,2,0.47,6478070,750,8.20,8700,8700,8580,11180,6020,8600,8637.43,0.77,0,-31,8733,8666,8613,8546,8493,8640,8520,69,2580,500,6360,10,1,13718304,1185,2.39,0.30,12,0.01,3622.00,29210.00,8850,20250124,-2.37,7430,20240126,16.29,8850,-2.37,20250124,8410,2.73,20250103,8850,-2.37,20250124,7770,11.20,20240805,0.10,N,005990,500,68 억,,106175,N,N,0,N,00,N
|
|
|
|
|
20250205,110204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8650,50,2,0.58,1440950,167,1.83,8700,8700,8580,11180,6020,8600,8628.44,0.77,0,0,8733,8666,8613,8546,8493,8640,8520,69,2580,500,6360,10,1,13718304,1187,2.39,0.30,12,0.00,3622.00,29210.00,8850,20250124,-2.26,7430,20240126,16.42,8850,-2.26,20250124,8410,2.85,20250103,8850,-2.26,20250124,7770,11.33,20240805,0.10,N,005990,500,68 억,,106175,N,N,0,N,00,N
|
|
|
|
|
20250205,100205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8650,50,2,0.58,1440950,167,1.83,8700,8700,8580,11180,6020,8600,8628.44,0.77,0,1,8733,8666,8613,8546,8493,8640,8520,69,2580,500,6360,10,1,13718304,1187,2.39,0.30,12,0.00,3622.00,29210.00,8850,20250124,-2.26,7430,20240126,16.42,8850,-2.26,20250124,8410,2.85,20250103,8850,-2.26,20250124,7770,11.33,20240805,0.10,N,005990,500,68 억,,106175,N,N,0,N,00,N
|
|
|
|
|
20250205,090207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8690,90,2,1.05,330230,38,0.42,8700,8700,8690,11180,6020,8600,8690.26,0.77,0,0,8733,8666,8613,8546,8493,8640,8520,69,2580,500,6360,10,1,13718304,1192,2.40,0.30,12,0.00,3622.00,29210.00,8850,20250124,-1.81,7430,20240126,16.96,8850,-1.81,20250124,8410,3.33,20250103,8850,-1.81,20250124,7770,11.84,20240805,0.10,N,005990,500,68 억,,106175,N,N,0,N,00,N
|
|
|
|
|
20250204,160202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8600,-40,5,-0.46,78949850,9150,74.05,8610,8680,8560,11230,6050,8640,8628.40,0.77,0,88,8720,8680,8620,8580,8520,8650,8550,69,2590,500,6390,10,1,13718304,1180,2.37,0.29,12,0.07,3622.00,29210.00,8850,20250124,-2.82,7430,20240126,15.75,8850,-2.82,20250124,8410,2.26,20250103,8850,-2.82,20250124,7770,10.68,20240805,0.10,N,005990,500,68 억,,106087,N,N,0,N,00,N
|
|
|
|
|
20250204,150203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8640,0,3,0.00,78640250,9114,73.76,8610,8680,8560,11230,6050,8640,8628.51,0.77,0,88,8720,8680,8620,8580,8520,8650,8550,69,2590,500,6390,10,1,13718304,1185,2.39,0.30,12,0.07,3622.00,29210.00,8850,20250124,-2.37,7430,20240126,16.29,8850,-2.37,20250124,8410,2.73,20250103,8850,-2.37,20250124,7770,11.20,20240805,0.10,N,005990,500,68 억,,106087,N,N,0,N,00,N
|
|
|
|
|
20250204,140203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8640,0,3,0.00,61360030,7114,57.57,8610,8680,8560,11230,6050,8640,8625.25,0.77,0,88,8720,8680,8620,8580,8520,8650,8550,69,2590,500,6390,10,1,13718304,1185,2.39,0.30,12,0.05,3622.00,29210.00,8850,20250124,-2.37,7430,20240126,16.29,8850,-2.37,20250124,8410,2.73,20250103,8850,-2.37,20250124,7770,11.20,20240805,0.10,N,005990,500,68 억,,106087,N,N,0,N,00,N
|
|
|
|
|
20250204,130202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8660,20,2,0.23,35429360,4120,33.34,8610,8660,8560,11230,6050,8640,8599.36,0.77,0,46,8720,8680,8620,8580,8520,8650,8550,69,2590,500,6390,10,1,13718304,1188,2.39,0.30,12,0.03,3622.00,29210.00,8850,20250124,-2.15,7430,20240126,16.55,8850,-2.15,20250124,8410,2.97,20250103,8850,-2.15,20250124,7770,11.45,20240805,0.10,N,005990,500,68 억,,106087,N,N,0,N,00,N
|
|
|
|
|
20250204,120204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8590,-50,5,-0.58,29969650,3488,28.23,8610,8630,8560,11230,6050,8640,8592.22,0.77,0,46,8720,8680,8620,8580,8520,8650,8550,69,2590,500,6390,10,1,13718304,1178,2.37,0.29,12,0.03,3622.00,29210.00,8850,20250124,-2.94,7430,20240126,15.61,8850,-2.94,20250124,8410,2.14,20250103,8850,-2.94,20250124,7770,10.55,20240805,0.10,N,005990,500,68 억,,106087,N,N,0,N,00,N
|
|
|
|
|
20250204,110200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8560,-80,5,-0.93,20563520,2396,19.39,8610,8610,8560,11230,6050,8640,8582.44,0.77,0,46,8720,8680,8620,8580,8520,8650,8550,69,2590,500,6390,10,1,13718304,1174,2.36,0.29,12,0.02,3622.00,29210.00,8850,20250124,-3.28,7430,20240126,15.21,8850,-3.28,20250124,8410,1.78,20250103,8850,-3.28,20250124,7770,10.17,20240805,0.10,N,005990,500,68 억,,106087,N,N,0,N,00,N
|
|
|
|
|
20250204,100203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8580,-60,5,-0.69,11993950,1396,11.30,8610,8610,8580,11230,6050,8640,8591.65,0.77,0,46,8720,8680,8620,8580,8520,8650,8550,69,2590,500,6390,10,1,13718304,1177,2.37,0.29,12,0.01,3622.00,29210.00,8850,20250124,-3.05,7430,20240126,15.48,8850,-3.05,20250124,8410,2.02,20250103,8850,-3.05,20250124,7770,10.42,20240805,0.10,N,005990,500,68 억,,106087,N,N,0,N,00,N
|
|
|
|
|
20250204,090203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8610,-30,5,-0.35,542430,63,0.51,8610,8610,8610,11230,6050,8640,8610.00,0.77,0,-6,8720,8680,8620,8580,8520,8650,8550,69,2590,500,6390,10,1,13718304,1181,2.38,0.29,12,0.00,3622.00,29210.00,8850,20250124,-2.71,7430,20240126,15.88,8850,-2.71,20250124,8410,2.38,20250103,8850,-2.71,20250124,7770,10.81,20240805,0.10,N,005990,500,68 억,,106087,N,N,0,N,00,N
|
