104 lines
43 KiB
CSV
104 lines
43 KiB
CSV
|
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
|
||
|
|
20240229,160240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5070,20,2,0.40,71372190,14041,153.20,5090,5120,5050,6560,3540,5050,5083.13,1.15,0,118,5130,5090,5060,5020,4990,5075,5005,88,1510,500,3130,10,1,17600000,892,4.92,0.67,12,0.08,1030.00,7565.00,8900,20230703,-43.03,4945,20240126,2.53,5710,-11.21,20240117,4945,2.53,20240126,8900,-43.03,20230703,4945,2.53,20240126,1.53,N,009780,500,88 억,,202740,N,N,0,N,00,N
|
||
|
|
20240229,150239,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5070,20,2,0.40,62901890,12369,134.96,5090,5120,5050,6560,3540,5050,5085.45,1.15,0,158,5130,5090,5060,5020,4990,5075,5005,88,1510,500,3130,10,1,17600000,892,4.92,0.67,12,0.07,1030.00,7565.00,8900,20230703,-43.03,4945,20240126,2.53,5710,-11.21,20240117,4945,2.53,20240126,8900,-43.03,20230703,4945,2.53,20240126,1.53,N,009780,500,88 억,,202740,N,N,0,N,00,N
|
||
|
|
20240229,140240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5070,20,2,0.40,62247820,12240,133.55,5090,5120,5050,6560,3540,5050,5085.61,1.15,0,166,5130,5090,5060,5020,4990,5075,5005,88,1510,500,3130,10,1,17600000,892,4.92,0.67,12,0.07,1030.00,7565.00,8900,20230703,-43.03,4945,20240126,2.53,5710,-11.21,20240117,4945,2.53,20240126,8900,-43.03,20230703,4945,2.53,20240126,1.53,N,009780,500,88 억,,202740,N,N,0,N,00,N
|
||
|
|
20240229,130240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5120,70,2,1.39,30376090,5961,65.04,5090,5120,5050,6560,3540,5050,5095.80,1.15,0,-254,5130,5090,5060,5020,4990,5075,5005,88,1510,500,3130,10,1,17600000,901,4.97,0.68,12,0.03,1030.00,7565.00,8900,20230703,-42.47,4945,20240126,3.54,5710,-10.33,20240117,4945,3.54,20240126,8900,-42.47,20230703,4945,3.54,20240126,1.53,N,009780,500,88 억,,202740,N,N,0,N,00,N
|
||
|
|
20240229,120241,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5090,40,2,0.79,29708040,5830,63.61,5090,5120,5050,6560,3540,5050,5095.72,1.15,0,-235,5130,5090,5060,5020,4990,5075,5005,88,1510,500,3130,10,1,17600000,896,4.94,0.67,12,0.03,1030.00,7565.00,8900,20230703,-42.81,4945,20240126,2.93,5710,-10.86,20240117,4945,2.93,20240126,8900,-42.81,20230703,4945,2.93,20240126,1.53,N,009780,500,88 억,,202740,N,N,0,N,00,N
|
||
|
|
20240229,110241,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5080,30,2,0.59,6549520,1291,14.09,5090,5090,5050,6560,3540,5050,5073.21,1.15,0,-409,5130,5090,5060,5020,4990,5075,5005,88,1510,500,3130,10,1,17600000,894,4.93,0.67,12,0.01,1030.00,7565.00,8900,20230703,-42.92,4945,20240126,2.73,5710,-11.03,20240117,4945,2.73,20240126,8900,-42.92,20230703,4945,2.73,20240126,1.53,N,009780,500,88 억,,202740,N,N,0,N,00,N
|
||
|
|
20240229,100241,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5060,10,2,0.20,1240930,245,2.67,5090,5090,5050,6560,3540,5050,5065.02,1.15,0,-101,5130,5090,5060,5020,4990,5075,5005,88,1510,500,3130,10,1,17600000,891,4.91,0.67,12,0.00,1030.00,7565.00,8900,20230703,-43.15,4945,20240126,2.33,5710,-11.38,20240117,4945,2.33,20240126,8900,-43.15,20230703,4945,2.33,20240126,1.53,N,009780,500,88 억,,202740,N,N,0,N,00,N
|
||
|
|
20240229,090242,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5050,0,3,0.00,490990,97,1.06,5090,5090,5050,6560,3540,5050,5061.75,1.15,0,-74,5130,5090,5060,5020,4990,5075,5005,88,1510,500,3130,10,1,17600000,889,4.90,0.67,12,0.00,1030.00,7565.00,8900,20230703,-43.26,4945,20240126,2.12,5710,-11.56,20240117,4945,2.12,20240126,8900,-43.26,20230703,4945,2.12,20240126,1.53,N,009780,500,88 억,,202740,N,N,0,N,00,N
|
||
|
|
20240228,160226,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5050,-20,5,-0.39,46151380,9128,39.29,5070,5100,5030,6590,3550,5070,5056.02,1.15,0,41,5183,5126,5073,5016,4963,5100,4990,88,1520,500,3140,10,1,17600000,889,4.90,0.67,12,0.05,1030.00,7565.00,8900,20230703,-43.26,4945,20240126,2.12,5710,-11.56,20240117,4945,2.12,20240126,8900,-43.26,20230703,4945,2.12,20240126,1.53,N,009780,500,88 억,,202699,N,N,0,N,00,N
|
||
|
|
20240228,150228,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5070,0,3,0.00,44517950,8805,37.90,5070,5100,5030,6590,3550,5070,5055.99,1.15,0,78,5183,5126,5073,5016,4963,5100,4990,88,1520,500,3140,10,1,17600000,892,4.92,0.67,12,0.05,1030.00,7565.00,8900,20230703,-43.03,4945,20240126,2.53,5710,-11.21,20240117,4945,2.53,20240126,8900,-43.03,20230703,4945,2.53,20240126,1.53,N,009780,500,88 억,,202699,N,N,0,N,00,N
|
||
|
|
20240228,140240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5080,10,2,0.20,39582170,7829,33.70,5070,5100,5030,6590,3550,5070,5055.84,1.15,0,57,5183,5126,5073,5016,4963,5100,4990,88,1520,500,3140,10,1,17600000,894,4.93,0.67,12,0.04,1030.00,7565.00,8900,20230703,-42.92,4945,20240126,2.73,5710,-11.03,20240117,4945,2.73,20240126,8900,-42.92,20230703,4945,2.73,20240126,1.53,N,009780,500,88 억,,202699,N,N,0,N,00,N
|
||
|
|
20240228,130240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5070,0,3,0.00,34895120,6904,29.72,5070,5100,5030,6590,3550,5070,5054.33,1.15,0,571,5183,5126,5073,5016,4963,5100,4990,88,1520,500,3140,10,1,17600000,892,4.92,0.67,12,0.04,1030.00,7565.00,8900,20230703,-43.03,4945,20240126,2.53,5710,-11.21,20240117,4945,2.53,20240126,8900,-43.03,20230703,4945,2.53,20240126,1.53,N,009780,500,88 억,,202699,N,N,0,N,00,N
|
||
|
|
20240228,120242,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5060,-10,5,-0.20,28751390,5689,24.49,5070,5100,5030,6590,3550,5070,5053.86,1.15,0,607,5183,5126,5073,5016,4963,5100,4990,88,1520,500,3140,10,1,17600000,891,4.91,0.67,12,0.03,1030.00,7565.00,8900,20230703,-43.15,4945,20240126,2.33,5710,-11.38,20240117,4945,2.33,20240126,8900,-43.15,20230703,4945,2.33,20240126,1.53,N,009780,500,88 억,,202699,N,N,0,N,00,N
|
||
|
|
20240228,110231,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5050,-20,5,-0.39,19552940,3871,16.66,5070,5100,5030,6590,3550,5070,5051.13,1.15,0,54,5183,5126,5073,5016,4963,5100,4990,88,1520,500,3140,10,1,17600000,889,4.90,0.67,12,0.02,1030.00,7565.00,8900,20230703,-43.26,4945,20240126,2.12,5710,-11.56,20240117,4945,2.12,20240126,8900,-43.26,20230703,4945,2.12,20240126,1.53,N,009780,500,88 억,,202699,N,N,0,N,00,N
|
||
|
|
20240228,100241,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5080,10,2,0.20,11793770,2336,10.05,5070,5100,5030,6590,3550,5070,5048.70,1.15,0,207,5183,5126,5073,5016,4963,5100,4990,88,1520,500,3140,10,1,17600000,894,4.93,0.67,12,0.01,1030.00,7565.00,8900,20230703,-42.92,4945,20240126,2.73,5710,-11.03,20240117,4945,2.73,20240126,8900,-42.92,20230703,4945,2.73,20240126,1.53,N,009780,500,88 억,,202699,N,N,0,N,00,N
|
||
|
|
20240228,090240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5070,0,3,0.00,872040,172,0.74,5070,5070,5070,6590,3550,5070,5070.00,1.15,0,-11,5183,5126,5073,5016,4963,5100,4990,88,1520,500,3140,10,1,17600000,892,4.92,0.67,12,0.00,1030.00,7565.00,8900,20230703,-43.03,4945,20240126,2.53,5710,-11.21,20240117,4945,2.53,20240126,8900,-43.03,20230703,4945,2.53,20240126,1.53,N,009780,500,88 억,,202699,N,N,0,N,00,N
|
||
|
|
20240227,160241,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5070,0,3,0.00,116143880,22983,290.45,5130,5130,5020,6590,3550,5070,5053.47,1.17,0,-3857,5170,5120,5080,5030,4990,5100,5010,88,1520,500,3140,10,1,17600000,892,4.92,0.67,12,0.13,1030.00,7565.00,8900,20230703,-43.03,4945,20240126,2.53,5710,-11.21,20240117,4945,2.53,20240126,8900,-43.03,20230703,4945,2.53,20240126,1.54,N,009780,500,88 억,,206556,N,N,0,N,00,N
|
||
|
|
20240227,150240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5040,-30,5,-0.59,107741410,21319,269.42,5130,5130,5020,6590,3550,5070,5053.77,1.17,0,-3706,5170,5120,5080,5030,4990,5100,5010,88,1520,500,3140,10,1,17600000,887,4.89,0.67,12,0.12,1030.00,7565.00,8900,20230703,-43.37,4945,20240126,1.92,5710,-11.73,20240117,4945,1.92,20240126,8900,-43.37,20230703,4945,1.92,20240126,1.54,N,009780,500,88 억,,206556,N,N,0,N,00,N
|
||
|
|
20240227,140242,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5060,-10,5,-0.20,103839460,20546,259.65,5130,5130,5020,6590,3550,5070,5054.00,1.17,0,-3600,5170,5120,5080,5030,4990,5100,5010,88,1520,500,3140,10,1,17600000,891,4.91,0.67,12,0.12,1030.00,7565.00,8900,20230703,-43.15,4945,20240126,2.33,5710,-11.38,20240117,4945,2.33,20240126,8900,-43.15,20230703,4945,2.33,20240126,1.54,N,009780,500,88 억,,206556,N,N,0,N,00,N
|
||
|
|
20240227,130224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5040,-30,5,-0.59,81850710,16183,204.51,5130,5130,5020,6590,3550,5070,5057.82,1.17,0,-3054,5170,5120,5080,5030,4990,5100,5010,88,1520,500,3140,10,1,17600000,887,4.89,0.67,12,0.09,1030.00,7565.00,8900,20230703,-43.37,4945,20240126,1.92,5710,-11.73,20240117,4945,1.92,20240126,8900,-43.37,20230703,4945,1.92,20240126,1.54,N,009780,500,88 억,,206556,N,N,0,N,00,N
|
||
|
|
20240227,120241,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5020,-50,5,-0.99,79357510,15688,198.26,5130,5130,5020,6590,3550,5070,5058.48,1.17,0,-2815,5170,5120,5080,5030,4990,5100,5010,88,1520,500,3140,10,1,17600000,884,4.87,0.66,12,0.09,1030.00,7565.00,8900,20230703,-43.60,4945,20240126,1.52,5710,-12.08,20240117,4945,1.52,20240126,8900,-43.60,20230703,4945,1.52,20240126,1.54,N,009780,500,88 억,,206556,N,N,0,N,00,N
|
||
|
|
20240227,110240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5080,10,2,0.20,22013440,4331,54.73,5130,5130,5050,6590,3550,5070,5082.76,1.17,0,-1521,5170,5120,5080,5030,4990,5100,5010,88,1520,500,3140,10,1,17600000,894,4.93,0.67,12,0.02,1030.00,7565.00,8900,20230703,-42.92,4945,20240126,2.73,5710,-11.03,20240117,4945,2.73,20240126,8900,-42.92,20230703,4945,2.73,20240126,1.54,N,009780,500,88 억,,206556,N,N,0,N,00,N
|
||
|
|
20240227,100240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5070,0,3,0.00,5558660,1097,13.86,5130,5130,5050,6590,3550,5070,5067.15,1.17,0,52,5170,5120,5080,5030,4990,5100,5010,88,1520,500,3140,10,1,17600000,892,4.92,0.67,12,0.01,1030.00,7565.00,8900,20230703,-43.03,4945,20240126,2.53,5710,-11.21,20240117,4945,2.53,20240126,8900,-43.03,20230703,4945,2.53,20240126,1.54,N,009780,500,88 억,,206556,N,N,0,N,00,N
|
||
|
|
20240227,090241,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5110,40,2,0.79,153840,30,0.38,5130,5130,5110,6590,3550,5070,5128.00,1.17,0,-7,5170,5120,5080,5030,4990,5100,5010,88,1520,500,3140,10,1,17600000,899,4.96,0.68,12,0.00,1030.00,7565.00,8900,20230703,-42.58,4945,20240126,3.34,5710,-10.51,20240117,4945,3.34,20240126,8900,-42.58,20230703,4945,3.34,20240126,1.54,N,009780,500,88 억,,206556,N,N,0,N,00,N
|
||
|
|
20240226,160239,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5070,-20,5,-0.39,40009030,7899,45.33,5090,5130,5040,6610,3570,5090,5065.08,1.17,0,749,5223,5156,5103,5036,4983,5130,5010,88,1520,500,3150,10,1,17600000,892,4.92,0.67,12,0.04,1030.00,7565.00,8900,20230703,-43.03,4945,20240126,2.53,5710,-11.21,20240117,4945,2.53,20240126,8900,-43.03,20230703,4945,2.53,20240126,1.55,N,009780,500,88 억,,205806,N,N,0,N,00,N
|
||
|
|
20240226,150240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5090,0,3,0.00,32479760,6415,36.81,5090,5130,5040,6610,3570,5090,5063.10,1.17,0,758,5223,5156,5103,5036,4983,5130,5010,88,1520,500,3150,10,1,17600000,896,4.94,0.67,12,0.04,1030.00,7565.00,8900,20230703,-42.81,4945,20240126,2.93,5710,-10.86,20240117,4945,2.93,20240126,8900,-42.81,20230703,4945,2.93,20240126,1.55,N,009780,500,88 억,,205806,N,N,0,N,00,N
|
||
|
|
20240226,140239,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5100,10,2,0.20,26100510,5160,29.61,5090,5130,5040,6610,3570,5090,5058.24,1.17,0,709,5223,5156,5103,5036,4983,5130,5010,88,1520,500,3150,10,1,17600000,898,4.95,0.67,12,0.03,1030.00,7565.00,8900,20230703,-42.70,4945,20240126,3.13,5710,-10.68,20240117,4945,3.13,20240126,8900,-42.70,20230703,4945,3.13,20240126,1.55,N,009780,500,88 억,,205806,N,N,0,N,00,N
|
||
|
|
20240226,130238,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5100,10,2,0.20,25579940,5058,29.02,5090,5130,5040,6610,3570,5090,5057.32,1.17,0,710,5223,5156,5103,5036,4983,5130,5010,88,1520,500,3150,10,1,17600000,898,4.95,0.67,12,0.03,1030.00,7565.00,8900,20230703,-42.70,4945,20240126,3.13,5710,-10.68,20240117,4945,3.13,20240126,8900,-42.70,20230703,4945,3.13,20240126,1.55,N,009780,500,88 억,,205806,N,N,0,N,00,N
|
||
|
|
20240226,120238,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5060,-30,5,-0.59,22064700,4365,25.05,5090,5130,5040,6610,3570,5090,5054.91,1.17,0,597,5223,5156,5103,5036,4983,5130,5010,88,1520,500,3150,10,1,17600000,891,4.91,0.67,12,0.02,1030.00,7565.00,8900,20230703,-43.15,4945,20240126,2.33,5710,-11.38,20240117,4945,2.33,20240126,8900,-43.15,20230703,4945,2.33,20240126,1.55,N,009780,500,88 억,,205806,N,N,0,N,00,N
|
||
|
|
20240226,110238,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5070,-20,5,-0.39,18060340,3574,20.51,5090,5130,5040,6610,3570,5090,5053.26,1.17,0,170,5223,5156,5103,5036,4983,5130,5010,88,1520,500,3150,10,1,17600000,892,4.92,0.67,12,0.02,1030.00,7565.00,8900,20230703,-43.03,4945,20240126,2.53,5710,-11.21,20240117,4945,2.53,20240126,8900,-43.03,20230703,4945,2.53,20240126,1.55,N,009780,500,88 억,,205806,N,N,0,N,00,N
|
||
|
|
20240226,100236,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5050,-40,5,-0.79,13817050,2733,15.68,5090,5130,5040,6610,3570,5090,5055.63,1.17,0,156,5223,5156,5103,5036,4983,5130,5010,88,1520,500,3150,10,1,17600000,889,4.90,0.67,12,0.02,1030.00,7565.00,8900,20230703,-43.26,4945,20240126,2.12,5710,-11.56,20240117,4945,2.12,20240126,8900,-43.26,20230703,4945,2.12,20240126,1.55,N,009780,500,88 억,,205806,N,N,0,N,00,N
|
||
|
|
20240226,090234,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5130,40,2,0.79,422550,83,0.48,5090,5130,5090,6610,3570,5090,5090.96,1.17,0,0,5223,5156,5103,5036,4983,5130,5010,88,1520,500,3150,10,1,17600000,903,4.98,0.68,12,0.00,1030.00,7565.00,8900,20230703,-42.36,4945,20240126,3.74,5710,-10.16,20240117,4945,3.74,20240126,8900,-42.36,20230703,4945,3.74,20240126,1.55,N,009780,500,88 억,,205806,N,N,0,N,00,N
|
||
|
|
20240223,160236,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5090,-40,5,-0.78,88863690,17427,193.35,5170,5170,5050,6660,3600,5130,5099.20,1.20,0,-4898,5263,5196,5153,5086,5043,5175,5065,88,1530,500,3180,10,1,17600000,896,4.94,0.67,12,0.10,1030.00,7565.00,8900,20230703,-42.81,4945,20240126,2.93,5710,-10.86,20240117,4945,2.93,20240126,8900,-42.81,20230703,4945,2.93,20240126,1.61,N,009780,500,88 억,,210694,N,N,0,N,00,N
|
||
|
|
20240223,150237,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5100,-30,5,-0.58,79935610,15674,173.90,5170,5170,5050,6660,3600,5130,5099.89,1.20,0,-4676,5263,5196,5153,5086,5043,5175,5065,88,1530,500,3180,10,1,17600000,898,4.95,0.67,12,0.09,1030.00,7565.00,8900,20230703,-42.70,4945,20240126,3.13,5710,-10.68,20240117,4945,3.13,20240126,8900,-42.70,20230703,4945,3.13,20240126,1.61,N,009780,500,88 억,,210694,N,N,0,N,00,N
|
||
|
|
20240223,140235,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5100,-30,5,-0.58,50194020,9809,108.83,5170,5170,5080,6660,3600,5130,5117.14,1.20,0,-3859,5263,5196,5153,5086,5043,5175,5065,88,1530,500,3180,10,1,17600000,898,4.95,0.67,12,0.06,1030.00,7565.00,8900,20230703,-42.70,4945,20240126,3.13,5710,-10.68,20240117,4945,3.13,20240126,8900,-42.70,20230703,4945,3.13,20240126,1.61,N,009780,500,88 억,,210694,N,N,0,N,00,N
|
||
|
|
20240223,130235,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5110,-20,5,-0.39,26961910,5253,58.28,5170,5170,5110,6660,3600,5130,5132.67,1.20,0,-3360,5263,5196,5153,5086,5043,5175,5065,88,1530,500,3180,10,1,17600000,899,4.96,0.68,12,0.03,1030.00,7565.00,8900,20230703,-42.58,4945,20240126,3.34,5710,-10.51,20240117,4945,3.34,20240126,8900,-42.58,20230703,4945,3.34,20240126,1.61,N,009780,500,88 억,,210694,N,N,0,N,00,N
|
||
|
|
20240223,120236,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5150,20,2,0.39,10159960,1980,21.97,5170,5170,5110,6660,3600,5130,5131.29,1.20,0,-1039,5263,5196,5153,5086,5043,5175,5065,88,1530,500,3180,10,1,17600000,906,5.00,0.68,12,0.01,1030.00,7565.00,8900,20230703,-42.13,4945,20240126,4.15,5710,-9.81,20240117,4945,4.15,20240126,8900,-42.13,20230703,4945,4.15,20240126,1.61,N,009780,500,88 억,,210694,N,N,0,N,00,N
|
||
|
|
20240223,110235,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5150,20,2,0.39,9049590,1764,19.57,5170,5170,5110,6660,3600,5130,5130.15,1.20,0,-986,5263,5196,5153,5086,5043,5175,5065,88,1530,500,3180,10,1,17600000,906,5.00,0.68,12,0.01,1030.00,7565.00,8900,20230703,-42.13,4945,20240126,4.15,5710,-9.81,20240117,4945,4.15,20240126,8900,-42.13,20230703,4945,4.15,20240126,1.61,N,009780,500,88 억,,210694,N,N,0,N,00,N
|
||
|
|
20240223,100234,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5130,0,3,0.00,6958800,1357,15.06,5170,5170,5110,6660,3600,5130,5128.08,1.20,0,-811,5263,5196,5153,5086,5043,5175,5065,88,1530,500,3180,10,1,17600000,903,4.98,0.68,12,0.01,1030.00,7565.00,8900,20230703,-42.36,4945,20240126,3.74,5710,-10.16,20240117,4945,3.74,20240126,8900,-42.36,20230703,4945,3.74,20240126,1.61,N,009780,500,88 억,,210694,N,N,0,N,00,N
|
||
|
|
20240223,090236,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5170,40,2,0.78,258500,50,0.55,5170,5170,5170,6660,3600,5130,5170.00,1.20,0,-5,5263,5196,5153,5086,5043,5175,5065,88,1530,500,3180,10,1,17600000,910,5.02,0.68,12,0.00,1030.00,7565.00,8900,20230703,-41.91,4945,20240126,4.55,5710,-9.46,20240117,4945,4.55,20240126,8900,-41.91,20230703,4945,4.55,20240126,1.61,N,009780,500,88 억,,210694,N,N,0,N,00,N
|
||
|
|
20240222,160229,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5130,-10,5,-0.19,46369850,9003,50.75,5220,5220,5110,6680,3600,5140,5150.49,1.20,0,-763,5260,5200,5140,5080,5020,5170,5050,88,1540,500,3180,10,1,17600000,903,4.98,0.68,12,0.05,1030.00,7565.00,8900,20230703,-42.36,4945,20240126,3.74,5710,-10.16,20240117,4945,3.74,20240126,8900,-42.36,20230703,4945,3.74,20240126,1.62,N,009780,500,88 억,,211457,N,N,0,N,00,N
|
||
|
|
20240222,150234,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5150,10,2,0.19,32608750,6325,35.66,5220,5220,5110,6680,3600,5140,5155.53,1.20,0,-758,5260,5200,5140,5080,5020,5170,5050,88,1540,500,3180,10,1,17600000,906,5.00,0.68,12,0.04,1030.00,7565.00,8900,20230703,-42.13,4945,20240126,4.15,5710,-9.81,20240117,4945,4.15,20240126,8900,-42.13,20230703,4945,4.15,20240126,1.62,N,009780,500,88 억,,211457,N,N,0,N,00,N
|
||
|
|
20240222,140235,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5170,30,2,0.58,27859870,5405,30.47,5220,5220,5110,6680,3600,5140,5154.46,1.20,0,-727,5260,5200,5140,5080,5020,5170,5050,88,1540,500,3180,10,1,17600000,910,5.02,0.68,12,0.03,1030.00,7565.00,8900,20230703,-41.91,4945,20240126,4.55,5710,-9.46,20240117,4945,4.55,20240126,8900,-41.91,20230703,4945,4.55,20240126,1.62,N,009780,500,88 억,,211457,N,N,0,N,00,N
|
||
|
|
20240222,130230,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5160,20,2,0.39,22907800,4446,25.06,5220,5220,5110,6680,3600,5140,5152.45,1.20,0,-853,5260,5200,5140,5080,5020,5170,5050,88,1540,500,3180,10,1,17600000,908,5.01,0.68,12,0.03,1030.00,7565.00,8900,20230703,-42.02,4945,20240126,4.35,5710,-9.63,20240117,4945,4.35,20240126,8900,-42.02,20230703,4945,4.35,20240126,1.62,N,009780,500,88 억,,211457,N,N,0,N,00,N
|
||
|
|
20240222,120234,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5150,10,2,0.19,22557210,4378,24.68,5220,5220,5110,6680,3600,5140,5152.40,1.20,0,-832,5260,5200,5140,5080,5020,5170,5050,88,1540,500,3180,10,1,17600000,906,5.00,0.68,12,0.02,1030.00,7565.00,8900,20230703,-42.13,4945,20240126,4.15,5710,-9.81,20240117,4945,4.15,20240126,8900,-42.13,20230703,4945,4.15,20240126,1.62,N,009780,500,88 억,,211457,N,N,0,N,00,N
|
||
|
|
20240222,110234,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5160,20,2,0.39,9351560,1816,10.24,5220,5220,5110,6680,3600,5140,5149.54,1.20,0,-530,5260,5200,5140,5080,5020,5170,5050,88,1540,500,3180,10,1,17600000,908,5.01,0.68,12,0.01,1030.00,7565.00,8900,20230703,-42.02,4945,20240126,4.35,5710,-9.63,20240117,4945,4.35,20240126,8900,-42.02,20230703,4945,4.35,20240126,1.62,N,009780,500,88 억,,211457,N,N,0,N,00,N
|
||
|
|
20240222,100232,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5130,-10,5,-0.19,6597270,1281,7.22,5220,5220,5110,6680,3600,5140,5150.09,1.20,0,-485,5260,5200,5140,5080,5020,5170,5050,88,1540,500,3180,10,1,17600000,903,4.98,0.68,12,0.01,1030.00,7565.00,8900,20230703,-42.36,4945,20240126,3.74,5710,-10.16,20240117,4945,3.74,20240126,8900,-42.36,20230703,4945,3.74,20240126,1.62,N,009780,500,88 억,,211457,N,N,0,N,00,N
|
||
|
|
20240222,090234,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5210,70,2,1.36,1038730,199,1.12,5220,5220,5210,6680,3600,5140,5219.75,1.20,0,-32,5260,5200,5140,5080,5020,5170,5050,88,1540,500,3180,10,1,17600000,917,5.06,0.69,12,0.00,1030.00,7565.00,8900,20230703,-41.46,4945,20240126,5.36,5710,-8.76,20240117,4945,5.36,20240126,8900,-41.46,20230703,4945,5.36,20240126,1.62,N,009780,500,88 억,,211457,N,N,0,N,00,N
|
||
|
|
20240221,160232,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5140,-30,5,-0.58,91323560,17739,117.95,5190,5200,5080,6720,3620,5170,5148.18,1.21,0,-1754,5236,5202,5156,5122,5076,5180,5100,88,1550,500,3200,10,1,17600000,905,4.99,0.68,12,0.10,1030.00,7565.00,8900,20230703,-42.25,4945,20240126,3.94,5710,-9.98,20240117,4945,3.94,20240126,8900,-42.25,20230703,4945,3.94,20240126,1.63,N,009780,500,88 억,,213211,N,N,0,N,00,N
|
||
|
|
20240221,150230,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5140,-30,5,-0.58,88983760,17284,114.93,5190,5200,5080,6720,3620,5170,5148.33,1.21,0,-1754,5236,5202,5156,5122,5076,5180,5100,88,1550,500,3200,10,1,17600000,905,4.99,0.68,12,0.10,1030.00,7565.00,8900,20230703,-42.25,4945,20240126,3.94,5710,-9.98,20240117,4945,3.94,20240126,8900,-42.25,20230703,4945,3.94,20240126,1.63,N,009780,500,88 억,,213211,N,N,0,N,00,N
|
||
|
|
20240221,140232,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5190,20,2,0.39,83982320,16314,108.48,5190,5200,5080,6720,3620,5170,5147.87,1.21,0,-1754,5236,5202,5156,5122,5076,5180,5100,88,1550,500,3200,10,1,17600000,913,5.04,0.69,12,0.09,1030.00,7565.00,8900,20230703,-41.69,4945,20240126,4.95,5710,-9.11,20240117,4945,4.95,20240126,8900,-41.69,20230703,4945,4.95,20240126,1.63,N,009780,500,88 억,,213211,N,N,0,N,00,N
|
||
|
|
20240221,130232,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5200,30,2,0.58,55480630,10815,71.91,5190,5200,5080,6720,3620,5170,5129.97,1.21,0,-992,5236,5202,5156,5122,5076,5180,5100,88,1550,500,3200,10,1,17600000,915,5.05,0.69,12,0.06,1030.00,7565.00,8900,20230703,-41.57,4945,20240126,5.16,5710,-8.93,20240117,4945,5.16,20240126,8900,-41.57,20230703,4945,5.16,20240126,1.63,N,009780,500,88 억,,213211,N,N,0,N,00,N
|
||
|
|
20240221,120232,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5150,-20,5,-0.39,51687800,10083,67.05,5190,5200,5080,6720,3620,5170,5126.23,1.21,0,-951,5236,5202,5156,5122,5076,5180,5100,88,1550,500,3200,10,1,17600000,906,5.00,0.68,12,0.06,1030.00,7565.00,8900,20230703,-42.13,4945,20240126,4.15,5710,-9.81,20240117,4945,4.15,20240126,8900,-42.13,20230703,4945,4.15,20240126,1.63,N,009780,500,88 억,,213211,N,N,0,N,00,N
|
||
|
|
20240221,110234,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5160,-10,5,-0.19,49078050,9578,63.69,5190,5190,5080,6720,3620,5170,5124.04,1.21,0,-801,5236,5202,5156,5122,5076,5180,5100,88,1550,500,3200,10,1,17600000,908,5.01,0.68,12,0.05,1030.00,7565.00,8900,20230703,-42.02,4945,20240126,4.35,5710,-9.63,20240117,4945,4.35,20240126,8900,-42.02,20230703,4945,4.35,20240126,1.63,N,009780,500,88 억,,213211,N,N,0,N,00,N
|
||
|
|
20240221,100232,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5120,-50,5,-0.97,36119720,7062,46.96,5190,5190,5080,6720,3620,5170,5114.66,1.21,0,-542,5236,5202,5156,5122,5076,5180,5100,88,1550,500,3200,10,1,17600000,901,4.97,0.68,12,0.04,1030.00,7565.00,8900,20230703,-42.47,4945,20240126,3.54,5710,-10.33,20240117,4945,3.54,20240126,8900,-42.47,20230703,4945,3.54,20240126,1.63,N,009780,500,88 억,,213211,N,N,0,N,00,N
|
||
|
|
20240221,090232,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5170,0,3,0.00,915730,177,1.18,5190,5190,5170,6720,3620,5170,5173.62,1.21,0,-152,5236,5202,5156,5122,5076,5180,5100,88,1550,500,3200,10,1,17600000,910,5.02,0.68,12,0.00,1030.00,7565.00,8900,20230703,-41.91,4945,20240126,4.55,5710,-9.46,20240117,4945,4.55,20240126,8900,-41.91,20230703,4945,4.55,20240126,1.63,N,009780,500,88 억,,213211,N,N,0,N,00,N
|
||
|
|
20240220,160229,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5170,-20,5,-0.39,77419150,15039,81.95,5190,5190,5110,6740,3640,5190,5147.88,1.21,0,-5,5256,5222,5166,5132,5076,5240,5150,88,1550,500,3210,10,1,17600000,910,5.02,0.68,12,0.09,1030.00,7565.00,8900,20230703,-41.91,4945,20240126,4.55,5710,-9.46,20240117,4945,4.55,20240126,8900,-41.91,20230703,4945,4.55,20240126,1.64,N,009780,500,88 억,,213216,N,N,0,N,00,N
|
||
|
|
20240220,150230,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5140,-50,5,-0.96,72899790,14160,77.16,5190,5190,5110,6740,3640,5190,5148.29,1.21,0,147,5256,5222,5166,5132,5076,5240,5150,88,1550,500,3210,10,1,17600000,905,4.99,0.68,12,0.08,1030.00,7565.00,8900,20230703,-42.25,4945,20240126,3.94,5710,-9.98,20240117,4945,3.94,20240126,8900,-42.25,20230703,4945,3.94,20240126,1.64,N,009780,500,88 억,,213216,N,N,0,N,00,N
|
||
|
|
20240220,140231,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5160,-30,5,-0.58,47140540,9137,49.79,5190,5190,5140,6740,3640,5190,5159.30,1.21,0,776,5256,5222,5166,5132,5076,5240,5150,88,1550,500,3210,10,1,17600000,908,5.01,0.68,12,0.05,1030.00,7565.00,8900,20230703,-42.02,4945,20240126,4.35,5710,-9.63,20240117,4945,4.35,20240126,8900,-42.02,20230703,4945,4.35,20240126,1.64,N,009780,500,88 억,,213216,N,N,0,N,00,N
|
||
|
|
20240220,130231,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5150,-40,5,-0.77,46624470,9037,49.25,5190,5190,5140,6740,3640,5190,5159.29,1.21,0,776,5256,5222,5166,5132,5076,5240,5150,88,1550,500,3210,10,1,17600000,906,5.00,0.68,12,0.05,1030.00,7565.00,8900,20230703,-42.13,4945,20240126,4.15,5710,-9.81,20240117,4945,4.15,20240126,8900,-42.13,20230703,4945,4.15,20240126,1.64,N,009780,500,88 억,,213216,N,N,0,N,00,N
|
||
|
|
20240220,120230,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5160,-30,5,-0.58,44542680,8634,47.05,5190,5190,5140,6740,3640,5190,5158.99,1.21,0,776,5256,5222,5166,5132,5076,5240,5150,88,1550,500,3210,10,1,17600000,908,5.01,0.68,12,0.05,1030.00,7565.00,8900,20230703,-42.02,4945,20240126,4.35,5710,-9.63,20240117,4945,4.35,20240126,8900,-42.02,20230703,4945,4.35,20240126,1.64,N,009780,500,88 억,,213216,N,N,0,N,00,N
|
||
|
|
20240220,110228,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5160,-30,5,-0.58,34925330,6766,36.87,5190,5190,5150,6740,3640,5190,5161.89,1.21,0,776,5256,5222,5166,5132,5076,5240,5150,88,1550,500,3210,10,1,17600000,908,5.01,0.68,12,0.04,1030.00,7565.00,8900,20230703,-42.02,4945,20240126,4.35,5710,-9.63,20240117,4945,4.35,20240126,8900,-42.02,20230703,4945,4.35,20240126,1.64,N,009780,500,88 억,,213216,N,N,0,N,00,N
|
||
|
|
20240220,100223,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5170,-20,5,-0.39,25607420,4964,27.05,5190,5190,5150,6740,3640,5190,5158.63,1.21,0,425,5256,5222,5166,5132,5076,5240,5150,88,1550,500,3210,10,1,17600000,910,5.02,0.68,12,0.03,1030.00,7565.00,8900,20230703,-41.91,4945,20240126,4.55,5710,-9.46,20240117,4945,4.55,20240126,8900,-41.91,20230703,4945,4.55,20240126,1.64,N,009780,500,88 억,,213216,N,N,0,N,00,N
|
||
|
|
20240220,090231,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5190,0,3,0.00,1572570,303,1.65,5190,5190,5190,6740,3640,5190,5190.00,1.21,0,0,5256,5222,5166,5132,5076,5240,5150,88,1550,500,3210,10,1,17600000,913,5.04,0.69,12,0.00,1030.00,7565.00,8900,20230703,-41.69,4945,20240126,4.95,5710,-9.11,20240117,4945,4.95,20240126,8900,-41.69,20230703,4945,4.95,20240126,1.64,N,009780,500,88 억,,213216,N,N,0,N,00,N
|
||
|
|
20240219,160230,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5190,10,2,0.19,93839130,18199,304.33,5170,5200,5110,6730,3630,5180,5156.28,1.20,0,1763,5266,5222,5186,5142,5106,5205,5125,88,1550,500,3210,10,1,17600000,913,5.04,0.69,12,0.10,1030.00,7565.00,8900,20230703,-41.69,4945,20240126,4.95,5710,-9.11,20240117,4945,4.95,20240126,8900,-41.69,20230703,4945,4.95,20240126,1.61,N,009780,500,88 억,,211453,N,N,0,N,00,N
|
||
|
|
20240219,150231,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5190,10,2,0.19,89724970,17406,291.07,5170,5200,5110,6730,3630,5180,5154.83,1.20,0,1762,5266,5222,5186,5142,5106,5205,5125,88,1550,500,3210,10,1,17600000,913,5.04,0.69,12,0.10,1030.00,7565.00,8900,20230703,-41.69,4945,20240126,4.95,5710,-9.11,20240117,4945,4.95,20240126,8900,-41.69,20230703,4945,4.95,20240126,1.61,N,009780,500,88 억,,211453,N,N,0,N,00,N
|
||
|
|
20240219,140232,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5180,0,3,0.00,83610260,16227,271.35,5170,5200,5110,6730,3630,5180,5152.54,1.20,0,1360,5266,5222,5186,5142,5106,5205,5125,88,1550,500,3210,10,1,17600000,912,5.03,0.68,12,0.09,1030.00,7565.00,8900,20230703,-41.80,4945,20240126,4.75,5710,-9.28,20240117,4945,4.75,20240126,8900,-41.80,20230703,4945,4.75,20240126,1.61,N,009780,500,88 억,,211453,N,N,0,N,00,N
|
||
|
|
20240219,130232,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5170,-10,5,-0.19,67351240,13087,218.85,5170,5180,5110,6730,3630,5180,5146.42,1.20,0,465,5266,5222,5186,5142,5106,5205,5125,88,1550,500,3210,10,1,17600000,910,5.02,0.68,12,0.07,1030.00,7565.00,8900,20230703,-41.91,4945,20240126,4.55,5710,-9.46,20240117,4945,4.55,20240126,8900,-41.91,20230703,4945,4.55,20240126,1.61,N,009780,500,88 억,,211453,N,N,0,N,00,N
|
||
|
|
20240219,120230,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5140,-40,5,-0.77,65170610,12665,211.79,5170,5180,5110,6730,3630,5180,5145.73,1.20,0,423,5266,5222,5186,5142,5106,5205,5125,88,1550,500,3210,10,1,17600000,905,4.99,0.68,12,0.07,1030.00,7565.00,8900,20230703,-42.25,4945,20240126,3.94,5710,-9.98,20240117,4945,3.94,20240126,8900,-42.25,20230703,4945,3.94,20240126,1.61,N,009780,500,88 억,,211453,N,N,0,N,00,N
|
||
|
|
20240219,110231,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5180,0,3,0.00,54366800,10568,176.72,5170,5180,5110,6730,3630,5180,5144.47,1.20,0,397,5266,5222,5186,5142,5106,5205,5125,88,1550,500,3210,10,1,17600000,912,5.03,0.68,12,0.06,1030.00,7565.00,8900,20230703,-41.80,4945,20240126,4.75,5710,-9.28,20240117,4945,4.75,20240126,8900,-41.80,20230703,4945,4.75,20240126,1.61,N,009780,500,88 억,,211453,N,N,0,N,00,N
|
||
|
|
20240219,100229,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5160,-20,5,-0.39,44843770,8724,145.89,5170,5170,5110,6730,3630,5180,5140.28,1.20,0,254,5266,5222,5186,5142,5106,5205,5125,88,1550,500,3210,10,1,17600000,908,5.01,0.68,12,0.05,1030.00,7565.00,8900,20230703,-42.02,4945,20240126,4.35,5710,-9.63,20240117,4945,4.35,20240126,8900,-42.02,20230703,4945,4.35,20240126,1.61,N,009780,500,88 억,,211453,N,N,0,N,00,N
|
||
|
|
20240219,090229,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5170,-10,5,-0.19,1132230,219,3.66,5170,5170,5170,6730,3630,5180,5170.00,1.20,0,0,5266,5222,5186,5142,5106,5205,5125,88,1550,500,3210,10,1,17600000,910,5.02,0.68,12,0.00,1030.00,7565.00,8900,20230703,-41.91,4945,20240126,4.55,5710,-9.46,20240117,4945,4.55,20240126,8900,-41.91,20230703,4945,4.55,20240126,1.61,N,009780,500,88 억,,211453,N,N,0,N,00,N
|
||
|
|
20240216,160227,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,5180,0,3,0.00,30370500,5870,21.11,5230,5230,5150,6730,3630,5180,5173.84,1.21,0,-2179,5300,5240,5170,5110,5040,5270,5140,88,1550,500,3210,10,1,17600000,912,5.03,0.68,12,0.03,1030.00,7565.00,8900,20230703,-41.80,4945,20240126,4.75,5710,-9.28,20240117,4945,4.75,20240126,8900,-41.80,20230703,4945,4.75,20240126,1.61,N,009780,500,88 억,,213632,N,N,0,N,00,N
|
||
|
|
20240216,150229,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,5160,-20,5,-0.39,26933230,5206,18.72,5230,5230,5150,6730,3630,5180,5173.50,1.21,0,-1844,5300,5240,5170,5110,5040,5270,5140,88,1550,500,3210,10,1,17600000,908,5.01,0.68,12,0.03,1030.00,7565.00,8900,20230703,-42.02,4945,20240126,4.35,5710,-9.63,20240117,4945,4.35,20240126,8900,-42.02,20230703,4945,4.35,20240126,1.61,N,009780,500,88 억,,213632,N,N,0,N,00,N
|
||
|
|
20240216,140231,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,5180,0,3,0.00,18330800,3542,12.74,5230,5230,5150,6730,3630,5180,5175.27,1.21,0,-1735,5300,5240,5170,5110,5040,5270,5140,88,1550,500,3210,10,1,17600000,912,5.03,0.68,12,0.02,1030.00,7565.00,8900,20230703,-41.80,4945,20240126,4.75,5710,-9.28,20240117,4945,4.75,20240126,8900,-41.80,20230703,4945,4.75,20240126,1.61,N,009780,500,88 억,,213632,N,N,0,N,00,N
|
||
|
|
20240216,130229,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,5190,10,2,0.19,17172680,3318,11.93,5230,5230,5150,6730,3630,5180,5175.61,1.21,0,-1516,5300,5240,5170,5110,5040,5270,5140,88,1550,500,3210,10,1,17600000,913,5.04,0.69,12,0.02,1030.00,7565.00,8900,20230703,-41.69,4945,20240126,4.95,5710,-9.11,20240117,4945,4.95,20240126,8900,-41.69,20230703,4945,4.95,20240126,1.61,N,009780,500,88 억,,213632,N,N,0,N,00,N
|
||
|
|
20240216,120230,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,5200,20,2,0.39,13286980,2565,9.22,5230,5230,5150,6730,3630,5180,5180.11,1.21,0,-1187,5300,5240,5170,5110,5040,5270,5140,88,1550,500,3210,10,1,17600000,915,5.05,0.69,12,0.01,1030.00,7565.00,8900,20230703,-41.57,4945,20240126,5.16,5710,-8.93,20240117,4945,5.16,20240126,8900,-41.57,20230703,4945,5.16,20240126,1.61,N,009780,500,88 억,,213632,N,N,0,N,00,N
|
||
|
|
20240216,110231,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,5170,-10,5,-0.19,7821580,1511,5.43,5230,5230,5150,6730,3630,5180,5176.43,1.21,0,-960,5300,5240,5170,5110,5040,5270,5140,88,1550,500,3210,10,1,17600000,910,5.02,0.68,12,0.01,1030.00,7565.00,8900,20230703,-41.91,4945,20240126,4.55,5710,-9.46,20240117,4945,4.55,20240126,8900,-41.91,20230703,4945,4.55,20240126,1.61,N,009780,500,88 억,,213632,N,N,0,N,00,N
|
||
|
|
20240216,100230,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,5160,-20,5,-0.39,6426470,1241,4.46,5230,5230,5150,6730,3630,5180,5178.46,1.21,0,-783,5300,5240,5170,5110,5040,5270,5140,88,1550,500,3210,10,1,17600000,908,5.01,0.68,12,0.01,1030.00,7565.00,8900,20230703,-42.02,4945,20240126,4.35,5710,-9.63,20240117,4945,4.35,20240126,8900,-42.02,20230703,4945,4.35,20240126,1.61,N,009780,500,88 억,,213632,N,N,0,N,00,N
|
||
|
|
20240216,090227,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,5210,30,2,0.58,151610,29,0.10,5230,5230,5210,6730,3630,5180,5227.93,1.21,0,-3,5300,5240,5170,5110,5040,5270,5140,88,1550,500,3210,10,1,17600000,917,5.06,0.69,12,0.00,1030.00,7565.00,8900,20230703,-41.46,4945,20240126,5.36,5710,-8.76,20240117,4945,5.36,20240126,8900,-41.46,20230703,4945,5.36,20240126,1.61,N,009780,500,88 억,,213632,N,N,0,N,00,N
|
||
|
|
20240215,160228,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5180,50,2,0.97,142799970,27616,379.44,5170,5230,5100,6660,3600,5130,5170.91,1.22,0,-713,5156,5142,5116,5102,5076,5150,5110,88,1530,500,3180,10,1,17600000,912,5.03,0.68,12,0.16,1030.00,7565.00,8900,20230703,-41.80,4945,20240126,4.75,5710,-9.28,20240117,4945,4.75,20240126,8900,-41.80,20230703,4945,4.75,20240126,1.62,N,009780,500,88 억,,214347,N,N,0,N,00,N
|
||
|
|
20240215,150229,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5180,50,2,0.97,136857400,26465,363.63,5170,5230,5100,6660,3600,5130,5171.26,1.22,0,-967,5156,5142,5116,5102,5076,5150,5110,88,1530,500,3180,10,1,17600000,912,5.03,0.68,12,0.15,1030.00,7565.00,8900,20230703,-41.80,4945,20240126,4.75,5710,-9.28,20240117,4945,4.75,20240126,8900,-41.80,20230703,4945,4.75,20240126,1.62,N,009780,500,88 억,,214347,N,N,0,N,00,N
|
||
|
|
20240215,140228,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5180,50,2,0.97,133397930,25798,354.47,5170,5230,5100,6660,3600,5130,5170.86,1.22,0,-1150,5156,5142,5116,5102,5076,5150,5110,88,1530,500,3180,10,1,17600000,912,5.03,0.68,12,0.15,1030.00,7565.00,8900,20230703,-41.80,4945,20240126,4.75,5710,-9.28,20240117,4945,4.75,20240126,8900,-41.80,20230703,4945,4.75,20240126,1.62,N,009780,500,88 억,,214347,N,N,0,N,00,N
|
||
|
|
20240215,130228,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5160,30,2,0.58,52917460,10282,141.28,5170,5170,5100,6660,3600,5130,5146.61,1.22,0,-1819,5156,5142,5116,5102,5076,5150,5110,88,1530,500,3180,10,1,17600000,908,5.01,0.68,12,0.06,1030.00,7565.00,8900,20230703,-42.02,4945,20240126,4.35,5710,-9.63,20240117,4945,4.35,20240126,8900,-42.02,20230703,4945,4.35,20240126,1.62,N,009780,500,88 억,,214347,N,N,0,N,00,N
|
||
|
|
20240215,120229,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5160,30,2,0.58,43855200,8520,117.07,5170,5170,5100,6660,3600,5130,5147.32,1.22,0,-1745,5156,5142,5116,5102,5076,5150,5110,88,1530,500,3180,10,1,17600000,908,5.01,0.68,12,0.05,1030.00,7565.00,8900,20230703,-42.02,4945,20240126,4.35,5710,-9.63,20240117,4945,4.35,20240126,8900,-42.02,20230703,4945,4.35,20240126,1.62,N,009780,500,88 억,,214347,N,N,0,N,00,N
|
||
|
|
20240215,110227,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5150,20,2,0.39,29583490,5749,78.99,5170,5170,5100,6660,3600,5130,5145.85,1.22,0,-1800,5156,5142,5116,5102,5076,5150,5110,88,1530,500,3180,10,1,17600000,906,5.00,0.68,12,0.03,1030.00,7565.00,8900,20230703,-42.13,4945,20240126,4.15,5710,-9.81,20240117,4945,4.15,20240126,8900,-42.13,20230703,4945,4.15,20240126,1.62,N,009780,500,88 억,,214347,N,N,0,N,00,N
|
||
|
|
20240215,100228,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5140,10,2,0.19,8850610,1727,23.73,5170,5170,5100,6660,3600,5130,5124.85,1.22,0,-190,5156,5142,5116,5102,5076,5150,5110,88,1530,500,3180,10,1,17600000,905,4.99,0.68,12,0.01,1030.00,7565.00,8900,20230703,-42.25,4945,20240126,3.94,5710,-9.98,20240117,4945,3.94,20240126,8900,-42.25,20230703,4945,3.94,20240126,1.62,N,009780,500,88 억,,214347,N,N,0,N,00,N
|
||
|
|
20240215,090226,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5170,40,2,0.78,656590,127,1.74,5170,5170,5170,6660,3600,5130,5170.00,1.22,0,0,5156,5142,5116,5102,5076,5150,5110,88,1530,500,3180,10,1,17600000,910,5.02,0.68,12,0.00,1030.00,7565.00,8900,20230703,-41.91,4945,20240126,4.55,5710,-9.46,20240117,4945,4.55,20240126,8900,-41.91,20230703,4945,4.55,20240126,1.62,N,009780,500,88 억,,214347,N,N,0,N,00,N
|
||
|
|
20240214,160226,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5130,20,2,0.39,37194190,7278,48.04,5130,5130,5090,6640,3580,5110,5110.50,1.20,0,2268,5250,5180,5130,5060,5010,5155,5035,88,1530,500,3160,10,1,17600000,903,4.98,0.68,12,0.04,1030.00,7565.00,8900,20230703,-42.36,4945,20240126,3.74,5710,-10.16,20240117,4945,3.74,20240126,8900,-42.36,20230703,4945,3.74,20240126,1.62,N,009780,500,88 억,,212079,N,N,0,N,00,N
|
||
|
|
20240214,150227,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5120,10,2,0.20,34076660,6669,44.02,5130,5130,5090,6640,3580,5110,5109.71,1.20,0,2066,5250,5180,5130,5060,5010,5155,5035,88,1530,500,3160,10,1,17600000,901,4.97,0.68,12,0.04,1030.00,7565.00,8900,20230703,-42.47,4945,20240126,3.54,5710,-10.33,20240117,4945,3.54,20240126,8900,-42.47,20230703,4945,3.54,20240126,1.62,N,009780,500,88 억,,212079,N,N,0,N,00,N
|
||
|
|
20240214,140226,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5120,10,2,0.20,22070620,4320,28.52,5130,5130,5090,6640,3580,5110,5108.94,1.20,0,547,5250,5180,5130,5060,5010,5155,5035,88,1530,500,3160,10,1,17600000,901,4.97,0.68,12,0.02,1030.00,7565.00,8900,20230703,-42.47,4945,20240126,3.54,5710,-10.33,20240117,4945,3.54,20240126,8900,-42.47,20230703,4945,3.54,20240126,1.62,N,009780,500,88 억,,212079,N,N,0,N,00,N
|
||
|
|
20240214,130229,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5120,10,2,0.20,16020520,3138,20.71,5130,5130,5090,6640,3580,5110,5105.33,1.20,0,452,5250,5180,5130,5060,5010,5155,5035,88,1530,500,3160,10,1,17600000,901,4.97,0.68,12,0.02,1030.00,7565.00,8900,20230703,-42.47,4945,20240126,3.54,5710,-10.33,20240117,4945,3.54,20240126,8900,-42.47,20230703,4945,3.54,20240126,1.62,N,009780,500,88 억,,212079,N,N,0,N,00,N
|
||
|
|
20240214,120226,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5120,10,2,0.20,15457320,3028,19.99,5130,5130,5090,6640,3580,5110,5104.80,1.20,0,452,5250,5180,5130,5060,5010,5155,5035,88,1530,500,3160,10,1,17600000,901,4.97,0.68,12,0.02,1030.00,7565.00,8900,20230703,-42.47,4945,20240126,3.54,5710,-10.33,20240117,4945,3.54,20240126,8900,-42.47,20230703,4945,3.54,20240126,1.62,N,009780,500,88 억,,212079,N,N,0,N,00,N
|
||
|
|
20240214,110227,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5120,10,2,0.20,13579490,2661,17.57,5130,5130,5090,6640,3580,5110,5103.15,1.20,0,430,5250,5180,5130,5060,5010,5155,5035,88,1530,500,3160,10,1,17600000,901,4.97,0.68,12,0.02,1030.00,7565.00,8900,20230703,-42.47,4945,20240126,3.54,5710,-10.33,20240117,4945,3.54,20240126,8900,-42.47,20230703,4945,3.54,20240126,1.62,N,009780,500,88 억,,212079,N,N,0,N,00,N
|
||
|
|
20240214,090224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5130,20,2,0.39,169290,33,0.22,5130,5130,5130,6640,3580,5110,5130.00,1.20,0,-4,5250,5180,5130,5060,5010,5155,5035,88,1530,500,3160,10,1,17600000,903,4.98,0.68,12,0.00,1030.00,7565.00,8900,20230703,-42.36,4945,20240126,3.74,5710,-10.16,20240117,4945,3.74,20240126,8900,-42.36,20230703,4945,3.74,20240126,1.62,N,009780,500,88 억,,212079,N,N,0,N,00,N
|
||
|
|
20240213,160224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5110,-30,5,-0.58,77267830,15107,147.44,5200,5200,5080,6680,3600,5140,5114.70,1.21,0,-887,5193,5166,5123,5096,5053,5180,5110,88,1540,500,3180,10,1,17600000,899,4.96,0.68,12,0.09,1030.00,7565.00,8900,20230703,-42.58,4945,20240126,3.34,5710,-10.51,20240117,4945,3.34,20240126,8900,-42.58,20230703,4945,3.34,20240126,1.64,N,009780,500,88 억,,212797,N,N,0,N,00,N
|
||
|
|
20240213,150220,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5140,0,3,0.00,75275690,14718,143.65,5200,5200,5080,6680,3600,5140,5114.53,1.21,0,-646,5193,5166,5123,5096,5053,5180,5110,88,1540,500,3180,10,1,17600000,905,4.99,0.68,12,0.08,1030.00,7565.00,8900,20230703,-42.25,4945,20240126,3.94,5710,-9.98,20240117,4945,3.94,20240126,8900,-42.25,20230703,4945,3.94,20240126,1.64,N,009780,500,88 억,,212797,N,N,0,N,00,N
|
||
|
|
20240213,140227,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5120,-20,5,-0.39,59799950,11695,114.14,5200,5200,5080,6680,3600,5140,5113.29,1.21,0,-363,5193,5166,5123,5096,5053,5180,5110,88,1540,500,3180,10,1,17600000,901,4.97,0.68,12,0.07,1030.00,7565.00,8900,20230703,-42.47,4945,20240126,3.54,5710,-10.33,20240117,4945,3.54,20240126,8900,-42.47,20230703,4945,3.54,20240126,1.64,N,009780,500,88 억,,212797,N,N,0,N,00,N
|
||
|
|
20240213,130225,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5110,-30,5,-0.58,56225010,10995,107.31,5200,5200,5080,6680,3600,5140,5113.69,1.21,0,-362,5193,5166,5123,5096,5053,5180,5110,88,1540,500,3180,10,1,17600000,899,4.96,0.68,12,0.06,1030.00,7565.00,8900,20230703,-42.58,4945,20240126,3.34,5710,-10.51,20240117,4945,3.34,20240126,8900,-42.58,20230703,4945,3.34,20240126,1.64,N,009780,500,88 억,,212797,N,N,0,N,00,N
|
||
|
|
20240213,120225,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5090,-50,5,-0.97,52918640,10348,101.00,5200,5200,5080,6680,3600,5140,5113.90,1.21,0,-181,5193,5166,5123,5096,5053,5180,5110,88,1540,500,3180,10,1,17600000,896,4.94,0.67,12,0.06,1030.00,7565.00,8900,20230703,-42.81,4945,20240126,2.93,5710,-10.86,20240117,4945,2.93,20240126,8900,-42.81,20230703,4945,2.93,20240126,1.64,N,009780,500,88 억,,212797,N,N,0,N,00,N
|
||
|
|
20240213,110226,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5140,0,3,0.00,29597480,5774,56.35,5200,5200,5110,6680,3600,5140,5125.99,1.21,0,-687,5193,5166,5123,5096,5053,5180,5110,88,1540,500,3180,10,1,17600000,905,4.99,0.68,12,0.03,1030.00,7565.00,8900,20230703,-42.25,4945,20240126,3.94,5710,-9.98,20240117,4945,3.94,20240126,8900,-42.25,20230703,4945,3.94,20240126,1.64,N,009780,500,88 억,,212797,N,N,0,N,00,N
|
||
|
|
20240213,100211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5130,-10,5,-0.19,11583030,2260,22.06,5200,5200,5110,6680,3600,5140,5125.23,1.21,0,-122,5193,5166,5123,5096,5053,5180,5110,88,1540,500,3180,10,1,17600000,903,4.98,0.68,12,0.01,1030.00,7565.00,8900,20230703,-42.36,4945,20240126,3.74,5710,-10.16,20240117,4945,3.74,20240126,8900,-42.36,20230703,4945,3.74,20240126,1.64,N,009780,500,88 억,,212797,N,N,0,N,00,N
|