104 lines
44 KiB
CSV
104 lines
44 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
|
||
|
|
20240229,160704,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5540,-210,5,-3.65,3796173720,682927,90.34,5750,5810,5420,7470,4030,5750,5558.72,5.34,0,3330,6303,6026,5783,5506,5263,5905,5385,274,1720,500,3910,10,1,54707287,3031,-5.11,1.76,12,1.25,-1085.00,3144.00,9988,20230607,-44.53,5420,20240229,2.21,7940,-30.23,20240102,5420,2.21,20240229,21550,-74.29,20230607,5420,2.21,20240229,1.82,N,092040,500,273 억,,2919660,N,N,177,N,00,N
|
||
|
|
20240229,150707,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5510,-240,5,-4.17,3642333170,655097,86.66,5750,5810,5420,7470,4030,5750,5559.99,5.34,0,5338,6303,6026,5783,5506,5263,5905,5385,274,1720,500,3910,10,1,54707287,3014,-5.08,1.75,12,1.20,-1085.00,3144.00,9988,20230607,-44.83,5420,20240229,1.66,7940,-30.60,20240102,5420,1.66,20240229,21550,-74.43,20230607,5420,1.66,20240229,1.82,N,092040,500,273 억,,2919660,N,N,93,N,00,N
|
||
|
|
20240229,140708,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5500,-250,5,-4.35,2931401530,524938,69.44,5750,5810,5460,7470,4030,5750,5584.28,5.34,0,1025,6303,6026,5783,5506,5263,5905,5385,274,1720,500,3910,10,1,54707287,3009,-5.07,1.75,12,0.96,-1085.00,3144.00,9988,20230607,-44.93,5460,20240229,0.73,7940,-30.73,20240102,5460,0.73,20240229,21550,-74.48,20230607,5460,0.73,20240229,1.82,N,092040,500,273 억,,2919660,N,N,93,N,00,N
|
||
|
|
20240229,130705,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5530,-220,5,-3.83,2112900340,375793,49.71,5750,5810,5490,7470,4030,5750,5622.51,5.34,0,9653,6303,6026,5783,5506,5263,5905,5385,274,1720,500,3910,10,1,54707287,3025,-5.10,1.76,12,0.69,-1085.00,3144.00,9988,20230607,-44.63,5490,20240229,0.73,7940,-30.35,20240102,5490,0.73,20240229,21550,-74.34,20230607,5490,0.73,20240229,1.82,N,092040,500,273 억,,2919660,N,N,93,N,00,N
|
||
|
|
20240229,120705,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5660,-90,5,-1.57,1092467470,191784,25.37,5750,5810,5610,7470,4030,5750,5696.34,5.34,0,5871,6303,6026,5783,5506,5263,5905,5385,274,1720,500,3910,10,1,54707287,3096,-5.22,1.80,12,0.35,-1085.00,3144.00,9988,20230607,-43.33,5494,20231113,3.02,7940,-28.72,20240102,5540,2.17,20240228,21550,-73.74,20230607,5540,2.17,20240228,1.82,N,092040,500,273 억,,2919660,N,N,93,N,00,N
|
||
|
|
20240229,110707,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5670,-80,5,-1.39,854782100,149651,19.80,5750,5810,5640,7470,4030,5750,5711.84,5.34,0,5017,6303,6026,5783,5506,5263,5905,5385,274,1720,500,3910,10,1,54707287,3102,-5.23,1.80,12,0.27,-1085.00,3144.00,9988,20230607,-43.23,5494,20231113,3.20,7940,-28.59,20240102,5540,2.35,20240228,21550,-73.69,20230607,5540,2.35,20240228,1.82,N,092040,500,273 억,,2919660,N,N,93,N,00,N
|
||
|
|
20240229,100707,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5720,-30,5,-0.52,503291630,87653,11.59,5750,5810,5700,7470,4030,5750,5741.86,5.34,0,3738,6303,6026,5783,5506,5263,5905,5385,274,1720,500,3910,10,1,54707287,3129,-5.27,1.82,12,0.16,-1085.00,3144.00,9988,20230607,-42.73,5494,20231113,4.11,7940,-27.96,20240102,5540,3.25,20240228,21550,-73.46,20230607,5540,3.25,20240228,1.82,N,092040,500,273 억,,2919660,N,N,93,N,00,N
|
||
|
|
20240229,090706,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5760,10,2,0.17,74976950,13069,1.73,5750,5780,5720,7470,4030,5750,5737.01,5.34,0,979,6303,6026,5783,5506,5263,5905,5385,274,1720,500,3910,10,1,54707287,3151,-5.31,1.83,12,0.02,-1085.00,3144.00,9988,20230607,-42.33,5494,20231113,4.84,7940,-27.46,20240102,5540,3.97,20240228,21550,-73.27,20230607,5540,3.97,20240228,1.82,N,092040,500,273 억,,2919660,N,N,93,N,00,N
|
||
|
|
20240228,160626,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5750,-250,5,-4.17,4341755880,752273,219.18,6060,6060,5540,7800,4200,6000,5771.53,5.53,0,-105331,6160,6080,6030,5950,5900,6055,5925,274,1800,500,4080,10,1,54707287,3146,-5.30,1.83,12,1.38,-1085.00,3144.00,9988,20230607,-42.43,5494,20231113,4.66,7940,-27.58,20240102,5540,3.79,20240228,21550,-73.32,20230607,5540,3.79,20240228,1.83,N,092040,500,273 억,,3025174,N,N,93,N,00,N
|
||
|
|
20240228,150625,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5730,-270,5,-4.50,4250310600,736354,214.54,6060,6060,5540,7800,4200,6000,5772.10,5.53,0,-109418,6160,6080,6030,5950,5900,6055,5925,274,1800,500,4080,10,1,54707287,3135,-5.28,1.82,12,1.35,-1085.00,3144.00,9988,20230607,-42.63,5494,20231113,4.30,7940,-27.83,20240102,5540,3.43,20240228,21550,-73.41,20230607,5540,3.43,20240228,1.83,N,092040,500,273 억,,3025174,N,N,79,N,00,N
|
||
|
|
20240228,140706,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5810,-190,5,-3.17,3800826590,658046,191.73,6060,6060,5540,7800,4200,6000,5775.93,5.53,0,-101118,6160,6080,6030,5950,5900,6055,5925,274,1800,500,4080,10,1,54707287,3178,-5.35,1.85,12,1.20,-1085.00,3144.00,9988,20230607,-41.83,5494,20231113,5.75,7940,-26.83,20240102,5540,4.87,20240228,21550,-73.04,20230607,5540,4.87,20240228,1.83,N,092040,500,273 억,,3025174,N,N,79,N,00,N
|
||
|
|
20240228,130706,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5590,-410,5,-6.83,2956918770,509618,148.48,6060,6060,5540,7800,4200,6000,5802.23,5.53,0,-87611,6160,6080,6030,5950,5900,6055,5925,274,1800,500,4080,10,1,54707287,3058,-5.15,1.78,12,0.93,-1085.00,3144.00,9988,20230607,-44.03,5494,20231113,1.75,7940,-29.60,20240102,5540,0.90,20240228,21550,-74.06,20230607,5540,0.90,20240228,1.83,N,092040,500,273 억,,3025174,N,N,79,N,00,N
|
||
|
|
20240228,120707,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5870,-130,5,-2.17,1314520870,221617,64.57,6060,6060,5850,7800,4200,6000,5931.50,5.53,0,-67042,6160,6080,6030,5950,5900,6055,5925,274,1800,500,4080,10,1,54707287,3211,-5.41,1.87,12,0.41,-1085.00,3144.00,9988,20230607,-41.23,5494,20231113,6.84,7940,-26.07,20240102,5850,0.34,20240228,21550,-72.76,20230607,5850,0.34,20240228,1.83,N,092040,500,273 억,,3025174,N,N,79,N,00,N
|
||
|
|
20240228,110636,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5930,-70,5,-1.17,733800690,122986,35.83,6060,6060,5910,7800,4200,6000,5966.54,5.53,0,-27461,6160,6080,6030,5950,5900,6055,5925,274,1800,500,4080,10,1,54707287,3244,-5.47,1.89,12,0.22,-1085.00,3144.00,9988,20230607,-40.63,5494,20231113,7.94,7940,-25.31,20240102,5900,0.51,20240125,21550,-72.48,20230607,5900,0.51,20240125,1.83,N,092040,500,273 억,,3025174,N,N,79,N,00,N
|
||
|
|
20240228,100703,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6000,0,3,0.00,265987830,44277,12.90,6060,6060,5970,7800,4200,6000,6007.36,5.53,0,-14993,6160,6080,6030,5950,5900,6055,5925,274,1800,500,4080,10,1,54707287,3282,-5.53,1.91,12,0.08,-1085.00,3144.00,9988,20230607,-39.93,5494,20231113,9.21,7940,-24.43,20240102,5900,1.69,20240125,21550,-72.16,20230607,5900,1.69,20240125,1.83,N,092040,500,273 억,,3025174,N,N,79,N,00,N
|
||
|
|
20240228,090707,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5990,-10,5,-0.17,47771580,7968,2.32,6060,6060,5970,7800,4200,6000,5995.43,5.53,0,-3318,6160,6080,6030,5950,5900,6055,5925,274,1800,500,4080,10,1,54707287,3277,-5.52,1.91,12,0.01,-1085.00,3144.00,9988,20230607,-40.03,5494,20231113,9.03,7940,-24.56,20240102,5900,1.53,20240125,21550,-72.20,20230607,5900,1.53,20240125,1.83,N,092040,500,273 억,,3025174,N,N,79,N,00,N
|
||
|
|
20240227,160705,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6000,-70,5,-1.15,2067531380,342946,208.88,6080,6110,5980,7890,4250,6070,6028.74,5.44,0,1144,6216,6142,6076,6002,5936,6110,5970,274,1820,500,4120,10,1,54707287,3282,-5.53,1.91,12,0.63,-1085.00,3144.00,9988,20230607,-39.93,5494,20231113,9.21,7940,-24.43,20240102,5900,1.69,20240125,21550,-72.16,20230607,5900,1.69,20240125,1.82,N,092040,500,273 억,,2975545,N,N,79,N,00,N
|
||
|
|
20240227,150707,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6000,-70,5,-1.15,1979797460,328318,199.97,6080,6110,5980,7890,4250,6070,6030.12,5.44,0,-128,6216,6142,6076,6002,5936,6110,5970,274,1820,500,4120,10,1,54707287,3282,-5.53,1.91,12,0.60,-1085.00,3144.00,9988,20230607,-39.93,5494,20231113,9.21,7940,-24.43,20240102,5900,1.69,20240125,21550,-72.16,20230607,5900,1.69,20240125,1.82,N,092040,500,273 억,,2975545,N,N,2435,N,00,N
|
||
|
|
20240227,140704,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6020,-50,5,-0.82,1735843830,287653,175.20,6080,6110,5980,7890,4250,6070,6034.51,5.44,0,-1450,6216,6142,6076,6002,5936,6110,5970,274,1820,500,4120,10,1,54707287,3293,-5.55,1.91,12,0.53,-1085.00,3144.00,9988,20230607,-39.73,5494,20231113,9.57,7940,-24.18,20240102,5900,2.03,20240125,21550,-72.06,20230607,5900,2.03,20240125,1.82,N,092040,500,273 억,,2975545,N,N,2435,N,00,N
|
||
|
|
20240227,130627,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6060,-10,5,-0.16,1278623370,211583,128.87,6080,6110,5980,7890,4250,6070,6043.13,5.44,0,-23095,6216,6142,6076,6002,5936,6110,5970,274,1820,500,4120,10,1,54707287,3315,-5.59,1.93,12,0.39,-1085.00,3144.00,9988,20230607,-39.33,5494,20231113,10.30,7940,-23.68,20240102,5900,2.71,20240125,21550,-71.88,20230607,5900,2.71,20240125,1.82,N,092040,500,273 억,,2975545,N,N,2435,N,00,N
|
||
|
|
20240227,120707,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6040,-30,5,-0.49,1239532860,205115,124.93,6080,6110,5980,7890,4250,6070,6043.11,5.44,0,-24871,6216,6142,6076,6002,5936,6110,5970,274,1820,500,4120,10,1,54707287,3304,-5.57,1.92,12,0.37,-1085.00,3144.00,9988,20230607,-39.53,5494,20231113,9.94,7940,-23.93,20240102,5900,2.37,20240125,21550,-71.97,20230607,5900,2.37,20240125,1.82,N,092040,500,273 억,,2975545,N,N,2435,N,00,N
|
||
|
|
20240227,110706,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6030,-40,5,-0.66,1013847720,167752,102.17,6080,6110,5980,7890,4250,6070,6043.73,5.44,0,-16153,6216,6142,6076,6002,5936,6110,5970,274,1820,500,4120,10,1,54707287,3299,-5.56,1.92,12,0.31,-1085.00,3144.00,9988,20230607,-39.63,5494,20231113,9.76,7940,-24.06,20240102,5900,2.20,20240125,21550,-72.02,20230607,5900,2.20,20240125,1.82,N,092040,500,273 억,,2975545,N,N,2435,N,00,N
|
||
|
|
20240227,100702,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6080,10,2,0.16,229871960,37882,23.07,6080,6110,6050,7890,4250,6070,6068.11,5.44,0,-4923,6216,6142,6076,6002,5936,6110,5970,274,1820,500,4120,10,1,54707287,3326,-5.60,1.93,12,0.07,-1085.00,3144.00,9988,20230607,-39.13,5494,20231113,10.67,7940,-23.43,20240102,5900,3.05,20240125,21550,-71.79,20230607,5900,3.05,20240125,1.82,N,092040,500,273 억,,2975545,N,N,2435,N,00,N
|
||
|
|
20240227,090705,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6060,-10,5,-0.16,57998520,9551,5.82,6080,6090,6050,7890,4250,6070,6072.51,5.44,0,240,6216,6142,6076,6002,5936,6110,5970,274,1820,500,4120,10,1,54707287,3315,-5.59,1.93,12,0.02,-1085.00,3144.00,9988,20230607,-39.33,5494,20231113,10.30,7940,-23.68,20240102,5900,2.71,20240125,21550,-71.88,20230607,5900,2.71,20240125,1.82,N,092040,500,273 억,,2975545,N,N,2435,N,00,N
|
||
|
|
20240226,160703,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6070,40,2,0.66,996352650,163466,79.94,6090,6150,6010,7830,4230,6030,6095.21,5.43,0,4125,6203,6116,6073,5986,5943,6095,5965,274,1800,500,4100,10,1,54707287,3321,-5.59,1.93,12,0.30,-1085.00,3144.00,9988,20230607,-39.23,5494,20231113,10.48,7940,-23.55,20240102,5900,2.88,20240125,21550,-71.83,20230607,5900,2.88,20240125,1.77,N,092040,500,273 억,,2970508,N,N,2435,N,00,N
|
||
|
|
20240226,150700,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6080,50,2,0.83,905466370,148498,72.62,6090,6150,6010,7830,4230,6030,6097.50,5.43,0,3675,6203,6116,6073,5986,5943,6095,5965,274,1800,500,4100,10,1,54707287,3326,-5.60,1.93,12,0.27,-1085.00,3144.00,9988,20230607,-39.13,5494,20231113,10.67,7940,-23.43,20240102,5900,3.05,20240125,21550,-71.79,20230607,5900,3.05,20240125,1.77,N,092040,500,273 억,,2970508,N,N,3993,N,00,N
|
||
|
|
20240226,140700,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6100,70,2,1.16,718351910,117798,57.61,6090,6150,6010,7830,4230,6030,6098.17,5.43,0,9588,6203,6116,6073,5986,5943,6095,5965,274,1800,500,4100,10,1,54707287,3337,-5.62,1.94,12,0.22,-1085.00,3144.00,9988,20230607,-38.93,5494,20231113,11.03,7940,-23.17,20240102,5900,3.39,20240125,21550,-71.69,20230607,5900,3.39,20240125,1.77,N,092040,500,273 억,,2970508,N,N,3993,N,00,N
|
||
|
|
20240226,130657,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6110,80,2,1.33,631785850,103598,50.66,6090,6150,6010,7830,4230,6030,6098.44,5.43,0,9346,6203,6116,6073,5986,5943,6095,5965,274,1800,500,4100,10,1,54707287,3343,-5.63,1.94,12,0.19,-1085.00,3144.00,9988,20230607,-38.83,5494,20231113,11.21,7940,-23.05,20240102,5900,3.56,20240125,21550,-71.65,20230607,5900,3.56,20240125,1.77,N,092040,500,273 억,,2970508,N,N,3993,N,00,N
|
||
|
|
20240226,120656,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6110,80,2,1.33,572948150,93957,45.95,6090,6150,6010,7830,4230,6030,6097.98,5.43,0,4719,6203,6116,6073,5986,5943,6095,5965,274,1800,500,4100,10,1,54707287,3343,-5.63,1.94,12,0.17,-1085.00,3144.00,9988,20230607,-38.83,5494,20231113,11.21,7940,-23.05,20240102,5900,3.56,20240125,21550,-71.65,20230607,5900,3.56,20240125,1.77,N,092040,500,273 억,,2970508,N,N,3993,N,00,N
|
||
|
|
20240226,110655,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6100,70,2,1.16,551933350,90519,44.27,6090,6150,6010,7830,4230,6030,6097.43,5.43,0,5305,6203,6116,6073,5986,5943,6095,5965,274,1800,500,4100,10,1,54707287,3337,-5.62,1.94,12,0.17,-1085.00,3144.00,9988,20230607,-38.93,5494,20231113,11.03,7940,-23.17,20240102,5900,3.39,20240125,21550,-71.69,20230607,5900,3.39,20240125,1.77,N,092040,500,273 억,,2970508,N,N,3993,N,00,N
|
||
|
|
20240226,100653,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6150,120,2,1.99,395532620,64998,31.79,6090,6150,6010,7830,4230,6030,6085.30,5.43,0,9056,6203,6116,6073,5986,5943,6095,5965,274,1800,500,4100,10,1,54707287,3364,-5.67,1.96,12,0.12,-1085.00,3144.00,9988,20230607,-38.43,5494,20231113,11.94,7940,-22.54,20240102,5900,4.24,20240125,21550,-71.46,20230607,5900,4.24,20240125,1.77,N,092040,500,273 억,,2970508,N,N,3993,N,00,N
|
||
|
|
20240226,090653,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6080,50,2,0.83,114138780,18853,9.22,6090,6100,6010,7830,4230,6030,6054.14,5.43,0,-941,6203,6116,6073,5986,5943,6095,5965,274,1800,500,4100,10,1,54707287,3326,-5.60,1.93,12,0.03,-1085.00,3144.00,9988,20230607,-39.13,5494,20231113,10.67,7940,-23.43,20240102,5900,3.05,20240125,21550,-71.79,20230607,5900,3.05,20240125,1.77,N,092040,500,273 억,,2970508,N,N,3993,N,00,N
|
||
|
|
20240223,160653,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6030,10,2,0.17,1215008510,199750,44.71,6030,6160,6030,7820,4220,6020,6082.67,5.29,0,24728,6220,6120,6070,5970,5920,6095,5945,274,1800,500,4090,10,1,54707287,3299,-5.56,1.92,12,0.37,-1085.00,3144.00,9988,20230607,-39.63,5494,20231113,9.76,7940,-24.06,20240102,5900,2.20,20240125,21550,-72.02,20230607,5900,2.20,20240125,1.75,N,092040,500,273 억,,2895138,N,N,3993,N,00,N
|
||
|
|
20240223,150649,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6050,30,2,0.50,1122605950,184440,41.28,6030,6160,6030,7820,4220,6020,6086.56,5.29,0,25155,6220,6120,6070,5970,5920,6095,5945,274,1800,500,4090,10,1,54707287,3310,-5.58,1.92,12,0.34,-1085.00,3144.00,9988,20230607,-39.43,5494,20231113,10.12,7940,-23.80,20240102,5900,2.54,20240125,21550,-71.93,20230607,5900,2.54,20240125,1.75,N,092040,500,273 억,,2895138,N,N,241,N,00,N
|
||
|
|
20240223,140651,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6050,30,2,0.50,1012561110,166232,37.21,6030,6160,6030,7820,4220,6020,6091.25,5.29,0,24885,6220,6120,6070,5970,5920,6095,5945,274,1800,500,4090,10,1,54707287,3310,-5.58,1.92,12,0.30,-1085.00,3144.00,9988,20230607,-39.43,5494,20231113,10.12,7940,-23.80,20240102,5900,2.54,20240125,21550,-71.93,20230607,5900,2.54,20240125,1.75,N,092040,500,273 억,,2895138,N,N,241,N,00,N
|
||
|
|
20240223,130649,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6110,90,2,1.50,928771160,152409,34.12,6030,6160,6030,7820,4220,6020,6093.94,5.29,0,31780,6220,6120,6070,5970,5920,6095,5945,274,1800,500,4090,10,1,54707287,3343,-5.63,1.94,12,0.28,-1085.00,3144.00,9988,20230607,-38.83,5494,20231113,11.21,7940,-23.05,20240102,5900,3.56,20240125,21550,-71.65,20230607,5900,3.56,20240125,1.75,N,092040,500,273 억,,2895138,N,N,241,N,00,N
|
||
|
|
20240223,120650,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6110,90,2,1.50,849433560,139395,31.20,6030,6160,6030,7820,4220,6020,6093.72,5.29,0,31806,6220,6120,6070,5970,5920,6095,5945,274,1800,500,4090,10,1,54707287,3343,-5.63,1.94,12,0.25,-1085.00,3144.00,9988,20230607,-38.83,5494,20231113,11.21,7940,-23.05,20240102,5900,3.56,20240125,21550,-71.65,20230607,5900,3.56,20240125,1.75,N,092040,500,273 억,,2895138,N,N,241,N,00,N
|
||
|
|
20240223,110644,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6120,100,2,1.66,564859240,92757,20.76,6030,6160,6030,7820,4220,6020,6089.67,5.29,0,26297,6220,6120,6070,5970,5920,6095,5945,274,1800,500,4090,10,1,54707287,3348,-5.64,1.95,12,0.17,-1085.00,3144.00,9988,20230607,-38.73,5494,20231113,11.39,7940,-22.92,20240102,5900,3.73,20240125,21550,-71.60,20230607,5900,3.73,20240125,1.75,N,092040,500,273 억,,2895138,N,N,241,N,00,N
|
||
|
|
20240223,100644,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6090,70,2,1.16,305657460,50341,11.27,6030,6120,6030,7820,4220,6020,6071.74,5.29,0,8604,6220,6120,6070,5970,5920,6095,5945,274,1800,500,4090,10,1,54707287,3332,-5.61,1.94,12,0.09,-1085.00,3144.00,9988,20230607,-39.03,5494,20231113,10.85,7940,-23.30,20240102,5900,3.22,20240125,21550,-71.74,20230607,5900,3.22,20240125,1.75,N,092040,500,273 억,,2895138,N,N,241,N,00,N
|
||
|
|
20240223,090647,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6050,30,2,0.50,27400900,4537,1.02,6030,6080,6030,7820,4220,6020,6039.43,5.29,0,-1043,6220,6120,6070,5970,5920,6095,5945,274,1800,500,4090,10,1,54707287,3310,-5.58,1.92,12,0.01,-1085.00,3144.00,9988,20230607,-39.43,5494,20231113,10.12,7940,-23.80,20240102,5900,2.54,20240125,21550,-71.93,20230607,5900,2.54,20240125,1.75,N,092040,500,273 억,,2895138,N,N,241,N,00,N
|
||
|
|
20240222,160639,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6020,-180,5,-2.90,2704852440,445754,216.08,6110,6170,6020,8060,4340,6200,6068.04,5.39,0,-55142,6320,6260,6210,6150,6100,6235,6125,274,1860,500,4210,10,1,54707287,3293,-5.55,1.91,12,0.81,-1085.00,3144.00,9988,20230607,-39.73,5494,20231113,9.57,7940,-24.18,20240102,5900,2.03,20240125,21550,-72.06,20230607,5900,2.03,20240125,1.73,N,092040,500,273 억,,2950279,N,N,241,N,00,N
|
||
|
|
20240222,150647,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6040,-160,5,-2.58,2520901700,415238,201.29,6110,6170,6020,8060,4340,6200,6070.98,5.39,0,-53097,6320,6260,6210,6150,6100,6235,6125,274,1860,500,4210,10,1,54707287,3304,-5.57,1.92,12,0.76,-1085.00,3144.00,9988,20230607,-39.53,5494,20231113,9.94,7940,-23.93,20240102,5900,2.37,20240125,21550,-71.97,20230607,5900,2.37,20240125,1.73,N,092040,500,273 억,,2950279,N,N,293,N,00,N
|
||
|
|
20240222,140643,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6060,-140,5,-2.26,2078512890,341987,165.78,6110,6170,6040,8060,4340,6200,6077.75,5.39,0,-34499,6320,6260,6210,6150,6100,6235,6125,274,1860,500,4210,10,1,54707287,3315,-5.59,1.93,12,0.63,-1085.00,3144.00,9988,20230607,-39.33,5494,20231113,10.30,7940,-23.68,20240102,5900,2.71,20240125,21550,-71.88,20230607,5900,2.71,20240125,1.73,N,092040,500,273 억,,2950279,N,N,293,N,00,N
|
||
|
|
20240222,130633,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6060,-140,5,-2.26,1665349500,273691,132.67,6110,6170,6040,8060,4340,6200,6084.78,5.39,0,-27121,6320,6260,6210,6150,6100,6235,6125,274,1860,500,4210,10,1,54707287,3315,-5.59,1.93,12,0.50,-1085.00,3144.00,9988,20230607,-39.33,5494,20231113,10.30,7940,-23.68,20240102,5900,2.71,20240125,21550,-71.88,20230607,5900,2.71,20240125,1.73,N,092040,500,273 억,,2950279,N,N,293,N,00,N
|
||
|
|
20240222,120643,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6080,-120,5,-1.94,1374861390,225833,109.47,6110,6170,6040,8060,4340,6200,6087.96,5.39,0,700,6320,6260,6210,6150,6100,6235,6125,274,1860,500,4210,10,1,54707287,3326,-5.60,1.93,12,0.41,-1085.00,3144.00,9988,20230607,-39.13,5494,20231113,10.67,7940,-23.43,20240102,5900,3.05,20240125,21550,-71.79,20230607,5900,3.05,20240125,1.73,N,092040,500,273 억,,2950279,N,N,293,N,00,N
|
||
|
|
20240222,110640,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6110,-90,5,-1.45,1216615030,199811,96.86,6110,6170,6040,8060,4340,6200,6088.83,5.39,0,15859,6320,6260,6210,6150,6100,6235,6125,274,1860,500,4210,10,1,54707287,3343,-5.63,1.94,12,0.37,-1085.00,3144.00,9988,20230607,-38.83,5494,20231113,11.21,7940,-23.05,20240102,5900,3.56,20240125,21550,-71.65,20230607,5900,3.56,20240125,1.73,N,092040,500,273 억,,2950279,N,N,293,N,00,N
|
||
|
|
20240222,100634,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6080,-120,5,-1.94,1115667890,183230,88.82,6110,6170,6040,8060,4340,6200,6088.89,5.39,0,18773,6320,6260,6210,6150,6100,6235,6125,274,1860,500,4210,10,1,54707287,3326,-5.60,1.93,12,0.33,-1085.00,3144.00,9988,20230607,-39.13,5494,20231113,10.67,7940,-23.43,20240102,5900,3.05,20240125,21550,-71.79,20230607,5900,3.05,20240125,1.73,N,092040,500,273 억,,2950279,N,N,293,N,00,N
|
||
|
|
20240222,090645,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6140,-60,5,-0.97,121768880,19914,9.65,6110,6170,6100,8060,4340,6200,6114.74,5.39,0,3521,6320,6260,6210,6150,6100,6235,6125,274,1860,500,4210,10,1,54707287,3359,-5.66,1.95,12,0.04,-1085.00,3144.00,9988,20230607,-38.53,5494,20231113,11.76,7940,-22.67,20240102,5900,4.07,20240125,21550,-71.51,20230607,5900,4.07,20240125,1.73,N,092040,500,273 억,,2950279,N,N,293,N,00,N
|
||
|
|
20240221,160639,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6200,-70,5,-1.12,1276809090,205774,78.27,6250,6270,6160,8150,4390,6270,6204.92,5.43,0,-7994,6550,6410,6340,6200,6130,6375,6165,274,1880,500,4260,10,1,54707287,3392,-5.71,1.97,12,0.38,-1085.00,3144.00,9988,20230607,-37.93,5494,20231113,12.85,7940,-21.91,20240102,5900,5.08,20240125,21550,-71.23,20230607,5900,5.08,20240125,1.74,N,092040,500,273 억,,2973098,N,N,293,N,00,N
|
||
|
|
20240221,150633,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6170,-100,5,-1.59,1222783770,197038,74.95,6250,6270,6160,8150,4390,6270,6205.83,5.43,0,-3666,6550,6410,6340,6200,6130,6375,6165,274,1880,500,4260,10,1,54707287,3375,-5.69,1.96,12,0.36,-1085.00,3144.00,9988,20230607,-38.23,5494,20231113,12.30,7940,-22.29,20240102,5900,4.58,20240125,21550,-71.37,20230607,5900,4.58,20240125,1.74,N,092040,500,273 억,,2973098,N,N,525,N,00,N
|
||
|
|
20240221,140635,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6210,-60,5,-0.96,1015287550,163497,62.19,6250,6270,6160,8150,4390,6270,6209.82,5.43,0,6282,6550,6410,6340,6200,6130,6375,6165,274,1880,500,4260,10,1,54707287,3397,-5.72,1.98,12,0.30,-1085.00,3144.00,9988,20230607,-37.83,5494,20231113,13.03,7940,-21.79,20240102,5900,5.25,20240125,21550,-71.18,20230607,5900,5.25,20240125,1.74,N,092040,500,273 억,,2973098,N,N,525,N,00,N
|
||
|
|
20240221,130635,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6220,-50,5,-0.80,933444710,150308,57.18,6250,6270,6160,8150,4390,6270,6210.21,5.43,0,3925,6550,6410,6340,6200,6130,6375,6165,274,1880,500,4260,10,1,54707287,3403,-5.73,1.98,12,0.27,-1085.00,3144.00,9988,20230607,-37.73,5494,20231113,13.21,7940,-21.66,20240102,5900,5.42,20240125,21550,-71.14,20230607,5900,5.42,20240125,1.74,N,092040,500,273 억,,2973098,N,N,525,N,00,N
|
||
|
|
20240221,120634,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6240,-30,5,-0.48,752541910,121213,46.11,6250,6270,6160,8150,4390,6270,6208.43,5.43,0,3897,6550,6410,6340,6200,6130,6375,6165,274,1880,500,4260,10,1,54707287,3414,-5.75,1.98,12,0.22,-1085.00,3144.00,9988,20230607,-37.53,5494,20231113,13.58,7940,-21.41,20240102,5900,5.76,20240125,21550,-71.04,20230607,5900,5.76,20240125,1.74,N,092040,500,273 억,,2973098,N,N,525,N,00,N
|
||
|
|
20240221,110641,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6240,-30,5,-0.48,672048130,108310,41.20,6250,6270,6160,8150,4390,6270,6204.86,5.43,0,5191,6550,6410,6340,6200,6130,6375,6165,274,1880,500,4260,10,1,54707287,3414,-5.75,1.98,12,0.20,-1085.00,3144.00,9988,20230607,-37.53,5494,20231113,13.58,7940,-21.41,20240102,5900,5.76,20240125,21550,-71.04,20230607,5900,5.76,20240125,1.74,N,092040,500,273 억,,2973098,N,N,525,N,00,N
|
||
|
|
20240221,100633,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6240,-30,5,-0.48,604433110,97459,37.07,6250,6270,6160,8150,4390,6270,6201.92,5.43,0,3332,6550,6410,6340,6200,6130,6375,6165,274,1880,500,4260,10,1,54707287,3414,-5.75,1.98,12,0.18,-1085.00,3144.00,9988,20230607,-37.53,5494,20231113,13.58,7940,-21.41,20240102,5900,5.76,20240125,21550,-71.04,20230607,5900,5.76,20240125,1.74,N,092040,500,273 억,,2973098,N,N,525,N,00,N
|
||
|
|
20240221,090633,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6240,-30,5,-0.48,224435870,36107,13.73,6250,6270,6170,8150,4390,6270,6215.85,5.43,0,4709,6550,6410,6340,6200,6130,6375,6165,274,1880,500,4260,10,1,54707287,3414,-5.75,1.98,12,0.07,-1085.00,3144.00,9988,20230607,-37.53,5494,20231113,13.58,7940,-21.41,20240102,5900,5.76,20240125,21550,-71.04,20230607,5900,5.76,20240125,1.74,N,092040,500,273 억,,2973098,N,N,525,N,00,N
|
||
|
|
20240220,160627,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6270,-80,5,-1.26,1658710670,261096,147.94,6320,6480,6270,8250,4450,6350,6352.91,5.50,0,-20563,6503,6426,6363,6286,6223,6465,6325,274,1900,500,4310,10,1,54707287,3430,-5.78,1.99,12,0.48,-1085.00,3144.00,9988,20230607,-37.22,5494,20231113,14.12,7940,-21.03,20240102,5900,6.27,20240125,21550,-70.90,20230607,5900,6.27,20240125,1.79,N,092040,500,273 억,,3006720,N,N,525,N,00,N
|
||
|
|
20240220,150630,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6290,-60,5,-0.94,1576846490,248060,140.56,6320,6480,6280,8250,4450,6350,6356.71,5.50,0,-20048,6503,6426,6363,6286,6223,6465,6325,274,1900,500,4310,10,1,54707287,3441,-5.80,2.00,12,0.45,-1085.00,3144.00,9988,20230607,-37.02,5494,20231113,14.49,7940,-20.78,20240102,5900,6.61,20240125,21550,-70.81,20230607,5900,6.61,20240125,1.79,N,092040,500,273 억,,3006720,N,N,760,N,00,N
|
||
|
|
20240220,140631,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6310,-40,5,-0.63,1451243130,228108,129.25,6320,6480,6290,8250,4450,6350,6362.09,5.50,0,-12626,6503,6426,6363,6286,6223,6465,6325,274,1900,500,4310,10,1,54707287,3452,-5.82,2.01,12,0.42,-1085.00,3144.00,9988,20230607,-36.82,5494,20231113,14.85,7940,-20.53,20240102,5900,6.95,20240125,21550,-70.72,20230607,5900,6.95,20240125,1.79,N,092040,500,273 억,,3006720,N,N,760,N,00,N
|
||
|
|
20240220,130631,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6320,-30,5,-0.47,1276651360,200431,113.57,6320,6480,6290,8250,4450,6350,6369.53,5.50,0,-6768,6503,6426,6363,6286,6223,6465,6325,274,1900,500,4310,10,1,54707287,3458,-5.82,2.01,12,0.37,-1085.00,3144.00,9988,20230607,-36.72,5494,20231113,15.03,7940,-20.40,20240102,5900,7.12,20240125,21550,-70.67,20230607,5900,7.12,20240125,1.79,N,092040,500,273 억,,3006720,N,N,760,N,00,N
|
||
|
|
20240220,120625,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6360,10,2,0.16,909925740,142511,80.75,6320,6480,6290,8250,4450,6350,6384.95,5.50,0,-12702,6503,6426,6363,6286,6223,6465,6325,274,1900,500,4310,10,1,54707287,3479,-5.86,2.02,12,0.26,-1085.00,3144.00,9988,20230607,-36.32,5494,20231113,15.76,7940,-19.90,20240102,5900,7.80,20240125,21550,-70.49,20230607,5900,7.80,20240125,1.79,N,092040,500,273 억,,3006720,N,N,760,N,00,N
|
||
|
|
20240220,110627,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6380,30,2,0.47,842241830,131899,74.74,6320,6480,6290,8250,4450,6350,6385.51,5.50,0,-13774,6503,6426,6363,6286,6223,6465,6325,274,1900,500,4310,10,1,54707287,3490,-5.88,2.03,12,0.24,-1085.00,3144.00,9988,20230607,-36.12,5494,20231113,16.13,7940,-19.65,20240102,5900,8.14,20240125,21550,-70.39,20230607,5900,8.14,20240125,1.79,N,092040,500,273 억,,3006720,N,N,760,N,00,N
|
||
|
|
20240220,100618,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6400,50,2,0.79,435662460,68535,38.83,6320,6430,6290,8250,4450,6350,6356.79,5.50,0,-14997,6503,6426,6363,6286,6223,6465,6325,274,1900,500,4310,10,1,54707287,3501,-5.90,2.04,12,0.13,-1085.00,3144.00,9988,20230607,-35.92,5494,20231113,16.49,7940,-19.40,20240102,5900,8.47,20240125,21550,-70.30,20230607,5900,8.47,20240125,1.79,N,092040,500,273 억,,3006720,N,N,760,N,00,N
|
||
|
|
20240220,090633,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6330,-20,5,-0.31,88089370,13964,7.91,6320,6330,6290,8250,4450,6350,6308.32,5.50,0,-3830,6503,6426,6363,6286,6223,6465,6325,274,1900,500,4310,10,1,54707287,3463,-5.83,2.01,12,0.03,-1085.00,3144.00,9988,20230607,-36.62,5494,20231113,15.22,7940,-20.28,20240102,5900,7.29,20240125,21550,-70.63,20230607,5900,7.29,20240125,1.79,N,092040,500,273 억,,3006720,N,N,760,N,00,N
|
||
|
|
20240219,160628,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6350,-10,5,-0.16,1111960030,174809,83.94,6320,6440,6300,8260,4460,6360,6361.01,5.50,0,-7402,6500,6430,6360,6290,6220,6395,6255,274,1900,500,4320,10,1,54707287,3474,-5.85,2.02,12,0.32,-1085.00,3144.00,9988,20230607,-36.42,5494,20231113,15.58,7940,-20.03,20240102,5900,7.63,20240125,21550,-70.53,20230607,5900,7.63,20240125,1.80,N,092040,500,273 억,,3008029,N,N,760,N,00,N
|
||
|
|
20240219,150633,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6360,0,3,0.00,928167290,145743,69.98,6320,6440,6300,8260,4460,6360,6368.52,5.50,0,-6515,6500,6430,6360,6290,6220,6395,6255,274,1900,500,4320,10,1,54707287,3479,-5.86,2.02,12,0.27,-1085.00,3144.00,9988,20230607,-36.32,5494,20231113,15.76,7940,-19.90,20240102,5900,7.80,20240125,21550,-70.49,20230607,5900,7.80,20240125,1.80,N,092040,500,273 억,,3008029,N,N,120,N,00,N
|
||
|
|
20240219,140632,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6360,0,3,0.00,853501170,133994,64.34,6320,6440,6300,8260,4460,6360,6369.70,5.50,0,-3907,6500,6430,6360,6290,6220,6395,6255,274,1900,500,4320,10,1,54707287,3479,-5.86,2.02,12,0.24,-1085.00,3144.00,9988,20230607,-36.32,5494,20231113,15.76,7940,-19.90,20240102,5900,7.80,20240125,21550,-70.49,20230607,5900,7.80,20240125,1.80,N,092040,500,273 억,,3008029,N,N,120,N,00,N
|
||
|
|
20240219,130632,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6370,10,2,0.16,751546620,117919,56.62,6320,6440,6300,8260,4460,6360,6373.41,5.50,0,-2038,6500,6430,6360,6290,6220,6395,6255,274,1900,500,4320,10,1,54707287,3485,-5.87,2.03,12,0.22,-1085.00,3144.00,9988,20230607,-36.22,5494,20231113,15.94,7940,-19.77,20240102,5900,7.97,20240125,21550,-70.44,20230607,5900,7.97,20240125,1.80,N,092040,500,273 억,,3008029,N,N,120,N,00,N
|
||
|
|
20240219,120631,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6400,40,2,0.63,487217490,76454,36.71,6320,6440,6300,8260,4460,6360,6372.69,5.50,0,4315,6500,6430,6360,6290,6220,6395,6255,274,1900,500,4320,10,1,54707287,3501,-5.90,2.04,12,0.14,-1085.00,3144.00,9988,20230607,-35.92,5494,20231113,16.49,7940,-19.40,20240102,5900,8.47,20240125,21550,-70.30,20230607,5900,8.47,20240125,1.80,N,092040,500,273 억,,3008029,N,N,120,N,00,N
|
||
|
|
20240219,110629,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6370,10,2,0.16,418099550,65635,31.52,6320,6440,6300,8260,4460,6360,6370.07,5.50,0,5104,6500,6430,6360,6290,6220,6395,6255,274,1900,500,4320,10,1,54707287,3485,-5.87,2.03,12,0.12,-1085.00,3144.00,9988,20230607,-36.22,5494,20231113,15.94,7940,-19.77,20240102,5900,7.97,20240125,21550,-70.44,20230607,5900,7.97,20240125,1.80,N,092040,500,273 억,,3008029,N,N,120,N,00,N
|
||
|
|
20240219,100625,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6430,70,2,1.10,283161750,44490,21.36,6320,6440,6300,8260,4460,6360,6364.62,5.50,0,9996,6500,6430,6360,6290,6220,6395,6255,274,1900,500,4320,10,1,54707287,3518,-5.93,2.05,12,0.08,-1085.00,3144.00,9988,20230607,-35.62,5494,20231113,17.04,7940,-19.02,20240102,5900,8.98,20240125,21550,-70.16,20230607,5900,8.98,20240125,1.80,N,092040,500,273 억,,3008029,N,N,120,N,00,N
|
||
|
|
20240219,090626,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6370,10,2,0.16,91871380,14513,6.97,6320,6390,6300,8260,4460,6360,6330.28,5.50,0,3338,6500,6430,6360,6290,6220,6395,6255,274,1900,500,4320,10,1,54707287,3485,-5.87,2.03,12,0.03,-1085.00,3144.00,9988,20230607,-36.22,5494,20231113,15.94,7940,-19.77,20240102,5900,7.97,20240125,21550,-70.44,20230607,5900,7.97,20240125,1.80,N,092040,500,273 억,,3008029,N,N,120,N,00,N
|
||
|
|
20240216,160622,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6360,10,2,0.16,1297276670,203767,51.37,6380,6430,6290,8250,4450,6350,6366.47,5.07,0,28425,6643,6496,6293,6146,5943,6570,6220,274,1900,500,4310,10,1,54707287,3479,-5.86,2.02,12,0.37,-1085.00,3144.00,9988,20230607,-36.32,5494,20231113,15.76,7940,-19.90,20240102,5900,7.80,20240125,21550,-70.49,20230607,5900,7.80,20240125,1.77,N,092040,500,273 억,,2773921,N,N,120,N,00,N
|
||
|
|
20240216,150628,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6360,10,2,0.16,1248341950,196078,49.43,6380,6430,6290,8250,4450,6350,6366.56,5.07,0,27187,6643,6496,6293,6146,5943,6570,6220,274,1900,500,4310,10,1,54707287,3479,-5.86,2.02,12,0.36,-1085.00,3144.00,9988,20230607,-36.32,5494,20231113,15.76,7940,-19.90,20240102,5900,7.80,20240125,21550,-70.49,20230607,5900,7.80,20240125,1.77,N,092040,500,273 억,,2773921,N,N,0,N,00,N
|
||
|
|
20240216,140631,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6410,60,2,0.94,977175420,153683,38.74,6380,6430,6290,8250,4450,6350,6358.38,5.07,0,14258,6643,6496,6293,6146,5943,6570,6220,274,1900,500,4310,10,1,54707287,3507,-5.91,2.04,12,0.28,-1085.00,3144.00,9988,20230607,-35.82,5494,20231113,16.67,7940,-19.27,20240102,5900,8.64,20240125,21550,-70.26,20230607,5900,8.64,20240125,1.77,N,092040,500,273 억,,2773921,N,N,0,N,00,N
|
||
|
|
20240216,130624,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6370,20,2,0.31,713664300,112451,28.35,6380,6420,6290,8250,4450,6350,6346.45,5.07,0,1629,6643,6496,6293,6146,5943,6570,6220,274,1900,500,4310,10,1,54707287,3485,-5.87,2.03,12,0.21,-1085.00,3144.00,9988,20230607,-36.22,5494,20231113,15.94,7940,-19.77,20240102,5900,7.97,20240125,21550,-70.44,20230607,5900,7.97,20240125,1.77,N,092040,500,273 억,,2773921,N,N,0,N,00,N
|
||
|
|
20240216,120625,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6360,10,2,0.16,630122090,99314,25.04,6380,6420,6290,8250,4450,6350,6344.75,5.07,0,-32,6643,6496,6293,6146,5943,6570,6220,274,1900,500,4310,10,1,54707287,3479,-5.86,2.02,12,0.18,-1085.00,3144.00,9988,20230607,-36.32,5494,20231113,15.76,7940,-19.90,20240102,5900,7.80,20240125,21550,-70.49,20230607,5900,7.80,20240125,1.77,N,092040,500,273 억,,2773921,N,N,0,N,00,N
|
||
|
|
20240216,110633,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6350,0,3,0.00,524524450,82683,20.84,6380,6420,6290,8250,4450,6350,6343.80,5.07,0,1883,6643,6496,6293,6146,5943,6570,6220,274,1900,500,4310,10,1,54707287,3474,-5.85,2.02,12,0.15,-1085.00,3144.00,9988,20230607,-36.42,5494,20231113,15.58,7940,-20.03,20240102,5900,7.63,20240125,21550,-70.53,20230607,5900,7.63,20240125,1.77,N,092040,500,273 억,,2773921,N,N,0,N,00,N
|
||
|
|
20240216,100626,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6350,0,3,0.00,412575720,65066,16.40,6380,6420,6290,8250,4450,6350,6340.88,5.07,0,230,6643,6496,6293,6146,5943,6570,6220,274,1900,500,4310,10,1,54707287,3474,-5.85,2.02,12,0.12,-1085.00,3144.00,9988,20230607,-36.42,5494,20231113,15.58,7940,-20.03,20240102,5900,7.63,20240125,21550,-70.53,20230607,5900,7.63,20240125,1.77,N,092040,500,273 억,,2773921,N,N,0,N,00,N
|
||
|
|
20240216,090619,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6370,20,2,0.31,115314500,18080,4.56,6380,6420,6350,8250,4450,6350,6378.01,5.07,0,305,6643,6496,6293,6146,5943,6570,6220,274,1900,500,4310,10,1,54707287,3485,-5.87,2.03,12,0.03,-1085.00,3144.00,9988,20230607,-36.22,5494,20231113,15.94,7940,-19.77,20240102,5900,7.97,20240125,21550,-70.44,20230607,5900,7.97,20240125,1.77,N,092040,500,273 억,,2773921,N,N,0,N,00,N
|
||
|
|
20240215,160622,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6350,220,2,3.59,2488558740,396209,192.25,6170,6440,6090,7960,4300,6130,6280.84,5.09,0,-17304,6196,6162,6106,6072,6016,6180,6090,274,1830,500,4160,10,1,54707287,3474,-5.85,2.02,12,0.72,-1085.00,3144.00,9988,20230607,-36.42,5494,20231113,15.58,7940,-20.03,20240102,5900,7.63,20240125,21550,-70.53,20230607,5900,7.63,20240125,1.81,N,092040,500,273 억,,2783054,N,N,28,N,00,N
|
||
|
|
20240215,150626,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6310,180,2,2.94,2348336730,374050,181.50,6170,6440,6090,7960,4300,6130,6278.14,5.09,0,-5814,6196,6162,6106,6072,6016,6180,6090,274,1830,500,4160,10,1,54707287,3452,-5.82,2.01,12,0.68,-1085.00,3144.00,9988,20230607,-36.82,5494,20231113,14.85,7940,-20.53,20240102,5900,6.95,20240125,21550,-70.72,20230607,5900,6.95,20240125,1.81,N,092040,500,273 억,,2783054,N,N,28,N,00,N
|
||
|
|
20240215,140622,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6320,190,2,3.10,2130895840,339489,164.73,6170,6440,6090,7960,4300,6130,6276.77,5.09,0,3250,6196,6162,6106,6072,6016,6180,6090,274,1830,500,4160,10,1,54707287,3458,-5.82,2.01,12,0.62,-1085.00,3144.00,9988,20230607,-36.72,5494,20231113,15.03,7940,-20.40,20240102,5900,7.12,20240125,21550,-70.67,20230607,5900,7.12,20240125,1.81,N,092040,500,273 억,,2783054,N,N,28,N,00,N
|
||
|
|
20240215,130617,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6350,220,2,3.59,1565492670,250797,121.69,6170,6360,6090,7960,4300,6130,6242.07,5.09,0,10324,6196,6162,6106,6072,6016,6180,6090,274,1830,500,4160,10,1,54707287,3474,-5.85,2.02,12,0.46,-1085.00,3144.00,9988,20230607,-36.42,5494,20231113,15.58,7940,-20.03,20240102,5900,7.63,20240125,21550,-70.53,20230607,5900,7.63,20240125,1.81,N,092040,500,273 억,,2783054,N,N,28,N,00,N
|
||
|
|
20240215,120622,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6280,150,2,2.45,1181456760,189915,92.15,6170,6330,6090,7960,4300,6130,6220.98,5.09,0,13608,6196,6162,6106,6072,6016,6180,6090,274,1830,500,4160,10,1,54707287,3436,-5.79,2.00,12,0.35,-1085.00,3144.00,9988,20230607,-37.12,5494,20231113,14.31,7940,-20.91,20240102,5900,6.44,20240125,21550,-70.86,20230607,5900,6.44,20240125,1.81,N,092040,500,273 억,,2783054,N,N,28,N,00,N
|
||
|
|
20240215,110618,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6250,120,2,1.96,762340010,123303,59.83,6170,6310,6090,7960,4300,6130,6182.66,5.09,0,8300,6196,6162,6106,6072,6016,6180,6090,274,1830,500,4160,10,1,54707287,3419,-5.76,1.99,12,0.23,-1085.00,3144.00,9988,20230607,-37.42,5494,20231113,13.76,7940,-21.28,20240102,5900,5.93,20240125,21550,-71.00,20230607,5900,5.93,20240125,1.81,N,092040,500,273 억,,2783054,N,N,28,N,00,N
|
||
|
|
20240215,100617,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6170,40,2,0.65,203994090,33323,16.17,6170,6180,6090,7960,4300,6130,6121.72,5.09,0,4793,6196,6162,6106,6072,6016,6180,6090,274,1830,500,4160,10,1,54707287,3375,-5.69,1.96,12,0.06,-1085.00,3144.00,9988,20230607,-38.23,5494,20231113,12.30,7940,-22.29,20240102,5900,4.58,20240125,21550,-71.37,20230607,5900,4.58,20240125,1.81,N,092040,500,273 억,,2783054,N,N,28,N,00,N
|
||
|
|
20240215,090619,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6110,-20,5,-0.33,22602520,3696,1.79,6170,6170,6090,7960,4300,6130,6115.40,5.09,0,-1696,6196,6162,6106,6072,6016,6180,6090,274,1830,500,4160,10,1,54707287,3343,-5.63,1.94,12,0.01,-1085.00,3144.00,9988,20230607,-38.83,5494,20231113,11.21,7940,-23.05,20240102,5900,3.56,20240125,21550,-71.65,20230607,5900,3.56,20240125,1.81,N,092040,500,273 억,,2783054,N,N,28,N,00,N
|
||
|
|
20240214,160614,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6130,-40,5,-0.65,1250800570,205523,88.50,6050,6140,6050,8020,4320,6170,6085.94,5.06,0,11201,6296,6232,6126,6062,5956,6265,6095,274,1850,500,4190,10,1,54707287,3354,-5.65,1.95,12,0.38,-1085.00,3144.00,9988,20230607,-38.63,5494,20231113,11.58,7940,-22.80,20240102,5900,3.90,20240125,21550,-71.55,20230607,5900,3.90,20240125,1.78,N,092040,500,273 억,,2769914,N,N,28,N,00,N
|
||
|
|
20240214,150615,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6090,-80,5,-1.30,1176914510,193412,83.29,6050,6140,6050,8020,4320,6170,6085.01,5.06,0,12638,6296,6232,6126,6062,5956,6265,6095,274,1850,500,4190,10,1,54707287,3332,-5.61,1.94,12,0.35,-1085.00,3144.00,9988,20230607,-39.03,5494,20231113,10.85,7940,-23.30,20240102,5900,3.22,20240125,21550,-71.74,20230607,5900,3.22,20240125,1.78,N,092040,500,273 억,,2769914,N,N,266,N,00,N
|
||
|
|
20240214,140613,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6110,-60,5,-0.97,624859900,102629,44.19,6050,6140,6050,8020,4320,6170,6088.53,5.06,0,5524,6296,6232,6126,6062,5956,6265,6095,274,1850,500,4190,10,1,54707287,3343,-5.63,1.94,12,0.19,-1085.00,3144.00,9988,20230607,-38.83,5494,20231113,11.21,7940,-23.05,20240102,5900,3.56,20240125,21550,-71.65,20230607,5900,3.56,20240125,1.78,N,092040,500,273 억,,2769914,N,N,266,N,00,N
|
||
|
|
20240214,130615,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6120,-50,5,-0.81,473210580,77769,33.49,6050,6140,6050,8020,4320,6170,6084.82,5.06,0,704,6296,6232,6126,6062,5956,6265,6095,274,1850,500,4190,10,1,54707287,3348,-5.64,1.95,12,0.14,-1085.00,3144.00,9988,20230607,-38.73,5494,20231113,11.39,7940,-22.92,20240102,5900,3.73,20240125,21550,-71.60,20230607,5900,3.73,20240125,1.78,N,092040,500,273 억,,2769914,N,N,266,N,00,N
|
||
|
|
20240214,120610,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6080,-90,5,-1.46,396711380,65242,28.09,6050,6140,6050,8020,4320,6170,6080.61,5.06,0,-1007,6296,6232,6126,6062,5956,6265,6095,274,1850,500,4190,10,1,54707287,3326,-5.60,1.93,12,0.12,-1085.00,3144.00,9988,20230607,-39.13,5494,20231113,10.67,7940,-23.43,20240102,5900,3.05,20240125,21550,-71.79,20230607,5900,3.05,20240125,1.78,N,092040,500,273 억,,2769914,N,N,266,N,00,N
|
||
|
|
20240214,110616,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6100,-70,5,-1.13,332853370,54773,23.59,6050,6140,6050,8020,4320,6170,6076.96,5.06,0,-597,6296,6232,6126,6062,5956,6265,6095,274,1850,500,4190,10,1,54707287,3337,-5.62,1.94,12,0.10,-1085.00,3144.00,9988,20230607,-38.93,5494,20231113,11.03,7940,-23.17,20240102,5900,3.39,20240125,21550,-71.69,20230607,5900,3.39,20240125,1.78,N,092040,500,273 억,,2769914,N,N,266,N,00,N
|
||
|
|
20240214,090606,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6080,-90,5,-1.46,73710970,12159,5.24,6050,6120,6050,8020,4320,6170,6062.26,5.06,0,1717,6296,6232,6126,6062,5956,6265,6095,274,1850,500,4190,10,1,54707287,3326,-5.60,1.93,12,0.02,-1085.00,3144.00,9988,20230607,-39.13,5494,20231113,10.67,7940,-23.43,20240102,5900,3.05,20240125,21550,-71.79,20230607,5900,3.05,20240125,1.78,N,092040,500,273 억,,2769914,N,N,266,N,00,N
|
||
|
|
20240213,160608,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6170,110,2,1.82,1417793780,231650,191.43,6060,6190,6020,7870,4250,6060,6120.34,4.97,0,78322,6146,6102,6076,6032,6006,6095,6025,274,1810,500,4120,10,1,54707287,3375,-5.69,1.96,12,0.42,-1085.00,3144.00,9988,20230607,-38.23,5494,20231113,12.30,7940,-22.29,20240102,5900,4.58,20240125,21550,-71.37,20230607,5900,4.58,20240125,1.78,N,092040,500,273 억,,2721221,N,N,266,N,00,N
|
||
|
|
20240213,150606,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6160,100,2,1.65,1331719660,217680,179.88,6060,6190,6020,7870,4250,6060,6117.79,4.97,0,72064,6146,6102,6076,6032,6006,6095,6025,274,1810,500,4120,10,1,54707287,3370,-5.68,1.96,12,0.40,-1085.00,3144.00,9988,20230607,-38.33,5494,20231113,12.12,7940,-22.42,20240102,5900,4.41,20240125,21550,-71.42,20230607,5900,4.41,20240125,1.78,N,092040,500,273 억,,2721221,N,N,52,N,00,N
|
||
|
|
20240213,140613,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6160,100,2,1.65,1124275310,183984,152.04,6060,6190,6020,7870,4250,6060,6110.72,4.97,0,58114,6146,6102,6076,6032,6006,6095,6025,274,1810,500,4120,10,1,54707287,3370,-5.68,1.96,12,0.34,-1085.00,3144.00,9988,20230607,-38.33,5494,20231113,12.12,7940,-22.42,20240102,5900,4.41,20240125,21550,-71.42,20230607,5900,4.41,20240125,1.78,N,092040,500,273 억,,2721221,N,N,52,N,00,N
|
||
|
|
20240213,130605,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6110,50,2,0.83,897711610,147165,121.61,6060,6190,6020,7870,4250,6060,6100.03,4.97,0,39913,6146,6102,6076,6032,6006,6095,6025,274,1810,500,4120,10,1,54707287,3343,-5.63,1.94,12,0.27,-1085.00,3144.00,9988,20230607,-38.83,5494,20231113,11.21,7940,-23.05,20240102,5900,3.56,20240125,21550,-71.65,20230607,5900,3.56,20240125,1.78,N,092040,500,273 억,,2721221,N,N,52,N,00,N
|
||
|
|
20240213,120613,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6110,50,2,0.83,796348120,130578,107.91,6060,6190,6020,7870,4250,6060,6098.64,4.97,0,30851,6146,6102,6076,6032,6006,6095,6025,274,1810,500,4120,10,1,54707287,3343,-5.63,1.94,12,0.24,-1085.00,3144.00,9988,20230607,-38.83,5494,20231113,11.21,7940,-23.05,20240102,5900,3.56,20240125,21550,-71.65,20230607,5900,3.56,20240125,1.78,N,092040,500,273 억,,2721221,N,N,52,N,00,N
|
||
|
|
20240213,110612,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6110,50,2,0.83,712264590,116783,96.51,6060,6190,6020,7870,4250,6060,6099.04,4.97,0,24350,6146,6102,6076,6032,6006,6095,6025,274,1810,500,4120,10,1,54707287,3343,-5.63,1.94,12,0.21,-1085.00,3144.00,9988,20230607,-38.83,5494,20231113,11.21,7940,-23.05,20240102,5900,3.56,20240125,21550,-71.65,20230607,5900,3.56,20240125,1.78,N,092040,500,273 억,,2721221,N,N,52,N,00,N
|
||
|
|
20240213,100512,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6140,80,2,1.32,503305810,82677,68.32,6060,6190,6020,7870,4250,6060,6087.62,4.97,0,13205,6146,6102,6076,6032,6006,6095,6025,274,1810,500,4120,10,1,54707287,3359,-5.66,1.95,12,0.15,-1085.00,3144.00,9988,20230607,-38.53,5494,20231113,11.76,7940,-22.67,20240102,5900,4.07,20240125,21550,-71.51,20230607,5900,4.07,20240125,1.78,N,092040,500,273 억,,2721221,N,N,52,N,00,N
|