88 lines
38 KiB
CSV
88 lines
38 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
|
||
|
|
20230630,161100,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9890,220,2,2.28,1001783540,102473,125.50,9620,9910,9550,12570,6770,9670,9776.07,1.61,0,23253,9930,9800,9720,9590,9510,9760,9550,104,2900,500,6570,10,1,20711686,2048,17.85,1.38,12,0.49,554.00,7157.00,13094,20220803,-24.47,6720,20220928,47.17,10070,-1.79,20230602,6890,43.54,20230104,13600,-27.28,20220803,6890,43.54,20230104,1.51,N,357230,500,103 억,,333044,N,N,0,N,00,N
|
||
|
|
20230630,151102,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9880,210,2,2.17,961470610,98393,120.50,9620,9910,9550,12570,6770,9670,9771.74,1.61,0,23015,9930,9800,9720,9590,9510,9760,9550,104,2900,500,6570,10,1,20711686,2046,17.83,1.38,12,0.48,554.00,7157.00,13094,20220803,-24.55,6720,20220928,47.02,10070,-1.89,20230602,6890,43.40,20230104,13600,-27.35,20220803,6890,43.40,20230104,1.51,N,357230,500,103 억,,333044,N,N,0,N,00,N
|
||
|
|
20230630,141101,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9870,200,2,2.07,879904120,90125,110.37,9620,9910,9550,12570,6770,9670,9763.15,1.61,0,21933,9930,9800,9720,9590,9510,9760,9550,104,2900,500,6570,10,1,20711686,2044,17.82,1.38,12,0.44,554.00,7157.00,13094,20220803,-24.62,6720,20220928,46.88,10070,-1.99,20230602,6890,43.25,20230104,13600,-27.43,20220803,6890,43.25,20230104,1.51,N,357230,500,103 억,,333044,N,N,0,N,00,N
|
||
|
|
20230630,131059,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9890,220,2,2.28,790333530,81055,99.27,9620,9910,9550,12570,6770,9670,9750.58,1.61,0,20190,9930,9800,9720,9590,9510,9760,9550,104,2900,500,6570,10,1,20711686,2048,17.85,1.38,12,0.39,554.00,7157.00,13094,20220803,-24.47,6720,20220928,47.17,10070,-1.79,20230602,6890,43.54,20230104,13600,-27.28,20220803,6890,43.54,20230104,1.51,N,357230,500,103 억,,333044,N,N,0,N,00,N
|
||
|
|
20230630,121056,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9880,210,2,2.17,707209910,72650,88.97,9620,9910,9550,12570,6770,9670,9734.48,1.61,0,19577,9930,9800,9720,9590,9510,9760,9550,104,2900,500,6570,10,1,20711686,2046,17.83,1.38,12,0.35,554.00,7157.00,13094,20220803,-24.55,6720,20220928,47.02,10070,-1.89,20230602,6890,43.40,20230104,13600,-27.35,20220803,6890,43.40,20230104,1.51,N,357230,500,103 억,,333044,N,N,0,N,00,N
|
||
|
|
20230630,111050,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9780,110,2,1.14,450089190,46514,56.96,9620,9790,9550,12570,6770,9670,9676.42,1.61,0,14129,9930,9800,9720,9590,9510,9760,9550,104,2900,500,6570,10,1,20711686,2026,17.65,1.37,12,0.22,554.00,7157.00,13094,20220803,-25.31,6720,20220928,45.54,10070,-2.88,20230602,6890,41.94,20230104,13600,-28.09,20220803,6890,41.94,20230104,1.51,N,357230,500,103 억,,333044,N,N,0,N,00,N
|
||
|
|
20230630,101100,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9690,20,2,0.21,220132850,22892,28.04,9620,9750,9550,12570,6770,9670,9616.15,1.61,0,-506,9930,9800,9720,9590,9510,9760,9550,104,2900,500,6570,10,1,20711686,2007,17.49,1.35,12,0.11,554.00,7157.00,13094,20220803,-26.00,6720,20220928,44.20,10070,-3.77,20230602,6890,40.64,20230104,13600,-28.75,20220803,6890,40.64,20230104,1.51,N,357230,500,103 억,,333044,N,N,0,N,00,N
|
||
|
|
20230630,091100,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9620,-50,5,-0.52,30850710,3194,3.91,9620,9750,9610,12570,6770,9670,9658.96,1.61,0,-2488,9930,9800,9720,9590,9510,9760,9550,104,2900,500,6570,10,1,20711686,1992,17.36,1.34,12,0.02,554.00,7157.00,13094,20220803,-26.53,6720,20220928,43.15,10070,-4.47,20230602,6890,39.62,20230104,13600,-29.26,20220803,6890,39.62,20230104,1.51,N,357230,500,103 억,,333044,N,N,0,N,00,N
|
||
|
|
20230629,161053,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9670,-10,5,-0.10,790296100,81201,114.42,9770,9850,9640,12580,6780,9680,9732.59,1.65,0,-7815,9900,9790,9660,9550,9420,9845,9605,104,2900,500,6580,10,1,20711686,2003,17.45,1.35,12,0.39,554.00,7157.00,13094,20220803,-26.15,6720,20220928,43.90,10070,-3.97,20230602,6890,40.35,20230104,13600,-28.90,20220803,6890,40.35,20230104,1.48,N,357230,500,103 억,,340820,N,N,0,N,00,N
|
||
|
|
20230629,151053,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9700,20,2,0.21,754074430,77464,109.15,9770,9850,9640,12580,6780,9680,9734.51,1.65,0,-7364,9900,9790,9660,9550,9420,9845,9605,104,2900,500,6580,10,1,20711686,2009,17.51,1.36,12,0.37,554.00,7157.00,13094,20220803,-25.92,6720,20220928,44.35,10070,-3.67,20230602,6890,40.78,20230104,13600,-28.68,20220803,6890,40.78,20230104,1.48,N,357230,500,103 억,,340820,N,N,0,N,00,N
|
||
|
|
20230629,141052,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9690,10,2,0.10,692884210,71138,100.24,9770,9850,9640,12580,6780,9680,9740.00,1.65,0,-6755,9900,9790,9660,9550,9420,9845,9605,104,2900,500,6580,10,1,20711686,2007,17.49,1.35,12,0.34,554.00,7157.00,13094,20220803,-26.00,6720,20220928,44.20,10070,-3.77,20230602,6890,40.64,20230104,13600,-28.75,20220803,6890,40.64,20230104,1.48,N,357230,500,103 억,,340820,N,N,0,N,00,N
|
||
|
|
20230629,131049,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9700,20,2,0.21,665393480,68297,96.24,9770,9850,9640,12580,6780,9680,9742.65,1.65,0,-6176,9900,9790,9660,9550,9420,9845,9605,104,2900,500,6580,10,1,20711686,2009,17.51,1.36,12,0.33,554.00,7157.00,13094,20220803,-25.92,6720,20220928,44.35,10070,-3.67,20230602,6890,40.78,20230104,13600,-28.68,20220803,6890,40.78,20230104,1.48,N,357230,500,103 억,,340820,N,N,0,N,00,N
|
||
|
|
20230629,121055,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9730,50,2,0.52,632930300,64950,91.52,9770,9850,9640,12580,6780,9680,9744.89,1.65,0,-7084,9900,9790,9660,9550,9420,9845,9605,104,2900,500,6580,10,1,20711686,2015,17.56,1.36,12,0.31,554.00,7157.00,13094,20220803,-25.69,6720,20220928,44.79,10070,-3.38,20230602,6890,41.22,20230104,13600,-28.46,20220803,6890,41.22,20230104,1.48,N,357230,500,103 억,,340820,N,N,0,N,00,N
|
||
|
|
20230629,111055,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9640,-40,5,-0.41,575214720,58996,83.13,9770,9850,9640,12580,6780,9680,9750.06,1.65,0,-6740,9900,9790,9660,9550,9420,9845,9605,104,2900,500,6580,10,1,20711686,1997,17.40,1.35,12,0.28,554.00,7157.00,13094,20220803,-26.38,6720,20220928,43.45,10070,-4.27,20230602,6890,39.91,20230104,13600,-29.12,20220803,6890,39.91,20230104,1.48,N,357230,500,103 억,,340820,N,N,0,N,00,N
|
||
|
|
20230629,101058,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9810,130,2,1.34,328391610,33612,47.36,9770,9850,9680,12580,6780,9680,9770.07,1.65,0,-774,9900,9790,9660,9550,9420,9845,9605,104,2900,500,6580,10,1,20711686,2032,17.71,1.37,12,0.16,554.00,7157.00,13094,20220803,-25.08,6720,20220928,45.98,10070,-2.58,20230602,6890,42.38,20230104,13600,-27.87,20220803,6890,42.38,20230104,1.48,N,357230,500,103 억,,340820,N,N,0,N,00,N
|
||
|
|
20230629,090949,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9780,100,2,1.03,58479300,5988,8.44,9770,9850,9680,12580,6780,9680,9766.08,1.65,0,-1082,9900,9790,9660,9550,9420,9845,9605,104,2900,500,6580,10,1,20711686,2026,17.65,1.37,12,0.03,554.00,7157.00,13094,20220803,-25.31,6720,20220928,45.54,10070,-2.88,20230602,6890,41.94,20230104,13600,-28.09,20220803,6890,41.94,20230104,1.48,N,357230,500,103 억,,340820,N,N,0,N,00,N
|
||
|
|
20230628,161039,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9680,30,2,0.31,683049750,70893,49.02,9570,9770,9530,12540,6760,9650,9633.74,1.63,0,3255,9963,9806,9563,9406,9163,9885,9485,104,2890,500,6560,10,1,20711686,2005,17.47,1.35,12,0.34,554.00,7157.00,13094,20220803,-26.07,6720,20220928,44.05,10070,-3.87,20230602,6890,40.49,20230104,13600,-28.82,20220803,6890,40.49,20230104,1.61,N,357230,500,103 억,,337564,N,N,0,N,00,N
|
||
|
|
20230628,151047,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9750,100,2,1.04,635048090,65937,45.59,9570,9770,9530,12540,6760,9650,9631.13,1.63,0,3026,9963,9806,9563,9406,9163,9885,9485,104,2890,500,6560,10,1,20711686,2019,17.60,1.36,12,0.32,554.00,7157.00,13094,20220803,-25.54,6720,20220928,45.09,10070,-3.18,20230602,6890,41.51,20230104,13600,-28.31,20220803,6890,41.51,20230104,1.61,N,357230,500,103 억,,337564,N,N,0,N,00,N
|
||
|
|
20230628,141046,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9660,10,2,0.10,456443040,47529,32.87,9570,9690,9530,12540,6760,9650,9603.46,1.63,0,-265,9963,9806,9563,9406,9163,9885,9485,104,2890,500,6560,10,1,20711686,2001,17.44,1.35,12,0.23,554.00,7157.00,13094,20220803,-26.23,6720,20220928,43.75,10070,-4.07,20230602,6890,40.20,20230104,13600,-28.97,20220803,6890,40.20,20230104,1.61,N,357230,500,103 억,,337564,N,N,0,N,00,N
|
||
|
|
20230628,131047,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9640,-10,5,-0.10,441718390,46002,31.81,9570,9690,9530,12540,6760,9650,9602.16,1.63,0,-293,9963,9806,9563,9406,9163,9885,9485,104,2890,500,6560,10,1,20711686,1997,17.40,1.35,12,0.22,554.00,7157.00,13094,20220803,-26.38,6720,20220928,43.45,10070,-4.27,20230602,6890,39.91,20230104,13600,-29.12,20220803,6890,39.91,20230104,1.61,N,357230,500,103 억,,337564,N,N,0,N,00,N
|
||
|
|
20230628,121059,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9620,-30,5,-0.31,417601760,43502,30.08,9570,9690,9530,12540,6760,9650,9599.60,1.63,0,-832,9963,9806,9563,9406,9163,9885,9485,104,2890,500,6560,10,1,20711686,1992,17.36,1.34,12,0.21,554.00,7157.00,13094,20220803,-26.53,6720,20220928,43.15,10070,-4.47,20230602,6890,39.62,20230104,13600,-29.26,20220803,6890,39.62,20230104,1.61,N,357230,500,103 억,,337564,N,N,0,N,00,N
|
||
|
|
20230628,111054,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9600,-50,5,-0.52,316882320,33051,22.85,9570,9690,9530,12540,6760,9650,9587.68,1.63,0,-6613,9963,9806,9563,9406,9163,9885,9485,104,2890,500,6560,10,1,20711686,1988,17.33,1.34,12,0.16,554.00,7157.00,13094,20220803,-26.68,6720,20220928,42.86,10070,-4.67,20230602,6890,39.33,20230104,13600,-29.41,20220803,6890,39.33,20230104,1.61,N,357230,500,103 억,,337564,N,N,0,N,00,N
|
||
|
|
20230628,101054,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9640,-10,5,-0.10,168016460,17486,12.09,9570,9690,9530,12540,6760,9650,9608.63,1.63,0,-5451,9963,9806,9563,9406,9163,9885,9485,104,2890,500,6560,10,1,20711686,1997,17.40,1.35,12,0.08,554.00,7157.00,13094,20220803,-26.38,6720,20220928,43.45,10070,-4.27,20230602,6890,39.91,20230104,13600,-29.12,20220803,6890,39.91,20230104,1.61,N,357230,500,103 억,,337564,N,N,0,N,00,N
|
||
|
|
20230628,091049,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9540,-110,5,-1.14,62298160,6509,4.50,9570,9650,9530,12540,6760,9650,9571.08,1.63,0,-2529,9963,9806,9563,9406,9163,9885,9485,104,2890,500,6560,10,1,20711686,1976,17.22,1.33,12,0.03,554.00,7157.00,13094,20220803,-27.14,6720,20220928,41.96,10070,-5.26,20230602,6890,38.46,20230104,13600,-29.85,20220803,6890,38.46,20230104,1.61,N,357230,500,103 억,,337564,N,N,0,N,00,N
|
||
|
|
20230627,161049,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9650,230,2,2.44,1388536230,144548,134.12,9320,9720,9320,12240,6600,9420,9605.66,1.45,0,37963,9620,9520,9360,9260,9100,9570,9310,104,2820,500,6400,10,1,20711686,1999,17.42,1.35,12,0.70,554.00,7157.00,13094,20220803,-26.30,6720,20220928,43.60,10070,-4.17,20230602,6890,40.06,20230104,13600,-29.04,20220803,6890,40.06,20230104,1.59,N,357230,500,103 억,,300483,N,N,0,N,00,N
|
||
|
|
20230627,151059,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9660,240,2,2.55,1329025000,138381,128.39,9320,9720,9320,12240,6600,9420,9604.10,1.45,0,37457,9620,9520,9360,9260,9100,9570,9310,104,2820,500,6400,10,1,20711686,2001,17.44,1.35,12,0.67,554.00,7157.00,13094,20220803,-26.23,6720,20220928,43.75,10070,-4.07,20230602,6890,40.20,20230104,13600,-28.97,20220803,6890,40.20,20230104,1.59,N,357230,500,103 억,,300483,N,N,0,N,00,N
|
||
|
|
20230627,141107,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9630,210,2,2.23,1270914800,132351,122.80,9320,9720,9320,12240,6600,9420,9602.61,1.45,0,37612,9620,9520,9360,9260,9100,9570,9310,104,2820,500,6400,10,1,20711686,1995,17.38,1.35,12,0.64,554.00,7157.00,13094,20220803,-26.45,6720,20220928,43.30,10070,-4.37,20230602,6890,39.77,20230104,13600,-29.19,20220803,6890,39.77,20230104,1.59,N,357230,500,103 억,,300483,N,N,0,N,00,N
|
||
|
|
20230627,121105,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9560,140,2,1.49,790965710,82617,76.65,9320,9670,9320,12240,6600,9420,9573.89,1.45,0,17686,9620,9520,9360,9260,9100,9570,9310,104,2820,500,6400,10,1,20711686,1980,17.26,1.34,12,0.40,554.00,7157.00,13094,20220803,-26.99,6720,20220928,42.26,10070,-5.06,20230602,6890,38.75,20230104,13600,-29.71,20220803,6890,38.75,20230104,1.59,N,357230,500,103 억,,300483,N,N,0,N,00,N
|
||
|
|
20230627,111116,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9630,210,2,2.23,576572700,60220,55.87,9320,9670,9320,12240,6600,9420,9574.44,1.45,0,15264,9620,9520,9360,9260,9100,9570,9310,104,2820,500,6400,10,1,20711686,1995,17.38,1.35,12,0.29,554.00,7157.00,13094,20220803,-26.45,6720,20220928,43.30,10070,-4.37,20230602,6890,39.77,20230104,13600,-29.19,20220803,6890,39.77,20230104,1.59,N,357230,500,103 억,,300483,N,N,0,N,00,N
|
||
|
|
20230627,101042,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9630,210,2,2.23,358027780,37494,34.79,9320,9650,9320,12240,6600,9420,9548.94,1.45,0,12529,9620,9520,9360,9260,9100,9570,9310,104,2820,500,6400,10,1,20711686,1995,17.38,1.35,12,0.18,554.00,7157.00,13094,20220803,-26.45,6720,20220928,43.30,10070,-4.37,20230602,6890,39.77,20230104,13600,-29.19,20220803,6890,39.77,20230104,1.59,N,357230,500,103 억,,300483,N,N,0,N,00,N
|
||
|
|
20230627,091048,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9410,-10,5,-0.11,20245100,2160,2.00,9320,9430,9320,12240,6600,9420,9372.73,1.45,0,-361,9620,9520,9360,9260,9100,9570,9310,104,2820,500,6400,10,1,20711686,1949,16.99,1.31,12,0.01,554.00,7157.00,13094,20220803,-28.14,6720,20220928,40.03,10070,-6.55,20230602,6890,36.57,20230104,13600,-30.81,20220803,6890,36.57,20230104,1.59,N,357230,500,103 억,,300483,N,N,0,N,00,N
|
||
|
|
20230626,161047,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9420,90,2,0.96,1002016390,107423,164.70,9300,9460,9200,12120,6540,9330,9327.75,1.29,0,33322,9650,9490,9410,9250,9170,9450,9210,104,2790,500,6340,10,1,20711686,1951,17.00,1.32,12,0.52,554.00,7157.00,13094,20220803,-28.06,6720,20220928,40.18,10070,-6.45,20230602,6890,36.72,20230104,13600,-30.74,20220803,6890,36.72,20230104,1.59,N,357230,500,103 억,,266530,N,N,0,N,00,N
|
||
|
|
20230626,151054,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9420,90,2,0.96,940762690,100882,154.67,9300,9460,9200,12120,6540,9330,9325.38,1.29,0,32746,9650,9490,9410,9250,9170,9450,9210,104,2790,500,6340,10,1,20711686,1951,17.00,1.32,12,0.49,554.00,7157.00,13094,20220803,-28.06,6720,20220928,40.18,10070,-6.45,20230602,6890,36.72,20230104,13600,-30.74,20220803,6890,36.72,20230104,1.59,N,357230,500,103 억,,266530,N,N,0,N,00,N
|
||
|
|
20230626,141052,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9380,50,2,0.54,785903510,84431,129.45,9300,9420,9200,12120,6540,9330,9308.23,1.29,0,30887,9650,9490,9410,9250,9170,9450,9210,104,2790,500,6340,10,1,20711686,1943,16.93,1.31,12,0.41,554.00,7157.00,13094,20220803,-28.36,6720,20220928,39.58,10070,-6.85,20230602,6890,36.14,20230104,13600,-31.03,20220803,6890,36.14,20230104,1.59,N,357230,500,103 억,,266530,N,N,0,N,00,N
|
||
|
|
20230626,121048,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9390,60,2,0.64,594858620,64056,98.21,9300,9420,9200,12120,6540,9330,9286.54,1.29,0,29545,9650,9490,9410,9250,9170,9450,9210,104,2790,500,6340,10,1,20711686,1945,16.95,1.31,12,0.31,554.00,7157.00,13094,20220803,-28.29,6720,20220928,39.73,10070,-6.75,20230602,6890,36.28,20230104,13600,-30.96,20220803,6890,36.28,20230104,1.59,N,357230,500,103 억,,266530,N,N,0,N,00,N
|
||
|
|
20230626,111047,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9330,0,3,0.00,457402500,49377,75.70,9300,9360,9200,12120,6540,9330,9263.47,1.29,0,20861,9650,9490,9410,9250,9170,9450,9210,104,2790,500,6340,10,1,20711686,1932,16.84,1.30,12,0.24,554.00,7157.00,13094,20220803,-28.75,6720,20220928,38.84,10070,-7.35,20230602,6890,35.41,20230104,13600,-31.40,20220803,6890,35.41,20230104,1.59,N,357230,500,103 억,,266530,N,N,0,N,00,N
|
||
|
|
20230626,101045,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9340,10,2,0.11,381743570,41259,63.26,9300,9360,9200,12120,6540,9330,9252.37,1.29,0,20290,9650,9490,9410,9250,9170,9450,9210,104,2790,500,6340,10,1,20711686,1934,16.86,1.31,12,0.20,554.00,7157.00,13094,20220803,-28.67,6720,20220928,38.99,10070,-7.25,20230602,6890,35.56,20230104,13600,-31.32,20220803,6890,35.56,20230104,1.59,N,357230,500,103 억,,266530,N,N,0,N,00,N
|
||
|
|
20230626,091051,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9250,-80,5,-0.86,52756200,5700,8.74,9300,9330,9240,12120,6540,9330,9255.47,1.29,0,-2398,9650,9490,9410,9250,9170,9450,9210,104,2790,500,6340,10,1,20711686,1916,16.70,1.29,12,0.03,554.00,7157.00,13094,20220803,-29.36,6720,20220928,37.65,10070,-8.14,20230602,6890,34.25,20230104,13600,-31.99,20220803,6890,34.25,20230104,1.59,N,357230,500,103 억,,266530,N,N,0,N,00,N
|
||
|
|
20230623,191000,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9330,-200,5,-2.10,612853090,65223,86.83,9560,9570,9330,12380,6680,9530,9399.08,1.29,-17222,-17221,9743,9636,9543,9436,9343,9690,9490,104,2850,500,6480,10,1,20711686,1932,16.84,1.30,12,0.31,554.00,7157.00,13094,20220803,-28.75,6720,20220928,38.84,10070,-7.35,20230602,6890,35.41,20230104,13600,-31.40,20220803,6890,35.41,20230104,1.61,N,357230,500,103 억,,266530,N,N,0,N,00,N
|
||
|
|
20230623,140845,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9360,-170,5,-1.78,411691180,43708,58.19,9560,9570,9360,12380,6680,9530,9419.13,1.37,0,-14092,9743,9636,9543,9436,9343,9690,9490,104,2850,500,6480,10,1,20711686,1939,16.90,1.31,12,0.21,554.00,7157.00,13094,20220803,-28.52,6720,20220928,39.29,10070,-7.05,20230602,6890,35.85,20230104,13600,-31.18,20220803,6890,35.85,20230104,1.61,N,357230,500,103 억,,283752,N,N,0,N,00,N
|
||
|
|
20230622,160703,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9530,10,2,0.11,718014840,75093,89.75,9480,9650,9450,12370,6670,9520,9561.70,1.39,0,-4759,9800,9660,9490,9350,9180,9730,9420,104,2850,500,6470,10,1,20711686,1974,17.20,1.33,12,0.36,554.00,7157.00,13094,20220803,-27.22,6720,20220928,41.82,10070,-5.36,20230602,6890,38.32,20230104,13600,-29.93,20220803,6890,38.32,20230104,1.58,N,357230,500,103 억,,288470,N,N,0,N,00,N
|
||
|
|
20230622,150337,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9530,10,2,0.11,680990110,71206,85.11,9480,9650,9450,12370,6670,9520,9563.66,1.39,0,-4485,9800,9660,9490,9350,9180,9730,9420,104,2850,500,6470,10,1,20711686,1974,17.20,1.33,12,0.34,554.00,7157.00,13094,20220803,-27.22,6720,20220928,41.82,10070,-5.36,20230602,6890,38.32,20230104,13600,-29.93,20220803,6890,38.32,20230104,1.58,N,357230,500,103 억,,288470,N,N,0,N,00,N
|
||
|
|
20230622,140759,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9560,40,2,0.42,573311330,59903,71.60,9480,9650,9450,12370,6670,9520,9570.66,1.39,0,-2176,9800,9660,9490,9350,9180,9730,9420,104,2850,500,6470,10,1,20711686,1980,17.26,1.34,12,0.29,554.00,7157.00,13094,20220803,-26.99,6720,20220928,42.26,10070,-5.06,20230602,6890,38.75,20230104,13600,-29.71,20220803,6890,38.75,20230104,1.58,N,357230,500,103 억,,288470,N,N,0,N,00,N
|
||
|
|
20230622,130357,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9570,50,2,0.53,460243080,48088,57.47,9480,9650,9450,12370,6670,9520,9570.85,1.39,0,-1705,9800,9660,9490,9350,9180,9730,9420,104,2850,500,6470,10,1,20711686,1982,17.27,1.34,12,0.23,554.00,7157.00,13094,20220803,-26.91,6720,20220928,42.41,10070,-4.97,20230602,6890,38.90,20230104,13600,-29.63,20220803,6890,38.90,20230104,1.58,N,357230,500,103 억,,288470,N,N,0,N,00,N
|
||
|
|
20230622,120403,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9600,80,2,0.84,378337580,39528,47.24,9480,9650,9450,12370,6670,9520,9571.38,1.39,0,-116,9800,9660,9490,9350,9180,9730,9420,104,2850,500,6470,10,1,20711686,1988,17.33,1.34,12,0.19,554.00,7157.00,13094,20220803,-26.68,6720,20220928,42.86,10070,-4.67,20230602,6890,39.33,20230104,13600,-29.41,20220803,6890,39.33,20230104,1.58,N,357230,500,103 억,,288470,N,N,0,N,00,N
|
||
|
|
20230622,110552,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9580,60,2,0.63,298777480,31221,37.32,9480,9650,9450,12370,6670,9520,9569.76,1.39,0,875,9800,9660,9490,9350,9180,9730,9420,104,2850,500,6470,10,1,20711686,1984,17.29,1.34,12,0.15,554.00,7157.00,13094,20220803,-26.84,6720,20220928,42.56,10070,-4.87,20230602,6890,39.04,20230104,13600,-29.56,20220803,6890,39.04,20230104,1.58,N,357230,500,103 억,,288470,N,N,0,N,00,N
|
||
|
|
20230622,100259,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9550,30,2,0.32,242482520,25328,30.27,9480,9650,9450,12370,6670,9520,9573.70,1.39,0,684,9800,9660,9490,9350,9180,9730,9420,104,2850,500,6470,10,1,20711686,1978,17.24,1.33,12,0.12,554.00,7157.00,13094,20220803,-27.07,6720,20220928,42.11,10070,-5.16,20230602,6890,38.61,20230104,13600,-29.78,20220803,6890,38.61,20230104,1.58,N,357230,500,103 억,,288470,N,N,0,N,00,N
|
||
|
|
20230622,090658,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9470,-50,5,-0.53,21808870,2302,2.75,9480,9520,9450,12370,6670,9520,9473.86,1.39,0,-139,9800,9660,9490,9350,9180,9730,9420,104,2850,500,6470,10,1,20711686,1961,17.09,1.32,12,0.01,554.00,7157.00,13094,20220803,-27.68,6720,20220928,40.92,10070,-5.96,20230602,6890,37.45,20230104,13600,-30.37,20220803,6890,37.45,20230104,1.58,N,357230,500,103 억,,288470,N,N,0,N,00,N
|
||
|
|
20230621,160443,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9520,0,3,0.00,792051800,83625,96.24,9510,9630,9320,12370,6670,9520,9470.31,1.39,0,-589,9773,9646,9473,9346,9173,9710,9410,104,2850,500,6470,10,1,20711686,1972,17.18,1.33,12,0.40,554.00,7157.00,13094,20220803,-27.29,6720,20220928,41.67,10070,-5.46,20230602,6890,38.17,20230104,13600,-30.00,20220803,6890,38.17,20230104,1.62,N,357230,500,103 억,,287674,N,N,0,N,00,N
|
||
|
|
20230621,150740,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9490,-30,5,-0.32,765896290,80877,93.07,9510,9630,9320,12370,6670,9520,9469.89,1.39,0,-610,9773,9646,9473,9346,9173,9710,9410,104,2850,500,6470,10,1,20711686,1966,17.13,1.33,12,0.39,554.00,7157.00,13094,20220803,-27.52,6720,20220928,41.22,10070,-5.76,20230602,6890,37.74,20230104,13600,-30.22,20220803,6890,37.74,20230104,1.62,N,357230,500,103 억,,287674,N,N,0,N,00,N
|
||
|
|
20230621,140453,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9500,-20,5,-0.21,685944160,72466,83.39,9510,9630,9320,12370,6670,9520,9465.74,1.39,0,959,9773,9646,9473,9346,9173,9710,9410,104,2850,500,6470,10,1,20711686,1968,17.15,1.33,12,0.35,554.00,7157.00,13094,20220803,-27.45,6720,20220928,41.37,10070,-5.66,20230602,6890,37.88,20230104,13600,-30.15,20220803,6890,37.88,20230104,1.62,N,357230,500,103 억,,287674,N,N,0,N,00,N
|
||
|
|
20230621,130524,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9550,30,2,0.32,642877030,67945,78.19,9510,9630,9320,12370,6670,9520,9461.73,1.39,0,1005,9773,9646,9473,9346,9173,9710,9410,104,2850,500,6470,10,1,20711686,1978,17.24,1.33,12,0.33,554.00,7157.00,13094,20220803,-27.07,6720,20220928,42.11,10070,-5.16,20230602,6890,38.61,20230104,13600,-29.78,20220803,6890,38.61,20230104,1.62,N,357230,500,103 억,,287674,N,N,0,N,00,N
|
||
|
|
20230621,120750,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9490,-30,5,-0.32,453580500,48122,55.38,9510,9540,9320,12370,6670,9520,9425.64,1.39,0,-9199,9773,9646,9473,9346,9173,9710,9410,104,2850,500,6470,10,1,20711686,1966,17.13,1.33,12,0.23,554.00,7157.00,13094,20220803,-27.52,6720,20220928,41.22,10070,-5.76,20230602,6890,37.74,20230104,13600,-30.22,20220803,6890,37.74,20230104,1.62,N,357230,500,103 억,,287674,N,N,0,N,00,N
|
||
|
|
20230621,110121,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9410,-110,5,-1.16,368222930,39082,44.98,9510,9540,9320,12370,6670,9520,9421.80,1.39,0,-10583,9773,9646,9473,9346,9173,9710,9410,104,2850,500,6470,10,1,20711686,1949,16.99,1.31,12,0.19,554.00,7157.00,13094,20220803,-28.14,6720,20220928,40.03,10070,-6.55,20230602,6890,36.57,20230104,13600,-30.81,20220803,6890,36.57,20230104,1.62,N,357230,500,103 억,,287674,N,N,0,N,00,N
|
||
|
|
20230621,100312,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9430,-90,5,-0.95,174041900,18378,21.15,9510,9540,9420,12370,6670,9520,9470.12,1.39,0,-5074,9773,9646,9473,9346,9173,9710,9410,104,2850,500,6470,10,1,20711686,1953,17.02,1.32,12,0.09,554.00,7157.00,13094,20220803,-27.98,6720,20220928,40.33,10070,-6.36,20230602,6890,36.87,20230104,13600,-30.66,20220803,6890,36.87,20230104,1.62,N,357230,500,103 억,,287674,N,N,0,N,00,N
|
||
|
|
20230621,090209,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9510,-10,5,-0.11,7024010,743,0.86,9510,9510,9440,12370,6670,9520,9453.58,1.39,0,-27,9773,9646,9473,9346,9173,9710,9410,104,2850,500,6470,10,1,20711686,1970,17.17,1.33,12,0.00,554.00,7157.00,13094,20220803,-27.37,6720,20220928,41.52,10070,-5.56,20230602,6890,38.03,20230104,13600,-30.07,20220803,6890,38.03,20230104,1.62,N,357230,500,103 억,,287674,N,N,0,N,00,N
|
||
|
|
20230620,160918,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9520,110,2,1.17,812878610,85958,86.95,9340,9600,9300,12230,6590,9410,9455.99,1.34,0,8564,9730,9570,9420,9260,9110,9565,9255,104,2820,500,6390,10,1,20711686,1972,17.18,1.33,12,0.42,554.00,7157.00,13094,20220803,-27.29,6720,20220928,41.67,10070,-5.46,20230602,6890,38.17,20230104,13600,-30.00,20220803,6890,38.17,20230104,1.68,N,357230,500,103 억,,277843,N,N,0,N,00,N
|
||
|
|
20230620,150111,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9530,120,2,1.28,778352790,82326,83.27,9340,9600,9300,12230,6590,9410,9454.52,1.34,0,8428,9730,9570,9420,9260,9110,9565,9255,104,2820,500,6390,10,1,20711686,1974,17.20,1.33,12,0.40,554.00,7157.00,13094,20220803,-27.22,6720,20220928,41.82,10070,-5.36,20230602,6890,38.32,20230104,13600,-29.93,20220803,6890,38.32,20230104,1.68,N,357230,500,103 억,,277843,N,N,0,N,00,N
|
||
|
|
20230620,140609,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9530,120,2,1.28,663235550,70215,71.02,9340,9600,9300,12230,6590,9410,9445.78,1.34,0,7845,9730,9570,9420,9260,9110,9565,9255,104,2820,500,6390,10,1,20711686,1974,17.20,1.33,12,0.34,554.00,7157.00,13094,20220803,-27.22,6720,20220928,41.82,10070,-5.36,20230602,6890,38.32,20230104,13600,-29.93,20220803,6890,38.32,20230104,1.68,N,357230,500,103 억,,277843,N,N,0,N,00,N
|
||
|
|
20230620,130855,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9520,110,2,1.17,464985520,49397,49.97,9340,9540,9300,12230,6590,9410,9413.23,1.34,0,2130,9730,9570,9420,9260,9110,9565,9255,104,2820,500,6390,10,1,20711686,1972,17.18,1.33,12,0.24,554.00,7157.00,13094,20220803,-27.29,6720,20220928,41.67,10070,-5.46,20230602,6890,38.17,20230104,13600,-30.00,20220803,6890,38.17,20230104,1.68,N,357230,500,103 억,,277843,N,N,0,N,00,N
|
||
|
|
20230620,120409,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9430,20,2,0.21,342907910,36520,36.94,9340,9490,9300,12230,6590,9410,9389.59,1.34,0,-3278,9730,9570,9420,9260,9110,9565,9255,104,2820,500,6390,10,1,20711686,1953,17.02,1.32,12,0.18,554.00,7157.00,13094,20220803,-27.98,6720,20220928,40.33,10070,-6.36,20230602,6890,36.87,20230104,13600,-30.66,20220803,6890,36.87,20230104,1.68,N,357230,500,103 억,,277843,N,N,0,N,00,N
|
||
|
|
20230620,110714,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9410,0,3,0.00,308920120,32910,33.29,9340,9490,9300,12230,6590,9410,9386.82,1.34,0,-4106,9730,9570,9420,9260,9110,9565,9255,104,2820,500,6390,10,1,20711686,1949,16.99,1.31,12,0.16,554.00,7157.00,13094,20220803,-28.14,6720,20220928,40.03,10070,-6.55,20230602,6890,36.57,20230104,13600,-30.81,20220803,6890,36.57,20230104,1.68,N,357230,500,103 억,,277843,N,N,0,N,00,N
|
||
|
|
20230620,100510,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9410,0,3,0.00,237635480,25343,25.63,9340,9490,9300,12230,6590,9410,9376.77,1.34,0,-3449,9730,9570,9420,9260,9110,9565,9255,104,2820,500,6390,10,1,20711686,1949,16.99,1.31,12,0.12,554.00,7157.00,13094,20220803,-28.14,6720,20220928,40.03,10070,-6.55,20230602,6890,36.57,20230104,13600,-30.81,20220803,6890,36.57,20230104,1.68,N,357230,500,103 억,,277843,N,N,0,N,00,N
|
||
|
|
20230620,090357,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9410,0,3,0.00,10057670,1076,1.09,9340,9410,9340,12230,6590,9410,9347.28,1.34,0,-21,9730,9570,9420,9260,9110,9565,9255,104,2820,500,6390,10,1,20711686,1949,16.99,1.31,12,0.01,554.00,7157.00,13094,20220803,-28.14,6720,20220928,40.03,10070,-6.55,20230602,6890,36.57,20230104,13600,-30.81,20220803,6890,36.57,20230104,1.68,N,357230,500,103 억,,277843,N,N,0,N,00,N
|
||
|
|
20230619,160925,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9410,-10,5,-0.11,930619980,98733,94.37,9410,9580,9270,12240,6600,9420,9425.62,1.45,0,-22563,9840,9630,9360,9150,8880,9735,9255,104,2820,500,6400,10,1,20711686,1949,16.99,1.31,12,0.48,554.00,7157.00,13094,20220803,-28.14,6720,20220928,40.03,10070,-6.55,20230602,6890,36.57,20230104,13600,-30.81,20220803,6890,36.57,20230104,1.71,N,357230,500,103 억,,300406,N,N,0,N,00,N
|
||
|
|
20230619,150929,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9390,-30,5,-0.32,847680940,89913,85.94,9410,9580,9270,12240,6600,9420,9427.79,1.45,0,-22148,9840,9630,9360,9150,8880,9735,9255,104,2820,500,6400,10,1,20711686,1945,16.95,1.31,12,0.43,554.00,7157.00,13094,20220803,-28.29,6720,20220928,39.73,10070,-6.75,20230602,6890,36.28,20230104,13600,-30.96,20220803,6890,36.28,20230104,1.71,N,357230,500,103 억,,300406,N,N,0,N,00,N
|
||
|
|
20230619,140653,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9380,-40,5,-0.42,775332490,82199,78.56,9410,9580,9270,12240,6600,9420,9432.38,1.45,0,-21104,9840,9630,9360,9150,8880,9735,9255,104,2820,500,6400,10,1,20711686,1943,16.93,1.31,12,0.40,554.00,7157.00,13094,20220803,-28.36,6720,20220928,39.58,10070,-6.85,20230602,6890,36.14,20230104,13600,-31.03,20220803,6890,36.14,20230104,1.71,N,357230,500,103 억,,300406,N,N,0,N,00,N
|
||
|
|
20230619,130835,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9370,-50,5,-0.53,738971160,78324,74.86,9410,9580,9270,12240,6600,9420,9434.80,1.45,0,-18429,9840,9630,9360,9150,8880,9735,9255,104,2820,500,6400,10,1,20711686,1941,16.91,1.31,12,0.38,554.00,7157.00,13094,20220803,-28.44,6720,20220928,39.43,10070,-6.95,20230602,6890,35.99,20230104,13600,-31.10,20220803,6890,35.99,20230104,1.71,N,357230,500,103 억,,300406,N,N,0,N,00,N
|
||
|
|
20230619,120908,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9390,-30,5,-0.32,708058700,75030,71.71,9410,9580,9270,12240,6600,9420,9437.01,1.45,0,-17086,9840,9630,9360,9150,8880,9735,9255,104,2820,500,6400,10,1,20711686,1945,16.95,1.31,12,0.36,554.00,7157.00,13094,20220803,-28.29,6720,20220928,39.73,10070,-6.75,20230602,6890,36.28,20230104,13600,-30.96,20220803,6890,36.28,20230104,1.71,N,357230,500,103 억,,300406,N,N,0,N,00,N
|
||
|
|
20230619,110521,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9400,-20,5,-0.21,653307280,69197,66.14,9410,9580,9270,12240,6600,9420,9441.27,1.45,0,-15835,9840,9630,9360,9150,8880,9735,9255,104,2820,500,6400,10,1,20711686,1947,16.97,1.31,12,0.33,554.00,7157.00,13094,20220803,-28.21,6720,20220928,39.88,10070,-6.65,20230602,6890,36.43,20230104,13600,-30.88,20220803,6890,36.43,20230104,1.71,N,357230,500,103 억,,300406,N,N,0,N,00,N
|
||
|
|
20230619,100225,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9430,10,2,0.11,414127730,43892,41.95,9410,9580,9270,12240,6600,9420,9435.15,1.45,0,-14745,9840,9630,9360,9150,8880,9735,9255,104,2820,500,6400,10,1,20711686,1953,17.02,1.32,12,0.21,554.00,7157.00,13094,20220803,-27.98,6720,20220928,40.33,10070,-6.36,20230602,6890,36.87,20230104,13600,-30.66,20220803,6890,36.87,20230104,1.71,N,357230,500,103 억,,300406,N,N,0,N,00,N
|
||
|
|
20230619,090421,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9370,-50,5,-0.53,10525160,1122,1.07,9410,9430,9360,12240,6600,9420,9380.71,1.45,0,-366,9840,9630,9360,9150,8880,9735,9255,104,2820,500,6400,10,1,20711686,1941,16.91,1.31,12,0.01,554.00,7157.00,13094,20220803,-28.44,6720,20220928,39.43,10070,-6.95,20230602,6890,35.99,20230104,13600,-31.10,20220803,6890,35.99,20230104,1.71,N,357230,500,103 억,,300406,N,N,0,N,00,N
|
||
|
|
20230616,160542,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9420,290,2,3.18,980385230,104226,164.36,9130,9570,9090,11860,6400,9130,9406.24,1.31,0,28737,9516,9322,9156,8962,8796,9240,8880,104,2730,500,6200,10,1,20711686,1951,17.00,1.32,12,0.50,554.00,7157.00,13094,20220803,-28.06,6720,20220928,40.18,10070,-6.45,20230602,6890,36.72,20230104,13600,-30.74,20220803,6890,36.72,20230104,1.80,N,357230,500,103 억,,271366,N,N,0,N,00,N
|
||
|
|
20230616,150542,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9370,240,2,2.63,939694130,99902,157.54,9130,9570,9090,11860,6400,9130,9406.16,1.31,0,28444,9516,9322,9156,8962,8796,9240,8880,104,2730,500,6200,10,1,20711686,1941,16.91,1.31,12,0.48,554.00,7157.00,13094,20220803,-28.44,6720,20220928,39.43,10070,-6.95,20230602,6890,35.99,20230104,13600,-31.10,20220803,6890,35.99,20230104,1.80,N,357230,500,103 억,,271366,N,N,0,N,00,N
|
||
|
|
20230616,140702,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9360,230,2,2.52,850683180,90398,142.56,9130,9570,9090,11860,6400,9130,9410.42,1.31,0,28940,9516,9322,9156,8962,8796,9240,8880,104,2730,500,6200,10,1,20711686,1939,16.90,1.31,12,0.44,554.00,7157.00,13094,20220803,-28.52,6720,20220928,39.29,10070,-7.05,20230602,6890,35.85,20230104,13600,-31.18,20220803,6890,35.85,20230104,1.80,N,357230,500,103 억,,271366,N,N,0,N,00,N
|
||
|
|
20230616,130851,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9300,170,2,1.86,800501600,85044,134.11,9130,9570,9090,11860,6400,9130,9412.79,1.31,0,28147,9516,9322,9156,8962,8796,9240,8880,104,2730,500,6200,10,1,20711686,1926,16.79,1.30,12,0.41,554.00,7157.00,13094,20220803,-28.98,6720,20220928,38.39,10070,-7.65,20230602,6890,34.98,20230104,13600,-31.62,20220803,6890,34.98,20230104,1.80,N,357230,500,103 억,,271366,N,N,0,N,00,N
|
||
|
|
20230616,120500,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9390,260,2,2.85,714219540,75830,119.58,9130,9570,9090,11860,6400,9130,9418.69,1.31,0,26770,9516,9322,9156,8962,8796,9240,8880,104,2730,500,6200,10,1,20711686,1945,16.95,1.31,12,0.37,554.00,7157.00,13094,20220803,-28.29,6720,20220928,39.73,10070,-6.75,20230602,6890,36.28,20230104,13600,-30.96,20220803,6890,36.28,20230104,1.80,N,357230,500,103 억,,271366,N,N,0,N,00,N
|
||
|
|
20230616,110745,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9540,410,2,4.49,543105270,57626,90.88,9130,9570,9090,11860,6400,9130,9424.66,1.31,0,22405,9516,9322,9156,8962,8796,9240,8880,104,2730,500,6200,10,1,20711686,1976,17.22,1.33,12,0.28,554.00,7157.00,13094,20220803,-27.14,6720,20220928,41.96,10070,-5.26,20230602,6890,38.46,20230104,13600,-29.85,20220803,6890,38.46,20230104,1.80,N,357230,500,103 억,,271366,N,N,0,N,00,N
|
||
|
|
20230616,100232,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9330,200,2,2.19,115162530,12474,19.67,9130,9340,9090,11860,6400,9130,9232.21,1.31,0,5702,9516,9322,9156,8962,8796,9240,8880,104,2730,500,6200,10,1,20711686,1932,16.84,1.30,12,0.06,554.00,7157.00,13094,20220803,-28.75,6720,20220928,38.84,10070,-7.35,20230602,6890,35.41,20230104,13600,-31.40,20220803,6890,35.41,20230104,1.80,N,357230,500,103 억,,271366,N,N,0,N,00,N
|
||
|
|
20230616,090248,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9230,100,2,1.10,3653650,400,0.63,9130,9230,9130,11860,6400,9130,9134.12,1.31,0,-5,9516,9322,9156,8962,8796,9240,8880,104,2730,500,6200,10,1,20711686,1912,16.66,1.29,12,0.00,554.00,7157.00,13094,20220803,-29.51,6720,20220928,37.35,10070,-8.34,20230602,6890,33.96,20230104,13600,-32.13,20220803,6890,33.96,20230104,1.80,N,357230,500,103 억,,271366,N,N,0,N,00,N
|
||
|
|
20230615,151009,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9130,-120,5,-1.30,559083560,61299,43.94,9240,9350,8990,12020,6480,9250,9120.60,1.31,0,112,9763,9506,9323,9066,8883,9415,8975,104,2770,500,6290,10,1,20711686,1891,16.48,1.28,12,0.30,554.00,7157.00,13094,20220803,-30.27,6720,20220928,35.86,10070,-9.33,20230602,6890,32.51,20230104,13600,-32.87,20220803,6890,32.51,20230104,1.78,N,357230,500,103 억,,271375,N,N,0,N,00,N
|
||
|
|
20230615,140655,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9090,-160,5,-1.73,513459850,56275,40.34,9240,9350,8990,12020,6480,9250,9124.12,1.31,0,303,9763,9506,9323,9066,8883,9415,8975,104,2770,500,6290,10,1,20711686,1883,16.41,1.27,12,0.27,554.00,7157.00,13094,20220803,-30.58,6720,20220928,35.27,10070,-9.73,20230602,6890,31.93,20230104,13600,-33.16,20220803,6890,31.93,20230104,1.78,N,357230,500,103 억,,271375,N,N,0,N,00,N
|
||
|
|
20230615,131028,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9180,-70,5,-0.76,318292020,34693,24.87,9240,9350,9070,12020,6480,9250,9174.53,1.31,0,-1474,9763,9506,9323,9066,8883,9415,8975,104,2770,500,6290,10,1,20711686,1901,16.57,1.28,12,0.17,554.00,7157.00,13094,20220803,-29.89,6720,20220928,36.61,10070,-8.84,20230602,6890,33.24,20230104,13600,-32.50,20220803,6890,33.24,20230104,1.78,N,357230,500,103 억,,271375,N,N,0,N,00,N
|
||
|
|
20230615,120853,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9180,-70,5,-0.76,277763570,30263,21.69,9240,9350,9070,12020,6480,9250,9178.32,1.31,0,-829,9763,9506,9323,9066,8883,9415,8975,104,2770,500,6290,10,1,20711686,1901,16.57,1.28,12,0.15,554.00,7157.00,13094,20220803,-29.89,6720,20220928,36.61,10070,-8.84,20230602,6890,33.24,20230104,13600,-32.50,20220803,6890,33.24,20230104,1.78,N,357230,500,103 억,,271375,N,N,0,N,00,N
|
||
|
|
20230615,110808,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9110,-140,5,-1.51,226800130,24669,17.68,9240,9350,9110,12020,6480,9250,9193.73,1.31,0,-1326,9763,9506,9323,9066,8883,9415,8975,104,2770,500,6290,10,1,20711686,1887,16.44,1.27,12,0.12,554.00,7157.00,13094,20220803,-30.43,6720,20220928,35.57,10070,-9.53,20230602,6890,32.22,20230104,13600,-33.01,20220803,6890,32.22,20230104,1.78,N,357230,500,103 억,,271375,N,N,0,N,00,N
|
||
|
|
20230611,184705,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9300,0,3,0.00,613858110,65991,42.78,9370,9450,9210,12090,6510,9300,9302.47,1.19,-487,-487,9980,9640,9470,9130,8960,9555,9045,104,2790,500,6320,10,1,20711686,1926,16.79,1.30,12,0.32,554.00,7157.00,13094,20220803,-28.98,6720,20220928,38.39,10070,-7.65,20230602,6890,34.98,20230104,13600,-31.62,20220803,6890,34.98,20230104,1.60,N,357230,500,103 억,,246830,N,N,0,N,00,N
|