178 lines
74 KiB
CSV
178 lines
74 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
|
|
20230831,161223,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7810,-110,5,-1.39,755991460,96321,123.85,7940,8070,7690,10290,5550,7920,7848.78,1.50,0,-15328,8013,7966,7873,7826,7733,7990,7850,14,2370,100,5220,10,1,14155000,1106,34.10,1.26,12,0.68,229.00,6214.00,10150,20221006,-23.05,6010,20220927,29.95,9730,-19.73,20230116,6500,20.15,20230726,10150,-23.05,20221006,6010,29.95,20220927,4.92,N,377220,100,14 억,,212664,N,N,3,N,00,N
|
|
20230831,151539,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7840,-80,5,-1.01,734236470,93536,120.27,7940,8070,7690,10290,5550,7920,7849.77,1.50,0,-14445,8013,7966,7873,7826,7733,7990,7850,14,2370,100,5220,10,1,14155000,1110,34.24,1.26,12,0.66,229.00,6214.00,10150,20221006,-22.76,6010,20220927,30.45,9730,-19.42,20230116,6500,20.62,20230726,10150,-22.76,20221006,6010,30.45,20220927,4.92,N,377220,100,14 억,,212664,N,N,0,N,00,N
|
|
20230831,141701,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7780,-140,5,-1.77,607618680,77241,99.32,7940,8070,7690,10290,5550,7920,7866.53,1.50,0,-9653,8013,7966,7873,7826,7733,7990,7850,14,2370,100,5220,10,1,14155000,1101,33.97,1.25,12,0.55,229.00,6214.00,10150,20221006,-23.35,6010,20220927,29.45,9730,-20.04,20230116,6500,19.69,20230726,10150,-23.35,20221006,6010,29.45,20220927,4.92,N,377220,100,14 억,,212664,N,N,0,N,00,N
|
|
20230831,131624,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7770,-150,5,-1.89,534024830,67743,87.11,7940,8070,7690,10290,5550,7920,7883.10,1.50,0,-10015,8013,7966,7873,7826,7733,7990,7850,14,2370,100,5220,10,1,14155000,1100,33.93,1.25,12,0.48,229.00,6214.00,10150,20221006,-23.45,6010,20220927,29.28,9730,-20.14,20230116,6500,19.54,20230726,10150,-23.45,20221006,6010,29.28,20220927,4.92,N,377220,100,14 억,,212664,N,N,0,N,00,N
|
|
20230831,121720,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7830,-90,5,-1.14,371656020,46816,60.20,7940,8070,7800,10290,5550,7920,7938.65,1.50,0,-7383,8013,7966,7873,7826,7733,7990,7850,14,2370,100,5220,10,1,14155000,1108,34.19,1.26,12,0.33,229.00,6214.00,10150,20221006,-22.86,6010,20220927,30.28,9730,-19.53,20230116,6500,20.46,20230726,10150,-22.86,20221006,6010,30.28,20220927,4.92,N,377220,100,14 억,,212664,N,N,0,N,00,N
|
|
20230831,112200,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7870,-50,5,-0.63,305152750,38326,49.28,7940,8070,7830,10290,5550,7920,7962.03,1.50,0,-6217,8013,7966,7873,7826,7733,7990,7850,14,2370,100,5220,10,1,14155000,1114,34.37,1.27,12,0.27,229.00,6214.00,10150,20221006,-22.46,6010,20220927,30.95,9730,-19.12,20230116,6500,21.08,20230726,10150,-22.46,20221006,6010,30.95,20220927,4.92,N,377220,100,14 억,,212664,N,N,0,N,00,N
|
|
20230831,101806,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7970,50,2,0.63,189445030,23699,30.47,7940,8070,7940,10290,5550,7920,7993.80,1.50,0,-2685,8013,7966,7873,7826,7733,7990,7850,14,2370,100,5220,10,1,14155000,1128,34.80,1.28,12,0.17,229.00,6214.00,10150,20221006,-21.48,6010,20220927,32.61,9730,-18.09,20230116,6500,22.62,20230726,10150,-21.48,20221006,6010,32.61,20220927,4.92,N,377220,100,14 억,,212664,N,N,0,N,00,N
|
|
20230831,091643,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8030,110,2,1.39,35260280,4417,5.68,7940,8030,7940,10290,5550,7920,7982.86,1.50,0,1268,8013,7966,7873,7826,7733,7990,7850,14,2370,100,5220,10,1,14155000,1137,35.07,1.29,12,0.03,229.00,6214.00,10150,20221006,-20.89,6010,20220927,33.61,9730,-17.47,20230116,6500,23.54,20230726,10150,-20.89,20221006,6010,33.61,20220927,4.92,N,377220,100,14 억,,212664,N,N,0,N,00,N
|
|
20230830,161228,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7920,120,2,1.54,605612220,77059,93.37,7820,7920,7780,10140,5460,7800,7858.55,1.39,0,16571,7980,7890,7820,7730,7660,7935,7775,14,2340,100,5140,10,1,14155000,1121,34.59,1.27,12,0.54,229.00,6214.00,10150,20221006,-21.97,6010,20220927,31.78,9730,-18.60,20230116,6500,21.85,20230726,10150,-21.97,20221006,6010,31.78,20220927,4.81,N,377220,100,14 억,,196093,N,N,0,N,00,N
|
|
20230830,151509,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7900,100,2,1.28,566646850,72133,87.40,7820,7910,7780,10140,5460,7800,7855.58,1.39,0,16683,7980,7890,7820,7730,7660,7935,7775,14,2340,100,5140,10,1,14155000,1118,34.50,1.27,12,0.51,229.00,6214.00,10150,20221006,-22.17,6010,20220927,31.45,9730,-18.81,20230116,6500,21.54,20230726,10150,-22.17,20221006,6010,31.45,20220927,4.81,N,377220,100,14 억,,196093,N,N,0,N,00,N
|
|
20230830,141608,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7870,70,2,0.90,500215830,63712,77.19,7820,7910,7780,10140,5460,7800,7851.20,1.39,0,15105,7980,7890,7820,7730,7660,7935,7775,14,2340,100,5140,10,1,14155000,1114,34.37,1.27,12,0.45,229.00,6214.00,10150,20221006,-22.46,6010,20220927,30.95,9730,-19.12,20230116,6500,21.08,20230726,10150,-22.46,20221006,6010,30.95,20220927,4.81,N,377220,100,14 억,,196093,N,N,0,N,00,N
|
|
20230830,131606,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7910,110,2,1.41,405692650,51728,62.67,7820,7910,7780,10140,5460,7800,7842.81,1.39,0,14179,7980,7890,7820,7730,7660,7935,7775,14,2340,100,5140,10,1,14155000,1120,34.54,1.27,12,0.37,229.00,6214.00,10150,20221006,-22.07,6010,20220927,31.61,9730,-18.71,20230116,6500,21.69,20230726,10150,-22.07,20221006,6010,31.61,20220927,4.81,N,377220,100,14 억,,196093,N,N,0,N,00,N
|
|
20230830,121619,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7850,50,2,0.64,267389360,34153,41.38,7820,7910,7780,10140,5460,7800,7829.16,1.39,0,5573,7980,7890,7820,7730,7660,7935,7775,14,2340,100,5140,10,1,14155000,1111,34.28,1.26,12,0.24,229.00,6214.00,10150,20221006,-22.66,6010,20220927,30.62,9730,-19.32,20230116,6500,20.77,20230726,10150,-22.66,20221006,6010,30.62,20220927,4.81,N,377220,100,14 억,,196093,N,N,0,N,00,N
|
|
20230830,112148,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7870,70,2,0.90,219621060,28055,33.99,7820,7910,7780,10140,5460,7800,7828.23,1.39,0,5063,7980,7890,7820,7730,7660,7935,7775,14,2340,100,5140,10,1,14155000,1114,34.37,1.27,12,0.20,229.00,6214.00,10150,20221006,-22.46,6010,20220927,30.95,9730,-19.12,20230116,6500,21.08,20230726,10150,-22.46,20221006,6010,30.95,20220927,4.81,N,377220,100,14 억,,196093,N,N,0,N,00,N
|
|
20230830,101706,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7820,20,2,0.26,140089840,17927,21.72,7820,7910,7780,10140,5460,7800,7814.46,1.39,0,944,7980,7890,7820,7730,7660,7935,7775,14,2340,100,5140,10,1,14155000,1107,34.15,1.26,12,0.13,229.00,6214.00,10150,20221006,-22.96,6010,20220927,30.12,9730,-19.63,20230116,6500,20.31,20230726,10150,-22.96,20221006,6010,30.12,20220927,4.81,N,377220,100,14 억,,196093,N,N,0,N,00,N
|
|
20230830,091606,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7880,80,2,1.03,28582870,3641,4.41,7820,7910,7800,10140,5460,7800,7850.28,1.39,0,584,7980,7890,7820,7730,7660,7935,7775,14,2340,100,5140,10,1,14155000,1115,34.41,1.27,12,0.03,229.00,6214.00,10150,20221006,-22.36,6010,20220927,31.11,9730,-19.01,20230116,6500,21.23,20230726,10150,-22.36,20221006,6010,31.11,20220927,4.81,N,377220,100,14 억,,196093,N,N,0,N,00,N
|
|
20230829,161223,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7800,0,3,0.00,641541320,82133,59.00,7790,7910,7750,10140,5460,7800,7811.05,1.26,0,17199,8093,7946,7873,7726,7653,7910,7690,14,2340,100,5140,10,1,14155000,1104,34.06,1.26,12,0.58,229.00,6214.00,10150,20221006,-23.15,6010,20220927,29.78,9730,-19.84,20230116,6500,20.00,20230726,10150,-23.15,20221006,6010,29.78,20220927,4.83,N,377220,100,14 억,,178844,N,N,0,N,00,N
|
|
20230829,151523,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7810,10,2,0.13,622385320,79677,57.23,7790,7910,7750,10140,5460,7800,7811.35,1.26,0,17063,8093,7946,7873,7726,7653,7910,7690,14,2340,100,5140,10,1,14155000,1106,34.10,1.26,12,0.56,229.00,6214.00,10150,20221006,-23.05,6010,20220927,29.95,9730,-19.73,20230116,6500,20.15,20230726,10150,-23.05,20221006,6010,29.95,20220927,4.83,N,377220,100,14 억,,178844,N,N,0,N,00,N
|
|
20230829,141705,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7830,30,2,0.38,572896470,73330,52.67,7790,7910,7750,10140,5460,7800,7812.58,1.26,0,15319,8093,7946,7873,7726,7653,7910,7690,14,2340,100,5140,10,1,14155000,1108,34.19,1.26,12,0.52,229.00,6214.00,10150,20221006,-22.86,6010,20220927,30.28,9730,-19.53,20230116,6500,20.46,20230726,10150,-22.86,20221006,6010,30.28,20220927,4.83,N,377220,100,14 억,,178844,N,N,0,N,00,N
|
|
20230829,131555,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7820,20,2,0.26,508865700,65127,46.78,7790,7910,7750,10140,5460,7800,7813.44,1.26,0,14382,8093,7946,7873,7726,7653,7910,7690,14,2340,100,5140,10,1,14155000,1107,34.15,1.26,12,0.46,229.00,6214.00,10150,20221006,-22.96,6010,20220927,30.12,9730,-19.63,20230116,6500,20.31,20230726,10150,-22.96,20221006,6010,30.12,20220927,4.83,N,377220,100,14 억,,178844,N,N,0,N,00,N
|
|
20230829,121708,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7820,20,2,0.26,457250580,58513,42.03,7790,7910,7750,10140,5460,7800,7814.51,1.26,0,13400,8093,7946,7873,7726,7653,7910,7690,14,2340,100,5140,10,1,14155000,1107,34.15,1.26,12,0.41,229.00,6214.00,10150,20221006,-22.96,6010,20220927,30.12,9730,-19.63,20230116,6500,20.31,20230726,10150,-22.96,20221006,6010,30.12,20220927,4.83,N,377220,100,14 억,,178844,N,N,0,N,00,N
|
|
20230829,112411,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7830,30,2,0.38,352932340,45117,32.41,7790,7910,7750,10140,5460,7800,7822.60,1.26,0,10436,8093,7946,7873,7726,7653,7910,7690,14,2340,100,5140,10,1,14155000,1108,34.19,1.26,12,0.32,229.00,6214.00,10150,20221006,-22.86,6010,20220927,30.28,9730,-19.53,20230116,6500,20.46,20230726,10150,-22.86,20221006,6010,30.28,20220927,4.83,N,377220,100,14 억,,178844,N,N,0,N,00,N
|
|
20230829,101803,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7870,70,2,0.90,231996120,29666,21.31,7790,7910,7750,10140,5460,7800,7820.27,1.26,0,7760,8093,7946,7873,7726,7653,7910,7690,14,2340,100,5140,10,1,14155000,1114,34.37,1.27,12,0.21,229.00,6214.00,10150,20221006,-22.46,6010,20220927,30.95,9730,-19.12,20230116,6500,21.08,20230726,10150,-22.46,20221006,6010,30.95,20220927,4.83,N,377220,100,14 억,,178844,N,N,0,N,00,N
|
|
20230829,091202,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7750,-50,5,-0.64,81418750,10464,7.52,7790,7840,7750,10140,5460,7800,7780.84,1.26,0,2069,8093,7946,7873,7726,7653,7910,7690,14,2340,100,5140,10,1,14155000,1097,33.84,1.25,12,0.07,229.00,6214.00,10150,20221006,-23.65,6010,20220927,28.95,9730,-20.35,20230116,6500,19.23,20230726,10150,-23.65,20221006,6010,28.95,20220927,4.83,N,377220,100,14 억,,178844,N,N,0,N,00,N
|
|
20230828,161146,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7800,-190,5,-2.38,1062377070,135225,68.67,8010,8020,7800,10380,5600,7990,7856.47,1.38,0,-16790,8223,8106,7943,7826,7663,8165,7885,14,2390,100,5270,10,1,14155000,1104,34.06,1.26,12,0.96,229.00,6214.00,10150,20221006,-23.15,6010,20220927,29.78,9730,-19.84,20230116,6500,20.00,20230726,10150,-23.15,20221006,6010,29.78,20220927,5.01,N,377220,100,14 억,,195946,N,N,0,N,00,N
|
|
20230828,151155,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7830,-160,5,-2.00,964315520,122672,62.30,8010,8020,7810,10380,5600,7990,7860.93,1.38,0,-17654,8223,8106,7943,7826,7663,8165,7885,14,2390,100,5270,10,1,14155000,1108,34.19,1.26,12,0.87,229.00,6214.00,10150,20221006,-22.86,6010,20220927,30.28,9730,-19.53,20230116,6500,20.46,20230726,10150,-22.86,20221006,6010,30.28,20220927,5.01,N,377220,100,14 억,,195946,N,N,0,N,00,N
|
|
20230828,141200,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7850,-140,5,-1.75,831885380,105788,53.72,8010,8020,7810,10380,5600,7990,7863.70,1.38,0,-12581,8223,8106,7943,7826,7663,8165,7885,14,2390,100,5270,10,1,14155000,1111,34.28,1.26,12,0.75,229.00,6214.00,10150,20221006,-22.66,6010,20220927,30.62,9730,-19.32,20230116,6500,20.77,20230726,10150,-22.66,20221006,6010,30.62,20220927,5.01,N,377220,100,14 억,,195946,N,N,0,N,00,N
|
|
20230828,131209,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7850,-140,5,-1.75,777143010,98812,50.18,8010,8020,7810,10380,5600,7990,7864.86,1.38,0,-11309,8223,8106,7943,7826,7663,8165,7885,14,2390,100,5270,10,1,14155000,1111,34.28,1.26,12,0.70,229.00,6214.00,10150,20221006,-22.66,6010,20220927,30.62,9730,-19.32,20230116,6500,20.77,20230726,10150,-22.66,20221006,6010,30.62,20220927,5.01,N,377220,100,14 억,,195946,N,N,0,N,00,N
|
|
20230828,121200,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7900,-90,5,-1.13,719062500,91422,46.43,8010,8020,7810,10380,5600,7990,7865.31,1.38,0,-12445,8223,8106,7943,7826,7663,8165,7885,14,2390,100,5270,10,1,14155000,1118,34.50,1.27,12,0.65,229.00,6214.00,10150,20221006,-22.17,6010,20220927,31.45,9730,-18.81,20230116,6500,21.54,20230726,10150,-22.17,20221006,6010,31.45,20220927,5.01,N,377220,100,14 억,,195946,N,N,0,N,00,N
|
|
20230828,111156,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7880,-110,5,-1.38,651099950,82799,42.05,8010,8020,7810,10380,5600,7990,7863.62,1.38,0,-12772,8223,8106,7943,7826,7663,8165,7885,14,2390,100,5270,10,1,14155000,1115,34.41,1.27,12,0.58,229.00,6214.00,10150,20221006,-22.36,6010,20220927,31.11,9730,-19.01,20230116,6500,21.23,20230726,10150,-22.36,20221006,6010,31.11,20220927,5.01,N,377220,100,14 억,,195946,N,N,0,N,00,N
|
|
20230828,101142,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7860,-130,5,-1.63,523665830,66571,33.81,8010,8020,7810,10380,5600,7990,7866.28,1.38,0,-14781,8223,8106,7943,7826,7663,8165,7885,14,2390,100,5270,10,1,14155000,1113,34.32,1.26,12,0.47,229.00,6214.00,10150,20221006,-22.56,6010,20220927,30.78,9730,-19.22,20230116,6500,20.92,20230726,10150,-22.56,20221006,6010,30.78,20220927,5.01,N,377220,100,14 억,,195946,N,N,0,N,00,N
|
|
20230828,091159,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7840,-150,5,-1.88,237327150,30067,15.27,8010,8020,7810,10380,5600,7990,7893.28,1.38,0,-10438,8223,8106,7943,7826,7663,8165,7885,14,2390,100,5270,10,1,14155000,1110,34.24,1.26,12,0.21,229.00,6214.00,10150,20221006,-22.76,6010,20220927,30.45,9730,-19.42,20230116,6500,20.62,20230726,10150,-22.76,20221006,6010,30.45,20220927,5.01,N,377220,100,14 억,,195946,N,N,0,N,00,N
|
|
20230825,161149,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7990,210,2,2.70,1551519510,195405,99.56,7780,8060,7780,10110,5450,7780,7940.09,1.13,0,34333,8006,7892,7806,7692,7606,7950,7750,14,2330,100,5130,10,1,14155000,1131,34.89,1.29,12,1.38,229.00,6214.00,10150,20221006,-21.28,6010,20220927,32.95,9730,-17.88,20230116,6500,22.92,20230726,10150,-21.28,20221006,6010,32.95,20220927,4.56,N,377220,100,14 억,,160639,N,N,0,N,00,N
|
|
20230825,151158,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7970,190,2,2.44,1466551410,184767,94.14,7780,8060,7780,10110,5450,7780,7937.47,1.13,0,34052,8006,7892,7806,7692,7606,7950,7750,14,2330,100,5130,10,1,14155000,1128,34.80,1.28,12,1.31,229.00,6214.00,10150,20221006,-21.48,6010,20220927,32.61,9730,-18.09,20230116,6500,22.62,20230726,10150,-21.48,20221006,6010,32.61,20220927,4.56,N,377220,100,14 억,,160639,N,N,0,N,00,N
|
|
20230825,141156,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7970,190,2,2.44,1257364560,158428,80.72,7780,8060,7780,10110,5450,7780,7936.70,1.13,0,26007,8006,7892,7806,7692,7606,7950,7750,14,2330,100,5130,10,1,14155000,1128,34.80,1.28,12,1.12,229.00,6214.00,10150,20221006,-21.48,6010,20220927,32.61,9730,-18.09,20230116,6500,22.62,20230726,10150,-21.48,20221006,6010,32.61,20220927,4.56,N,377220,100,14 억,,160639,N,N,0,N,00,N
|
|
20230825,131151,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7950,170,2,2.19,1114076900,140395,71.53,7780,8060,7780,10110,5450,7780,7935.53,1.13,0,21028,8006,7892,7806,7692,7606,7950,7750,14,2330,100,5130,10,1,14155000,1125,34.72,1.28,12,0.99,229.00,6214.00,10150,20221006,-21.67,6010,20220927,32.28,9730,-18.29,20230116,6500,22.31,20230726,10150,-21.67,20221006,6010,32.28,20220927,4.56,N,377220,100,14 억,,160639,N,N,0,N,00,N
|
|
20230825,121153,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7960,180,2,2.31,854579020,107897,54.98,7780,8050,7780,10110,5450,7780,7920.59,1.13,0,18799,8006,7892,7806,7692,7606,7950,7750,14,2330,100,5130,10,1,14155000,1127,34.76,1.28,12,0.76,229.00,6214.00,10150,20221006,-21.58,6010,20220927,32.45,9730,-18.19,20230116,6500,22.46,20230726,10150,-21.58,20221006,6010,32.45,20220927,4.56,N,377220,100,14 억,,160639,N,N,0,N,00,N
|
|
20230825,111152,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7960,180,2,2.31,708864520,89640,45.67,7780,8050,7780,10110,5450,7780,7908.19,1.13,0,17975,8006,7892,7806,7692,7606,7950,7750,14,2330,100,5130,10,1,14155000,1127,34.76,1.28,12,0.63,229.00,6214.00,10150,20221006,-21.58,6010,20220927,32.45,9730,-18.19,20230116,6500,22.46,20230726,10150,-21.58,20221006,6010,32.45,20220927,4.56,N,377220,100,14 억,,160639,N,N,0,N,00,N
|
|
20230825,101157,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7920,140,2,1.80,413466680,52456,26.73,7780,7960,7780,10110,5450,7780,7882.56,1.13,0,14120,8006,7892,7806,7692,7606,7950,7750,14,2330,100,5130,10,1,14155000,1121,34.59,1.27,12,0.37,229.00,6214.00,10150,20221006,-21.97,6010,20220927,31.78,9730,-18.60,20230116,6500,21.85,20230726,10150,-21.97,20221006,6010,31.78,20220927,4.56,N,377220,100,14 억,,160639,N,N,0,N,00,N
|
|
20230825,091150,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7850,70,2,0.90,77158920,9851,5.02,7780,7880,7780,10110,5450,7780,7833.70,1.13,0,4005,8006,7892,7806,7692,7606,7950,7750,14,2330,100,5130,10,1,14155000,1111,34.28,1.26,12,0.07,229.00,6214.00,10150,20221006,-22.66,6010,20220927,30.62,9730,-19.32,20230116,6500,20.77,20230726,10150,-22.66,20221006,6010,30.62,20220927,4.56,N,377220,100,14 억,,160639,N,N,0,N,00,N
|
|
20230824,161144,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7780,70,2,0.91,1495082310,191166,28.52,7720,7920,7720,10020,5400,7710,7821.91,0.79,0,48138,8043,7876,7763,7596,7483,7960,7680,14,2310,100,5080,10,1,14155000,1101,33.97,1.25,12,1.35,229.00,6214.00,10150,20221006,-23.35,6010,20220927,29.45,9730,-20.04,20230116,6500,19.69,20230726,10150,-23.35,20221006,6010,29.45,20220927,4.32,N,377220,100,14 억,,112348,N,N,0,N,00,N
|
|
20230824,151141,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7760,50,2,0.65,1444524330,184670,27.55,7720,7920,7720,10020,5400,7710,7823.22,0.79,0,46604,8043,7876,7763,7596,7483,7960,7680,14,2310,100,5080,10,1,14155000,1098,33.89,1.25,12,1.30,229.00,6214.00,10150,20221006,-23.55,6010,20220927,29.12,9730,-20.25,20230116,6500,19.38,20230726,10150,-23.55,20221006,6010,29.12,20220927,4.32,N,377220,100,14 억,,112348,N,N,0,N,00,N
|
|
20230824,141144,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7830,120,2,1.56,1215127030,155230,23.16,7720,7920,7720,10020,5400,7710,7829.20,0.79,0,39762,8043,7876,7763,7596,7483,7960,7680,14,2310,100,5080,10,1,14155000,1108,34.19,1.26,12,1.10,229.00,6214.00,10150,20221006,-22.86,6010,20220927,30.28,9730,-19.53,20230116,6500,20.46,20230726,10150,-22.86,20221006,6010,30.28,20220927,4.32,N,377220,100,14 억,,112348,N,N,0,N,00,N
|
|
20230824,131145,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7850,140,2,1.82,964309400,123147,18.37,7720,7920,7720,10020,5400,7710,7832.21,0.79,0,27868,8043,7876,7763,7596,7483,7960,7680,14,2310,100,5080,10,1,14155000,1111,34.28,1.26,12,0.87,229.00,6214.00,10150,20221006,-22.66,6010,20220927,30.62,9730,-19.32,20230116,6500,20.77,20230726,10150,-22.66,20221006,6010,30.62,20220927,4.32,N,377220,100,14 억,,112348,N,N,0,N,00,N
|
|
20230824,121150,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7840,130,2,1.69,871304830,111298,16.61,7720,7920,7720,10020,5400,7710,7830.38,0.79,0,23316,8043,7876,7763,7596,7483,7960,7680,14,2310,100,5080,10,1,14155000,1110,34.24,1.26,12,0.79,229.00,6214.00,10150,20221006,-22.76,6010,20220927,30.45,9730,-19.42,20230116,6500,20.62,20230726,10150,-22.76,20221006,6010,30.45,20220927,4.32,N,377220,100,14 억,,112348,N,N,0,N,00,N
|
|
20230824,111143,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7820,110,2,1.43,761963830,97361,14.53,7720,7920,7720,10020,5400,7710,7828.20,0.79,0,19898,8043,7876,7763,7596,7483,7960,7680,14,2310,100,5080,10,1,14155000,1107,34.15,1.26,12,0.69,229.00,6214.00,10150,20221006,-22.96,6010,20220927,30.12,9730,-19.63,20230116,6500,20.31,20230726,10150,-22.96,20221006,6010,30.12,20220927,4.32,N,377220,100,14 억,,112348,N,N,0,N,00,N
|
|
20230824,101141,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7860,150,2,1.95,520615430,66446,9.91,7720,7920,7720,10020,5400,7710,7838.39,0.79,0,13330,8043,7876,7763,7596,7483,7960,7680,14,2310,100,5080,10,1,14155000,1113,34.32,1.26,12,0.47,229.00,6214.00,10150,20221006,-22.56,6010,20220927,30.78,9730,-19.22,20230116,6500,20.92,20230726,10150,-22.56,20221006,6010,30.78,20220927,4.32,N,377220,100,14 억,,112348,N,N,0,N,00,N
|
|
20230824,091145,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7860,150,2,1.95,164081030,21026,3.14,7720,7890,7720,10020,5400,7710,7811.81,0.79,0,1251,8043,7876,7763,7596,7483,7960,7680,14,2310,100,5080,10,1,14155000,1113,34.32,1.26,12,0.15,229.00,6214.00,10150,20221006,-22.56,6010,20220927,30.78,9730,-19.22,20230116,6500,20.92,20230726,10150,-22.56,20221006,6010,30.78,20220927,4.32,N,377220,100,14 억,,112348,N,N,0,N,00,N
|
|
20230823,161138,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7710,10,2,0.13,5177379970,665409,6.81,7700,7930,7650,10010,5390,7700,7780.88,0.61,0,27372,9446,8572,8076,7202,6706,9010,7640,14,2310,100,5080,10,1,14155000,1091,33.67,1.24,12,4.70,229.00,6214.00,10150,20221006,-24.04,6010,20220927,28.29,9730,-20.76,20230116,6500,18.62,20230726,10150,-24.04,20221006,6010,28.29,20220927,4.24,N,377220,100,14 억,,86143,N,N,0,N,00,N
|
|
20230823,151138,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7720,20,2,0.26,5012617110,644062,6.59,7700,7930,7650,10010,5390,7700,7782.88,0.61,0,26144,9446,8572,8076,7202,6706,9010,7640,14,2310,100,5080,10,1,14155000,1093,33.71,1.24,12,4.55,229.00,6214.00,10150,20221006,-23.94,6010,20220927,28.45,9730,-20.66,20230116,6500,18.77,20230726,10150,-23.94,20221006,6010,28.45,20220927,4.24,N,377220,100,14 억,,86143,N,N,0,N,00,N
|
|
20230823,141145,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7760,60,2,0.78,4510197120,578931,5.93,7700,7930,7650,10010,5390,7700,7790.64,0.61,0,33701,9446,8572,8076,7202,6706,9010,7640,14,2310,100,5080,10,1,14155000,1098,33.89,1.25,12,4.09,229.00,6214.00,10150,20221006,-23.55,6010,20220927,29.12,9730,-20.25,20230116,6500,19.38,20230726,10150,-23.55,20221006,6010,29.12,20220927,4.24,N,377220,100,14 억,,86143,N,N,0,N,00,N
|
|
20230823,131135,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7730,30,2,0.39,4202571810,539118,5.52,7700,7930,7650,10010,5390,7700,7795.36,0.61,0,32244,9446,8572,8076,7202,6706,9010,7640,14,2310,100,5080,10,1,14155000,1094,33.76,1.24,12,3.81,229.00,6214.00,10150,20221006,-23.84,6010,20220927,28.62,9730,-20.55,20230116,6500,18.92,20230726,10150,-23.84,20221006,6010,28.62,20220927,4.24,N,377220,100,14 억,,86143,N,N,0,N,00,N
|
|
20230823,121145,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7810,110,2,1.43,3901241290,500330,5.12,7700,7930,7650,10010,5390,7700,7797.43,0.61,0,27509,9446,8572,8076,7202,6706,9010,7640,14,2310,100,5080,10,1,14155000,1106,34.10,1.26,12,3.53,229.00,6214.00,10150,20221006,-23.05,6010,20220927,29.95,9730,-19.73,20230116,6500,20.15,20230726,10150,-23.05,20221006,6010,29.95,20220927,4.24,N,377220,100,14 억,,86143,N,N,0,N,00,N
|
|
20230823,111140,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7890,190,2,2.47,3515659650,450943,4.62,7700,7930,7650,10010,5390,7700,7796.34,0.61,0,25078,9446,8572,8076,7202,6706,9010,7640,14,2310,100,5080,10,1,14155000,1117,34.45,1.27,12,3.19,229.00,6214.00,10150,20221006,-22.27,6010,20220927,31.28,9730,-18.91,20230116,6500,21.38,20230726,10150,-22.27,20221006,6010,31.28,20220927,4.24,N,377220,100,14 억,,86143,N,N,0,N,00,N
|
|
20230823,101140,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7860,160,2,2.08,2718003010,349022,3.57,7700,7930,7650,10010,5390,7700,7787.61,0.61,0,-25235,9446,8572,8076,7202,6706,9010,7640,14,2310,100,5080,10,1,14155000,1113,34.32,1.26,12,2.47,229.00,6214.00,10150,20221006,-22.56,6010,20220927,30.78,9730,-19.22,20230116,6500,20.92,20230726,10150,-22.56,20221006,6010,30.78,20220927,4.24,N,377220,100,14 억,,86143,N,N,0,N,00,N
|
|
20230823,091149,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7830,130,2,1.69,1210039500,154303,1.58,7700,7930,7670,10010,5390,7700,7842.42,0.61,0,-17669,9446,8572,8076,7202,6706,9010,7640,14,2310,100,5080,10,1,14155000,1108,34.19,1.26,12,1.09,229.00,6214.00,10150,20221006,-22.86,6010,20220927,30.28,9730,-19.53,20230116,6500,20.46,20230726,10150,-22.86,20221006,6010,30.28,20220927,4.24,N,377220,100,14 억,,86143,N,N,0,N,00,N
|
|
20230822,161133,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7700,140,2,1.85,82447768570,9706288,11629.45,7650,8950,7580,9820,5300,7560,8496.46,0.49,0,6789,7840,7700,7550,7410,7260,7770,7480,14,2260,100,4980,10,1,14155000,1090,33.62,1.24,12,68.57,229.00,6214.00,10150,20221006,-24.14,6010,20220927,28.12,9730,-20.86,20230116,6500,18.46,20230726,10150,-24.14,20221006,6010,28.12,20220927,4.30,N,377220,100,14 억,,69205,N,N,0,N,00,N
|
|
20230822,151133,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8080,520,2,6.88,79296207060,9305588,11149.36,7650,8950,7580,9820,5300,7560,8521.35,0.49,0,-67962,7840,7700,7550,7410,7260,7770,7480,14,2260,100,4980,10,1,14155000,1144,35.28,1.30,12,65.74,229.00,6214.00,10150,20221006,-20.39,6010,20220927,34.44,9730,-16.96,20230116,6500,24.31,20230726,10150,-20.39,20221006,6010,34.44,20220927,4.30,N,377220,100,14 억,,69205,N,N,0,N,00,N
|
|
20230822,141133,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8500,940,2,12.43,72719541210,8516331,10203.72,7650,8950,7580,9820,5300,7560,8538.83,0.49,0,-74785,7840,7700,7550,7410,7260,7770,7480,14,2260,100,4980,10,1,14155000,1203,37.12,1.37,12,60.16,229.00,6214.00,10150,20221006,-16.26,6010,20220927,41.43,9730,-12.64,20230116,6500,30.77,20230726,10150,-16.26,20221006,6010,41.43,20220927,4.30,N,377220,100,14 억,,69205,N,N,0,N,00,N
|
|
20230822,131131,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8700,1140,2,15.08,58509570900,6876349,8238.80,7650,8950,7580,9820,5300,7560,8508.81,0.49,0,-16706,7840,7700,7550,7410,7260,7770,7480,14,2260,100,4980,10,1,14155000,1231,37.99,1.40,12,48.58,229.00,6214.00,10150,20221006,-14.29,6010,20220927,44.76,9730,-10.59,20230116,6500,33.85,20230726,10150,-14.29,20221006,6010,44.76,20220927,4.30,N,377220,100,14 억,,69205,N,N,0,N,00,N
|
|
20230822,121117,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8130,570,2,7.54,50411759110,5913063,7084.65,7650,8950,7580,9820,5300,7560,8525.49,0.49,0,-41899,7840,7700,7550,7410,7260,7770,7480,14,2260,100,4980,10,1,14155000,1151,35.50,1.31,12,41.77,229.00,6214.00,10150,20221006,-19.90,6010,20220927,35.27,9730,-16.44,20230116,6500,25.08,20230726,10150,-19.90,20221006,6010,35.27,20220927,4.30,N,377220,100,14 억,,69205,N,N,0,N,00,N
|
|
20230822,111130,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8680,1120,2,14.81,29894433890,3559042,4264.22,7650,8710,7580,9820,5300,7560,8399.57,0.49,0,-68185,7840,7700,7550,7410,7260,7770,7480,14,2260,100,4980,10,1,14155000,1229,37.90,1.40,12,25.14,229.00,6214.00,10150,20221006,-14.48,6010,20220927,44.43,9730,-10.79,20230116,6500,33.54,20230726,10150,-14.48,20221006,6010,44.43,20220927,4.30,N,377220,100,14 억,,69205,N,N,0,N,00,N
|
|
20230822,101128,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8410,850,2,11.24,9673062510,1185175,1420.00,7650,8410,7580,9820,5300,7560,8161.72,0.49,0,-47296,7840,7700,7550,7410,7260,7770,7480,14,2260,100,4980,10,1,14155000,1190,36.72,1.35,12,8.37,229.00,6214.00,10150,20221006,-17.14,6010,20220927,39.93,9730,-13.57,20230116,6500,29.38,20230726,10150,-17.14,20221006,6010,39.93,20220927,4.30,N,377220,100,14 억,,69205,Y,N,0,N,00,N
|
|
20230822,091126,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7620,60,2,0.79,68824480,8992,10.77,7650,7720,7580,9820,5300,7560,7653.97,0.49,0,1435,7840,7700,7550,7410,7260,7770,7480,14,2260,100,4980,10,1,14155000,1079,33.28,1.23,12,0.06,229.00,6214.00,10150,20221006,-24.93,6010,20220927,26.79,9730,-21.69,20230116,6500,17.23,20230726,10150,-24.93,20221006,6010,26.79,20220927,4.30,N,377220,100,14 억,,69205,N,N,0,N,00,N
|
|
20230821,161125,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7560,-40,5,-0.53,623480310,82566,40.49,7500,7690,7400,9880,5320,7600,7551.29,0.48,0,924,8020,7810,7570,7360,7120,7915,7465,14,2280,100,5010,10,1,14155000,1070,33.01,1.22,12,0.58,229.00,6214.00,10150,20221006,-25.52,6010,20220927,25.79,9730,-22.30,20230116,6500,16.31,20230726,10150,-25.52,20221006,6010,25.79,20220927,4.17,N,377220,100,14 억,,67766,N,N,4,N,00,N
|
|
20230821,151132,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7600,0,3,0.00,594842100,78790,38.64,7500,7690,7400,9880,5320,7600,7549.71,0.48,0,924,8020,7810,7570,7360,7120,7915,7465,14,2280,100,5010,10,1,14155000,1076,33.19,1.22,12,0.56,229.00,6214.00,10150,20221006,-25.12,6010,20220927,26.46,9730,-21.89,20230116,6500,16.92,20230726,10150,-25.12,20221006,6010,26.46,20220927,4.17,N,377220,100,14 억,,67766,N,N,4,N,00,N
|
|
20230821,141126,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7560,-40,5,-0.53,526688460,69806,34.23,7500,7690,7400,9880,5320,7600,7545.03,0.48,0,2401,8020,7810,7570,7360,7120,7915,7465,14,2280,100,5010,10,1,14155000,1070,33.01,1.22,12,0.49,229.00,6214.00,10150,20221006,-25.52,6010,20220927,25.79,9730,-22.30,20230116,6500,16.31,20230726,10150,-25.52,20221006,6010,25.79,20220927,4.17,N,377220,100,14 억,,67766,N,N,4,N,00,N
|
|
20230821,131141,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7570,-30,5,-0.39,462629470,61343,30.08,7500,7690,7400,9880,5320,7600,7541.68,0.48,0,4220,8020,7810,7570,7360,7120,7915,7465,14,2280,100,5010,10,1,14155000,1072,33.06,1.22,12,0.43,229.00,6214.00,10150,20221006,-25.42,6010,20220927,25.96,9730,-22.20,20230116,6500,16.46,20230726,10150,-25.42,20221006,6010,25.96,20220927,4.17,N,377220,100,14 억,,67766,N,N,4,N,00,N
|
|
20230821,121137,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7590,-10,5,-0.13,429400990,56958,27.93,7500,7690,7400,9880,5320,7600,7538.90,0.48,0,5676,8020,7810,7570,7360,7120,7915,7465,14,2280,100,5010,10,1,14155000,1074,33.14,1.22,12,0.40,229.00,6214.00,10150,20221006,-25.22,6010,20220927,26.29,9730,-21.99,20230116,6500,16.77,20230726,10150,-25.22,20221006,6010,26.29,20220927,4.17,N,377220,100,14 억,,67766,N,N,4,N,00,N
|
|
20230821,111126,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7640,40,2,0.53,370969840,49245,24.15,7500,7690,7400,9880,5320,7600,7533.14,0.48,0,4978,8020,7810,7570,7360,7120,7915,7465,14,2280,100,5010,10,1,14155000,1081,33.36,1.23,12,0.35,229.00,6214.00,10150,20221006,-24.73,6010,20220927,27.12,9730,-21.48,20230116,6500,17.54,20230726,10150,-24.73,20221006,6010,27.12,20220927,4.17,N,377220,100,14 억,,67766,N,N,4,N,00,N
|
|
20230821,101124,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7570,-30,5,-0.39,251810220,33562,16.46,7500,7650,7400,9880,5320,7600,7502.82,0.48,0,1765,8020,7810,7570,7360,7120,7915,7465,14,2280,100,5010,10,1,14155000,1072,33.06,1.22,12,0.24,229.00,6214.00,10150,20221006,-25.42,6010,20220927,25.96,9730,-22.20,20230116,6500,16.46,20230726,10150,-25.42,20221006,6010,25.96,20220927,4.17,N,377220,100,14 억,,67766,N,N,4,N,00,N
|
|
20230821,091136,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7400,-200,5,-2.63,115768900,15508,7.60,7500,7570,7400,9880,5320,7600,7465.06,0.48,0,-1216,8020,7810,7570,7360,7120,7915,7465,14,2280,100,5010,10,1,14155000,1047,32.31,1.19,12,0.11,229.00,6214.00,10150,20221006,-27.09,6010,20220927,23.13,9730,-23.95,20230116,6500,13.85,20230726,10150,-27.09,20221006,6010,23.13,20220927,4.17,N,377220,100,14 억,,67766,N,N,4,N,00,N
|
|
20230818,161126,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7600,140,2,1.88,1516968350,201007,142.30,7410,7780,7330,9690,5230,7460,7546.69,0.43,0,6164,7780,7620,7410,7250,7040,7700,7330,14,2230,100,4920,10,1,14155000,1076,33.19,1.22,12,1.42,229.00,6214.00,10150,20221006,-25.12,6010,20220927,26.46,9730,-21.89,20230116,6500,16.92,20230726,10150,-25.12,20221006,6010,26.46,20220927,4.17,N,377220,100,14 억,,61102,N,N,4,N,00,N
|
|
20230818,151116,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7550,90,2,1.21,1407962680,186660,132.14,7410,7780,7330,9690,5230,7460,7542.93,0.43,0,5384,7780,7620,7410,7250,7040,7700,7330,14,2230,100,4920,10,1,14155000,1069,32.97,1.21,12,1.32,229.00,6214.00,10150,20221006,-25.62,6010,20220927,25.62,9730,-22.40,20230116,6500,16.15,20230726,10150,-25.62,20221006,6010,25.62,20220927,4.17,N,377220,100,14 억,,61102,N,N,8,N,00,N
|
|
20230818,141126,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7450,-10,5,-0.13,1256326460,166487,117.86,7410,7780,7330,9690,5230,7460,7546.10,0.43,0,8533,7780,7620,7410,7250,7040,7700,7330,14,2230,100,4920,10,1,14155000,1055,32.53,1.20,12,1.18,229.00,6214.00,10150,20221006,-26.60,6010,20220927,23.96,9730,-23.43,20230116,6500,14.62,20230726,10150,-26.60,20221006,6010,23.96,20220927,4.17,N,377220,100,14 억,,61102,N,N,8,N,00,N
|
|
20230818,131118,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7440,-20,5,-0.27,1197315740,158525,112.22,7410,7780,7330,9690,5230,7460,7552.85,0.43,0,10323,7780,7620,7410,7250,7040,7700,7330,14,2230,100,4920,10,1,14155000,1053,32.49,1.20,12,1.12,229.00,6214.00,10150,20221006,-26.70,6010,20220927,23.79,9730,-23.54,20230116,6500,14.46,20230726,10150,-26.70,20221006,6010,23.79,20220927,4.17,N,377220,100,14 억,,61102,N,N,8,N,00,N
|
|
20230818,121130,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7490,30,2,0.40,925820010,121863,86.27,7410,7780,7330,9690,5230,7460,7597.23,0.43,0,5842,7780,7620,7410,7250,7040,7700,7330,14,2230,100,4920,10,1,14155000,1060,32.71,1.21,12,0.86,229.00,6214.00,10150,20221006,-26.21,6010,20220927,24.63,9730,-23.02,20230116,6500,15.23,20230726,10150,-26.21,20221006,6010,24.63,20220927,4.17,N,377220,100,14 억,,61102,N,N,8,N,00,N
|
|
20230818,111121,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7520,60,2,0.80,853409990,112177,79.41,7410,7780,7330,9690,5230,7460,7607.72,0.43,0,5571,7780,7620,7410,7250,7040,7700,7330,14,2230,100,4920,10,1,14155000,1064,32.84,1.21,12,0.79,229.00,6214.00,10150,20221006,-25.91,6010,20220927,25.12,9730,-22.71,20230116,6500,15.69,20230726,10150,-25.91,20221006,6010,25.12,20220927,4.17,N,377220,100,14 억,,61102,N,N,8,N,00,N
|
|
20230818,101127,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7540,80,2,1.07,696476420,91303,64.64,7410,7780,7330,9690,5230,7460,7628.20,0.43,0,2781,7780,7620,7410,7250,7040,7700,7330,14,2230,100,4920,10,1,14155000,1067,32.93,1.21,12,0.65,229.00,6214.00,10150,20221006,-25.71,6010,20220927,25.46,9730,-22.51,20230116,6500,16.00,20230726,10150,-25.71,20221006,6010,25.46,20220927,4.17,N,377220,100,14 억,,61102,N,N,8,N,00,N
|
|
20230818,091132,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7510,50,2,0.67,82322950,11082,7.85,7410,7550,7330,9690,5230,7460,7428.51,0.43,0,2826,7780,7620,7410,7250,7040,7700,7330,14,2230,100,4920,10,1,14155000,1063,32.79,1.21,12,0.08,229.00,6214.00,10150,20221006,-26.01,6010,20220927,24.96,9730,-22.82,20230116,6500,15.54,20230726,10150,-26.01,20221006,6010,24.96,20220927,4.17,N,377220,100,14 억,,61102,N,N,8,N,00,N
|
|
20230817,161127,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7460,110,2,1.50,1001489470,135798,51.39,7210,7570,7200,9550,5150,7350,7374.52,0.28,0,20430,7656,7502,7316,7162,6976,7580,7240,14,2200,100,4850,10,1,14155000,1056,32.58,1.20,12,0.96,229.00,6214.00,10150,20221006,-26.50,6010,20220927,24.13,9730,-23.33,20230116,6500,14.77,20230726,10150,-26.50,20221006,6010,24.13,20220927,4.24,N,377220,100,14 억,,39081,N,N,8,N,00,N
|
|
20230817,151134,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7480,130,2,1.77,889409440,120855,45.73,7210,7480,7200,9550,5150,7350,7359.31,0.28,0,19854,7656,7502,7316,7162,6976,7580,7240,14,2200,100,4850,10,1,14155000,1059,32.66,1.20,12,0.85,229.00,6214.00,10150,20221006,-26.31,6010,20220927,24.46,9730,-23.12,20230116,6500,15.08,20230726,10150,-26.31,20221006,6010,24.46,20220927,4.24,N,377220,100,14 억,,39081,N,N,7,N,00,N
|
|
20230817,141123,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7350,0,3,0.00,515425760,70464,26.66,7210,7450,7200,9550,5150,7350,7314.74,0.28,0,7072,7656,7502,7316,7162,6976,7580,7240,14,2200,100,4850,10,1,14155000,1040,32.10,1.18,12,0.50,229.00,6214.00,10150,20221006,-27.59,6010,20220927,22.30,9730,-24.46,20230116,6500,13.08,20230726,10150,-27.59,20221006,6010,22.30,20220927,4.24,N,377220,100,14 억,,39081,N,N,7,N,00,N
|
|
20230817,131120,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7370,20,2,0.27,447391710,61237,23.17,7210,7450,7200,9550,5150,7350,7305.91,0.28,0,5776,7656,7502,7316,7162,6976,7580,7240,14,2200,100,4850,10,1,14155000,1043,32.18,1.19,12,0.43,229.00,6214.00,10150,20221006,-27.39,6010,20220927,22.63,9730,-24.25,20230116,6500,13.38,20230726,10150,-27.39,20221006,6010,22.63,20220927,4.24,N,377220,100,14 억,,39081,N,N,7,N,00,N
|
|
20230817,121123,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7400,50,2,0.68,388645750,53243,20.15,7210,7450,7200,9550,5150,7350,7299.47,0.28,0,2403,7656,7502,7316,7162,6976,7580,7240,14,2200,100,4850,10,1,14155000,1047,32.31,1.19,12,0.38,229.00,6214.00,10150,20221006,-27.09,6010,20220927,23.13,9730,-23.95,20230116,6500,13.85,20230726,10150,-27.09,20221006,6010,23.13,20220927,4.24,N,377220,100,14 억,,39081,N,N,7,N,00,N
|
|
20230817,111125,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7370,20,2,0.27,282767440,38948,14.74,7210,7400,7200,9550,5150,7350,7260.13,0.28,0,2260,7656,7502,7316,7162,6976,7580,7240,14,2200,100,4850,10,1,14155000,1043,32.18,1.19,12,0.28,229.00,6214.00,10150,20221006,-27.39,6010,20220927,22.63,9730,-24.25,20230116,6500,13.38,20230726,10150,-27.39,20221006,6010,22.63,20220927,4.24,N,377220,100,14 억,,39081,N,N,7,N,00,N
|
|
20230817,101119,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7300,-50,5,-0.68,224853450,31060,11.75,7210,7350,7200,9550,5150,7350,7239.33,0.28,0,2219,7656,7502,7316,7162,6976,7580,7240,14,2200,100,4850,10,1,14155000,1033,31.88,1.17,12,0.22,229.00,6214.00,10150,20221006,-28.08,6010,20220927,21.46,9730,-24.97,20230116,6500,12.31,20230726,10150,-28.08,20221006,6010,21.46,20220927,4.24,N,377220,100,14 억,,39081,N,N,7,N,00,N
|
|
20230817,091117,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7260,-90,5,-1.22,53977770,7467,2.83,7210,7310,7200,9550,5150,7350,7228.84,0.28,0,868,7656,7502,7316,7162,6976,7580,7240,14,2200,100,4850,10,1,14155000,1028,31.70,1.17,12,0.05,229.00,6214.00,10150,20221006,-28.47,6010,20220927,20.80,9730,-25.39,20230116,6500,11.69,20230726,10150,-28.47,20221006,6010,20.80,20220927,4.24,N,377220,100,14 억,,39081,N,N,7,N,00,N
|
|
20230816,161122,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7350,-220,5,-2.91,1914053330,263455,7.17,7270,7470,7130,9840,5300,7570,7265.12,0.24,0,7004,10010,8790,7950,6730,5890,9400,7340,14,2270,100,4990,10,1,14155000,1040,32.10,1.18,12,1.86,229.00,6214.00,10150,20221006,-27.59,6010,20220927,22.30,9730,-24.46,20230116,6500,13.08,20230726,10150,-27.59,20221006,6010,22.30,20220927,4.23,N,377220,100,14 억,,33421,N,N,7,N,00,N
|
|
20230816,151125,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7330,-240,5,-3.17,1845700710,254141,6.91,7270,7470,7130,9840,5300,7570,7262.51,0.24,0,6839,10010,8790,7950,6730,5890,9400,7340,14,2270,100,4990,10,1,14155000,1038,32.01,1.18,12,1.80,229.00,6214.00,10150,20221006,-27.78,6010,20220927,21.96,9730,-24.67,20230116,6500,12.77,20230726,10150,-27.78,20221006,6010,21.96,20220927,4.23,N,377220,100,14 억,,33421,N,N,2,N,00,N
|
|
20230816,141122,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7380,-190,5,-2.51,1732376360,238707,6.49,7270,7470,7130,9840,5300,7570,7257.33,0.24,0,6905,10010,8790,7950,6730,5890,9400,7340,14,2270,100,4990,10,1,14155000,1045,32.23,1.19,12,1.69,229.00,6214.00,10150,20221006,-27.29,6010,20220927,22.80,9730,-24.15,20230116,6500,13.54,20230726,10150,-27.29,20221006,6010,22.80,20220927,4.23,N,377220,100,14 억,,33421,N,N,2,N,00,N
|
|
20230816,131120,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7410,-160,5,-2.11,1590427140,219524,5.97,7270,7470,7130,9840,5300,7570,7244.89,0.24,0,4025,10010,8790,7950,6730,5890,9400,7340,14,2270,100,4990,10,1,14155000,1049,32.36,1.19,12,1.55,229.00,6214.00,10150,20221006,-27.00,6010,20220927,23.29,9730,-23.84,20230116,6500,14.00,20230726,10150,-27.00,20221006,6010,23.29,20220927,4.23,N,377220,100,14 억,,33421,N,N,2,N,00,N
|
|
20230816,121137,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7230,-340,5,-4.49,1244222060,172541,4.69,7270,7420,7130,9840,5300,7570,7211.17,0.24,0,-3743,10010,8790,7950,6730,5890,9400,7340,14,2270,100,4990,10,1,14155000,1023,31.57,1.16,12,1.22,229.00,6214.00,10150,20221006,-28.77,6010,20220927,20.30,9730,-25.69,20230116,6500,11.23,20230726,10150,-28.77,20221006,6010,20.30,20220927,4.23,N,377220,100,14 억,,33421,N,N,2,N,00,N
|
|
20230816,111133,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7220,-350,5,-4.62,1080938850,149823,4.07,7270,7420,7130,9840,5300,7570,7214.77,0.24,0,-5146,10010,8790,7950,6730,5890,9400,7340,14,2270,100,4990,10,1,14155000,1022,31.53,1.16,12,1.06,229.00,6214.00,10150,20221006,-28.87,6010,20220927,20.13,9730,-25.80,20230116,6500,11.08,20230726,10150,-28.87,20221006,6010,20.13,20220927,4.23,N,377220,100,14 억,,33421,N,N,2,N,00,N
|
|
20230816,101124,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7240,-330,5,-4.36,928631080,128791,3.50,7270,7420,7130,9840,5300,7570,7210.37,0.24,0,-2862,10010,8790,7950,6730,5890,9400,7340,14,2270,100,4990,10,1,14155000,1025,31.62,1.17,12,0.91,229.00,6214.00,10150,20221006,-28.67,6010,20220927,20.47,9730,-25.59,20230116,6500,11.38,20230726,10150,-28.67,20221006,6010,20.47,20220927,4.23,N,377220,100,14 억,,33421,N,N,2,N,00,N
|
|
20230816,091118,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,7210,-360,5,-4.76,500347050,69136,1.88,7270,7420,7150,9840,5300,7570,7237.14,0.24,0,-41,10010,8790,7950,6730,5890,9400,7340,14,2270,100,4990,10,1,14155000,1021,31.48,1.16,12,0.49,229.00,6214.00,10150,20221006,-28.97,6010,20220927,19.97,9730,-25.90,20230116,6500,10.92,20230726,10150,-28.97,20221006,6010,19.97,20220927,4.23,N,377220,100,14 억,,33421,N,N,2,N,00,N
|
|
20230814,161108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7570,170,2,2.30,30690635520,3654930,11292.85,7360,9170,7110,9620,5180,7400,8397.48,0.72,0,-78304,7593,7496,7303,7206,7013,7545,7255,14,2220,100,4880,10,1,14155000,1072,33.06,1.22,12,25.82,229.00,6214.00,10150,20220811,-25.42,6010,20220927,25.96,9730,-22.20,20230116,6500,16.46,20230726,10150,-25.42,20221006,6010,25.96,20220927,4.59,N,377220,100,14 억,,102001,N,N,2,N,00,N
|
|
20230814,151106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7640,240,2,3.24,30402328100,3616892,11175.32,7360,9170,7110,9620,5180,7400,8405.65,0.72,0,-76376,7593,7496,7303,7206,7013,7545,7255,14,2220,100,4880,10,1,14155000,1081,33.36,1.23,12,25.55,229.00,6214.00,10150,20220811,-24.73,6010,20220927,27.12,9730,-21.48,20230116,6500,17.54,20230726,10150,-24.73,20221006,6010,27.12,20220927,4.59,N,377220,100,14 억,,102001,N,N,9,N,00,N
|
|
20230814,141110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7650,250,2,3.38,29688527010,3523095,10885.51,7360,9170,7110,9620,5180,7400,8426.83,0.72,0,-86790,7593,7496,7303,7206,7013,7545,7255,14,2220,100,4880,10,1,14155000,1083,33.41,1.23,12,24.89,229.00,6214.00,10150,20220811,-24.63,6010,20220927,27.29,9730,-21.38,20230116,6500,17.69,20230726,10150,-24.63,20221006,6010,27.29,20220927,4.59,N,377220,100,14 억,,102001,N,N,9,N,00,N
|
|
20230814,131055,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7720,320,2,4.32,29127370400,3450023,10659.73,7360,9170,7110,9620,5180,7400,8442.66,0.72,0,-93870,7593,7496,7303,7206,7013,7545,7255,14,2220,100,4880,10,1,14155000,1093,33.71,1.24,12,24.37,229.00,6214.00,10150,20220811,-23.94,6010,20220927,28.45,9730,-20.66,20230116,6500,18.77,20230726,10150,-23.94,20221006,6010,28.45,20220927,4.59,N,377220,100,14 억,,102001,N,N,9,N,00,N
|
|
20230814,121106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7760,360,2,4.86,28397893050,3355780,10368.55,7360,9170,7110,9620,5180,7400,8462.38,0.72,0,-97399,7593,7496,7303,7206,7013,7545,7255,14,2220,100,4880,10,1,14155000,1098,33.89,1.25,12,23.71,229.00,6214.00,10150,20220811,-23.55,6010,20220927,29.12,9730,-20.25,20230116,6500,19.38,20230726,10150,-23.55,20221006,6010,29.12,20220927,4.59,N,377220,100,14 억,,102001,N,N,9,N,00,N
|
|
20230814,111057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8460,1060,2,14.32,22100496630,2564896,7924.91,7360,9170,7110,9620,5180,7400,8616.53,0.72,0,-96755,7593,7496,7303,7206,7013,7545,7255,14,2220,100,4880,10,1,14155000,1198,36.94,1.36,12,18.12,229.00,6214.00,10150,20220811,-16.65,6010,20220927,40.77,9730,-13.05,20230116,6500,30.15,20230726,10150,-16.65,20221006,6010,40.77,20220927,4.59,N,377220,100,14 억,,102001,N,N,9,N,00,N
|
|
20230814,101102,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7340,-60,5,-0.81,154746810,21138,65.31,7360,7440,7110,9620,5180,7400,7320.79,0.72,0,-780,7593,7496,7303,7206,7013,7545,7255,14,2220,100,4880,10,1,14155000,1039,32.05,1.18,12,0.15,229.00,6214.00,10150,20220811,-27.68,6010,20220927,22.13,9730,-24.56,20230116,6500,12.92,20230726,10150,-27.68,20221006,6010,22.13,20220927,4.59,N,377220,100,14 억,,102001,N,N,9,N,00,N
|
|
20230814,091057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7320,-80,5,-1.08,30622520,4240,13.10,7360,7360,7110,9620,5180,7400,7222.29,0.72,0,393,7593,7496,7303,7206,7013,7545,7255,14,2220,100,4880,10,1,14155000,1036,31.97,1.18,12,0.03,229.00,6214.00,10150,20220811,-27.88,6010,20220927,21.80,9730,-24.77,20230116,6500,12.62,20230726,10150,-27.88,20221006,6010,21.80,20220927,4.59,N,377220,100,14 억,,102001,N,N,9,N,00,N
|
|
20230811,161058,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7400,210,2,2.92,232874600,32078,102.51,7250,7400,7110,9340,5040,7190,7258.69,0.73,0,-852,7383,7286,7093,6996,6803,7335,7045,14,2150,100,4740,10,1,14155000,1047,32.31,1.19,12,0.23,229.00,6214.00,10950,20220810,-32.42,6010,20220927,23.13,9730,-23.95,20230116,6500,13.85,20230726,10150,-27.09,20220811,6010,23.13,20220927,4.61,N,377220,100,14 억,,103188,N,N,9,N,00,N
|
|
20230811,151052,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7230,40,2,0.56,154150030,21356,68.25,7250,7280,7110,9340,5040,7190,7218.11,0.73,0,-108,7383,7286,7093,6996,6803,7335,7045,14,2150,100,4740,10,1,14155000,1023,31.57,1.16,12,0.15,229.00,6214.00,10950,20220810,-33.97,6010,20220927,20.30,9730,-25.69,20230116,6500,11.23,20230726,10150,-28.77,20220811,6010,20.30,20220927,4.61,N,377220,100,14 억,,103188,N,N,0,N,00,N
|
|
20230811,141049,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7210,20,2,0.28,133486150,18487,59.08,7250,7280,7110,9340,5040,7190,7220.54,0.73,0,639,7383,7286,7093,6996,6803,7335,7045,14,2150,100,4740,10,1,14155000,1021,31.48,1.16,12,0.13,229.00,6214.00,10950,20220810,-34.16,6010,20220927,19.97,9730,-25.90,20230116,6500,10.92,20230726,10150,-28.97,20220811,6010,19.97,20220927,4.61,N,377220,100,14 억,,103188,N,N,0,N,00,N
|
|
20230811,131050,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7220,30,2,0.42,131446850,18204,58.17,7250,7280,7110,9340,5040,7190,7220.77,0.73,0,810,7383,7286,7093,6996,6803,7335,7045,14,2150,100,4740,10,1,14155000,1022,31.53,1.16,12,0.13,229.00,6214.00,10950,20220810,-34.06,6010,20220927,20.13,9730,-25.80,20230116,6500,11.08,20230726,10150,-28.87,20220811,6010,20.13,20220927,4.61,N,377220,100,14 억,,103188,N,N,0,N,00,N
|
|
20230811,121040,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7260,70,2,0.97,114823670,15885,50.76,7250,7280,7110,9340,5040,7190,7228.43,0.73,0,668,7383,7286,7093,6996,6803,7335,7045,14,2150,100,4740,10,1,14155000,1028,31.70,1.17,12,0.11,229.00,6214.00,10950,20220810,-33.70,6010,20220927,20.80,9730,-25.39,20230116,6500,11.69,20230726,10150,-28.47,20220811,6010,20.80,20220927,4.61,N,377220,100,14 억,,103188,N,N,0,N,00,N
|
|
20230811,111041,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7250,60,2,0.83,99989090,13833,44.21,7250,7280,7110,9340,5040,7190,7228.30,0.73,0,-337,7383,7286,7093,6996,6803,7335,7045,14,2150,100,4740,10,1,14155000,1026,31.66,1.17,12,0.10,229.00,6214.00,10950,20220810,-33.79,6010,20220927,20.63,9730,-25.49,20230116,6500,11.54,20230726,10150,-28.57,20220811,6010,20.63,20220927,4.61,N,377220,100,14 억,,103188,N,N,0,N,00,N
|
|
20230811,101035,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7280,90,2,1.25,41295720,5714,18.26,7250,7280,7110,9340,5040,7190,7227.11,0.73,0,-342,7383,7286,7093,6996,6803,7335,7045,14,2150,100,4740,10,1,14155000,1030,31.79,1.17,12,0.04,229.00,6214.00,10950,20220810,-33.52,6010,20220927,21.13,9730,-25.18,20230116,6500,12.00,20230726,10150,-28.28,20220811,6010,21.13,20220927,4.61,N,377220,100,14 억,,103188,N,N,0,N,00,N
|
|
20230811,091049,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7200,10,2,0.14,8201120,1139,3.64,7250,7250,7150,9340,5040,7190,7200.28,0.73,0,-1000,7383,7286,7093,6996,6803,7335,7045,14,2150,100,4740,10,1,14155000,1019,31.44,1.16,12,0.01,229.00,6214.00,10950,20220810,-34.25,6010,20220927,19.80,9730,-26.00,20230116,6500,10.77,20230726,10150,-29.06,20220811,6010,19.80,20220927,4.61,N,377220,100,14 억,,103188,N,N,0,N,00,N
|
|
20230810,161037,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7190,170,2,2.42,222138530,31256,143.15,7050,7190,6900,9120,4920,7020,7107.07,0.65,0,9669,7226,7122,6936,6832,6646,7175,6885,14,2100,100,4630,10,1,14155000,1018,31.40,1.16,12,0.22,229.00,6214.00,10950,20220810,-34.34,6010,20220927,19.63,9730,-26.10,20230116,6500,10.62,20230726,10950,-34.34,20220810,6010,19.63,20220927,4.60,N,377220,100,14 억,,92451,N,N,0,N,00,N
|
|
20230810,151034,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7170,150,2,2.14,209400170,29484,135.04,7050,7190,6900,9120,4920,7020,7102.16,0.65,0,9555,7226,7122,6936,6832,6646,7175,6885,14,2100,100,4630,10,1,14155000,1015,31.31,1.15,12,0.21,229.00,6214.00,10950,20220810,-34.52,6010,20220927,19.30,9730,-26.31,20230116,6500,10.31,20230726,10950,-34.52,20220810,6010,19.30,20220927,4.60,N,377220,100,14 억,,92451,N,N,0,N,00,N
|
|
20230810,141034,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7130,110,2,1.57,148020500,20898,95.71,7050,7190,6900,9120,4920,7020,7083.00,0.65,0,6245,7226,7122,6936,6832,6646,7175,6885,14,2100,100,4630,10,1,14155000,1009,31.14,1.15,12,0.15,229.00,6214.00,10950,20220810,-34.89,6010,20220927,18.64,9730,-26.72,20230116,6500,9.69,20230726,10950,-34.89,20220810,6010,18.64,20220927,4.60,N,377220,100,14 억,,92451,N,N,0,N,00,N
|
|
20230810,131025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7140,120,2,1.71,110898370,15680,71.81,7050,7190,6900,9120,4920,7020,7072.60,0.65,0,3950,7226,7122,6936,6832,6646,7175,6885,14,2100,100,4630,10,1,14155000,1011,31.18,1.15,12,0.11,229.00,6214.00,10950,20220810,-34.79,6010,20220927,18.80,9730,-26.62,20230116,6500,9.85,20230726,10950,-34.79,20220810,6010,18.80,20220927,4.60,N,377220,100,14 억,,92451,N,N,0,N,00,N
|
|
20230810,121044,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7180,160,2,2.28,105853580,14974,68.58,7050,7190,6900,9120,4920,7020,7069.16,0.65,0,3458,7226,7122,6936,6832,6646,7175,6885,14,2100,100,4630,10,1,14155000,1016,31.35,1.16,12,0.11,229.00,6214.00,10950,20220810,-34.43,6010,20220927,19.47,9730,-26.21,20230116,6500,10.46,20230726,10950,-34.43,20220810,6010,19.47,20220927,4.60,N,377220,100,14 억,,92451,N,N,0,N,00,N
|
|
20230810,111047,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7150,130,2,1.85,79225490,11243,51.49,7050,7150,6900,9120,4920,7020,7046.65,0.65,0,1311,7226,7122,6936,6832,6646,7175,6885,14,2100,100,4630,10,1,14155000,1012,31.22,1.15,12,0.08,229.00,6214.00,10950,20220810,-34.70,6010,20220927,18.97,9730,-26.52,20230116,6500,10.00,20230726,10950,-34.70,20220810,6010,18.97,20220927,4.60,N,377220,100,14 억,,92451,N,N,0,N,00,N
|
|
20230810,101040,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7050,30,2,0.43,39665730,5665,25.95,7050,7070,6900,9120,4920,7020,7001.89,0.65,0,72,7226,7122,6936,6832,6646,7175,6885,14,2100,100,4630,10,1,14155000,998,30.79,1.13,12,0.04,229.00,6214.00,10950,20220810,-35.62,6010,20220927,17.30,9730,-27.54,20230116,6500,8.46,20230726,10950,-35.62,20220810,6010,17.30,20220927,4.60,N,377220,100,14 억,,92451,N,N,0,N,00,N
|
|
20230810,091050,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7060,40,2,0.57,1727460,247,1.13,7050,7060,6900,9120,4920,7020,6993.77,0.65,0,-16,7226,7122,6936,6832,6646,7175,6885,14,2100,100,4630,10,1,14155000,999,30.83,1.14,12,0.00,229.00,6214.00,10950,20220810,-35.53,6010,20220927,17.47,9730,-27.44,20230116,6500,8.62,20230726,10950,-35.53,20220810,6010,17.47,20220927,4.60,N,377220,100,14 억,,92451,N,N,0,N,00,N
|
|
20230809,161035,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7020,250,2,3.69,151868060,21831,75.74,6750,7040,6750,8800,4740,6770,6956.53,0.58,0,9534,7170,6970,6840,6640,6510,6905,6575,14,2030,100,4460,10,1,14155000,994,30.66,1.13,12,0.15,229.00,6214.00,10950,20220810,-35.89,6010,20220927,16.81,9730,-27.85,20230116,6500,8.00,20230726,10950,-35.89,20220810,6010,16.81,20220927,4.60,N,377220,100,14 억,,82656,N,N,6,N,00,N
|
|
20230809,151023,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6970,200,2,2.95,137033730,19712,68.39,6750,7040,6750,8800,4740,6770,6951.79,0.58,0,9340,7170,6970,6840,6640,6510,6905,6575,14,2030,100,4460,10,1,14155000,987,30.44,1.12,12,0.14,229.00,6214.00,10950,20220810,-36.35,6010,20220927,15.97,9730,-28.37,20230116,6500,7.23,20230726,10950,-36.35,20220810,6010,15.97,20220927,4.60,N,377220,100,14 억,,82656,N,N,6,N,00,N
|
|
20230809,141020,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6990,220,2,3.25,129871980,18680,64.81,6750,7040,6750,8800,4740,6770,6952.46,0.58,0,8986,7170,6970,6840,6640,6510,6905,6575,14,2030,100,4460,10,1,14155000,989,30.52,1.12,12,0.13,229.00,6214.00,10950,20220810,-36.16,6010,20220927,16.31,9730,-28.16,20230116,6500,7.54,20230726,10950,-36.16,20220810,6010,16.31,20220927,4.60,N,377220,100,14 억,,82656,N,N,6,N,00,N
|
|
20230809,131043,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6960,190,2,2.81,104873890,15101,52.39,6750,7000,6750,8800,4740,6770,6944.83,0.58,0,8244,7170,6970,6840,6640,6510,6905,6575,14,2030,100,4460,10,1,14155000,985,30.39,1.12,12,0.11,229.00,6214.00,10950,20220810,-36.44,6010,20220927,15.81,9730,-28.47,20230116,6500,7.08,20230726,10950,-36.44,20220810,6010,15.81,20220927,4.60,N,377220,100,14 억,,82656,N,N,6,N,00,N
|
|
20230809,121042,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6980,210,2,3.10,98559160,14193,49.24,6750,7000,6750,8800,4740,6770,6944.21,0.58,0,7645,7170,6970,6840,6640,6510,6905,6575,14,2030,100,4460,10,1,14155000,988,30.48,1.12,12,0.10,229.00,6214.00,10950,20220810,-36.26,6010,20220927,16.14,9730,-28.26,20230116,6500,7.38,20230726,10950,-36.26,20220810,6010,16.14,20220927,4.60,N,377220,100,14 억,,82656,N,N,6,N,00,N
|
|
20230809,111033,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6990,220,2,3.25,90720330,13068,45.34,6750,7000,6750,8800,4740,6770,6942.17,0.58,0,7211,7170,6970,6840,6640,6510,6905,6575,14,2030,100,4460,10,1,14155000,989,30.52,1.12,12,0.09,229.00,6214.00,10950,20220810,-36.16,6010,20220927,16.31,9730,-28.16,20230116,6500,7.54,20230726,10950,-36.16,20220810,6010,16.31,20220927,4.60,N,377220,100,14 억,,82656,N,N,6,N,00,N
|
|
20230809,101022,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6940,170,2,2.51,39120570,5675,19.69,6750,6980,6750,8800,4740,6770,6893.49,0.58,0,1698,7170,6970,6840,6640,6510,6905,6575,14,2030,100,4460,10,1,14155000,982,30.31,1.12,12,0.04,229.00,6214.00,10950,20220810,-36.62,6010,20220927,15.47,9730,-28.67,20230116,6500,6.77,20230726,10950,-36.62,20220810,6010,15.47,20220927,4.60,N,377220,100,14 억,,82656,N,N,6,N,00,N
|
|
20230809,091027,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6850,80,2,1.18,11060690,1608,5.58,6750,6980,6750,8800,4740,6770,6878.54,0.58,0,-930,7170,6970,6840,6640,6510,6905,6575,14,2030,100,4460,10,1,14155000,970,29.91,1.10,12,0.01,229.00,6214.00,10950,20220810,-37.44,6010,20220927,13.98,9730,-29.60,20230116,6500,5.38,20230726,10950,-37.44,20220810,6010,13.98,20220927,4.60,N,377220,100,14 억,,82656,N,N,6,N,00,N
|
|
20230808,161047,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6770,-230,5,-3.29,194729130,28473,251.24,7040,7040,6710,9100,4900,7000,6839.32,0.61,0,-3049,7213,7106,6973,6866,6733,7040,6800,14,2100,100,4620,10,1,14155000,958,29.56,1.09,12,0.20,229.00,6214.00,10950,20220810,-38.17,6010,20220927,12.65,9730,-30.42,20230116,6500,4.15,20230726,10950,-38.17,20220810,6010,12.65,20220927,4.62,N,377220,100,14 억,,85706,N,N,6,N,00,N
|
|
20230808,151032,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6830,-170,5,-2.43,187797390,27454,242.25,7040,7040,6710,9100,4900,7000,6840.44,0.61,0,-2565,7213,7106,6973,6866,6733,7040,6800,14,2100,100,4620,10,1,14155000,967,29.83,1.10,12,0.19,229.00,6214.00,10950,20220810,-37.63,6010,20220927,13.64,9730,-29.80,20230116,6500,5.08,20230726,10950,-37.63,20220810,6010,13.64,20220927,4.62,N,377220,100,14 억,,85706,N,N,0,N,00,N
|
|
20230808,141029,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6800,-200,5,-2.86,102223370,14786,130.47,7040,7040,6790,9100,4900,7000,6913.52,0.61,0,-4219,7213,7106,6973,6866,6733,7040,6800,14,2100,100,4620,10,1,14155000,963,29.69,1.09,12,0.10,229.00,6214.00,10950,20220810,-37.90,6010,20220927,13.14,9730,-30.11,20230116,6500,4.62,20230726,10950,-37.90,20220810,6010,13.14,20220927,4.62,N,377220,100,14 억,,85706,N,N,0,N,00,N
|
|
20230808,131018,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6920,-80,5,-1.14,66066260,9507,83.89,7040,7040,6890,9100,4900,7000,6949.22,0.61,0,-4212,7213,7106,6973,6866,6733,7040,6800,14,2100,100,4620,10,1,14155000,980,30.22,1.11,12,0.07,229.00,6214.00,10950,20220810,-36.80,6010,20220927,15.14,9730,-28.88,20230116,6500,6.46,20230726,10950,-36.80,20220810,6010,15.14,20220927,4.62,N,377220,100,14 억,,85706,N,N,0,N,00,N
|
|
20230808,121025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6930,-70,5,-1.00,61997420,8917,78.68,7040,7040,6900,9100,4900,7000,6952.72,0.61,0,-4047,7213,7106,6973,6866,6733,7040,6800,14,2100,100,4620,10,1,14155000,981,30.26,1.12,12,0.06,229.00,6214.00,10950,20220810,-36.71,6010,20220927,15.31,9730,-28.78,20230116,6500,6.62,20230726,10950,-36.71,20220810,6010,15.31,20220927,4.62,N,377220,100,14 억,,85706,N,N,0,N,00,N
|
|
20230808,111014,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6910,-90,5,-1.29,52356940,7522,66.37,7040,7040,6900,9100,4900,7000,6960.51,0.61,0,-2775,7213,7106,6973,6866,6733,7040,6800,14,2100,100,4620,10,1,14155000,978,30.17,1.11,12,0.05,229.00,6214.00,10950,20220810,-36.89,6010,20220927,14.98,9730,-28.98,20230116,6500,6.31,20230726,10950,-36.89,20220810,6010,14.98,20220927,4.62,N,377220,100,14 억,,85706,N,N,0,N,00,N
|
|
20230808,101028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6990,-10,5,-0.14,27068330,3871,34.16,7040,7040,6940,9100,4900,7000,6992.59,0.61,0,-1386,7213,7106,6973,6866,6733,7040,6800,14,2100,100,4620,10,1,14155000,989,30.52,1.12,12,0.03,229.00,6214.00,10950,20220810,-36.16,6010,20220927,16.31,9730,-28.16,20230116,6500,7.54,20230726,10950,-36.16,20220810,6010,16.31,20220927,4.62,N,377220,100,14 억,,85706,N,N,0,N,00,N
|
|
20230808,091033,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7010,10,2,0.14,11293520,1610,14.21,7040,7040,6980,9100,4900,7000,7014.61,0.61,0,-9,7213,7106,6973,6866,6733,7040,6800,14,2100,100,4620,10,1,14155000,992,30.61,1.13,12,0.01,229.00,6214.00,10950,20220810,-35.98,6010,20220927,16.64,9730,-27.95,20230116,6500,7.85,20230726,10950,-35.98,20220810,6010,16.64,20220927,4.62,N,377220,100,14 억,,85706,N,N,0,N,00,N
|
|
20230807,161023,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7000,30,2,0.43,78383930,11332,91.74,7080,7080,6840,9060,4880,6970,6917.04,0.62,0,-2575,7096,7032,6936,6872,6776,7065,6905,14,2090,100,4600,10,1,14155000,991,30.57,1.13,12,0.08,229.00,6214.00,10950,20220810,-36.07,6010,20220927,16.47,9730,-28.06,20230116,6500,7.69,20230726,10950,-36.07,20220810,6010,16.47,20220927,4.61,N,377220,100,14 억,,88282,N,N,0,N,00,N
|
|
20230807,151023,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6990,20,2,0.29,67028570,9708,78.59,7080,7080,6840,9060,4880,6970,6904.47,0.62,0,-1554,7096,7032,6936,6872,6776,7065,6905,14,2090,100,4600,10,1,14155000,989,30.52,1.12,12,0.07,229.00,6214.00,10950,20220810,-36.16,6010,20220927,16.31,9730,-28.16,20230116,6500,7.54,20230726,10950,-36.16,20220810,6010,16.31,20220927,4.61,N,377220,100,14 억,,88282,N,N,0,N,00,N
|
|
20230807,141029,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6880,-90,5,-1.29,49417300,7171,58.06,7080,7080,6840,9060,4880,6970,6891.27,0.62,0,-2017,7096,7032,6936,6872,6776,7065,6905,14,2090,100,4600,10,1,14155000,974,30.04,1.11,12,0.05,229.00,6214.00,10950,20220810,-37.17,6010,20220927,14.48,9730,-29.29,20230116,6500,5.85,20230726,10950,-37.17,20220810,6010,14.48,20220927,4.61,N,377220,100,14 억,,88282,N,N,0,N,00,N
|
|
20230807,131017,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6900,-70,5,-1.00,40284840,5843,47.30,7080,7080,6840,9060,4880,6970,6894.55,0.62,0,-1658,7096,7032,6936,6872,6776,7065,6905,14,2090,100,4600,10,1,14155000,977,30.13,1.11,12,0.04,229.00,6214.00,10950,20220810,-36.99,6010,20220927,14.81,9730,-29.09,20230116,6500,6.15,20230726,10950,-36.99,20220810,6010,14.81,20220927,4.61,N,377220,100,14 억,,88282,N,N,0,N,00,N
|
|
20230807,121017,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6960,-10,5,-0.14,25724760,3725,30.16,7080,7080,6840,9060,4880,6970,6905.98,0.62,0,-1941,7096,7032,6936,6872,6776,7065,6905,14,2090,100,4600,10,1,14155000,985,30.39,1.12,12,0.03,229.00,6214.00,10950,20220810,-36.44,6010,20220927,15.81,9730,-28.47,20230116,6500,7.08,20230726,10950,-36.44,20220810,6010,15.81,20220927,4.61,N,377220,100,14 억,,88282,N,N,0,N,00,N
|
|
20230807,111007,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6950,-20,5,-0.29,21673300,3142,25.44,7080,7080,6840,9060,4880,6970,6897.93,0.62,0,-1577,7096,7032,6936,6872,6776,7065,6905,14,2090,100,4600,10,1,14155000,984,30.35,1.12,12,0.02,229.00,6214.00,10950,20220810,-36.53,6010,20220927,15.64,9730,-28.57,20230116,6500,6.92,20230726,10950,-36.53,20220810,6010,15.64,20220927,4.61,N,377220,100,14 억,,88282,N,N,0,N,00,N
|
|
20230807,101021,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6920,-50,5,-0.72,18288240,2652,21.47,7080,7080,6840,9060,4880,6970,6896.02,0.62,0,-1248,7096,7032,6936,6872,6776,7065,6905,14,2090,100,4600,10,1,14155000,980,30.22,1.11,12,0.02,229.00,6214.00,10950,20220810,-36.80,6010,20220927,15.14,9730,-28.88,20230116,6500,6.46,20230726,10950,-36.80,20220810,6010,15.14,20220927,4.61,N,377220,100,14 억,,88282,N,N,0,N,00,N
|
|
20230807,091018,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6920,-50,5,-0.72,6493050,938,7.59,7080,7080,6840,9060,4880,6970,6922.23,0.62,0,-561,7096,7032,6936,6872,6776,7065,6905,14,2090,100,4600,10,1,14155000,980,30.22,1.11,12,0.01,229.00,6214.00,10950,20220810,-36.80,6010,20220927,15.14,9730,-28.88,20230116,6500,6.46,20230726,10950,-36.80,20220810,6010,15.14,20220927,4.61,N,377220,100,14 억,,88282,N,N,0,N,00,N
|
|
20230804,161012,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6970,100,2,1.46,85047350,12342,33.73,6910,7000,6840,8930,4810,6870,6890.89,0.64,0,-2492,7143,7006,6913,6776,6683,6960,6730,14,2060,100,4530,10,1,14155000,987,30.44,1.12,12,0.09,229.00,6214.00,10950,20220810,-36.35,6010,20220927,15.97,9730,-28.37,20230116,6500,7.23,20230726,10950,-36.35,20220810,6010,15.97,20220927,4.63,N,377220,100,14 억,,90774,N,N,0,N,00,N
|
|
20230804,151011,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6970,100,2,1.46,82447540,11969,32.71,6910,7000,6840,8930,4810,6870,6888.42,0.64,0,-2492,7143,7006,6913,6776,6683,6960,6730,14,2060,100,4530,10,1,14155000,987,30.44,1.12,12,0.08,229.00,6214.00,10950,20220810,-36.35,6010,20220927,15.97,9730,-28.37,20230116,6500,7.23,20230726,10950,-36.35,20220810,6010,15.97,20220927,4.63,N,377220,100,14 억,,90774,N,N,0,N,00,N
|
|
20230804,141025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7000,130,2,1.89,74026910,10758,29.40,6910,7000,6840,8930,4810,6870,6881.10,0.64,0,-2383,7143,7006,6913,6776,6683,6960,6730,14,2060,100,4530,10,1,14155000,991,30.57,1.13,12,0.08,229.00,6214.00,10950,20220810,-36.07,6010,20220927,16.47,9730,-28.06,20230116,6500,7.69,20230726,10950,-36.07,20220810,6010,16.47,20220927,4.63,N,377220,100,14 억,,90774,N,N,0,N,00,N
|
|
20230804,131008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6850,-20,5,-0.29,56722070,8257,22.56,6910,6930,6840,8930,4810,6870,6869.57,0.64,0,-2362,7143,7006,6913,6776,6683,6960,6730,14,2060,100,4530,10,1,14155000,970,29.91,1.10,12,0.06,229.00,6214.00,10950,20220810,-37.44,6010,20220927,13.98,9730,-29.60,20230116,6500,5.38,20230726,10950,-37.44,20220810,6010,13.98,20220927,4.63,N,377220,100,14 억,,90774,N,N,0,N,00,N
|
|
20230804,121002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6870,0,3,0.00,27633220,4015,10.97,6910,6930,6850,8930,4810,6870,6882.50,0.64,0,179,7143,7006,6913,6776,6683,6960,6730,14,2060,100,4530,10,1,14155000,972,30.00,1.11,12,0.03,229.00,6214.00,10950,20220810,-37.26,6010,20220927,14.31,9730,-29.39,20230116,6500,5.69,20230726,10950,-37.26,20220810,6010,14.31,20220927,4.63,N,377220,100,14 억,,90774,N,N,0,N,00,N
|
|
20230804,111015,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6880,10,2,0.15,18579970,2698,7.37,6910,6930,6850,8930,4810,6870,6886.57,0.64,0,741,7143,7006,6913,6776,6683,6960,6730,14,2060,100,4530,10,1,14155000,974,30.04,1.11,12,0.02,229.00,6214.00,10950,20220810,-37.17,6010,20220927,14.48,9730,-29.29,20230116,6500,5.85,20230726,10950,-37.17,20220810,6010,14.48,20220927,4.63,N,377220,100,14 억,,90774,N,N,0,N,00,N
|
|
20230804,100956,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6870,0,3,0.00,12529480,1819,4.97,6910,6930,6870,8930,4810,6870,6888.11,0.64,0,222,7143,7006,6913,6776,6683,6960,6730,14,2060,100,4530,10,1,14155000,972,30.00,1.11,12,0.01,229.00,6214.00,10950,20220810,-37.26,6010,20220927,14.31,9730,-29.39,20230116,6500,5.69,20230726,10950,-37.26,20220810,6010,14.31,20220927,4.63,N,377220,100,14 억,,90774,N,N,0,N,00,N
|
|
20230804,090957,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6900,30,2,0.44,5210540,756,2.07,6910,6930,6880,8930,4810,6870,6892.25,0.64,0,26,7143,7006,6913,6776,6683,6960,6730,14,2060,100,4530,10,1,14155000,977,30.13,1.11,12,0.01,229.00,6214.00,10950,20220810,-36.99,6010,20220927,14.81,9730,-29.09,20230116,6500,6.15,20230726,10950,-36.99,20220810,6010,14.81,20220927,4.63,N,377220,100,14 억,,90774,N,N,0,N,00,N
|
|
20230803,161002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6870,-140,5,-2.00,249938380,36345,152.59,7050,7050,6820,9110,4910,7010,6876.93,0.59,0,7023,7230,7120,6990,6880,6750,7175,6935,14,2100,100,4620,10,1,14155000,972,30.00,1.11,12,0.26,229.00,6214.00,10950,20220810,-37.26,6010,20220927,14.31,9730,-29.39,20230116,6500,5.69,20230726,10950,-37.26,20220810,6010,14.31,20220927,4.62,N,377220,100,14 억,,83751,N,N,13,N,00,N
|
|
20230803,151007,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6920,-90,5,-1.28,228140080,33181,139.30,7050,7050,6820,9110,4910,7010,6875.62,0.59,0,6992,7230,7120,6990,6880,6750,7175,6935,14,2100,100,4620,10,1,14155000,980,30.22,1.11,12,0.23,229.00,6214.00,10950,20220810,-36.80,6010,20220927,15.14,9730,-28.88,20230116,6500,6.46,20230726,10950,-36.80,20220810,6010,15.14,20220927,4.62,N,377220,100,14 억,,83751,N,N,13,N,00,N
|
|
20230803,141000,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6900,-110,5,-1.57,216774130,31538,132.41,7050,7050,6820,9110,4910,7010,6873.43,0.59,0,6939,7230,7120,6990,6880,6750,7175,6935,14,2100,100,4620,10,1,14155000,977,30.13,1.11,12,0.22,229.00,6214.00,10950,20220810,-36.99,6010,20220927,14.81,9730,-29.09,20230116,6500,6.15,20230726,10950,-36.99,20220810,6010,14.81,20220927,4.62,N,377220,100,14 억,,83751,N,N,13,N,00,N
|
|
20230803,131002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6870,-140,5,-2.00,189721270,27609,115.91,7050,7050,6820,9110,4910,7010,6871.72,0.59,0,4304,7230,7120,6990,6880,6750,7175,6935,14,2100,100,4620,10,1,14155000,972,30.00,1.11,12,0.20,229.00,6214.00,10950,20220810,-37.26,6010,20220927,14.31,9730,-29.39,20230116,6500,5.69,20230726,10950,-37.26,20220810,6010,14.31,20220927,4.62,N,377220,100,14 억,,83751,N,N,13,N,00,N
|
|
20230803,121008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6830,-180,5,-2.57,174842370,25440,106.81,7050,7050,6820,9110,4910,7010,6872.73,0.59,0,4241,7230,7120,6990,6880,6750,7175,6935,14,2100,100,4620,10,1,14155000,967,29.83,1.10,12,0.18,229.00,6214.00,10950,20220810,-37.63,6010,20220927,13.64,9730,-29.80,20230116,6500,5.08,20230726,10950,-37.63,20220810,6010,13.64,20220927,4.62,N,377220,100,14 억,,83751,N,N,13,N,00,N
|
|
20230803,110955,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6860,-150,5,-2.14,119233780,17308,72.66,7050,7050,6860,9110,4910,7010,6888.94,0.59,0,2441,7230,7120,6990,6880,6750,7175,6935,14,2100,100,4620,10,1,14155000,971,29.96,1.10,12,0.12,229.00,6214.00,10950,20220810,-37.35,6010,20220927,14.14,9730,-29.50,20230116,6500,5.54,20230726,10950,-37.35,20220810,6010,14.14,20220927,4.62,N,377220,100,14 억,,83751,N,N,13,N,00,N
|
|
20230803,100953,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6940,-70,5,-1.00,33578030,4858,20.40,7050,7050,6860,9110,4910,7010,6911.90,0.59,0,410,7230,7120,6990,6880,6750,7175,6935,14,2100,100,4620,10,1,14155000,982,30.31,1.12,12,0.03,229.00,6214.00,10950,20220810,-36.62,6010,20220927,15.47,9730,-28.67,20230116,6500,6.77,20230726,10950,-36.62,20220810,6010,15.47,20220927,4.62,N,377220,100,14 억,,83751,N,N,13,N,00,N
|
|
20230803,090954,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6860,-150,5,-2.14,16118520,2334,9.80,7050,7050,6860,9110,4910,7010,6905.96,0.59,0,-102,7230,7120,6990,6880,6750,7175,6935,14,2100,100,4620,10,1,14155000,971,29.96,1.10,12,0.02,229.00,6214.00,10950,20220810,-37.35,6010,20220927,14.14,9730,-29.50,20230116,6500,5.54,20230726,10950,-37.35,20220810,6010,14.14,20220927,4.62,N,377220,100,14 억,,83751,N,N,13,N,00,N
|
|
20230802,161002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7010,30,2,0.43,166084440,23810,201.47,6890,7100,6860,9070,4890,6980,6975.41,0.62,0,-2773,7180,7080,6940,6840,6700,7130,6890,14,2090,100,4600,10,1,14155000,992,30.61,1.13,12,0.17,229.00,6214.00,10950,20220810,-35.98,6010,20220927,16.64,9730,-27.95,20230116,6500,7.85,20230726,10950,-35.98,20220810,6010,16.64,20220927,4.64,N,377220,100,14 억,,87524,N,N,13,N,00,N
|
|
20230802,151014,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7000,20,2,0.29,159142320,22816,193.06,6890,7100,6860,9070,4890,6980,6975.03,0.62,0,-2424,7180,7080,6940,6840,6700,7130,6890,14,2090,100,4600,10,1,14155000,991,30.57,1.13,12,0.16,229.00,6214.00,10950,20220810,-36.07,6010,20220927,16.47,9730,-28.06,20230116,6500,7.69,20230726,10950,-36.07,20220810,6010,16.47,20220927,4.64,N,377220,100,14 억,,87524,N,N,0,N,00,N
|
|
20230802,141001,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6940,-40,5,-0.57,152922750,21924,185.51,6890,7100,6860,9070,4890,6980,6975.13,0.62,0,-2092,7180,7080,6940,6840,6700,7130,6890,14,2090,100,4600,10,1,14155000,982,30.31,1.12,12,0.15,229.00,6214.00,10950,20220810,-36.62,6010,20220927,15.47,9730,-28.67,20230116,6500,6.77,20230726,10950,-36.62,20220810,6010,15.47,20220927,4.64,N,377220,100,14 억,,87524,N,N,0,N,00,N
|
|
20230802,130954,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6920,-60,5,-0.86,127295180,18215,154.13,6890,7100,6860,9070,4890,6980,6988.48,0.62,0,-1500,7180,7080,6940,6840,6700,7130,6890,14,2090,100,4600,10,1,14155000,980,30.22,1.11,12,0.13,229.00,6214.00,10950,20220810,-36.80,6010,20220927,15.14,9730,-28.88,20230116,6500,6.46,20230726,10950,-36.80,20220810,6010,15.14,20220927,4.64,N,377220,100,14 억,,87524,N,N,0,N,00,N
|
|
20230802,120950,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6990,10,2,0.14,113270170,16198,137.06,6890,7100,6860,9070,4890,6980,6992.85,0.62,0,-277,7180,7080,6940,6840,6700,7130,6890,14,2090,100,4600,10,1,14155000,989,30.52,1.12,12,0.11,229.00,6214.00,10950,20220810,-36.16,6010,20220927,16.31,9730,-28.16,20230116,6500,7.54,20230726,10950,-36.16,20220810,6010,16.31,20220927,4.64,N,377220,100,14 억,,87524,N,N,0,N,00,N
|
|
20230802,110953,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7020,40,2,0.57,101440160,14512,122.80,6890,7100,6860,9070,4890,6980,6990.09,0.62,0,-521,7180,7080,6940,6840,6700,7130,6890,14,2090,100,4600,10,1,14155000,994,30.66,1.13,12,0.10,229.00,6214.00,10950,20220810,-35.89,6010,20220927,16.81,9730,-27.85,20230116,6500,8.00,20230726,10950,-35.89,20220810,6010,16.81,20220927,4.64,N,377220,100,14 억,,87524,N,N,0,N,00,N
|
|
20230802,100953,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7090,110,2,1.58,88687710,12708,107.53,6890,7090,6860,9070,4890,6980,6978.89,0.62,0,-572,7180,7080,6940,6840,6700,7130,6890,14,2090,100,4600,10,1,14155000,1004,30.96,1.14,12,0.09,229.00,6214.00,10950,20220810,-35.25,6010,20220927,17.97,9730,-27.13,20230116,6500,9.08,20230726,10950,-35.25,20220810,6010,17.97,20220927,4.64,N,377220,100,14 억,,87524,N,N,0,N,00,N
|
|
20230802,090952,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7020,40,2,0.57,24325040,3518,29.77,6890,7020,6860,9070,4890,6980,6914.45,0.62,0,-742,7180,7080,6940,6840,6700,7130,6890,14,2090,100,4600,10,1,14155000,994,30.66,1.13,12,0.02,229.00,6214.00,10950,20220810,-35.89,6010,20220927,16.81,9730,-27.85,20230116,6500,8.00,20230726,10950,-35.89,20220810,6010,16.81,20220927,4.64,N,377220,100,14 억,,87524,N,N,0,N,00,N
|
|
20230801,160952,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6980,110,2,1.60,82437700,11818,105.03,6820,7040,6800,8930,4810,6870,6975.61,0.62,0,826,7110,6990,6910,6790,6710,7050,6850,14,2060,100,4530,10,1,14155000,988,30.48,1.12,12,0.08,229.00,6214.00,10950,20220810,-36.26,6010,20220927,16.14,9730,-28.26,20230116,6500,7.38,20230726,10950,-36.26,20220810,6010,16.14,20220927,4.64,N,377220,100,14 억,,88167,N,N,0,N,00,N
|
|
20230801,150948,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6980,110,2,1.60,75739010,10858,96.50,6820,7040,6800,8930,4810,6870,6975.41,0.62,0,849,7110,6990,6910,6790,6710,7050,6850,14,2060,100,4530,10,1,14155000,988,30.48,1.12,12,0.08,229.00,6214.00,10950,20220810,-36.26,6010,20220927,16.14,9730,-28.26,20230116,6500,7.38,20230726,10950,-36.26,20220810,6010,16.14,20220927,4.64,N,377220,100,14 억,,88167,N,N,0,N,00,N
|
|
20230801,141005,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6990,120,2,1.75,70718680,10139,90.11,6820,7040,6800,8930,4810,6870,6974.92,0.62,0,571,7110,6990,6910,6790,6710,7050,6850,14,2060,100,4530,10,1,14155000,989,30.52,1.12,12,0.07,229.00,6214.00,10950,20220810,-36.16,6010,20220927,16.31,9730,-28.16,20230116,6500,7.54,20230726,10950,-36.16,20220810,6010,16.31,20220927,4.64,N,377220,100,14 억,,88167,N,N,0,N,00,N
|
|
20230801,130943,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6970,100,2,1.46,61179450,8770,77.94,6820,7040,6800,8930,4810,6870,6975.99,0.62,0,1197,7110,6990,6910,6790,6710,7050,6850,14,2060,100,4530,10,1,14155000,987,30.44,1.12,12,0.06,229.00,6214.00,10950,20220810,-36.35,6010,20220927,15.97,9730,-28.37,20230116,6500,7.23,20230726,10950,-36.35,20220810,6010,15.97,20220927,4.64,N,377220,100,14 억,,88167,N,N,0,N,00,N
|
|
20230801,120943,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7000,130,2,1.89,55538590,7963,70.77,6820,7040,6800,8930,4810,6870,6974.58,0.62,0,1511,7110,6990,6910,6790,6710,7050,6850,14,2060,100,4530,10,1,14155000,991,30.57,1.13,12,0.06,229.00,6214.00,10950,20220810,-36.07,6010,20220927,16.47,9730,-28.06,20230116,6500,7.69,20230726,10950,-36.07,20220810,6010,16.47,20220927,4.64,N,377220,100,14 억,,88167,N,N,0,N,00,N
|
|
20230801,110939,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6990,120,2,1.75,23269300,3353,29.80,6820,6990,6800,8930,4810,6870,6939.84,0.62,0,303,7110,6990,6910,6790,6710,7050,6850,14,2060,100,4530,10,1,14155000,989,30.52,1.12,12,0.02,229.00,6214.00,10950,20220810,-36.16,6010,20220927,16.31,9730,-28.16,20230116,6500,7.54,20230726,10950,-36.16,20220810,6010,16.31,20220927,4.64,N,377220,100,14 억,,88167,N,N,0,N,00,N
|
|
20230801,100946,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6950,80,2,1.16,9803870,1417,12.59,6820,6980,6800,8930,4810,6870,6918.75,0.62,0,-48,7110,6990,6910,6790,6710,7050,6850,14,2060,100,4530,10,1,14155000,984,30.35,1.12,12,0.01,229.00,6214.00,10950,20220810,-36.53,6010,20220927,15.64,9730,-28.57,20230116,6500,6.92,20230726,10950,-36.53,20220810,6010,15.64,20220927,4.64,N,377220,100,14 억,,88167,N,N,0,N,00,N
|
|
20230801,090937,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6980,110,2,1.60,2376360,348,3.09,6820,6980,6800,8930,4810,6870,6828.62,0.62,0,3,7110,6990,6910,6790,6710,7050,6850,14,2060,100,4530,10,1,14155000,988,30.48,1.12,12,0.00,229.00,6214.00,10950,20220810,-36.26,6010,20220927,16.14,9730,-28.26,20230116,6500,7.38,20230726,10950,-36.26,20220810,6010,16.14,20220927,4.64,N,377220,100,14 억,,88167,N,N,0,N,00,N
|