88 lines
36 KiB
CSV
88 lines
36 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
|
|
20230630,161057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1252,-103,5,-7.60,327136726,252583,171.41,1334,1341,1250,1761,949,1355,1295.16,2.56,0,4216,1393,1374,1348,1329,1303,1361,1316,39,406,100,920,1,1,38779620,486,-35.77,1.40,12,0.65,-35.00,894.00,1565,20221220,-20.00,947,20221013,32.21,1464,-14.48,20230518,956,30.96,20230327,1565,-20.00,20221220,947,32.21,20221013,1.70,N,353190,100,38 억,,992596,N,N,0,N,00,N
|
|
20230630,151059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1289,-66,5,-4.87,245205446,187903,127.52,1334,1341,1281,1761,949,1355,1304.95,2.56,0,3984,1393,1374,1348,1329,1303,1361,1316,39,406,100,920,1,1,38779620,500,-36.83,1.44,12,0.48,-35.00,894.00,1565,20221220,-17.64,947,20221013,36.11,1464,-11.95,20230518,956,34.83,20230327,1565,-17.64,20221220,947,36.11,20221013,1.70,N,353190,100,38 억,,992596,N,N,0,N,00,N
|
|
20230630,141058,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1307,-48,5,-3.54,160327609,122240,82.96,1334,1341,1296,1761,949,1355,1311.57,2.56,0,1474,1393,1374,1348,1329,1303,1361,1316,39,406,100,920,1,1,38779620,507,-37.34,1.46,12,0.32,-35.00,894.00,1565,20221220,-16.49,947,20221013,38.01,1464,-10.72,20230518,956,36.72,20230327,1565,-16.49,20221220,947,38.01,20221013,1.70,N,353190,100,38 억,,992596,N,N,0,N,00,N
|
|
20230630,131056,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1307,-48,5,-3.54,156519573,119330,80.98,1334,1341,1296,1761,949,1355,1311.65,2.56,0,2353,1393,1374,1348,1329,1303,1361,1316,39,406,100,920,1,1,38779620,507,-37.34,1.46,12,0.31,-35.00,894.00,1565,20221220,-16.49,947,20221013,38.01,1464,-10.72,20230518,956,36.72,20230327,1565,-16.49,20221220,947,38.01,20221013,1.70,N,353190,100,38 억,,992596,N,N,0,N,00,N
|
|
20230630,121054,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1304,-51,5,-3.76,142491130,108579,73.69,1334,1341,1296,1761,949,1355,1312.32,2.56,0,3360,1393,1374,1348,1329,1303,1361,1316,39,406,100,920,1,1,38779620,506,-37.26,1.46,12,0.28,-35.00,894.00,1565,20221220,-16.68,947,20221013,37.70,1464,-10.93,20230518,956,36.40,20230327,1565,-16.68,20221220,947,37.70,20221013,1.70,N,353190,100,38 억,,992596,N,N,0,N,00,N
|
|
20230630,111047,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1316,-39,5,-2.88,93682892,71115,48.26,1334,1341,1300,1761,949,1355,1317.33,2.56,0,4808,1393,1374,1348,1329,1303,1361,1316,39,406,100,920,1,1,38779620,510,-37.60,1.47,12,0.18,-35.00,894.00,1565,20221220,-15.91,947,20221013,38.97,1464,-10.11,20230518,956,37.66,20230327,1565,-15.91,20221220,947,38.97,20221013,1.70,N,353190,100,38 억,,992596,N,N,0,N,00,N
|
|
20230630,101057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1323,-32,5,-2.36,72263448,54911,37.26,1334,1341,1300,1761,949,1355,1315.99,2.56,0,6112,1393,1374,1348,1329,1303,1361,1316,39,406,100,920,1,1,38779620,513,-37.80,1.48,12,0.14,-35.00,894.00,1565,20221220,-15.46,947,20221013,39.70,1464,-9.63,20230518,956,38.39,20230327,1565,-15.46,20221220,947,39.70,20221013,1.70,N,353190,100,38 억,,992596,N,N,0,N,00,N
|
|
20230630,091057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1321,-34,5,-2.51,20364921,15325,10.40,1334,1341,1321,1761,949,1355,1328.83,2.56,0,-1273,1393,1374,1348,1329,1303,1361,1316,39,406,100,920,1,1,38779620,512,-37.74,1.48,12,0.04,-35.00,894.00,1565,20221220,-15.59,947,20221013,39.49,1464,-9.77,20230518,956,38.18,20230327,1565,-15.59,20221220,947,39.49,20221013,1.70,N,353190,100,38 억,,992596,N,N,0,N,00,N
|
|
20230629,161050,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1355,-12,5,-0.88,193480500,145098,30.17,1367,1367,1322,1777,957,1367,1333.44,2.62,0,-21477,1443,1405,1385,1347,1327,1424,1366,39,410,100,920,1,1,38779620,525,-38.71,1.52,12,0.37,-35.00,894.00,1565,20221220,-13.42,947,20221013,43.08,1464,-7.45,20230518,956,41.74,20230327,1565,-13.42,20221220,947,43.08,20221013,1.70,N,353190,100,38 억,,1017302,N,N,0,N,00,N
|
|
20230629,151051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1340,-27,5,-1.98,189953023,142483,29.62,1367,1367,1322,1777,957,1367,1333.16,2.62,0,-21554,1443,1405,1385,1347,1327,1424,1366,39,410,100,920,1,1,38779620,520,-38.29,1.50,12,0.37,-35.00,894.00,1565,20221220,-14.38,947,20221013,41.50,1464,-8.47,20230518,956,40.17,20230327,1565,-14.38,20221220,947,41.50,20221013,1.70,N,353190,100,38 억,,1017302,N,N,0,N,00,N
|
|
20230629,141049,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1335,-32,5,-2.34,175569283,131724,27.39,1367,1367,1322,1777,957,1367,1332.86,2.62,0,-15792,1443,1405,1385,1347,1327,1424,1366,39,410,100,920,1,1,38779620,518,-38.14,1.49,12,0.34,-35.00,894.00,1565,20221220,-14.70,947,20221013,40.97,1464,-8.81,20230518,956,39.64,20230327,1565,-14.70,20221220,947,40.97,20221013,1.70,N,353190,100,38 억,,1017302,N,N,0,N,00,N
|
|
20230629,131047,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1329,-38,5,-2.78,160171909,120136,24.98,1367,1367,1322,1777,957,1367,1333.25,2.62,0,-17872,1443,1405,1385,1347,1327,1424,1366,39,410,100,920,1,1,38779620,515,-37.97,1.49,12,0.31,-35.00,894.00,1565,20221220,-15.08,947,20221013,40.34,1464,-9.22,20230518,956,39.02,20230327,1565,-15.08,20221220,947,40.34,20221013,1.70,N,353190,100,38 억,,1017302,N,N,0,N,00,N
|
|
20230629,121052,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1327,-40,5,-2.93,140484856,105297,21.89,1367,1367,1325,1777,957,1367,1334.18,2.62,0,-18799,1443,1405,1385,1347,1327,1424,1366,39,410,100,920,1,1,38779620,515,-37.91,1.48,12,0.27,-35.00,894.00,1565,20221220,-15.21,947,20221013,40.13,1464,-9.36,20230518,956,38.81,20230327,1565,-15.21,20221220,947,40.13,20221013,1.70,N,353190,100,38 억,,1017302,N,N,0,N,00,N
|
|
20230629,111053,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,-37,5,-2.71,102173120,76490,15.90,1367,1367,1325,1777,957,1367,1335.77,2.62,0,-20938,1443,1405,1385,1347,1327,1424,1366,39,410,100,920,1,1,38779620,516,-38.00,1.49,12,0.20,-35.00,894.00,1565,20221220,-15.02,947,20221013,40.44,1464,-9.15,20230518,956,39.12,20230327,1565,-15.02,20221220,947,40.44,20221013,1.70,N,353190,100,38 억,,1017302,N,N,0,N,00,N
|
|
20230629,101055,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1338,-29,5,-2.12,57229723,42717,8.88,1367,1367,1325,1777,957,1367,1339.74,2.62,0,-7269,1443,1405,1385,1347,1327,1424,1366,39,410,100,920,1,1,38779620,519,-38.23,1.50,12,0.11,-35.00,894.00,1565,20221220,-14.50,947,20221013,41.29,1464,-8.61,20230518,956,39.96,20230327,1565,-14.50,20221220,947,41.29,20221013,1.70,N,353190,100,38 억,,1017302,N,N,0,N,00,N
|
|
20230629,090947,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1358,-9,5,-0.66,10597649,7817,1.63,1367,1367,1350,1777,957,1367,1355.72,2.62,0,-1592,1443,1405,1385,1347,1327,1424,1366,39,410,100,920,1,1,38779620,527,-38.80,1.52,12,0.02,-35.00,894.00,1565,20221220,-13.23,947,20221013,43.40,1464,-7.24,20230518,956,42.05,20230327,1565,-13.23,20221220,947,43.40,20221013,1.70,N,353190,100,38 억,,1017302,N,N,0,N,00,N
|
|
20230628,161037,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1367,-8,5,-0.58,669303380,479893,202.80,1365,1423,1365,1787,963,1375,1394.72,2.49,0,56442,1403,1388,1373,1358,1343,1396,1366,39,412,100,930,1,1,38779620,530,-39.06,1.53,12,1.24,-35.00,894.00,1565,20221220,-12.65,947,20221013,44.35,1464,-6.63,20230518,956,42.99,20230327,1565,-12.65,20221220,947,44.35,20221013,1.71,N,353190,100,38 억,,964702,N,N,0,N,00,N
|
|
20230628,151045,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1367,-8,5,-0.58,661920142,474497,200.52,1365,1423,1365,1787,963,1375,1394.99,2.49,0,57408,1403,1388,1373,1358,1343,1396,1366,39,412,100,930,1,1,38779620,530,-39.06,1.53,12,1.22,-35.00,894.00,1565,20221220,-12.65,947,20221013,44.35,1464,-6.63,20230518,956,42.99,20230327,1565,-12.65,20221220,947,44.35,20221013,1.71,N,353190,100,38 억,,964702,N,N,0,N,00,N
|
|
20230628,141043,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1378,3,2,0.22,619353567,443478,187.41,1365,1423,1365,1787,963,1375,1396.58,2.49,0,74528,1403,1388,1373,1358,1343,1396,1366,39,412,100,930,1,1,38779620,534,-39.37,1.54,12,1.14,-35.00,894.00,1565,20221220,-11.95,947,20221013,45.51,1464,-5.87,20230518,956,44.14,20230327,1565,-11.95,20221220,947,45.51,20221013,1.71,N,353190,100,38 억,,964702,N,N,0,N,00,N
|
|
20230628,131044,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1382,7,2,0.51,519182587,370687,156.65,1365,1423,1365,1787,963,1375,1400.60,2.49,0,98171,1403,1388,1373,1358,1343,1396,1366,39,412,100,930,1,1,38779620,536,-39.49,1.55,12,0.96,-35.00,894.00,1565,20221220,-11.69,947,20221013,45.93,1464,-5.60,20230518,956,44.56,20230327,1565,-11.69,20221220,947,45.93,20221013,1.71,N,353190,100,38 억,,964702,N,N,0,N,00,N
|
|
20230628,121056,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1398,23,2,1.67,475196977,338926,143.23,1365,1423,1365,1787,963,1375,1402.07,2.49,0,96752,1403,1388,1373,1358,1343,1396,1366,39,412,100,930,1,1,38779620,542,-39.94,1.56,12,0.87,-35.00,894.00,1565,20221220,-10.67,947,20221013,47.62,1464,-4.51,20230518,956,46.23,20230327,1565,-10.67,20221220,947,47.62,20221013,1.71,N,353190,100,38 억,,964702,N,N,0,N,00,N
|
|
20230628,111051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1397,22,2,1.60,433452298,308935,130.56,1365,1423,1365,1787,963,1375,1403.05,2.49,0,97988,1403,1388,1373,1358,1343,1396,1366,39,412,100,930,1,1,38779620,542,-39.91,1.56,12,0.80,-35.00,894.00,1565,20221220,-10.73,947,20221013,47.52,1464,-4.58,20230518,956,46.13,20230327,1565,-10.73,20221220,947,47.52,20221013,1.71,N,353190,100,38 억,,964702,N,N,0,N,00,N
|
|
20230628,101051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1416,41,2,2.98,283712505,202878,85.74,1365,1417,1365,1787,963,1375,1398.44,2.49,0,70584,1403,1388,1373,1358,1343,1396,1366,39,412,100,930,1,1,38779620,549,-40.46,1.58,12,0.52,-35.00,894.00,1565,20221220,-9.52,947,20221013,49.52,1464,-3.28,20230518,956,48.12,20230327,1565,-9.52,20221220,947,49.52,20221013,1.71,N,353190,100,38 억,,964702,N,N,0,N,00,N
|
|
20230628,091046,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1391,16,2,1.16,39523862,28566,12.07,1365,1394,1365,1787,963,1375,1383.60,2.49,0,4713,1403,1388,1373,1358,1343,1396,1366,39,412,100,930,1,1,38779620,539,-39.74,1.56,12,0.07,-35.00,894.00,1565,20221220,-11.12,947,20221013,46.88,1464,-4.99,20230518,956,45.50,20230327,1565,-11.12,20221220,947,46.88,20221013,1.71,N,353190,100,38 억,,964702,N,N,0,N,00,N
|
|
20230627,161046,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1375,18,2,1.33,318087376,231840,208.44,1358,1388,1358,1764,950,1357,1372.00,2.30,0,72158,1403,1379,1355,1331,1307,1368,1320,39,407,100,920,1,1,38779620,533,-39.29,1.54,12,0.60,-35.00,894.00,1565,20221220,-12.14,947,20221013,45.20,1464,-6.08,20230518,956,43.83,20230327,1565,-12.14,20221220,947,45.20,20221013,1.76,N,353190,100,38 억,,891637,N,N,0,N,00,N
|
|
20230627,151057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1379,22,2,1.62,311392758,226974,204.06,1358,1388,1358,1764,950,1357,1371.93,2.30,0,72235,1403,1379,1355,1331,1307,1368,1320,39,407,100,920,1,1,38779620,535,-39.40,1.54,12,0.59,-35.00,894.00,1565,20221220,-11.88,947,20221013,45.62,1464,-5.81,20230518,956,44.25,20230327,1565,-11.88,20221220,947,45.62,20221013,1.76,N,353190,100,38 억,,891637,N,N,0,N,00,N
|
|
20230627,141104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1373,16,2,1.18,239626361,174507,156.89,1358,1388,1358,1764,950,1357,1373.16,2.30,0,52619,1403,1379,1355,1331,1307,1368,1320,39,407,100,920,1,1,38779620,532,-39.23,1.54,12,0.45,-35.00,894.00,1565,20221220,-12.27,947,20221013,44.98,1464,-6.22,20230518,956,43.62,20230327,1565,-12.27,20221220,947,44.98,20221013,1.76,N,353190,100,38 억,,891637,N,N,0,N,00,N
|
|
20230627,121102,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1374,17,2,1.25,177685740,129203,116.16,1358,1388,1358,1764,950,1357,1375.24,2.30,0,40510,1403,1379,1355,1331,1307,1368,1320,39,407,100,920,1,1,38779620,533,-39.26,1.54,12,0.33,-35.00,894.00,1565,20221220,-12.20,947,20221013,45.09,1464,-6.15,20230518,956,43.72,20230327,1565,-12.20,20221220,947,45.09,20221013,1.76,N,353190,100,38 억,,891637,N,N,0,N,00,N
|
|
20230627,111113,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1369,12,2,0.88,158665536,115313,103.67,1358,1388,1358,1764,950,1357,1375.96,2.30,0,39677,1403,1379,1355,1331,1307,1368,1320,39,407,100,920,1,1,38779620,531,-39.11,1.53,12,0.30,-35.00,894.00,1565,20221220,-12.52,947,20221013,44.56,1464,-6.49,20230518,956,43.20,20230327,1565,-12.52,20221220,947,44.56,20221013,1.76,N,353190,100,38 억,,891637,N,N,0,N,00,N
|
|
20230627,101040,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1378,21,2,1.55,113843845,82840,74.48,1358,1388,1358,1764,950,1357,1374.26,2.30,0,38102,1403,1379,1355,1331,1307,1368,1320,39,407,100,920,1,1,38779620,534,-39.37,1.54,12,0.21,-35.00,894.00,1565,20221220,-11.95,947,20221013,45.51,1464,-5.87,20230518,956,44.14,20230327,1565,-11.95,20221220,947,45.51,20221013,1.76,N,353190,100,38 억,,891637,N,N,0,N,00,N
|
|
20230627,091045,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1366,9,2,0.66,7445282,5469,4.92,1358,1370,1358,1764,950,1357,1361.36,2.30,0,898,1403,1379,1355,1331,1307,1368,1320,39,407,100,920,1,1,38779620,530,-39.03,1.53,12,0.01,-35.00,894.00,1565,20221220,-12.72,947,20221013,44.24,1464,-6.69,20230518,956,42.89,20230327,1565,-12.72,20221220,947,44.24,20221013,1.76,N,353190,100,38 억,,891637,N,N,0,N,00,N
|
|
20230626,161045,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1357,-10,5,-0.73,150973430,111156,73.20,1373,1379,1331,1777,957,1367,1358.21,2.31,0,2242,1402,1384,1353,1335,1304,1393,1344,39,410,100,920,1,1,38580020,524,-38.77,1.52,12,0.29,-35.00,894.00,1565,20221220,-13.29,947,20221013,43.29,1464,-7.31,20230518,956,41.95,20230327,1565,-13.29,20221220,947,43.29,20221013,1.87,N,353190,100,38 억,,889396,N,N,0,N,00,N
|
|
20230626,151051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1362,-5,5,-0.37,142749428,105100,69.21,1373,1379,1331,1777,957,1367,1358.22,2.31,0,-660,1402,1384,1353,1335,1304,1393,1344,39,410,100,920,1,1,38580020,525,-38.91,1.52,12,0.27,-35.00,894.00,1565,20221220,-12.97,947,20221013,43.82,1464,-6.97,20230518,956,42.47,20230327,1565,-12.97,20221220,947,43.82,20221013,1.87,N,353190,100,38 억,,889396,N,N,0,N,00,N
|
|
20230626,141049,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1364,-3,5,-0.22,115146400,84826,55.86,1373,1379,1331,1777,957,1367,1357.44,2.31,0,-5209,1402,1384,1353,1335,1304,1393,1344,39,410,100,920,1,1,38580020,526,-38.97,1.53,12,0.22,-35.00,894.00,1565,20221220,-12.84,947,20221013,44.03,1464,-6.83,20230518,956,42.68,20230327,1565,-12.84,20221220,947,44.03,20221013,1.87,N,353190,100,38 억,,889396,N,N,0,N,00,N
|
|
20230626,121046,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1362,-5,5,-0.37,63721137,47044,30.98,1373,1379,1331,1777,957,1367,1354.50,2.31,0,-10726,1402,1384,1353,1335,1304,1393,1344,39,410,100,920,1,1,38580020,525,-38.91,1.52,12,0.12,-35.00,894.00,1565,20221220,-12.97,947,20221013,43.82,1464,-6.97,20230518,956,42.47,20230327,1565,-12.97,20221220,947,43.82,20221013,1.87,N,353190,100,38 억,,889396,N,N,0,N,00,N
|
|
20230626,111044,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1352,-15,5,-1.10,57770615,42663,28.09,1373,1379,1331,1777,957,1367,1354.12,2.31,0,-11859,1402,1384,1353,1335,1304,1393,1344,39,410,100,920,1,1,38580020,522,-38.63,1.51,12,0.11,-35.00,894.00,1565,20221220,-13.61,947,20221013,42.77,1464,-7.65,20230518,956,41.42,20230327,1565,-13.61,20221220,947,42.77,20221013,1.87,N,353190,100,38 억,,889396,N,N,0,N,00,N
|
|
20230626,101042,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1352,-15,5,-1.10,42851366,31603,20.81,1373,1379,1331,1777,957,1367,1355.93,2.31,0,-12561,1402,1384,1353,1335,1304,1393,1344,39,410,100,920,1,1,38580020,522,-38.63,1.51,12,0.08,-35.00,894.00,1565,20221220,-13.61,947,20221013,42.77,1464,-7.65,20230518,956,41.42,20230327,1565,-13.61,20221220,947,42.77,20221013,1.87,N,353190,100,38 억,,889396,N,N,0,N,00,N
|
|
20230626,091048,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1341,-26,5,-1.90,23880630,17480,11.51,1373,1379,1341,1777,957,1367,1366.17,2.31,0,-9606,1402,1384,1353,1335,1304,1393,1344,39,410,100,920,1,1,38580020,517,-38.31,1.50,12,0.05,-35.00,894.00,1565,20221220,-14.31,947,20221013,41.61,1464,-8.40,20230518,956,40.27,20230327,1565,-14.31,20221220,947,41.61,20221013,1.87,N,353190,100,38 억,,889396,N,N,0,N,00,N
|
|
20230623,190957,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1367,6,2,0.44,203514944,151856,58.29,1361,1371,1322,1769,953,1361,1340.16,2.31,11506,11475,1413,1386,1364,1337,1315,1376,1327,39,408,100,920,1,1,38580020,527,-39.06,1.53,12,0.39,-35.00,894.00,1565,20221220,-12.65,947,20221013,44.35,1464,-6.63,20230518,956,42.99,20230327,1565,-12.65,20221220,947,44.35,20221013,1.93,N,353190,100,38 억,,889396,N,N,0,N,00,N
|
|
20230623,140843,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,-31,5,-2.28,164096266,122724,47.11,1361,1361,1322,1769,953,1361,1337.12,2.28,0,3197,1413,1386,1364,1337,1315,1376,1327,39,408,100,920,1,1,38580020,513,-38.00,1.49,12,0.32,-35.00,894.00,1565,20221220,-15.02,947,20221013,40.44,1464,-9.15,20230518,956,39.12,20230327,1565,-15.02,20221220,947,40.44,20221013,1.93,N,353190,100,38 억,,877890,N,N,0,N,00,N
|
|
20230622,160209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1361,-3,5,-0.22,353634223,258544,75.46,1364,1391,1342,1773,955,1364,1367.79,2.25,0,10115,1420,1391,1346,1317,1272,1406,1332,39,409,100,920,1,1,38580020,525,-38.89,1.52,12,0.67,-35.00,894.00,1565,20221220,-13.04,947,20221013,43.72,1464,-7.04,20230518,956,42.36,20230327,1565,-13.04,20221220,947,43.72,20221013,1.93,N,353190,100,38 억,,867495,N,N,0,N,00,N
|
|
20230622,150243,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1360,-4,5,-0.29,343333559,250959,73.24,1364,1391,1342,1773,955,1364,1368.09,2.25,0,11852,1420,1391,1346,1317,1272,1406,1332,39,409,100,920,1,1,38580020,525,-38.86,1.52,12,0.65,-35.00,894.00,1565,20221220,-13.10,947,20221013,43.61,1464,-7.10,20230518,956,42.26,20230327,1565,-13.10,20221220,947,43.61,20221013,1.93,N,353190,100,38 억,,867495,N,N,0,N,00,N
|
|
20230622,140453,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1356,-8,5,-0.59,321016377,234516,68.45,1364,1391,1342,1773,955,1364,1368.85,2.25,0,18855,1420,1391,1346,1317,1272,1406,1332,39,409,100,920,1,1,38580020,523,-38.74,1.52,12,0.61,-35.00,894.00,1565,20221220,-13.35,947,20221013,43.19,1464,-7.38,20230518,956,41.84,20230327,1565,-13.35,20221220,947,43.19,20221013,1.93,N,353190,100,38 억,,867495,N,N,0,N,00,N
|
|
20230622,130506,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1366,2,2,0.15,300128566,219158,63.96,1364,1391,1342,1773,955,1364,1369.46,2.25,0,25612,1420,1391,1346,1317,1272,1406,1332,39,409,100,920,1,1,38580020,527,-39.03,1.53,12,0.57,-35.00,894.00,1565,20221220,-12.72,947,20221013,44.24,1464,-6.69,20230518,956,42.89,20230327,1565,-12.72,20221220,947,44.24,20221013,1.93,N,353190,100,38 억,,867495,N,N,0,N,00,N
|
|
20230622,120751,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1357,-7,5,-0.51,293806340,214516,62.61,1364,1391,1342,1773,955,1364,1369.62,2.25,0,26660,1420,1391,1346,1317,1272,1406,1332,39,409,100,920,1,1,38580020,524,-38.77,1.52,12,0.56,-35.00,894.00,1565,20221220,-13.29,947,20221013,43.29,1464,-7.31,20230518,956,41.95,20230327,1565,-13.29,20221220,947,43.29,20221013,1.93,N,353190,100,38 억,,867495,N,N,0,N,00,N
|
|
20230622,110340,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1374,10,2,0.73,252902203,184495,53.85,1364,1391,1342,1773,955,1364,1370.78,2.25,0,13158,1420,1391,1346,1317,1272,1406,1332,39,409,100,920,1,1,38580020,530,-39.26,1.54,12,0.48,-35.00,894.00,1565,20221220,-12.20,947,20221013,45.09,1464,-6.15,20230518,956,43.72,20230327,1565,-12.20,20221220,947,45.09,20221013,1.93,N,353190,100,38 억,,867495,N,N,0,N,00,N
|
|
20230622,100449,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1375,11,2,0.81,66465579,49022,14.31,1364,1375,1342,1773,955,1364,1355.83,2.25,0,-1469,1420,1391,1346,1317,1272,1406,1332,39,409,100,920,1,1,38580020,530,-39.29,1.54,12,0.13,-35.00,894.00,1565,20221220,-12.14,947,20221013,45.20,1464,-6.08,20230518,956,43.83,20230327,1565,-12.14,20221220,947,45.20,20221013,1.93,N,353190,100,38 억,,867495,N,N,0,N,00,N
|
|
20230622,090456,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1351,-13,5,-0.95,28011674,20681,6.04,1364,1366,1342,1773,955,1364,1354.46,2.25,0,-5372,1420,1391,1346,1317,1272,1406,1332,39,409,100,920,1,1,38580020,521,-38.60,1.51,12,0.05,-35.00,894.00,1565,20221220,-13.67,947,20221013,42.66,1464,-7.72,20230518,956,41.32,20230327,1565,-13.67,20221220,947,42.66,20221013,1.93,N,353190,100,38 억,,867495,N,N,0,N,00,N
|
|
20230621,160513,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1364,51,2,3.88,465595532,342525,131.80,1313,1375,1301,1706,920,1313,1359.30,2.13,0,43292,1384,1348,1324,1288,1264,1336,1276,39,393,100,890,1,1,38580020,526,-38.97,1.53,12,0.89,-35.00,894.00,1565,20221220,-12.84,947,20221013,44.03,1464,-6.83,20230518,956,42.68,20230327,1565,-12.84,20221220,947,44.03,20221013,1.99,N,353190,100,38 억,,821338,N,N,0,N,00,N
|
|
20230621,150332,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1360,47,2,3.58,444655960,327167,125.89,1313,1375,1301,1706,920,1313,1359.11,2.13,0,40161,1384,1348,1324,1288,1264,1336,1276,39,393,100,890,1,1,38580020,525,-38.86,1.52,12,0.85,-35.00,894.00,1565,20221220,-13.10,947,20221013,43.61,1464,-7.10,20230518,956,42.26,20230327,1565,-13.10,20221220,947,43.61,20221013,1.99,N,353190,100,38 억,,821338,N,N,0,N,00,N
|
|
20230621,140820,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1367,54,2,4.11,388134962,285565,109.88,1313,1375,1301,1706,920,1313,1359.18,2.13,0,33064,1384,1348,1324,1288,1264,1336,1276,39,393,100,890,1,1,38580020,527,-39.06,1.53,12,0.74,-35.00,894.00,1565,20221220,-12.65,947,20221013,44.35,1464,-6.63,20230518,956,42.99,20230327,1565,-12.65,20221220,947,44.35,20221013,1.99,N,353190,100,38 억,,821338,N,N,0,N,00,N
|
|
20230621,130337,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1373,60,2,4.57,364771415,268447,103.29,1313,1375,1301,1706,920,1313,1358.82,2.13,0,29291,1384,1348,1324,1288,1264,1336,1276,39,393,100,890,1,1,38580020,530,-39.23,1.54,12,0.70,-35.00,894.00,1565,20221220,-12.27,947,20221013,44.98,1464,-6.22,20230518,956,43.62,20230327,1565,-12.27,20221220,947,44.98,20221013,1.99,N,353190,100,38 억,,821338,N,N,0,N,00,N
|
|
20230621,120200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1361,48,2,3.66,110702950,82440,31.72,1313,1365,1301,1706,920,1313,1342.83,2.13,0,11268,1384,1348,1324,1288,1264,1336,1276,39,393,100,890,1,1,38580020,525,-38.89,1.52,12,0.21,-35.00,894.00,1565,20221220,-13.04,947,20221013,43.72,1464,-7.04,20230518,956,42.36,20230327,1565,-13.04,20221220,947,43.72,20221013,1.99,N,353190,100,38 억,,821338,N,N,0,N,00,N
|
|
20230621,110807,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1339,26,2,1.98,32467937,24523,9.44,1313,1342,1301,1706,920,1313,1323.98,2.13,0,3829,1384,1348,1324,1288,1264,1336,1276,39,393,100,890,1,1,38580020,517,-38.26,1.50,12,0.06,-35.00,894.00,1565,20221220,-14.44,947,20221013,41.39,1464,-8.54,20230518,956,40.06,20230327,1565,-14.44,20221220,947,41.39,20221013,1.99,N,353190,100,38 억,,821338,N,N,0,N,00,N
|
|
20230621,100856,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1321,8,2,0.61,13236569,10052,3.87,1313,1338,1301,1706,920,1313,1316.81,2.13,0,-5061,1384,1348,1324,1288,1264,1336,1276,39,393,100,890,1,1,38580020,510,-37.74,1.48,12,0.03,-35.00,894.00,1565,20221220,-15.59,947,20221013,39.49,1464,-9.77,20230518,956,38.18,20230327,1565,-15.59,20221220,947,39.49,20221013,1.99,N,353190,100,38 억,,821338,N,N,0,N,00,N
|
|
20230621,090625,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1301,-12,5,-0.91,5523513,4207,1.62,1313,1313,1301,1706,920,1313,1312.93,2.13,0,-3818,1384,1348,1324,1288,1264,1336,1276,39,393,100,890,1,1,38580020,502,-37.17,1.46,12,0.01,-35.00,894.00,1565,20221220,-16.87,947,20221013,37.38,1464,-11.13,20230518,956,36.09,20230327,1565,-16.87,20221220,947,37.38,20221013,1.99,N,353190,100,38 억,,821338,N,N,0,N,00,N
|
|
20230620,161001,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1313,-30,5,-2.23,342542503,258263,126.41,1343,1360,1300,1745,941,1343,1326.14,2.11,0,8979,1384,1363,1344,1323,1304,1374,1334,39,402,100,910,1,1,38580020,507,-37.51,1.47,12,0.67,-35.00,894.00,1565,20221220,-16.10,947,20221013,38.65,1464,-10.31,20230518,956,37.34,20230327,1565,-16.10,20221220,947,38.65,20221013,2.13,N,353190,100,38 억,,813836,N,N,0,N,00,N
|
|
20230620,150655,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1322,-21,5,-1.56,307359682,231326,113.22,1343,1360,1307,1745,941,1343,1328.45,2.11,0,8579,1384,1363,1344,1323,1304,1374,1334,39,402,100,910,1,1,38580020,510,-37.77,1.48,12,0.60,-35.00,894.00,1565,20221220,-15.53,947,20221013,39.60,1464,-9.70,20230518,956,38.28,20230327,1565,-15.53,20221220,947,39.60,20221013,2.13,N,353190,100,38 억,,813836,N,N,0,N,00,N
|
|
20230620,140804,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1316,-27,5,-2.01,265412676,199344,97.57,1343,1360,1314,1745,941,1343,1331.21,2.11,0,12416,1384,1363,1344,1323,1304,1374,1334,39,402,100,910,1,1,38580020,508,-37.60,1.47,12,0.52,-35.00,894.00,1565,20221220,-15.91,947,20221013,38.97,1464,-10.11,20230518,956,37.66,20230327,1565,-15.91,20221220,947,38.97,20221013,2.13,N,353190,100,38 억,,813836,N,N,0,N,00,N
|
|
20230620,130153,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1318,-25,5,-1.86,237639757,178250,87.25,1343,1360,1314,1745,941,1343,1332.97,2.11,0,19398,1384,1363,1344,1323,1304,1374,1334,39,402,100,910,1,1,38580020,508,-37.66,1.47,12,0.46,-35.00,894.00,1565,20221220,-15.78,947,20221013,39.18,1464,-9.97,20230518,956,37.87,20230327,1565,-15.78,20221220,947,39.18,20221013,2.13,N,353190,100,38 억,,813836,N,N,0,N,00,N
|
|
20230620,120929,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1321,-22,5,-1.64,221413334,165948,81.22,1343,1360,1321,1745,941,1343,1334.03,2.11,0,27997,1384,1363,1344,1323,1304,1374,1334,39,402,100,910,1,1,38580020,510,-37.74,1.48,12,0.43,-35.00,894.00,1565,20221220,-15.59,947,20221013,39.49,1464,-9.77,20230518,956,38.18,20230327,1565,-15.59,20221220,947,39.49,20221013,2.13,N,353190,100,38 억,,813836,N,N,0,N,00,N
|
|
20230620,110456,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1326,-17,5,-1.27,177140329,132500,64.85,1343,1360,1325,1745,941,1343,1336.73,2.11,0,31282,1384,1363,1344,1323,1304,1374,1334,39,402,100,910,1,1,38580020,512,-37.89,1.48,12,0.34,-35.00,894.00,1565,20221220,-15.27,947,20221013,40.02,1464,-9.43,20230518,956,38.70,20230327,1565,-15.27,20221220,947,40.02,20221013,2.13,N,353190,100,38 억,,813836,N,N,0,N,00,N
|
|
20230620,100407,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1335,-8,5,-0.60,102569544,76443,37.42,1343,1360,1334,1745,941,1343,1341.71,2.11,0,24592,1384,1363,1344,1323,1304,1374,1334,39,402,100,910,1,1,38580020,515,-38.14,1.49,12,0.20,-35.00,894.00,1565,20221220,-14.70,947,20221013,40.97,1464,-8.81,20230518,956,39.64,20230327,1565,-14.70,20221220,947,40.97,20221013,2.13,N,353190,100,38 억,,813836,N,N,0,N,00,N
|
|
20230620,090201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1349,6,2,0.45,6787369,5053,2.47,1343,1349,1343,1745,941,1343,1343.94,2.11,0,-484,1384,1363,1344,1323,1304,1374,1334,39,402,100,910,1,1,38580020,520,-38.54,1.51,12,0.01,-35.00,894.00,1565,20221220,-13.80,947,20221013,42.45,1464,-7.86,20230518,956,41.11,20230327,1565,-13.80,20221220,947,42.45,20221013,2.13,N,353190,100,38 억,,813836,N,N,0,N,00,N
|
|
20230619,160814,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1343,13,2,0.98,273722382,203805,81.44,1330,1365,1325,1729,931,1330,1343.06,2.10,0,2087,1364,1347,1321,1304,1278,1355,1312,39,399,100,900,1,1,38580020,518,-38.37,1.50,12,0.53,-35.00,894.00,1565,20221220,-14.19,947,20221013,41.82,1464,-8.27,20230518,956,40.48,20230327,1565,-14.19,20221220,947,41.82,20221013,2.05,N,353190,100,38 억,,811247,N,N,0,N,00,N
|
|
20230619,150632,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1344,14,2,1.05,261762253,194908,77.88,1330,1365,1325,1729,931,1330,1343.00,2.10,0,1450,1364,1347,1321,1304,1278,1355,1312,39,399,100,900,1,1,38580020,519,-38.40,1.50,12,0.51,-35.00,894.00,1565,20221220,-14.12,947,20221013,41.92,1464,-8.20,20230518,956,40.59,20230327,1565,-14.12,20221220,947,41.92,20221013,2.05,N,353190,100,38 억,,811247,N,N,0,N,00,N
|
|
20230619,140747,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1337,7,2,0.53,230786551,171834,68.66,1330,1365,1325,1729,931,1330,1343.08,2.10,0,-1021,1364,1347,1321,1304,1278,1355,1312,39,399,100,900,1,1,38580020,516,-38.20,1.50,12,0.45,-35.00,894.00,1565,20221220,-14.57,947,20221013,41.18,1464,-8.67,20230518,956,39.85,20230327,1565,-14.57,20221220,947,41.18,20221013,2.05,N,353190,100,38 억,,811247,N,N,0,N,00,N
|
|
20230619,130314,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1337,7,2,0.53,211769022,157596,62.97,1330,1365,1325,1729,931,1330,1343.75,2.10,0,-858,1364,1347,1321,1304,1278,1355,1312,39,399,100,900,1,1,38580020,516,-38.20,1.50,12,0.41,-35.00,894.00,1565,20221220,-14.57,947,20221013,41.18,1464,-8.67,20230518,956,39.85,20230327,1565,-14.57,20221220,947,41.18,20221013,2.05,N,353190,100,38 억,,811247,N,N,0,N,00,N
|
|
20230619,120458,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1337,7,2,0.53,194738144,144844,57.88,1330,1365,1325,1729,931,1330,1344.47,2.10,0,-4899,1364,1347,1321,1304,1278,1355,1312,39,399,100,900,1,1,38580020,516,-38.20,1.50,12,0.38,-35.00,894.00,1565,20221220,-14.57,947,20221013,41.18,1464,-8.67,20230518,956,39.85,20230327,1565,-14.57,20221220,947,41.18,20221013,2.05,N,353190,100,38 억,,811247,N,N,0,N,00,N
|
|
20230619,110432,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1347,17,2,1.28,182879601,135998,54.34,1330,1365,1325,1729,931,1330,1344.72,2.10,0,-2228,1364,1347,1321,1304,1278,1355,1312,39,399,100,900,1,1,38580020,520,-38.49,1.51,12,0.35,-35.00,894.00,1565,20221220,-13.93,947,20221013,42.24,1464,-7.99,20230518,956,40.90,20230327,1565,-13.93,20221220,947,42.24,20221013,2.05,N,353190,100,38 억,,811247,N,N,0,N,00,N
|
|
20230619,100904,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1344,14,2,1.05,163119281,121287,48.47,1330,1365,1325,1729,931,1330,1344.90,2.10,0,113,1364,1347,1321,1304,1278,1355,1312,39,399,100,900,1,1,38580020,519,-38.40,1.50,12,0.31,-35.00,894.00,1565,20221220,-14.12,947,20221013,41.92,1464,-8.20,20230518,956,40.59,20230327,1565,-14.12,20221220,947,41.92,20221013,2.05,N,353190,100,38 억,,811247,N,N,0,N,00,N
|
|
20230619,091013,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1342,12,2,0.90,49242305,37006,14.79,1330,1344,1325,1729,931,1330,1330.66,2.10,0,18959,1364,1347,1321,1304,1278,1355,1312,39,399,100,900,1,1,38580020,518,-38.34,1.50,12,0.10,-35.00,894.00,1565,20221220,-14.25,947,20221013,41.71,1464,-8.33,20230518,956,40.38,20230327,1565,-14.25,20221220,947,41.71,20221013,2.05,N,353190,100,38 억,,811247,N,N,0,N,00,N
|
|
20230616,160916,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,47,2,3.66,328802380,249931,84.93,1304,1338,1295,1667,899,1283,1315.51,1.86,0,87788,1373,1328,1289,1244,1205,1308,1224,39,384,100,870,1,1,38580020,513,-38.00,1.49,12,0.65,-35.00,894.00,1565,20221220,-15.02,947,20221013,40.44,1464,-9.15,20230518,956,39.12,20230327,1565,-15.02,20221220,947,40.44,20221013,2.04,N,353190,100,38 억,,715701,N,N,0,N,00,N
|
|
20230616,150352,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1315,32,2,2.49,320845243,243926,82.89,1304,1338,1295,1667,899,1283,1315.34,1.86,0,88422,1373,1328,1289,1244,1205,1308,1224,39,384,100,870,1,1,38580020,507,-37.57,1.47,12,0.63,-35.00,894.00,1565,20221220,-15.97,947,20221013,38.86,1464,-10.18,20230518,956,37.55,20230327,1565,-15.97,20221220,947,38.86,20221013,2.04,N,353190,100,38 억,,715701,N,N,0,N,00,N
|
|
20230616,140421,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1334,51,2,3.98,274389212,208428,70.83,1304,1338,1295,1667,899,1283,1316.47,1.86,0,79738,1373,1328,1289,1244,1205,1308,1224,39,384,100,870,1,1,38580020,515,-38.11,1.49,12,0.54,-35.00,894.00,1565,20221220,-14.76,947,20221013,40.87,1464,-8.88,20230518,956,39.54,20230327,1565,-14.76,20221220,947,40.87,20221013,2.04,N,353190,100,38 억,,715701,N,N,0,N,00,N
|
|
20230616,130620,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1336,53,2,4.13,223517374,170028,57.78,1304,1336,1295,1667,899,1283,1314.59,1.86,0,72002,1373,1328,1289,1244,1205,1308,1224,39,384,100,870,1,1,38580020,515,-38.17,1.49,12,0.44,-35.00,894.00,1565,20221220,-14.63,947,20221013,41.08,1464,-8.74,20230518,956,39.75,20230327,1565,-14.63,20221220,947,41.08,20221013,2.04,N,353190,100,38 억,,715701,N,N,0,N,00,N
|
|
20230616,120239,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1300,17,2,1.33,70754877,54129,18.39,1304,1326,1295,1667,899,1283,1307.15,1.86,0,19281,1373,1328,1289,1244,1205,1308,1224,39,384,100,870,1,1,38580020,502,-37.14,1.45,12,0.14,-35.00,894.00,1565,20221220,-16.93,947,20221013,37.28,1464,-11.20,20230518,956,35.98,20230327,1565,-16.93,20221220,947,37.28,20221013,2.04,N,353190,100,38 억,,715701,N,N,0,N,00,N
|
|
20230616,110418,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1309,26,2,2.03,58441349,44687,15.19,1304,1326,1295,1667,899,1283,1307.79,1.86,0,12958,1373,1328,1289,1244,1205,1308,1224,39,384,100,870,1,1,38580020,505,-37.40,1.46,12,0.12,-35.00,894.00,1565,20221220,-16.36,947,20221013,38.23,1464,-10.59,20230518,956,36.92,20230327,1565,-16.36,20221220,947,38.23,20221013,2.04,N,353190,100,38 억,,715701,N,N,0,N,00,N
|
|
20230616,100325,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1313,30,2,2.34,37027470,28350,9.63,1304,1326,1295,1667,899,1283,1306.09,1.86,0,5218,1373,1328,1289,1244,1205,1308,1224,39,384,100,870,1,1,38580020,507,-37.51,1.47,12,0.07,-35.00,894.00,1565,20221220,-16.10,947,20221013,38.65,1464,-10.31,20230518,956,37.34,20230327,1565,-16.10,20221220,947,38.65,20221013,2.04,N,353190,100,38 억,,715701,N,N,0,N,00,N
|
|
20230616,090949,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1297,14,2,1.09,11422340,8785,2.99,1304,1306,1296,1667,899,1283,1300.22,1.86,0,-59,1373,1328,1289,1244,1205,1308,1224,39,384,100,870,1,1,38580020,500,-37.06,1.45,12,0.02,-35.00,894.00,1565,20221220,-17.12,947,20221013,36.96,1464,-11.41,20230518,956,35.67,20230327,1565,-17.12,20221220,947,36.96,20221013,2.04,N,353190,100,38 억,,715701,N,N,0,N,00,N
|
|
20230615,150306,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1290,-14,5,-1.07,370301568,286127,214.59,1311,1334,1250,1695,913,1304,1294.18,1.65,0,74027,1360,1332,1317,1289,1274,1324,1281,39,391,100,880,1,1,38580020,498,-36.86,1.44,12,0.74,-35.00,894.00,1565,20221220,-17.57,947,20221013,36.22,1464,-11.89,20230518,956,34.94,20230327,1565,-17.57,20221220,947,36.22,20221013,2.06,N,353190,100,38 억,,636448,N,N,0,N,00,N
|
|
20230615,141050,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1288,-16,5,-1.23,345056534,266483,199.86,1311,1334,1250,1695,913,1304,1294.85,1.65,0,72883,1360,1332,1317,1289,1274,1324,1281,39,391,100,880,1,1,38580020,497,-36.80,1.44,12,0.69,-35.00,894.00,1565,20221220,-17.70,947,20221013,36.01,1464,-12.02,20230518,956,34.73,20230327,1565,-17.70,20221220,947,36.01,20221013,2.06,N,353190,100,38 억,,636448,N,N,0,N,00,N
|
|
20230615,130110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1295,-9,5,-0.69,309500269,238878,179.15,1311,1334,1250,1695,913,1304,1295.64,1.65,0,63329,1360,1332,1317,1289,1274,1324,1281,39,391,100,880,1,1,38580020,500,-37.00,1.45,12,0.62,-35.00,894.00,1565,20221220,-17.25,947,20221013,36.75,1464,-11.54,20230518,956,35.46,20230327,1565,-17.25,20221220,947,36.75,20221013,2.06,N,353190,100,38 억,,636448,N,N,0,N,00,N
|
|
20230615,120756,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1287,-17,5,-1.30,277427558,213979,160.48,1311,1334,1250,1695,913,1304,1296.51,1.65,0,53009,1360,1332,1317,1289,1274,1324,1281,39,391,100,880,1,1,38580020,497,-36.77,1.44,12,0.55,-35.00,894.00,1565,20221220,-17.76,947,20221013,35.90,1464,-12.09,20230518,956,34.62,20230327,1565,-17.76,20221220,947,35.90,20221013,2.06,N,353190,100,38 억,,636448,N,N,0,N,00,N
|
|
20230615,110948,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1294,-10,5,-0.77,195699939,150172,112.63,1311,1334,1278,1695,913,1304,1303.17,1.65,0,40348,1360,1332,1317,1289,1274,1324,1281,39,391,100,880,1,1,38580020,499,-36.97,1.45,12,0.39,-35.00,894.00,1565,20221220,-17.32,947,20221013,36.64,1464,-11.61,20230518,956,35.36,20230327,1565,-17.32,20221220,947,36.64,20221013,2.06,N,353190,100,38 억,,636448,N,N,0,N,00,N
|
|
20230611,184525,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1315,36,2,2.81,380689939,288463,57.58,1286,1354,1285,1662,896,1279,1319.72,1.69,93084,93629,1329,1303,1280,1254,1231,1292,1243,39,383,100,860,1,1,38580020,507,-37.57,1.47,12,0.75,-35.00,894.00,1755,20220608,-25.07,947,20221013,38.86,1464,-10.18,20230518,956,37.55,20230327,1695,-22.42,20220609,947,38.86,20221013,1.92,N,353190,100,38 억,,653440,N,N,0,N,00,N
|