178 lines
73 KiB
CSV
178 lines
73 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
|
|
20230831,161205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1176,-12,5,-1.01,341807797,291316,78.21,1187,1200,1154,1544,832,1188,1173.29,2.47,0,-2963,1258,1223,1204,1169,1150,1213,1159,39,356,100,830,1,1,38979220,458,-33.60,1.32,12,0.75,-35.00,894.00,1565,20221220,-24.86,947,20221013,24.18,1464,-19.67,20230518,956,23.01,20230327,1565,-24.86,20221220,947,24.18,20221013,1.10,N,353190,100,38 억,,961248,N,N,0,N,00,N
|
|
20230831,151517,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1168,-20,5,-1.68,327409805,279070,74.92,1187,1200,1154,1544,832,1188,1173.22,2.47,0,-1748,1258,1223,1204,1169,1150,1213,1159,39,356,100,830,1,1,38979220,455,-33.37,1.31,12,0.72,-35.00,894.00,1565,20221220,-25.37,947,20221013,23.34,1464,-20.22,20230518,956,22.18,20230327,1565,-25.37,20221220,947,23.34,20221013,1.10,N,353190,100,38 억,,961248,N,N,0,N,00,N
|
|
20230831,141638,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1167,-21,5,-1.77,264392806,224765,60.34,1187,1200,1161,1544,832,1188,1176.31,2.47,0,-1607,1258,1223,1204,1169,1150,1213,1159,39,356,100,830,1,1,38979220,455,-33.34,1.31,12,0.58,-35.00,894.00,1565,20221220,-25.43,947,20221013,23.23,1464,-20.29,20230518,956,22.07,20230327,1565,-25.43,20221220,947,23.23,20221013,1.10,N,353190,100,38 억,,961248,N,N,0,N,00,N
|
|
20230831,131558,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1165,-23,5,-1.94,212609372,180269,48.39,1187,1200,1163,1544,832,1188,1179.40,2.47,0,-5414,1258,1223,1204,1169,1150,1213,1159,39,356,100,830,1,1,38979220,454,-33.29,1.30,12,0.46,-35.00,894.00,1565,20221220,-25.56,947,20221013,23.02,1464,-20.42,20230518,956,21.86,20230327,1565,-25.56,20221220,947,23.02,20221013,1.10,N,353190,100,38 억,,961248,N,N,0,N,00,N
|
|
20230831,121654,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1170,-18,5,-1.52,179825223,152195,40.86,1187,1200,1170,1544,832,1188,1181.54,2.47,0,-5265,1258,1223,1204,1169,1150,1213,1159,39,356,100,830,1,1,38979220,456,-33.43,1.31,12,0.39,-35.00,894.00,1565,20221220,-25.24,947,20221013,23.55,1464,-20.08,20230518,956,22.38,20230327,1565,-25.24,20221220,947,23.55,20221013,1.10,N,353190,100,38 억,,961248,N,N,0,N,00,N
|
|
20230831,112136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1175,-13,5,-1.09,135044428,114013,30.61,1187,1200,1175,1544,832,1188,1184.47,2.47,0,-2997,1258,1223,1204,1169,1150,1213,1159,39,356,100,830,1,1,38979220,458,-33.57,1.31,12,0.29,-35.00,894.00,1565,20221220,-24.92,947,20221013,24.08,1464,-19.74,20230518,956,22.91,20230327,1565,-24.92,20221220,947,24.08,20221013,1.10,N,353190,100,38 억,,961248,N,N,0,N,00,N
|
|
20230831,101744,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1181,-7,5,-0.59,76442205,64238,17.25,1187,1200,1179,1544,832,1188,1189.98,2.47,0,-627,1258,1223,1204,1169,1150,1213,1159,39,356,100,830,1,1,38979220,460,-33.74,1.32,12,0.16,-35.00,894.00,1565,20221220,-24.54,947,20221013,24.71,1464,-19.33,20230518,956,23.54,20230327,1565,-24.54,20221220,947,24.71,20221013,1.10,N,353190,100,38 억,,961248,N,N,0,N,00,N
|
|
20230831,091618,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1192,4,2,0.34,25177746,21127,5.67,1187,1197,1185,1544,832,1188,1191.73,2.47,0,-2866,1258,1223,1204,1169,1150,1213,1159,39,356,100,830,1,1,38979220,465,-34.06,1.33,12,0.05,-35.00,894.00,1565,20221220,-23.83,947,20221013,25.87,1464,-18.58,20230518,956,24.69,20230327,1565,-23.83,20221220,947,25.87,20221013,1.10,N,353190,100,38 억,,961248,N,N,0,N,00,N
|
|
20230830,161210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1188,-52,5,-4.19,441823990,368223,116.86,1239,1239,1185,1612,868,1240,1199.84,2.50,0,-12474,1280,1260,1226,1206,1172,1270,1216,39,372,100,860,1,1,38979220,463,-33.94,1.33,12,0.94,-35.00,894.00,1565,20221220,-24.09,947,20221013,25.45,1464,-18.85,20230518,956,24.27,20230327,1565,-24.09,20221220,947,25.45,20221013,0.99,N,353190,100,38 억,,974140,N,N,0,N,00,N
|
|
20230830,151447,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1189,-51,5,-4.11,434808442,362318,114.98,1239,1239,1185,1612,868,1240,1200.02,2.50,0,-12474,1280,1260,1226,1206,1172,1270,1216,39,372,100,860,1,1,38979220,463,-33.97,1.33,12,0.93,-35.00,894.00,1565,20221220,-24.03,947,20221013,25.55,1464,-18.78,20230518,956,24.37,20230327,1565,-24.03,20221220,947,25.55,20221013,0.99,N,353190,100,38 억,,974140,N,N,0,N,00,N
|
|
20230830,141546,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1187,-53,5,-4.27,367791188,305890,97.07,1239,1239,1185,1612,868,1240,1202.30,2.50,0,-11941,1280,1260,1226,1206,1172,1270,1216,39,372,100,860,1,1,38979220,463,-33.91,1.33,12,0.78,-35.00,894.00,1565,20221220,-24.15,947,20221013,25.34,1464,-18.92,20230518,956,24.16,20230327,1565,-24.15,20221220,947,25.34,20221013,0.99,N,353190,100,38 억,,974140,N,N,0,N,00,N
|
|
20230830,131543,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1196,-44,5,-3.55,271187439,224724,71.32,1239,1239,1191,1612,868,1240,1206.68,2.50,0,-20777,1280,1260,1226,1206,1172,1270,1216,39,372,100,860,1,1,38979220,466,-34.17,1.34,12,0.58,-35.00,894.00,1565,20221220,-23.58,947,20221013,26.29,1464,-18.31,20230518,956,25.10,20230327,1565,-23.58,20221220,947,26.29,20221013,0.99,N,353190,100,38 억,,974140,N,N,0,N,00,N
|
|
20230830,121553,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1194,-46,5,-3.71,220763110,182475,57.91,1239,1239,1192,1612,868,1240,1209.74,2.50,0,-19873,1280,1260,1226,1206,1172,1270,1216,39,372,100,860,1,1,38979220,465,-34.11,1.34,12,0.47,-35.00,894.00,1565,20221220,-23.71,947,20221013,26.08,1464,-18.44,20230518,956,24.90,20230327,1565,-23.71,20221220,947,26.08,20221013,0.99,N,353190,100,38 억,,974140,N,N,0,N,00,N
|
|
20230830,112122,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1202,-38,5,-3.06,146770038,120746,38.32,1239,1239,1200,1612,868,1240,1215.42,2.50,0,-9198,1280,1260,1226,1206,1172,1270,1216,39,372,100,860,1,1,38979220,469,-34.34,1.34,12,0.31,-35.00,894.00,1565,20221220,-23.19,947,20221013,26.93,1464,-17.90,20230518,956,25.73,20230327,1565,-23.19,20221220,947,26.93,20221013,0.99,N,353190,100,38 억,,974140,N,N,0,N,00,N
|
|
20230830,101644,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1218,-22,5,-1.77,76053442,62065,19.70,1239,1239,1215,1612,868,1240,1225.26,2.50,0,-11915,1280,1260,1226,1206,1172,1270,1216,39,372,100,860,1,1,38979220,475,-34.80,1.36,12,0.16,-35.00,894.00,1565,20221220,-22.17,947,20221013,28.62,1464,-16.80,20230518,956,27.41,20230327,1565,-22.17,20221220,947,28.62,20221013,0.99,N,353190,100,38 억,,974140,N,N,0,N,00,N
|
|
20230830,091543,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1227,-13,5,-1.05,26224320,21328,6.77,1239,1239,1220,1612,868,1240,1229.31,2.50,0,-2079,1280,1260,1226,1206,1172,1270,1216,39,372,100,860,1,1,38979220,478,-35.06,1.37,12,0.05,-35.00,894.00,1565,20221220,-21.60,947,20221013,29.57,1464,-16.19,20230518,956,28.35,20230327,1565,-21.60,20221220,947,29.57,20221013,0.99,N,353190,100,38 억,,974140,N,N,0,N,00,N
|
|
20230829,161205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1240,25,2,2.06,341086944,278013,38.19,1229,1246,1192,1579,851,1215,1226.88,2.52,0,-8878,1305,1259,1228,1182,1151,1244,1167,39,364,100,850,1,1,38979220,483,-35.43,1.39,12,0.71,-35.00,894.00,1565,20221220,-20.77,947,20221013,30.94,1464,-15.30,20230518,956,29.71,20230327,1565,-20.77,20221220,947,30.94,20221013,0.91,N,353190,100,38 억,,980363,N,N,0,N,00,N
|
|
20230829,151458,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1236,21,2,1.73,322055654,262648,36.08,1229,1246,1192,1579,851,1215,1226.22,2.52,0,-8137,1305,1259,1228,1182,1151,1244,1167,39,364,100,850,1,1,38979220,482,-35.31,1.38,12,0.67,-35.00,894.00,1565,20221220,-21.02,947,20221013,30.52,1464,-15.57,20230518,956,29.29,20230327,1565,-21.02,20221220,947,30.52,20221013,0.91,N,353190,100,38 억,,980363,N,N,0,N,00,N
|
|
20230829,141644,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1225,10,2,0.82,298063059,243148,33.40,1229,1246,1192,1579,851,1215,1225.89,2.52,0,-7356,1305,1259,1228,1182,1151,1244,1167,39,364,100,850,1,1,38979220,477,-35.00,1.37,12,0.62,-35.00,894.00,1565,20221220,-21.73,947,20221013,29.36,1464,-16.33,20230518,956,28.14,20230327,1565,-21.73,20221220,947,29.36,20221013,0.91,N,353190,100,38 억,,980363,N,N,0,N,00,N
|
|
20230829,131534,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1234,19,2,1.56,258253360,210703,28.94,1229,1246,1192,1579,851,1215,1225.71,2.52,0,-5798,1305,1259,1228,1182,1151,1244,1167,39,364,100,850,1,1,38979220,481,-35.26,1.38,12,0.54,-35.00,894.00,1565,20221220,-21.15,947,20221013,30.31,1464,-15.71,20230518,956,29.08,20230327,1565,-21.15,20221220,947,30.31,20221013,0.91,N,353190,100,38 억,,980363,N,N,0,N,00,N
|
|
20230829,121643,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1237,22,2,1.81,216522257,176823,24.29,1229,1246,1192,1579,851,1215,1224.56,2.52,0,-2430,1305,1259,1228,1182,1151,1244,1167,39,364,100,850,1,1,38979220,482,-35.34,1.38,12,0.45,-35.00,894.00,1565,20221220,-20.96,947,20221013,30.62,1464,-15.51,20230518,956,29.39,20230327,1565,-20.96,20221220,947,30.62,20221013,0.91,N,353190,100,38 억,,980363,N,N,0,N,00,N
|
|
20230829,112346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1229,14,2,1.15,205341195,167732,23.04,1229,1246,1192,1579,851,1215,1224.26,2.52,0,-2505,1305,1259,1228,1182,1151,1244,1167,39,364,100,850,1,1,38979220,479,-35.11,1.37,12,0.43,-35.00,894.00,1565,20221220,-21.47,947,20221013,29.78,1464,-16.05,20230518,956,28.56,20230327,1565,-21.47,20221220,947,29.78,20221013,0.91,N,353190,100,38 억,,980363,N,N,0,N,00,N
|
|
20230829,101739,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1232,17,2,1.40,137375258,112703,15.48,1229,1239,1192,1579,851,1215,1218.94,2.52,0,-2774,1305,1259,1228,1182,1151,1244,1167,39,364,100,850,1,1,38979220,480,-35.20,1.38,12,0.29,-35.00,894.00,1565,20221220,-21.28,947,20221013,30.10,1464,-15.85,20230518,956,28.87,20230327,1565,-21.28,20221220,947,30.10,20221013,0.91,N,353190,100,38 억,,980363,N,N,0,N,00,N
|
|
20230829,091144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1216,1,2,0.08,45526101,37524,5.15,1229,1229,1192,1579,851,1215,1213.22,2.52,0,-15252,1305,1259,1228,1182,1151,1244,1167,39,364,100,850,1,1,38979220,474,-34.74,1.36,12,0.10,-35.00,894.00,1565,20221220,-22.30,947,20221013,28.41,1464,-16.94,20230518,956,27.20,20230327,1565,-22.30,20221220,947,28.41,20221013,0.91,N,353190,100,38 억,,980363,N,N,0,N,00,N
|
|
20230828,161129,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1215,-73,5,-5.67,887370692,724556,45.22,1244,1274,1197,1674,902,1288,1224.42,2.44,0,31770,1441,1364,1246,1169,1051,1403,1208,39,386,100,900,1,1,38979220,474,-34.71,1.36,12,1.86,-35.00,894.00,1565,20221220,-22.36,947,20221013,28.30,1464,-17.01,20230518,956,27.09,20230327,1565,-22.36,20221220,947,28.30,20221013,0.87,N,353190,100,38 억,,950417,N,N,0,N,00,N
|
|
20230828,151138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1215,-73,5,-5.67,869454093,709799,44.30,1244,1274,1197,1674,902,1288,1224.63,2.44,0,32036,1441,1364,1246,1169,1051,1403,1208,39,386,100,900,1,1,38979220,474,-34.71,1.36,12,1.82,-35.00,894.00,1565,20221220,-22.36,947,20221013,28.30,1464,-17.01,20230518,956,27.09,20230327,1565,-22.36,20221220,947,28.30,20221013,0.87,N,353190,100,38 억,,950417,N,N,0,N,00,N
|
|
20230828,141143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1206,-82,5,-6.37,776489144,632650,39.48,1244,1274,1197,1674,902,1288,1227.03,2.44,0,39620,1441,1364,1246,1169,1051,1403,1208,39,386,100,900,1,1,38979220,470,-34.46,1.35,12,1.62,-35.00,894.00,1565,20221220,-22.94,947,20221013,27.35,1464,-17.62,20230518,956,26.15,20230327,1565,-22.94,20221220,947,27.35,20221013,0.87,N,353190,100,38 억,,950417,N,N,0,N,00,N
|
|
20230828,131152,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1229,-59,5,-4.58,663201528,539296,33.66,1244,1274,1197,1674,902,1288,1229.38,2.44,0,35206,1441,1364,1246,1169,1051,1403,1208,39,386,100,900,1,1,38979220,479,-35.11,1.37,12,1.38,-35.00,894.00,1565,20221220,-21.47,947,20221013,29.78,1464,-16.05,20230518,956,28.56,20230327,1565,-21.47,20221220,947,29.78,20221013,0.87,N,353190,100,38 억,,950417,N,N,0,N,00,N
|
|
20230828,121142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1228,-60,5,-4.66,587639040,477844,29.82,1244,1274,1197,1674,902,1288,1229.35,2.44,0,39339,1441,1364,1246,1169,1051,1403,1208,39,386,100,900,1,1,38979220,479,-35.09,1.37,12,1.23,-35.00,894.00,1565,20221220,-21.53,947,20221013,29.67,1464,-16.12,20230518,956,28.45,20230327,1565,-21.53,20221220,947,29.67,20221013,0.87,N,353190,100,38 억,,950417,N,N,0,N,00,N
|
|
20230828,111139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1228,-60,5,-4.66,519051892,421990,26.34,1244,1274,1197,1674,902,1288,1229.54,2.44,0,38327,1441,1364,1246,1169,1051,1403,1208,39,386,100,900,1,1,38979220,479,-35.09,1.37,12,1.08,-35.00,894.00,1565,20221220,-21.53,947,20221013,29.67,1464,-16.12,20230518,956,28.45,20230327,1565,-21.53,20221220,947,29.67,20221013,0.87,N,353190,100,38 억,,950417,N,N,0,N,00,N
|
|
20230828,101126,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1226,-62,5,-4.81,463486373,376493,23.50,1244,1274,1197,1674,902,1288,1230.54,2.44,0,40349,1441,1364,1246,1169,1051,1403,1208,39,386,100,900,1,1,38979220,478,-35.03,1.37,12,0.97,-35.00,894.00,1565,20221220,-21.66,947,20221013,29.46,1464,-16.26,20230518,956,28.24,20230327,1565,-21.66,20221220,947,29.46,20221013,0.87,N,353190,100,38 억,,950417,N,N,0,N,00,N
|
|
20230828,091142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1237,-51,5,-3.96,193356751,154724,9.66,1244,1274,1227,1674,902,1288,1248.82,2.44,0,18231,1441,1364,1246,1169,1051,1403,1208,39,386,100,900,1,1,38979220,482,-35.34,1.38,12,0.40,-35.00,894.00,1565,20221220,-20.96,947,20221013,30.62,1464,-15.51,20230518,956,29.39,20230327,1565,-20.96,20221220,947,30.62,20221013,0.87,N,353190,100,38 억,,950417,N,N,0,N,00,N
|
|
20230825,161133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1288,146,2,12.78,1906635042,1527838,1083.82,1143,1323,1128,1484,800,1142,1244.91,2.68,0,-92756,1170,1156,1146,1132,1122,1151,1127,39,342,100,790,1,1,38979220,502,-36.80,1.44,12,3.92,-35.00,894.00,1565,20221220,-17.70,947,20221013,36.01,1464,-12.02,20230518,956,34.73,20230327,1565,-17.70,20221220,947,36.01,20221013,0.81,N,353190,100,38 억,,1043401,N,N,0,N,00,N
|
|
20230825,151141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1221,79,2,6.92,745770521,623922,442.60,1143,1257,1128,1484,800,1142,1195.34,2.68,0,-67218,1170,1156,1146,1132,1122,1151,1127,39,342,100,790,1,1,38979220,476,-34.89,1.37,12,1.60,-35.00,894.00,1565,20221220,-21.98,947,20221013,28.93,1464,-16.60,20230518,956,27.72,20230327,1565,-21.98,20221220,947,28.93,20221013,0.81,N,353190,100,38 억,,1043401,N,N,0,N,00,N
|
|
20230825,141138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1175,33,2,2.89,628711848,526055,373.17,1143,1257,1128,1484,800,1142,1195.20,2.68,0,-88671,1170,1156,1146,1132,1122,1151,1127,39,342,100,790,1,1,38979220,458,-33.57,1.31,12,1.35,-35.00,894.00,1565,20221220,-24.92,947,20221013,24.08,1464,-19.74,20230518,956,22.91,20230327,1565,-24.92,20221220,947,24.08,20221013,0.81,N,353190,100,38 억,,1043401,N,N,0,N,00,N
|
|
20230825,131134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1150,8,2,0.70,132744281,116548,82.68,1143,1159,1128,1484,800,1142,1138.95,2.68,0,-3718,1170,1156,1146,1132,1122,1151,1127,39,342,100,790,1,1,38979220,448,-32.86,1.29,12,0.30,-35.00,894.00,1565,20221220,-26.52,947,20221013,21.44,1464,-21.45,20230518,956,20.29,20230327,1565,-26.52,20221220,947,21.44,20221013,0.81,N,353190,100,38 억,,1043401,N,N,0,N,00,N
|
|
20230825,121136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1149,7,2,0.61,68801442,60281,42.76,1143,1159,1128,1484,800,1142,1141.34,2.68,0,-2034,1170,1156,1146,1132,1122,1151,1127,39,342,100,790,1,1,38979220,448,-32.83,1.29,12,0.15,-35.00,894.00,1565,20221220,-26.58,947,20221013,21.33,1464,-21.52,20230518,956,20.19,20230327,1565,-26.58,20221220,947,21.33,20221013,0.81,N,353190,100,38 억,,1043401,N,N,0,N,00,N
|
|
20230825,111135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1152,10,2,0.88,58627454,51429,36.48,1143,1155,1128,1484,800,1142,1139.95,2.68,0,-4817,1170,1156,1146,1132,1122,1151,1127,39,342,100,790,1,1,38979220,449,-32.91,1.29,12,0.13,-35.00,894.00,1565,20221220,-26.39,947,20221013,21.65,1464,-21.31,20230518,956,20.50,20230327,1565,-26.39,20221220,947,21.65,20221013,0.81,N,353190,100,38 억,,1043401,N,N,0,N,00,N
|
|
20230825,101140,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1132,-10,5,-0.88,24286679,21376,15.16,1143,1144,1128,1484,800,1142,1136.01,2.68,0,-5293,1170,1156,1146,1132,1122,1151,1127,39,342,100,790,1,1,38979220,441,-32.34,1.27,12,0.05,-35.00,894.00,1565,20221220,-27.67,947,20221013,19.54,1464,-22.68,20230518,956,18.41,20230327,1565,-27.67,20221220,947,19.54,20221013,0.81,N,353190,100,38 억,,1043401,N,N,0,N,00,N
|
|
20230825,091133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1139,-3,5,-0.26,15291238,13454,9.54,1143,1144,1128,1484,800,1142,1136.32,2.68,0,-3101,1170,1156,1146,1132,1122,1151,1127,39,342,100,790,1,1,38979220,444,-32.54,1.27,12,0.03,-35.00,894.00,1565,20221220,-27.22,947,20221013,20.27,1464,-22.20,20230518,956,19.14,20230327,1565,-27.22,20221220,947,20.27,20221013,0.81,N,353190,100,38 억,,1043401,N,N,0,N,00,N
|
|
20230824,161127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1142,-18,5,-1.55,161841986,140719,73.61,1149,1160,1136,1508,812,1160,1150.11,2.75,0,-29328,1225,1192,1171,1138,1117,1182,1128,39,348,100,810,1,1,38979220,445,-32.63,1.28,12,0.36,-35.00,894.00,1565,20221220,-27.03,947,20221013,20.59,1464,-21.99,20230518,956,19.46,20230327,1565,-27.03,20221220,947,20.59,20221013,0.86,N,353190,100,38 억,,1072729,N,N,0,N,00,N
|
|
20230824,151124,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1142,-18,5,-1.55,153457723,133382,69.77,1149,1160,1136,1508,812,1160,1150.51,2.75,0,-24275,1225,1192,1171,1138,1117,1182,1128,39,348,100,810,1,1,38979220,445,-32.63,1.28,12,0.34,-35.00,894.00,1565,20221220,-27.03,947,20221013,20.59,1464,-21.99,20230518,956,19.46,20230327,1565,-27.03,20221220,947,20.59,20221013,0.86,N,353190,100,38 억,,1072729,N,N,0,N,00,N
|
|
20230824,141127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1144,-16,5,-1.38,128639411,111623,58.39,1149,1160,1142,1508,812,1160,1152.45,2.75,0,-20182,1225,1192,1171,1138,1117,1182,1128,39,348,100,810,1,1,38979220,446,-32.69,1.28,12,0.29,-35.00,894.00,1565,20221220,-26.90,947,20221013,20.80,1464,-21.86,20230518,956,19.67,20230327,1565,-26.90,20221220,947,20.80,20221013,0.86,N,353190,100,38 억,,1072729,N,N,0,N,00,N
|
|
20230824,131129,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1151,-9,5,-0.78,95915539,83201,43.52,1149,1160,1142,1508,812,1160,1152.82,2.75,0,-13104,1225,1192,1171,1138,1117,1182,1128,39,348,100,810,1,1,38979220,449,-32.89,1.29,12,0.21,-35.00,894.00,1565,20221220,-26.45,947,20221013,21.54,1464,-21.38,20230518,956,20.40,20230327,1565,-26.45,20221220,947,21.54,20221013,0.86,N,353190,100,38 억,,1072729,N,N,0,N,00,N
|
|
20230824,121133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1160,0,3,0.00,89170530,77374,40.48,1149,1160,1142,1508,812,1160,1152.46,2.75,0,-11700,1225,1192,1171,1138,1117,1182,1128,39,348,100,810,1,1,38979220,452,-33.14,1.30,12,0.20,-35.00,894.00,1565,20221220,-25.88,947,20221013,22.49,1464,-20.77,20230518,956,21.34,20230327,1565,-25.88,20221220,947,22.49,20221013,0.86,N,353190,100,38 억,,1072729,N,N,0,N,00,N
|
|
20230824,111127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1156,-4,5,-0.34,73001400,63394,33.16,1149,1160,1142,1508,812,1160,1151.55,2.75,0,-8347,1225,1192,1171,1138,1117,1182,1128,39,348,100,810,1,1,38979220,451,-33.03,1.29,12,0.16,-35.00,894.00,1565,20221220,-26.13,947,20221013,22.07,1464,-21.04,20230518,956,20.92,20230327,1565,-26.13,20221220,947,22.07,20221013,0.86,N,353190,100,38 억,,1072729,N,N,0,N,00,N
|
|
20230824,101124,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1159,-1,5,-0.09,64670379,56168,29.38,1149,1160,1142,1508,812,1160,1151.37,2.75,0,-8124,1225,1192,1171,1138,1117,1182,1128,39,348,100,810,1,1,38979220,452,-33.11,1.30,12,0.14,-35.00,894.00,1565,20221220,-25.94,947,20221013,22.39,1464,-20.83,20230518,956,21.23,20230327,1565,-25.94,20221220,947,22.39,20221013,0.86,N,353190,100,38 억,,1072729,N,N,0,N,00,N
|
|
20230824,091128,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1142,-18,5,-1.55,21212443,18482,9.67,1149,1159,1142,1508,812,1160,1147.74,2.75,0,-8334,1225,1192,1171,1138,1117,1182,1128,39,348,100,810,1,1,38979220,445,-32.63,1.28,12,0.05,-35.00,894.00,1565,20221220,-27.03,947,20221013,20.59,1464,-21.99,20230518,956,19.46,20230327,1565,-27.03,20221220,947,20.59,20221013,0.86,N,353190,100,38 억,,1072729,N,N,0,N,00,N
|
|
20230823,161122,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1160,-40,5,-3.33,223290557,191162,199.23,1200,1204,1150,1560,840,1200,1168.07,2.88,0,-48433,1231,1215,1184,1168,1137,1223,1176,39,360,100,840,1,1,38979220,452,-33.14,1.30,12,0.49,-35.00,894.00,1565,20221220,-25.88,947,20221013,22.49,1464,-20.77,20230518,956,21.34,20230327,1565,-25.88,20221220,947,22.49,20221013,0.83,N,353190,100,38 억,,1121162,N,N,0,N,00,N
|
|
20230823,151122,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1161,-39,5,-3.25,197126040,168529,175.64,1200,1204,1158,1560,840,1200,1169.69,2.88,0,-42252,1231,1215,1184,1168,1137,1223,1176,39,360,100,840,1,1,38979220,453,-33.17,1.30,12,0.43,-35.00,894.00,1565,20221220,-25.81,947,20221013,22.60,1464,-20.70,20230518,956,21.44,20230327,1565,-25.81,20221220,947,22.60,20221013,0.83,N,353190,100,38 억,,1121162,N,N,0,N,00,N
|
|
20230823,141128,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1163,-37,5,-3.08,164629329,140561,146.49,1200,1204,1158,1560,840,1200,1171.23,2.88,0,-35995,1231,1215,1184,1168,1137,1223,1176,39,360,100,840,1,1,38979220,453,-33.23,1.30,12,0.36,-35.00,894.00,1565,20221220,-25.69,947,20221013,22.81,1464,-20.56,20230518,956,21.65,20230327,1565,-25.69,20221220,947,22.81,20221013,0.83,N,353190,100,38 억,,1121162,N,N,0,N,00,N
|
|
20230823,131118,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1169,-31,5,-2.58,133376362,113674,118.47,1200,1204,1163,1560,840,1200,1173.32,2.88,0,-28947,1231,1215,1184,1168,1137,1223,1176,39,360,100,840,1,1,38979220,456,-33.40,1.31,12,0.29,-35.00,894.00,1565,20221220,-25.30,947,20221013,23.44,1464,-20.15,20230518,956,22.28,20230327,1565,-25.30,20221220,947,23.44,20221013,0.83,N,353190,100,38 억,,1121162,N,N,0,N,00,N
|
|
20230823,121129,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1176,-24,5,-2.00,125898304,107276,111.80,1200,1204,1163,1560,840,1200,1173.59,2.88,0,-26528,1231,1215,1184,1168,1137,1223,1176,39,360,100,840,1,1,38979220,458,-33.60,1.32,12,0.28,-35.00,894.00,1565,20221220,-24.86,947,20221013,24.18,1464,-19.67,20230518,956,23.01,20230327,1565,-24.86,20221220,947,24.18,20221013,0.83,N,353190,100,38 억,,1121162,N,N,0,N,00,N
|
|
20230823,111123,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1163,-37,5,-3.08,123938487,105603,110.06,1200,1204,1163,1560,840,1200,1173.63,2.88,0,-25034,1231,1215,1184,1168,1137,1223,1176,39,360,100,840,1,1,38979220,453,-33.23,1.30,12,0.27,-35.00,894.00,1565,20221220,-25.69,947,20221013,22.81,1464,-20.56,20230518,956,21.65,20230327,1565,-25.69,20221220,947,22.81,20221013,0.83,N,353190,100,38 억,,1121162,N,N,0,N,00,N
|
|
20230823,101124,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1170,-30,5,-2.50,104292582,88804,92.55,1200,1204,1164,1560,840,1200,1174.41,2.88,0,-20387,1231,1215,1184,1168,1137,1223,1176,39,360,100,840,1,1,38979220,456,-33.43,1.31,12,0.23,-35.00,894.00,1565,20221220,-25.24,947,20221013,23.55,1464,-20.08,20230518,956,22.38,20230327,1565,-25.24,20221220,947,23.55,20221013,0.83,N,353190,100,38 억,,1121162,N,N,0,N,00,N
|
|
20230823,091132,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1187,-13,5,-1.08,14787502,12393,12.92,1200,1204,1185,1560,840,1200,1193.21,2.88,0,-6232,1231,1215,1184,1168,1137,1223,1176,39,360,100,840,1,1,38979220,463,-33.91,1.33,12,0.03,-35.00,894.00,1565,20221220,-24.15,947,20221013,25.34,1464,-18.92,20230518,956,24.16,20230327,1565,-24.15,20221220,947,25.34,20221013,0.83,N,353190,100,38 억,,1121162,N,N,0,N,00,N
|
|
20230822,161117,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1200,33,2,2.83,110860624,94241,65.11,1153,1200,1153,1517,817,1167,1176.21,2.87,0,1793,1205,1186,1161,1142,1117,1173,1129,39,350,100,810,1,1,38979220,468,-34.29,1.34,12,0.24,-35.00,894.00,1565,20221220,-23.32,947,20221013,26.72,1464,-18.03,20230518,956,25.52,20230327,1565,-23.32,20221220,947,26.72,20221013,0.78,N,353190,100,38 억,,1119263,N,N,0,N,00,N
|
|
20230822,151117,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1190,23,2,1.97,80989786,69168,47.79,1153,1190,1153,1517,817,1167,1170.98,2.87,0,1579,1205,1186,1161,1142,1117,1173,1129,39,350,100,810,1,1,38979220,464,-34.00,1.33,12,0.18,-35.00,894.00,1565,20221220,-23.96,947,20221013,25.66,1464,-18.72,20230518,956,24.48,20230327,1565,-23.96,20221220,947,25.66,20221013,0.78,N,353190,100,38 억,,1119263,N,N,0,N,00,N
|
|
20230822,141117,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1182,15,2,1.29,71442075,61101,42.22,1153,1190,1153,1517,817,1167,1169.29,2.87,0,3174,1205,1186,1161,1142,1117,1173,1129,39,350,100,810,1,1,38979220,461,-33.77,1.32,12,0.16,-35.00,894.00,1565,20221220,-24.47,947,20221013,24.82,1464,-19.26,20230518,956,23.64,20230327,1565,-24.47,20221220,947,24.82,20221013,0.78,N,353190,100,38 억,,1119263,N,N,0,N,00,N
|
|
20230822,131114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1166,-1,5,-0.09,58176995,49852,34.44,1153,1190,1153,1517,817,1167,1166.99,2.87,0,6280,1205,1186,1161,1142,1117,1173,1129,39,350,100,810,1,1,38979220,454,-33.31,1.30,12,0.13,-35.00,894.00,1565,20221220,-25.50,947,20221013,23.13,1464,-20.36,20230518,956,21.97,20230327,1565,-25.50,20221220,947,23.13,20221013,0.78,N,353190,100,38 억,,1119263,N,N,0,N,00,N
|
|
20230822,121101,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1179,12,2,1.03,56002448,47999,33.16,1153,1190,1153,1517,817,1167,1166.74,2.87,0,5155,1205,1186,1161,1142,1117,1173,1129,39,350,100,810,1,1,38979220,460,-33.69,1.32,12,0.12,-35.00,894.00,1565,20221220,-24.66,947,20221013,24.50,1464,-19.47,20230518,956,23.33,20230327,1565,-24.66,20221220,947,24.50,20221013,0.78,N,353190,100,38 억,,1119263,N,N,0,N,00,N
|
|
20230822,111114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1176,9,2,0.77,48274592,41457,28.64,1153,1190,1153,1517,817,1167,1164.38,2.87,0,4663,1205,1186,1161,1142,1117,1173,1129,39,350,100,810,1,1,38979220,458,-33.60,1.32,12,0.11,-35.00,894.00,1565,20221220,-24.86,947,20221013,24.18,1464,-19.67,20230518,956,23.01,20230327,1565,-24.86,20221220,947,24.18,20221013,0.78,N,353190,100,38 억,,1119263,N,N,0,N,00,N
|
|
20230822,101112,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1188,21,2,1.80,43134647,37092,25.63,1153,1190,1153,1517,817,1167,1162.78,2.87,0,4674,1205,1186,1161,1142,1117,1173,1129,39,350,100,810,1,1,38979220,463,-33.94,1.33,12,0.10,-35.00,894.00,1565,20221220,-24.09,947,20221013,25.45,1464,-18.85,20230518,956,24.27,20230327,1565,-24.09,20221220,947,25.45,20221013,0.78,N,353190,100,38 억,,1119263,N,N,0,N,00,N
|
|
20230822,091110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1167,0,3,0.00,16761778,14496,10.02,1153,1167,1153,1517,817,1167,1155.38,2.87,0,-1527,1205,1186,1161,1142,1117,1173,1129,39,350,100,810,1,1,38979220,455,-33.34,1.31,12,0.04,-35.00,894.00,1565,20221220,-25.43,947,20221013,23.23,1464,-20.29,20230518,956,22.07,20230327,1565,-25.43,20221220,947,23.23,20221013,0.78,N,353190,100,38 억,,1119263,N,N,0,N,00,N
|
|
20230821,161109,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1167,-6,5,-0.51,166791781,144732,147.42,1173,1180,1136,1524,822,1173,1152.42,2.94,0,-25835,1209,1191,1171,1153,1133,1181,1143,39,351,100,820,1,1,38979220,455,-33.34,1.31,12,0.37,-35.00,894.00,1565,20221220,-25.43,947,20221013,23.23,1464,-20.29,20230518,956,22.07,20230327,1565,-25.43,20221220,947,23.23,20221013,0.83,N,353190,100,38 억,,1145098,N,N,0,N,00,N
|
|
20230821,151116,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1145,-28,5,-2.39,162421289,140968,143.58,1173,1180,1136,1524,822,1173,1152.19,2.94,0,-24504,1209,1191,1171,1153,1133,1181,1143,39,351,100,820,1,1,38979220,446,-32.71,1.28,12,0.36,-35.00,894.00,1565,20221220,-26.84,947,20221013,20.91,1464,-21.79,20230518,956,19.77,20230327,1565,-26.84,20221220,947,20.91,20221013,0.83,N,353190,100,38 억,,1145098,N,N,0,N,00,N
|
|
20230821,141110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1145,-28,5,-2.39,146454345,127036,129.39,1173,1180,1136,1524,822,1173,1152.86,2.94,0,-21686,1209,1191,1171,1153,1133,1181,1143,39,351,100,820,1,1,38979220,446,-32.71,1.28,12,0.33,-35.00,894.00,1565,20221220,-26.84,947,20221013,20.91,1464,-21.79,20230518,956,19.77,20230327,1565,-26.84,20221220,947,20.91,20221013,0.83,N,353190,100,38 억,,1145098,N,N,0,N,00,N
|
|
20230821,131124,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1145,-28,5,-2.39,121823060,105517,107.47,1173,1180,1136,1524,822,1173,1154.53,2.94,0,-21556,1209,1191,1171,1153,1133,1181,1143,39,351,100,820,1,1,38979220,446,-32.71,1.28,12,0.27,-35.00,894.00,1565,20221220,-26.84,947,20221013,20.91,1464,-21.79,20230518,956,19.77,20230327,1565,-26.84,20221220,947,20.91,20221013,0.83,N,353190,100,38 억,,1145098,N,N,0,N,00,N
|
|
20230821,121120,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1144,-29,5,-2.47,108074227,93484,95.22,1173,1180,1136,1524,822,1173,1156.07,2.94,0,-16505,1209,1191,1171,1153,1133,1181,1143,39,351,100,820,1,1,38979220,446,-32.69,1.28,12,0.24,-35.00,894.00,1565,20221220,-26.90,947,20221013,20.80,1464,-21.86,20230518,956,19.67,20230327,1565,-26.90,20221220,947,20.80,20221013,0.83,N,353190,100,38 억,,1145098,N,N,0,N,00,N
|
|
20230821,111110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1162,-11,5,-0.94,55223420,47468,48.35,1173,1180,1153,1524,822,1173,1163.38,2.94,0,-13620,1209,1191,1171,1153,1133,1181,1143,39,351,100,820,1,1,38979220,453,-33.20,1.30,12,0.12,-35.00,894.00,1565,20221220,-25.75,947,20221013,22.70,1464,-20.63,20230518,956,21.55,20230327,1565,-25.75,20221220,947,22.70,20221013,0.83,N,353190,100,38 억,,1145098,N,N,0,N,00,N
|
|
20230821,101108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1164,-9,5,-0.77,43184251,37118,37.81,1173,1180,1153,1524,822,1173,1163.43,2.94,0,-9728,1209,1191,1171,1153,1133,1181,1143,39,351,100,820,1,1,38979220,454,-33.26,1.30,12,0.10,-35.00,894.00,1565,20221220,-25.62,947,20221013,22.91,1464,-20.49,20230518,956,21.76,20230327,1565,-25.62,20221220,947,22.91,20221013,0.83,N,353190,100,38 억,,1145098,N,N,0,N,00,N
|
|
20230821,091120,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1164,-9,5,-0.77,12468532,10663,10.86,1173,1180,1161,1524,822,1173,1169.33,2.94,0,-4677,1209,1191,1171,1153,1133,1181,1143,39,351,100,820,1,1,38979220,454,-33.26,1.30,12,0.03,-35.00,894.00,1565,20221220,-25.62,947,20221013,22.91,1464,-20.49,20230518,956,21.76,20230327,1565,-25.62,20221220,947,22.91,20221013,0.83,N,353190,100,38 억,,1145098,N,N,0,N,00,N
|
|
20230818,161110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1173,-16,5,-1.35,114830808,98086,41.80,1175,1189,1151,1545,833,1189,1170.71,3.00,0,-25579,1248,1218,1159,1129,1070,1233,1144,39,356,100,830,1,1,38979220,457,-33.51,1.31,12,0.25,-35.00,894.00,1565,20221220,-25.05,947,20221013,23.86,1464,-19.88,20230518,956,22.70,20230327,1565,-25.05,20221220,947,23.86,20221013,0.88,N,353190,100,38 억,,1169880,N,N,0,N,00,N
|
|
20230818,151100,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1170,-19,5,-1.60,105122589,89806,38.27,1175,1189,1151,1545,833,1189,1170.55,3.00,0,-24724,1248,1218,1159,1129,1070,1233,1144,39,356,100,830,1,1,38979220,456,-33.43,1.31,12,0.23,-35.00,894.00,1565,20221220,-25.24,947,20221013,23.55,1464,-20.08,20230518,956,22.38,20230327,1565,-25.24,20221220,947,23.55,20221013,0.88,N,353190,100,38 억,,1169880,N,N,0,N,00,N
|
|
20230818,141110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1167,-22,5,-1.85,73983703,63034,26.86,1175,1189,1163,1545,833,1189,1173.71,3.00,0,-19206,1248,1218,1159,1129,1070,1233,1144,39,356,100,830,1,1,38979220,455,-33.34,1.31,12,0.16,-35.00,894.00,1565,20221220,-25.43,947,20221013,23.23,1464,-20.29,20230518,956,22.07,20230327,1565,-25.43,20221220,947,23.23,20221013,0.88,N,353190,100,38 억,,1169880,N,N,0,N,00,N
|
|
20230818,131102,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1180,-9,5,-0.76,53100580,45202,19.26,1175,1189,1163,1545,833,1189,1174.74,3.00,0,-12916,1248,1218,1159,1129,1070,1233,1144,39,356,100,830,1,1,38979220,460,-33.71,1.32,12,0.12,-35.00,894.00,1565,20221220,-24.60,947,20221013,24.60,1464,-19.40,20230518,956,23.43,20230327,1565,-24.60,20221220,947,24.60,20221013,0.88,N,353190,100,38 억,,1169880,N,N,0,N,00,N
|
|
20230818,121113,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1174,-15,5,-1.26,45507433,38751,16.51,1175,1189,1163,1545,833,1189,1174.36,3.00,0,-9694,1248,1218,1159,1129,1070,1233,1144,39,356,100,830,1,1,38979220,458,-33.54,1.31,12,0.10,-35.00,894.00,1565,20221220,-24.98,947,20221013,23.97,1464,-19.81,20230518,956,22.80,20230327,1565,-24.98,20221220,947,23.97,20221013,0.88,N,353190,100,38 억,,1169880,N,N,0,N,00,N
|
|
20230818,111105,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1174,-15,5,-1.26,33368494,28442,12.12,1175,1183,1163,1545,833,1189,1173.21,3.00,0,-9532,1248,1218,1159,1129,1070,1233,1144,39,356,100,830,1,1,38979220,458,-33.54,1.31,12,0.07,-35.00,894.00,1565,20221220,-24.98,947,20221013,23.97,1464,-19.81,20230518,956,22.80,20230327,1565,-24.98,20221220,947,23.97,20221013,0.88,N,353190,100,38 억,,1169880,N,N,0,N,00,N
|
|
20230818,101110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1166,-23,5,-1.93,25698508,21917,9.34,1175,1183,1163,1545,833,1189,1172.54,3.00,0,-8713,1248,1218,1159,1129,1070,1233,1144,39,356,100,830,1,1,38979220,454,-33.31,1.30,12,0.06,-35.00,894.00,1565,20221220,-25.50,947,20221013,23.13,1464,-20.36,20230518,956,21.97,20230327,1565,-25.50,20221220,947,23.13,20221013,0.88,N,353190,100,38 억,,1169880,N,N,0,N,00,N
|
|
20230818,091116,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1168,-21,5,-1.77,8531366,7261,3.09,1175,1183,1168,1545,833,1189,1174.96,3.00,0,-4395,1248,1218,1159,1129,1070,1233,1144,39,356,100,830,1,1,38979220,455,-33.37,1.31,12,0.02,-35.00,894.00,1565,20221220,-25.37,947,20221013,23.34,1464,-20.22,20230518,956,22.18,20230327,1565,-25.37,20221220,947,23.34,20221013,0.88,N,353190,100,38 억,,1169880,N,N,0,N,00,N
|
|
20230817,161110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1189,29,2,2.50,269445691,234649,62.35,1160,1189,1100,1508,812,1160,1148.28,3.09,0,-37071,1223,1191,1168,1136,1113,1180,1125,39,348,100,810,1,1,38979220,463,-33.97,1.33,12,0.60,-35.00,894.00,1565,20221220,-24.03,947,20221013,25.55,1464,-18.78,20230518,956,24.37,20230327,1565,-24.03,20221220,947,25.55,20221013,0.83,N,353190,100,38 억,,1203804,N,N,0,N,00,N
|
|
20230817,151118,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1180,20,2,1.72,253798867,221485,58.86,1160,1183,1100,1508,812,1160,1145.89,3.09,0,-34221,1223,1191,1168,1136,1113,1180,1125,39,348,100,810,1,1,38979220,460,-33.71,1.32,12,0.57,-35.00,894.00,1565,20221220,-24.60,947,20221013,24.60,1464,-19.40,20230518,956,23.43,20230327,1565,-24.60,20221220,947,24.60,20221013,0.83,N,353190,100,38 억,,1203804,N,N,0,N,00,N
|
|
20230817,141107,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1175,15,2,1.29,219188960,191993,51.02,1160,1179,1100,1508,812,1160,1141.63,3.09,0,-29690,1223,1191,1168,1136,1113,1180,1125,39,348,100,810,1,1,38979220,458,-33.57,1.31,12,0.49,-35.00,894.00,1565,20221220,-24.92,947,20221013,24.08,1464,-19.74,20230518,956,22.91,20230327,1565,-24.92,20221220,947,24.08,20221013,0.83,N,353190,100,38 억,,1203804,N,N,0,N,00,N
|
|
20230817,131103,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1170,10,2,0.86,203822992,178853,47.53,1160,1179,1100,1508,812,1160,1139.59,3.09,0,-30440,1223,1191,1168,1136,1113,1180,1125,39,348,100,810,1,1,38979220,456,-33.43,1.31,12,0.46,-35.00,894.00,1565,20221220,-25.24,947,20221013,23.55,1464,-20.08,20230518,956,22.38,20230327,1565,-25.24,20221220,947,23.55,20221013,0.83,N,353190,100,38 억,,1203804,N,N,0,N,00,N
|
|
20230817,121108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1156,-4,5,-0.34,182374332,160482,42.65,1160,1165,1100,1508,812,1160,1136.39,3.09,0,-33327,1223,1191,1168,1136,1113,1180,1125,39,348,100,810,1,1,38979220,451,-33.03,1.29,12,0.41,-35.00,894.00,1565,20221220,-26.13,947,20221013,22.07,1464,-21.04,20230518,956,20.92,20230327,1565,-26.13,20221220,947,22.07,20221013,0.83,N,353190,100,38 억,,1203804,N,N,0,N,00,N
|
|
20230817,111108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1137,-23,5,-1.98,166610171,146748,39.00,1160,1165,1100,1508,812,1160,1135.32,3.09,0,-28505,1223,1191,1168,1136,1113,1180,1125,39,348,100,810,1,1,38979220,443,-32.49,1.27,12,0.38,-35.00,894.00,1565,20221220,-27.35,947,20221013,20.06,1464,-22.34,20230518,956,18.93,20230327,1565,-27.35,20221220,947,20.06,20221013,0.83,N,353190,100,38 억,,1203804,N,N,0,N,00,N
|
|
20230817,101102,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1132,-28,5,-2.41,102875789,89648,23.82,1160,1165,1120,1508,812,1160,1147.53,3.09,0,-19390,1223,1191,1168,1136,1113,1180,1125,39,348,100,810,1,1,38979220,441,-32.34,1.27,12,0.23,-35.00,894.00,1565,20221220,-27.67,947,20221013,19.54,1464,-22.68,20230518,956,18.41,20230327,1565,-27.67,20221220,947,19.54,20221013,0.83,N,353190,100,38 억,,1203804,N,N,0,N,00,N
|
|
20230817,091100,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1153,-7,5,-0.60,46665333,40219,10.69,1160,1165,1150,1508,812,1160,1160.28,3.09,0,-11197,1223,1191,1168,1136,1113,1180,1125,39,348,100,810,1,1,38979220,449,-32.94,1.29,12,0.10,-35.00,894.00,1565,20221220,-26.33,947,20221013,21.75,1464,-21.24,20230518,956,20.61,20230327,1565,-26.33,20221220,947,21.75,20221013,0.83,N,353190,100,38 억,,1203804,N,N,0,N,00,N
|
|
20230816,161106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1160,-25,5,-2.11,445271910,376298,66.69,1175,1200,1145,1540,830,1185,1183.30,2.99,0,36222,1273,1229,1181,1137,1089,1251,1159,39,355,100,820,1,1,38979220,452,-33.14,1.30,12,0.97,-35.00,894.00,1565,20221220,-25.88,947,20221013,22.49,1464,-20.77,20230518,956,21.34,20230327,1565,-25.88,20221220,947,22.49,20221013,0.84,N,353190,100,38 억,,1166193,N,N,0,N,00,N
|
|
20230816,151109,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1198,13,2,1.10,412965174,348645,61.79,1175,1200,1145,1540,830,1185,1184.49,2.99,0,31236,1273,1229,1181,1137,1089,1251,1159,39,355,100,820,1,1,38979220,467,-34.23,1.34,12,0.89,-35.00,894.00,1565,20221220,-23.45,947,20221013,26.50,1464,-18.17,20230518,956,25.31,20230327,1565,-23.45,20221220,947,26.50,20221013,0.84,N,353190,100,38 억,,1166193,N,N,0,N,00,N
|
|
20230816,141106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1197,12,2,1.01,367265663,310419,55.01,1175,1200,1145,1540,830,1185,1183.13,2.99,0,29291,1273,1229,1181,1137,1089,1251,1159,39,355,100,820,1,1,38979220,467,-34.20,1.34,12,0.80,-35.00,894.00,1565,20221220,-23.51,947,20221013,26.40,1464,-18.24,20230518,956,25.21,20230327,1565,-23.51,20221220,947,26.40,20221013,0.84,N,353190,100,38 억,,1166193,N,N,0,N,00,N
|
|
20230816,131104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1199,14,2,1.18,298273333,252779,44.80,1175,1200,1145,1540,830,1185,1179.98,2.99,0,26768,1273,1229,1181,1137,1089,1251,1159,39,355,100,820,1,1,38979220,467,-34.26,1.34,12,0.65,-35.00,894.00,1565,20221220,-23.39,947,20221013,26.61,1464,-18.10,20230518,956,25.42,20230327,1565,-23.39,20221220,947,26.61,20221013,0.84,N,353190,100,38 억,,1166193,N,N,0,N,00,N
|
|
20230816,121121,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1190,5,2,0.42,191968663,164115,29.09,1175,1195,1145,1540,830,1185,1169.72,2.99,0,15297,1273,1229,1181,1137,1089,1251,1159,39,355,100,820,1,1,38979220,464,-34.00,1.33,12,0.42,-35.00,894.00,1565,20221220,-23.96,947,20221013,25.66,1464,-18.72,20230518,956,24.48,20230327,1565,-23.96,20221220,947,25.66,20221013,0.84,N,353190,100,38 억,,1166193,N,N,0,N,00,N
|
|
20230816,111117,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1157,-28,5,-2.36,129680273,111335,19.73,1175,1183,1145,1540,830,1185,1164.78,2.99,0,-2738,1273,1229,1181,1137,1089,1251,1159,39,355,100,820,1,1,38979220,451,-33.06,1.29,12,0.29,-35.00,894.00,1565,20221220,-26.07,947,20221013,22.18,1464,-20.97,20230518,956,21.03,20230327,1565,-26.07,20221220,947,22.18,20221013,0.84,N,353190,100,38 억,,1166193,N,N,0,N,00,N
|
|
20230816,101108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1154,-31,5,-2.62,112076552,96050,17.02,1175,1183,1148,1540,830,1185,1166.86,2.99,0,-3893,1273,1229,1181,1137,1089,1251,1159,39,355,100,820,1,1,38979220,450,-32.97,1.29,12,0.25,-35.00,894.00,1565,20221220,-26.26,947,20221013,21.86,1464,-21.17,20230518,956,20.71,20230327,1565,-26.26,20221220,947,21.86,20221013,0.84,N,353190,100,38 억,,1166193,N,N,0,N,00,N
|
|
20230816,091102,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1171,-14,5,-1.18,29398350,25026,4.44,1175,1181,1159,1540,830,1185,1174.71,2.99,0,-5712,1273,1229,1181,1137,1089,1251,1159,39,355,100,820,1,1,38979220,456,-33.46,1.31,12,0.06,-35.00,894.00,1565,20221220,-25.18,947,20221013,23.65,1464,-20.01,20230518,956,22.49,20230327,1565,-25.18,20221220,947,23.65,20221013,0.84,N,353190,100,38 억,,1166193,N,N,0,N,00,N
|
|
20230814,161053,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1185,47,2,4.13,668838681,563604,715.66,1138,1225,1133,1479,797,1138,1186.73,2.87,0,54959,1174,1155,1143,1124,1112,1165,1134,39,341,100,790,1,1,38979220,462,-33.86,1.33,12,1.45,-35.00,894.00,1565,20221220,-24.28,947,20221013,25.13,1464,-19.06,20230518,956,23.95,20230327,1565,-24.28,20221220,947,25.13,20221013,0.86,N,353190,100,38 억,,1119905,N,N,0,N,00,N
|
|
20230814,151051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1186,48,2,4.22,655180927,552004,700.93,1138,1225,1133,1479,797,1138,1186.91,2.87,0,54145,1174,1155,1143,1124,1112,1165,1134,39,341,100,790,1,1,38979220,462,-33.89,1.33,12,1.42,-35.00,894.00,1565,20221220,-24.22,947,20221013,25.24,1464,-18.99,20230518,956,24.06,20230327,1565,-24.22,20221220,947,25.24,20221013,0.86,N,353190,100,38 억,,1119905,N,N,0,N,00,N
|
|
20230814,141054,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1183,45,2,3.95,623528288,525316,667.04,1138,1225,1133,1479,797,1138,1186.96,2.87,0,49317,1174,1155,1143,1124,1112,1165,1134,39,341,100,790,1,1,38979220,461,-33.80,1.32,12,1.35,-35.00,894.00,1565,20221220,-24.41,947,20221013,24.92,1464,-19.19,20230518,956,23.74,20230327,1565,-24.41,20221220,947,24.92,20221013,0.86,N,353190,100,38 억,,1119905,N,N,0,N,00,N
|
|
20230814,131040,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1220,82,2,7.21,530565562,447203,567.86,1138,1225,1133,1479,797,1138,1186.41,2.87,0,46409,1174,1155,1143,1124,1112,1165,1134,39,341,100,790,1,1,38979220,476,-34.86,1.36,12,1.15,-35.00,894.00,1565,20221220,-22.04,947,20221013,28.83,1464,-16.67,20230518,956,27.62,20230327,1565,-22.04,20221220,947,28.83,20221013,0.86,N,353190,100,38 억,,1119905,N,N,0,N,00,N
|
|
20230814,121050,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1191,53,2,4.66,416354458,352009,446.98,1138,1225,1133,1479,797,1138,1182.79,2.87,0,19064,1174,1155,1143,1124,1112,1165,1134,39,341,100,790,1,1,38979220,464,-34.03,1.33,12,0.90,-35.00,894.00,1565,20221220,-23.90,947,20221013,25.77,1464,-18.65,20230518,956,24.58,20230327,1565,-23.90,20221220,947,25.77,20221013,0.86,N,353190,100,38 억,,1119905,N,N,0,N,00,N
|
|
20230814,111041,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1187,49,2,4.31,242657021,205112,260.45,1138,1225,1133,1479,797,1138,1183.05,2.87,0,14286,1174,1155,1143,1124,1112,1165,1134,39,341,100,790,1,1,38979220,463,-33.91,1.33,12,0.53,-35.00,894.00,1565,20221220,-24.15,947,20221013,25.34,1464,-18.92,20230518,956,24.16,20230327,1565,-24.15,20221220,947,25.34,20221013,0.86,N,353190,100,38 억,,1119905,N,N,0,N,00,N
|
|
20230814,101046,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1178,40,2,3.51,76343073,66305,84.19,1138,1193,1133,1479,797,1138,1151.39,2.87,0,2063,1174,1155,1143,1124,1112,1165,1134,39,341,100,790,1,1,38979220,459,-33.66,1.32,12,0.17,-35.00,894.00,1565,20221220,-24.73,947,20221013,24.39,1464,-19.54,20230518,956,23.22,20230327,1565,-24.73,20221220,947,24.39,20221013,0.86,N,353190,100,38 억,,1119905,N,N,0,N,00,N
|
|
20230814,091041,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1137,-1,5,-0.09,2268281,1994,2.53,1138,1138,1135,1479,797,1138,1137.55,2.87,0,168,1174,1155,1143,1124,1112,1165,1134,39,341,100,790,1,1,38979220,443,-32.49,1.27,12,0.01,-35.00,894.00,1565,20221220,-27.35,947,20221013,20.06,1464,-22.34,20230518,956,18.93,20230327,1565,-27.35,20221220,947,20.06,20221013,0.86,N,353190,100,38 억,,1119905,N,N,0,N,00,N
|
|
20230811,161043,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1138,7,2,0.62,89900080,78653,95.04,1137,1162,1131,1470,792,1131,1143.00,2.84,0,11510,1166,1148,1126,1108,1086,1157,1117,39,339,100,790,1,1,38979220,444,-32.51,1.27,12,0.20,-35.00,894.00,1565,20221220,-27.28,947,20221013,20.17,1464,-22.27,20230518,956,19.04,20230327,1565,-27.28,20221220,947,20.17,20221013,0.86,N,353190,100,38 억,,1108395,N,N,0,N,00,N
|
|
20230811,151036,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1141,10,2,0.88,83434573,72972,88.18,1137,1162,1131,1470,792,1131,1143.38,2.84,0,11476,1166,1148,1126,1108,1086,1157,1117,39,339,100,790,1,1,38979220,445,-32.60,1.28,12,0.19,-35.00,894.00,1565,20221220,-27.09,947,20221013,20.49,1464,-22.06,20230518,956,19.35,20230327,1565,-27.09,20221220,947,20.49,20221013,0.86,N,353190,100,38 억,,1108395,N,N,0,N,00,N
|
|
20230811,141035,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1138,7,2,0.62,74605962,65201,78.79,1137,1162,1131,1470,792,1131,1144.25,2.84,0,11354,1166,1148,1126,1108,1086,1157,1117,39,339,100,790,1,1,38979220,444,-32.51,1.27,12,0.17,-35.00,894.00,1565,20221220,-27.28,947,20221013,20.17,1464,-22.27,20230518,956,19.04,20230327,1565,-27.28,20221220,947,20.17,20221013,0.86,N,353190,100,38 억,,1108395,N,N,0,N,00,N
|
|
20230811,131034,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1142,11,2,0.97,67475738,58945,71.23,1137,1162,1131,1470,792,1131,1144.72,2.84,0,10599,1166,1148,1126,1108,1086,1157,1117,39,339,100,790,1,1,38979220,445,-32.63,1.28,12,0.15,-35.00,894.00,1565,20221220,-27.03,947,20221013,20.59,1464,-21.99,20230518,956,19.46,20230327,1565,-27.03,20221220,947,20.59,20221013,0.86,N,353190,100,38 억,,1108395,N,N,0,N,00,N
|
|
20230811,121025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1141,10,2,0.88,65773365,57457,69.43,1137,1162,1131,1470,792,1131,1144.74,2.84,0,10323,1166,1148,1126,1108,1086,1157,1117,39,339,100,790,1,1,38979220,445,-32.60,1.28,12,0.15,-35.00,894.00,1565,20221220,-27.09,947,20221013,20.49,1464,-22.06,20230518,956,19.35,20230327,1565,-27.09,20221220,947,20.49,20221013,0.86,N,353190,100,38 억,,1108395,N,N,0,N,00,N
|
|
20230811,111026,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1140,9,2,0.80,60865749,53173,64.25,1137,1162,1131,1470,792,1131,1144.67,2.84,0,9872,1166,1148,1126,1108,1086,1157,1117,39,339,100,790,1,1,38979220,444,-32.57,1.28,12,0.14,-35.00,894.00,1565,20221220,-27.16,947,20221013,20.38,1464,-22.13,20230518,956,19.25,20230327,1565,-27.16,20221220,947,20.38,20221013,0.86,N,353190,100,38 억,,1108395,N,N,0,N,00,N
|
|
20230811,101020,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1135,4,2,0.35,50413697,44043,53.22,1137,1162,1131,1470,792,1131,1144.65,2.84,0,8571,1166,1148,1126,1108,1086,1157,1117,39,339,100,790,1,1,38979220,442,-32.43,1.27,12,0.11,-35.00,894.00,1565,20221220,-27.48,947,20221013,19.85,1464,-22.47,20230518,956,18.72,20230327,1565,-27.48,20221220,947,19.85,20221013,0.86,N,353190,100,38 억,,1108395,N,N,0,N,00,N
|
|
20230811,091034,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1131,0,3,0.00,1579611,1392,1.68,1137,1145,1131,1470,792,1131,1134.78,2.84,0,-81,1166,1148,1126,1108,1086,1157,1117,39,339,100,790,1,1,38979220,441,-32.31,1.27,12,0.00,-35.00,894.00,1565,20221220,-27.73,947,20221013,19.43,1464,-22.75,20230518,956,18.31,20230327,1565,-27.73,20221220,947,19.43,20221013,0.86,N,353190,100,38 억,,1108395,N,N,0,N,00,N
|
|
20230810,161022,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1131,21,2,1.89,92637648,82743,133.86,1120,1144,1104,1443,777,1110,1119.58,2.86,0,-5890,1173,1141,1101,1069,1029,1157,1085,39,333,100,770,1,1,38979220,441,-32.31,1.27,12,0.21,-35.00,894.00,1565,20221220,-27.73,947,20221013,19.43,1464,-22.75,20230518,956,18.31,20230327,1565,-27.73,20221220,947,19.43,20221013,0.86,N,353190,100,38 억,,1114285,N,N,0,N,00,N
|
|
20230810,151019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1128,18,2,1.62,88239259,78849,127.56,1120,1144,1104,1443,777,1110,1119.09,2.86,0,-3630,1173,1141,1101,1069,1029,1157,1085,39,333,100,770,1,1,38979220,440,-32.23,1.26,12,0.20,-35.00,894.00,1565,20221220,-27.92,947,20221013,19.11,1464,-22.95,20230518,956,17.99,20230327,1565,-27.92,20221220,947,19.11,20221013,0.86,N,353190,100,38 억,,1114285,N,N,0,N,00,N
|
|
20230810,141020,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1115,5,2,0.45,77328181,69104,111.79,1120,1144,1104,1443,777,1110,1119.01,2.86,0,-6340,1173,1141,1101,1069,1029,1157,1085,39,333,100,770,1,1,38979220,435,-31.86,1.25,12,0.18,-35.00,894.00,1565,20221220,-28.75,947,20221013,17.74,1464,-23.84,20230518,956,16.63,20230327,1565,-28.75,20221220,947,17.74,20221013,0.86,N,353190,100,38 억,,1114285,N,N,0,N,00,N
|
|
20230810,131010,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1114,4,2,0.36,73911334,66041,106.84,1120,1144,1104,1443,777,1110,1119.17,2.86,0,-6962,1173,1141,1101,1069,1029,1157,1085,39,333,100,770,1,1,38979220,434,-31.83,1.25,12,0.17,-35.00,894.00,1565,20221220,-28.82,947,20221013,17.63,1464,-23.91,20230518,956,16.53,20230327,1565,-28.82,20221220,947,17.63,20221013,0.86,N,353190,100,38 억,,1114285,N,N,0,N,00,N
|
|
20230810,121029,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1118,8,2,0.72,63191065,56422,91.28,1120,1144,1104,1443,777,1110,1119.97,2.86,0,-5476,1173,1141,1101,1069,1029,1157,1085,39,333,100,770,1,1,38979220,436,-31.94,1.25,12,0.14,-35.00,894.00,1565,20221220,-28.56,947,20221013,18.06,1464,-23.63,20230518,956,16.95,20230327,1565,-28.56,20221220,947,18.06,20221013,0.86,N,353190,100,38 억,,1114285,N,N,0,N,00,N
|
|
20230810,111032,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1126,16,2,1.44,59071422,52737,85.31,1120,1144,1104,1443,777,1110,1120.11,2.86,0,-5434,1173,1141,1101,1069,1029,1157,1085,39,333,100,770,1,1,38979220,439,-32.17,1.26,12,0.14,-35.00,894.00,1565,20221220,-28.05,947,20221013,18.90,1464,-23.09,20230518,956,17.78,20230327,1565,-28.05,20221220,947,18.90,20221013,0.86,N,353190,100,38 억,,1114285,N,N,0,N,00,N
|
|
20230810,101025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1131,21,2,1.89,48745494,43599,70.53,1120,1144,1104,1443,777,1110,1118.04,2.86,0,-4217,1173,1141,1101,1069,1029,1157,1085,39,333,100,770,1,1,38979220,441,-32.31,1.27,12,0.11,-35.00,894.00,1565,20221220,-27.73,947,20221013,19.43,1464,-22.75,20230518,956,18.31,20230327,1565,-27.73,20221220,947,19.43,20221013,0.86,N,353190,100,38 억,,1114285,N,N,0,N,00,N
|
|
20230810,091035,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1107,-3,5,-0.27,20186315,18131,29.33,1120,1122,1105,1443,777,1110,1113.36,2.86,0,-9765,1173,1141,1101,1069,1029,1157,1085,39,333,100,770,1,1,38979220,431,-31.63,1.24,12,0.05,-35.00,894.00,1565,20221220,-29.27,947,20221013,16.90,1464,-24.39,20230518,956,15.79,20230327,1565,-29.27,20221220,947,16.90,20221013,0.86,N,353190,100,38 억,,1114285,N,N,0,N,00,N
|
|
20230809,161021,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1110,27,2,2.49,67675074,61805,56.19,1077,1133,1061,1407,759,1083,1094.98,2.84,0,5755,1105,1093,1082,1070,1059,1100,1077,39,324,100,750,1,1,38979220,433,-31.71,1.24,12,0.16,-35.00,894.00,1565,20221220,-29.07,947,20221013,17.21,1464,-24.18,20230518,956,16.11,20230327,1565,-29.07,20221220,947,17.21,20221013,0.82,N,353190,100,38 억,,1107882,N,N,0,N,00,N
|
|
20230809,151009,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1102,19,2,1.75,62399514,57048,51.86,1077,1133,1061,1407,759,1083,1093.81,2.84,0,6581,1105,1093,1082,1070,1059,1100,1077,39,324,100,750,1,1,38979220,430,-31.49,1.23,12,0.15,-35.00,894.00,1565,20221220,-29.58,947,20221013,16.37,1464,-24.73,20230518,956,15.27,20230327,1565,-29.58,20221220,947,16.37,20221013,0.82,N,353190,100,38 억,,1107882,N,N,0,N,00,N
|
|
20230809,141005,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1103,20,2,1.85,59084445,54036,49.13,1077,1133,1061,1407,759,1083,1093.43,2.84,0,6867,1105,1093,1082,1070,1059,1100,1077,39,324,100,750,1,1,38979220,430,-31.51,1.23,12,0.14,-35.00,894.00,1565,20221220,-29.52,947,20221013,16.47,1464,-24.66,20230518,956,15.38,20230327,1565,-29.52,20221220,947,16.47,20221013,0.82,N,353190,100,38 억,,1107882,N,N,0,N,00,N
|
|
20230809,131028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1105,22,2,2.03,54321322,49705,45.19,1077,1133,1061,1407,759,1083,1092.87,2.84,0,6192,1105,1093,1082,1070,1059,1100,1077,39,324,100,750,1,1,38979220,431,-31.57,1.24,12,0.13,-35.00,894.00,1565,20221220,-29.39,947,20221013,16.68,1464,-24.52,20230518,956,15.59,20230327,1565,-29.39,20221220,947,16.68,20221013,0.82,N,353190,100,38 억,,1107882,N,N,0,N,00,N
|
|
20230809,121027,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1112,29,2,2.68,49742858,45558,41.42,1077,1133,1061,1407,759,1083,1091.86,2.84,0,6061,1105,1093,1082,1070,1059,1100,1077,39,324,100,750,1,1,38979220,433,-31.77,1.24,12,0.12,-35.00,894.00,1565,20221220,-28.95,947,20221013,17.42,1464,-24.04,20230518,956,16.32,20230327,1565,-28.95,20221220,947,17.42,20221013,0.82,N,353190,100,38 억,,1107882,N,N,0,N,00,N
|
|
20230809,111018,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1103,20,2,1.85,45857282,42045,38.22,1077,1133,1061,1407,759,1083,1090.67,2.84,0,5202,1105,1093,1082,1070,1059,1100,1077,39,324,100,750,1,1,38979220,430,-31.51,1.23,12,0.11,-35.00,894.00,1565,20221220,-29.52,947,20221013,16.47,1464,-24.66,20230518,956,15.38,20230327,1565,-29.52,20221220,947,16.47,20221013,0.82,N,353190,100,38 억,,1107882,N,N,0,N,00,N
|
|
20230809,101007,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1094,11,2,1.02,24364875,22596,20.54,1077,1100,1061,1407,759,1083,1078.28,2.84,0,10155,1105,1093,1082,1070,1059,1100,1077,39,324,100,750,1,1,38979220,426,-31.26,1.22,12,0.06,-35.00,894.00,1565,20221220,-30.10,947,20221013,15.52,1464,-25.27,20230518,956,14.44,20230327,1565,-30.10,20221220,947,15.52,20221013,0.82,N,353190,100,38 억,,1107882,N,N,0,N,00,N
|
|
20230809,091012,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1081,-2,5,-0.18,4019308,3742,3.40,1077,1082,1061,1407,759,1083,1074.11,2.84,0,890,1105,1093,1082,1070,1059,1100,1077,39,324,100,750,1,1,38979220,421,-30.89,1.21,12,0.01,-35.00,894.00,1565,20221220,-30.93,947,20221013,14.15,1464,-26.16,20230518,956,13.08,20230327,1565,-30.93,20221220,947,14.15,20221013,0.82,N,353190,100,38 억,,1107882,N,N,0,N,00,N
|
|
20230808,161031,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1083,-5,5,-0.46,118629375,109996,54.57,1071,1094,1071,1414,762,1088,1078.48,2.84,0,3055,1166,1126,1104,1064,1042,1116,1054,39,326,100,760,1,1,38979220,422,-30.94,1.21,12,0.28,-35.00,894.00,1565,20221220,-30.80,947,20221013,14.36,1464,-26.02,20230518,956,13.28,20230327,1565,-30.80,20221220,947,14.36,20221013,0.85,N,353190,100,38 억,,1105303,N,N,0,N,00,N
|
|
20230808,151017,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1083,-5,5,-0.46,114732735,106398,52.78,1071,1094,1071,1414,762,1088,1078.34,2.84,0,4168,1166,1126,1104,1064,1042,1116,1054,39,326,100,760,1,1,38979220,422,-30.94,1.21,12,0.27,-35.00,894.00,1565,20221220,-30.80,947,20221013,14.36,1464,-26.02,20230518,956,13.28,20230327,1565,-30.80,20221220,947,14.36,20221013,0.85,N,353190,100,38 억,,1105303,N,N,0,N,00,N
|
|
20230808,141014,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1085,-3,5,-0.28,107273683,99508,49.36,1071,1094,1071,1414,762,1088,1078.04,2.84,0,5763,1166,1126,1104,1064,1042,1116,1054,39,326,100,760,1,1,38979220,423,-31.00,1.21,12,0.26,-35.00,894.00,1565,20221220,-30.67,947,20221013,14.57,1464,-25.89,20230518,956,13.49,20230327,1565,-30.67,20221220,947,14.57,20221013,0.85,N,353190,100,38 억,,1105303,N,N,0,N,00,N
|
|
20230808,131004,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1085,-3,5,-0.28,98475739,91396,45.34,1071,1094,1071,1414,762,1088,1077.46,2.84,0,5510,1166,1126,1104,1064,1042,1116,1054,39,326,100,760,1,1,38979220,423,-31.00,1.21,12,0.23,-35.00,894.00,1565,20221220,-30.67,947,20221013,14.57,1464,-25.89,20230518,956,13.49,20230327,1565,-30.67,20221220,947,14.57,20221013,0.85,N,353190,100,38 억,,1105303,N,N,0,N,00,N
|
|
20230808,121011,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1078,-10,5,-0.92,93354719,86655,42.99,1071,1094,1071,1414,762,1088,1077.31,2.84,0,5661,1166,1126,1104,1064,1042,1116,1054,39,326,100,760,1,1,38979220,420,-30.80,1.21,12,0.22,-35.00,894.00,1565,20221220,-31.12,947,20221013,13.83,1464,-26.37,20230518,956,12.76,20230327,1565,-31.12,20221220,947,13.83,20221013,0.85,N,353190,100,38 억,,1105303,N,N,0,N,00,N
|
|
20230808,110959,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1075,-13,5,-1.19,69884612,64815,32.15,1071,1094,1071,1414,762,1088,1078.22,2.84,0,7565,1166,1126,1104,1064,1042,1116,1054,39,326,100,760,1,1,38979220,419,-30.71,1.20,12,0.17,-35.00,894.00,1565,20221220,-31.31,947,20221013,13.52,1464,-26.57,20230518,956,12.45,20230327,1565,-31.31,20221220,947,13.52,20221013,0.85,N,353190,100,38 억,,1105303,N,N,0,N,00,N
|
|
20230808,101013,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1082,-6,5,-0.55,49491165,45889,22.76,1071,1094,1071,1414,762,1088,1078.50,2.84,0,5896,1166,1126,1104,1064,1042,1116,1054,39,326,100,760,1,1,38979220,422,-30.91,1.21,12,0.12,-35.00,894.00,1565,20221220,-30.86,947,20221013,14.26,1464,-26.09,20230518,956,13.18,20230327,1565,-30.86,20221220,947,14.26,20221013,0.85,N,353190,100,38 억,,1105303,N,N,0,N,00,N
|
|
20230808,091018,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1089,1,2,0.09,30796210,28634,14.20,1071,1090,1071,1414,762,1088,1075.51,2.84,0,4346,1166,1126,1104,1064,1042,1116,1054,39,326,100,760,1,1,38979220,424,-31.11,1.22,12,0.07,-35.00,894.00,1565,20221220,-30.42,947,20221013,14.99,1464,-25.61,20230518,956,13.91,20230327,1565,-30.42,20221220,947,14.99,20221013,0.85,N,353190,100,38 억,,1105303,N,N,0,N,00,N
|
|
20230807,161008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1088,-47,5,-4.14,220733872,200923,206.38,1135,1144,1082,1475,795,1135,1098.57,2.76,0,30479,1174,1154,1115,1095,1056,1164,1105,39,340,100,790,1,1,38979220,424,-31.09,1.22,12,0.52,-35.00,894.00,1565,20221220,-30.48,947,20221013,14.89,1464,-25.68,20230518,956,13.81,20230327,1565,-30.48,20221220,947,14.89,20221013,0.87,N,353190,100,38 억,,1074497,N,N,0,N,00,N
|
|
20230807,151008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1099,-36,5,-3.17,213657457,194429,199.71,1135,1144,1082,1475,795,1135,1098.87,2.76,0,32314,1174,1154,1115,1095,1056,1164,1105,39,340,100,790,1,1,38979220,428,-31.40,1.23,12,0.50,-35.00,894.00,1565,20221220,-29.78,947,20221013,16.05,1464,-24.93,20230518,956,14.96,20230327,1565,-29.78,20221220,947,16.05,20221013,0.87,N,353190,100,38 억,,1074497,N,N,0,N,00,N
|
|
20230807,141014,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1098,-37,5,-3.26,196719076,178939,183.80,1135,1144,1082,1475,795,1135,1099.33,2.76,0,30095,1174,1154,1115,1095,1056,1164,1105,39,340,100,790,1,1,38979220,428,-31.37,1.23,12,0.46,-35.00,894.00,1565,20221220,-29.84,947,20221013,15.95,1464,-25.00,20230518,956,14.85,20230327,1565,-29.84,20221220,947,15.95,20221013,0.87,N,353190,100,38 억,,1074497,N,N,0,N,00,N
|
|
20230807,131002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1099,-36,5,-3.17,193691921,176178,180.96,1135,1144,1082,1475,795,1135,1099.38,2.76,0,29948,1174,1154,1115,1095,1056,1164,1105,39,340,100,790,1,1,38979220,428,-31.40,1.23,12,0.45,-35.00,894.00,1565,20221220,-29.78,947,20221013,16.05,1464,-24.93,20230518,956,14.96,20230327,1565,-29.78,20221220,947,16.05,20221013,0.87,N,353190,100,38 억,,1074497,N,N,0,N,00,N
|
|
20230807,121002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1111,-24,5,-2.11,178075721,161987,166.38,1135,1144,1082,1475,795,1135,1099.29,2.76,0,27691,1174,1154,1115,1095,1056,1164,1105,39,340,100,790,1,1,38979220,433,-31.74,1.24,12,0.42,-35.00,894.00,1565,20221220,-29.01,947,20221013,17.32,1464,-24.11,20230518,956,16.21,20230327,1565,-29.01,20221220,947,17.32,20221013,0.87,N,353190,100,38 억,,1074497,N,N,0,N,00,N
|
|
20230807,110953,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1110,-25,5,-2.20,61177251,54798,56.29,1135,1144,1091,1475,795,1135,1116.36,2.76,0,-19742,1174,1154,1115,1095,1056,1164,1105,39,340,100,790,1,1,38979220,433,-31.71,1.24,12,0.14,-35.00,894.00,1565,20221220,-29.07,947,20221013,17.21,1464,-24.18,20230518,956,16.11,20230327,1565,-29.07,20221220,947,17.21,20221013,0.87,N,353190,100,38 억,,1074497,N,N,0,N,00,N
|
|
20230807,101007,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1124,-11,5,-0.97,45371387,40565,41.67,1135,1144,1110,1475,795,1135,1118.42,2.76,0,-18192,1174,1154,1115,1095,1056,1164,1105,39,340,100,790,1,1,38979220,438,-32.11,1.26,12,0.10,-35.00,894.00,1565,20221220,-28.18,947,20221013,18.69,1464,-23.22,20230518,956,17.57,20230327,1565,-28.18,20221220,947,18.69,20221013,0.87,N,353190,100,38 억,,1074497,N,N,0,N,00,N
|
|
20230807,091004,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1120,-15,5,-1.32,15347124,13584,13.95,1135,1144,1110,1475,795,1135,1129.73,2.76,0,-7741,1174,1154,1115,1095,1056,1164,1105,39,340,100,790,1,1,38979220,437,-32.00,1.25,12,0.03,-35.00,894.00,1565,20221220,-28.43,947,20221013,18.27,1464,-23.50,20230518,956,17.15,20230327,1565,-28.43,20221220,947,18.27,20221013,0.87,N,353190,100,38 억,,1074497,N,N,0,N,00,N
|
|
20230804,160957,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1135,32,2,2.90,107705432,97357,106.03,1088,1135,1076,1433,773,1103,1106.30,2.76,0,-1936,1134,1118,1093,1077,1052,1126,1085,39,330,100,770,1,1,38979220,442,-32.43,1.27,12,0.25,-35.00,894.00,1565,20221220,-27.48,947,20221013,19.85,1464,-22.47,20230518,956,18.72,20230327,1565,-27.48,20221220,947,19.85,20221013,0.88,N,353190,100,38 억,,1075213,N,N,0,N,00,N
|
|
20230804,150956,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1125,22,2,1.99,102572359,92809,101.07,1088,1131,1076,1433,773,1103,1105.21,2.76,0,-1598,1134,1118,1093,1077,1052,1126,1085,39,330,100,770,1,1,38979220,439,-32.14,1.26,12,0.24,-35.00,894.00,1565,20221220,-28.12,947,20221013,18.80,1464,-23.16,20230518,956,17.68,20230327,1565,-28.12,20221220,947,18.80,20221013,0.88,N,353190,100,38 억,,1075213,N,N,0,N,00,N
|
|
20230804,141011,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1129,26,2,2.36,91634885,83109,90.51,1088,1130,1076,1433,773,1103,1102.59,2.76,0,-555,1134,1118,1093,1077,1052,1126,1085,39,330,100,770,1,1,38979220,440,-32.26,1.26,12,0.21,-35.00,894.00,1565,20221220,-27.86,947,20221013,19.22,1464,-22.88,20230518,956,18.10,20230327,1565,-27.86,20221220,947,19.22,20221013,0.88,N,353190,100,38 억,,1075213,N,N,0,N,00,N
|
|
20230804,130954,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1110,7,2,0.63,74855121,68105,74.17,1088,1110,1076,1433,773,1103,1099.10,2.76,0,-2015,1134,1118,1093,1077,1052,1126,1085,39,330,100,770,1,1,38979220,433,-31.71,1.24,12,0.17,-35.00,894.00,1565,20221220,-29.07,947,20221013,17.21,1464,-24.18,20230518,956,16.11,20230327,1565,-29.07,20221220,947,17.21,20221013,0.88,N,353190,100,38 억,,1075213,N,N,0,N,00,N
|
|
20230804,120948,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1109,6,2,0.54,69934131,63652,69.32,1088,1109,1076,1433,773,1103,1098.67,2.76,0,-2475,1134,1118,1093,1077,1052,1126,1085,39,330,100,770,1,1,38979220,432,-31.69,1.24,12,0.16,-35.00,894.00,1565,20221220,-29.14,947,20221013,17.11,1464,-24.25,20230518,956,16.00,20230327,1565,-29.14,20221220,947,17.11,20221013,0.88,N,353190,100,38 억,,1075213,N,N,0,N,00,N
|
|
20230804,111001,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1096,-7,5,-0.63,24709042,22681,24.70,1088,1102,1076,1433,773,1103,1089.23,2.76,0,-1483,1134,1118,1093,1077,1052,1126,1085,39,330,100,770,1,1,38979220,427,-31.31,1.23,12,0.06,-35.00,894.00,1565,20221220,-29.97,947,20221013,15.73,1464,-25.14,20230518,956,14.64,20230327,1565,-29.97,20221220,947,15.73,20221013,0.88,N,353190,100,38 억,,1075213,N,N,0,N,00,N
|
|
20230804,100943,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1094,-9,5,-0.82,21515583,19763,21.52,1088,1102,1076,1433,773,1103,1088.45,2.76,0,-1426,1134,1118,1093,1077,1052,1126,1085,39,330,100,770,1,1,38979220,426,-31.26,1.22,12,0.05,-35.00,894.00,1565,20221220,-30.10,947,20221013,15.52,1464,-25.27,20230518,956,14.44,20230327,1565,-30.10,20221220,947,15.52,20221013,0.88,N,353190,100,38 억,,1075213,N,N,0,N,00,N
|
|
20230804,090944,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1080,-23,5,-2.09,8172550,7545,8.22,1088,1088,1076,1433,773,1103,1082.33,2.76,0,-233,1134,1118,1093,1077,1052,1126,1085,39,330,100,770,1,1,38979220,421,-30.86,1.21,12,0.02,-35.00,894.00,1565,20221220,-30.99,947,20221013,14.04,1464,-26.23,20230518,956,12.97,20230327,1565,-30.99,20221220,947,14.04,20221013,0.88,N,353190,100,38 억,,1075213,N,N,0,N,00,N
|
|
20230803,160947,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1103,-13,5,-1.16,99771110,91811,61.88,1100,1109,1068,1450,782,1116,1086.64,2.76,0,-461,1180,1147,1116,1083,1052,1132,1068,39,334,100,780,1,1,38979220,430,-31.51,1.23,12,0.24,-35.00,894.00,1565,20221220,-29.52,947,20221013,16.47,1464,-24.66,20230518,956,15.38,20230327,1565,-29.52,20221220,947,16.47,20221013,0.89,N,353190,100,38 억,,1076589,N,N,0,N,00,N
|
|
20230803,150954,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1104,-12,5,-1.08,92548081,85219,57.43,1100,1109,1068,1450,782,1116,1086.00,2.76,0,442,1180,1147,1116,1083,1052,1132,1068,39,334,100,780,1,1,38979220,430,-31.54,1.23,12,0.22,-35.00,894.00,1565,20221220,-29.46,947,20221013,16.58,1464,-24.59,20230518,956,15.48,20230327,1565,-29.46,20221220,947,16.58,20221013,0.89,N,353190,100,38 억,,1076589,N,N,0,N,00,N
|
|
20230803,140946,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1089,-27,5,-2.42,78637216,72533,48.88,1100,1107,1068,1450,782,1116,1084.16,2.76,0,-3191,1180,1147,1116,1083,1052,1132,1068,39,334,100,780,1,1,38979220,424,-31.11,1.22,12,0.19,-35.00,894.00,1565,20221220,-30.42,947,20221013,14.99,1464,-25.61,20230518,956,13.91,20230327,1565,-30.42,20221220,947,14.99,20221013,0.89,N,353190,100,38 억,,1076589,N,N,0,N,00,N
|
|
20230803,130948,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1088,-28,5,-2.51,73952174,68232,45.99,1100,1107,1068,1450,782,1116,1083.83,2.76,0,-3475,1180,1147,1116,1083,1052,1132,1068,39,334,100,780,1,1,38979220,424,-31.09,1.22,12,0.18,-35.00,894.00,1565,20221220,-30.48,947,20221013,14.89,1464,-25.68,20230518,956,13.81,20230327,1565,-30.48,20221220,947,14.89,20221013,0.89,N,353190,100,38 억,,1076589,N,N,0,N,00,N
|
|
20230803,120953,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1081,-35,5,-3.14,69620541,64237,43.29,1100,1107,1068,1450,782,1116,1083.81,2.76,0,-3977,1180,1147,1116,1083,1052,1132,1068,39,334,100,780,1,1,38979220,421,-30.89,1.21,12,0.16,-35.00,894.00,1565,20221220,-30.93,947,20221013,14.15,1464,-26.16,20230518,956,13.08,20230327,1565,-30.93,20221220,947,14.15,20221013,0.89,N,353190,100,38 억,,1076589,N,N,0,N,00,N
|
|
20230803,110941,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1092,-24,5,-2.15,39215473,36195,24.39,1100,1107,1068,1450,782,1116,1083.45,2.76,0,-7714,1180,1147,1116,1083,1052,1132,1068,39,334,100,780,1,1,38979220,426,-31.20,1.22,12,0.09,-35.00,894.00,1565,20221220,-30.22,947,20221013,15.31,1464,-25.41,20230518,956,14.23,20230327,1565,-30.22,20221220,947,15.31,20221013,0.89,N,353190,100,38 억,,1076589,N,N,0,N,00,N
|
|
20230803,100939,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1096,-20,5,-1.79,31537634,29126,19.63,1100,1107,1068,1450,782,1116,1082.80,2.76,0,-6310,1180,1147,1116,1083,1052,1132,1068,39,334,100,780,1,1,38979220,427,-31.31,1.23,12,0.07,-35.00,894.00,1565,20221220,-29.97,947,20221013,15.73,1464,-25.14,20230518,956,14.64,20230327,1565,-29.97,20221220,947,15.73,20221013,0.89,N,353190,100,38 억,,1076589,N,N,0,N,00,N
|
|
20230803,090940,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1084,-32,5,-2.87,8587944,7890,5.32,1100,1104,1081,1450,782,1116,1088.46,2.76,0,-1727,1180,1147,1116,1083,1052,1132,1068,39,334,100,780,1,1,38979220,423,-30.97,1.21,12,0.02,-35.00,894.00,1565,20221220,-30.73,947,20221013,14.47,1464,-25.96,20230518,956,13.39,20230327,1565,-30.73,20221220,947,14.47,20221013,0.89,N,353190,100,38 억,,1076589,N,N,0,N,00,N
|
|
20230802,160948,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1116,-10,5,-0.89,164392875,148329,140.60,1120,1149,1085,1463,789,1126,1108.30,2.79,0,-11877,1152,1138,1126,1112,1100,1133,1107,39,337,100,780,1,1,38979220,435,-31.89,1.25,12,0.38,-35.00,894.00,1565,20221220,-28.69,947,20221013,17.85,1464,-23.77,20230518,956,16.74,20230327,1565,-28.69,20221220,947,17.85,20221013,0.89,N,353190,100,38 억,,1086949,N,N,0,N,00,N
|
|
20230802,150959,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1111,-15,5,-1.33,156106152,140894,133.55,1120,1149,1085,1463,789,1126,1107.97,2.79,0,-10651,1152,1138,1126,1112,1100,1133,1107,39,337,100,780,1,1,38979220,433,-31.74,1.24,12,0.36,-35.00,894.00,1565,20221220,-29.01,947,20221013,17.32,1464,-24.11,20230518,956,16.21,20230327,1565,-29.01,20221220,947,17.32,20221013,0.89,N,353190,100,38 억,,1086949,N,N,0,N,00,N
|
|
20230802,140947,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1108,-18,5,-1.60,136522307,123326,116.90,1120,1149,1085,1463,789,1126,1107.00,2.79,0,-8786,1152,1138,1126,1112,1100,1133,1107,39,337,100,780,1,1,38979220,432,-31.66,1.24,12,0.32,-35.00,894.00,1565,20221220,-29.20,947,20221013,17.00,1464,-24.32,20230518,956,15.90,20230327,1565,-29.20,20221220,947,17.00,20221013,0.89,N,353190,100,38 억,,1086949,N,N,0,N,00,N
|
|
20230802,130940,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1103,-23,5,-2.04,88281633,79239,75.11,1120,1149,1085,1463,789,1126,1114.12,2.79,0,-8945,1152,1138,1126,1112,1100,1133,1107,39,337,100,780,1,1,38979220,430,-31.51,1.23,12,0.20,-35.00,894.00,1565,20221220,-29.52,947,20221013,16.47,1464,-24.66,20230518,956,15.38,20230327,1565,-29.52,20221220,947,16.47,20221013,0.89,N,353190,100,38 억,,1086949,N,N,0,N,00,N
|
|
20230802,120936,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1106,-20,5,-1.78,85759850,76960,72.95,1120,1149,1085,1463,789,1126,1114.34,2.79,0,-8348,1152,1138,1126,1112,1100,1133,1107,39,337,100,780,1,1,38979220,431,-31.60,1.24,12,0.20,-35.00,894.00,1565,20221220,-29.33,947,20221013,16.79,1464,-24.45,20230518,956,15.69,20230327,1565,-29.33,20221220,947,16.79,20221013,0.89,N,353190,100,38 억,,1086949,N,N,0,N,00,N
|
|
20230802,110939,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1116,-10,5,-0.89,55391357,49324,46.75,1120,1149,1116,1463,789,1126,1123.01,2.79,0,-11576,1152,1138,1126,1112,1100,1133,1107,39,337,100,780,1,1,38979220,435,-31.89,1.25,12,0.13,-35.00,894.00,1565,20221220,-28.69,947,20221013,17.85,1464,-23.77,20230518,956,16.74,20230327,1565,-28.69,20221220,947,17.85,20221013,0.89,N,353190,100,38 억,,1086949,N,N,0,N,00,N
|
|
20230802,100939,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1123,-3,5,-0.27,30204138,26845,25.45,1120,1149,1120,1463,789,1126,1125.13,2.79,0,-6415,1152,1138,1126,1112,1100,1133,1107,39,337,100,780,1,1,38979220,438,-32.09,1.26,12,0.07,-35.00,894.00,1565,20221220,-28.24,947,20221013,18.59,1464,-23.29,20230518,956,17.47,20230327,1565,-28.24,20221220,947,18.59,20221013,0.89,N,353190,100,38 억,,1086949,N,N,0,N,00,N
|
|
20230802,090939,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1126,0,3,0.00,22027403,19586,18.56,1120,1149,1120,1463,789,1126,1124.65,2.79,0,-2995,1152,1138,1126,1112,1100,1133,1107,39,337,100,780,1,1,38979220,439,-32.17,1.26,12,0.05,-35.00,894.00,1565,20221220,-28.05,947,20221013,18.90,1464,-23.09,20230518,956,17.78,20230327,1565,-28.05,20221220,947,18.90,20221013,0.89,N,353190,100,38 억,,1086949,N,N,0,N,00,N
|
|
20230801,160939,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1126,-7,5,-0.62,118676791,105500,111.24,1133,1140,1114,1472,794,1133,1124.90,2.78,0,4784,1174,1153,1134,1113,1094,1144,1104,39,339,100,790,1,1,38979220,439,-32.17,1.26,12,0.27,-35.00,894.00,1565,20221220,-28.05,947,20221013,18.90,1464,-23.09,20230518,956,17.78,20230327,1565,-28.05,20221220,947,18.90,20221013,0.89,N,353190,100,38 억,,1082157,N,N,0,N,00,N
|
|
20230801,150934,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1116,-17,5,-1.50,101631078,90360,95.27,1133,1140,1114,1472,794,1133,1124.74,2.78,0,7265,1174,1153,1134,1113,1094,1144,1104,39,339,100,790,1,1,38979220,435,-31.89,1.25,12,0.23,-35.00,894.00,1565,20221220,-28.69,947,20221013,17.85,1464,-23.77,20230518,956,16.74,20230327,1565,-28.69,20221220,947,17.85,20221013,0.89,N,353190,100,38 억,,1082157,N,N,0,N,00,N
|
|
20230801,140952,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1116,-17,5,-1.50,94781270,84236,88.82,1133,1140,1114,1472,794,1133,1125.19,2.78,0,6735,1174,1153,1134,1113,1094,1144,1104,39,339,100,790,1,1,38979220,435,-31.89,1.25,12,0.22,-35.00,894.00,1565,20221220,-28.69,947,20221013,17.85,1464,-23.77,20230518,956,16.74,20230327,1565,-28.69,20221220,947,17.85,20221013,0.89,N,353190,100,38 억,,1082157,N,N,0,N,00,N
|
|
20230801,130930,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1119,-14,5,-1.24,81305869,72173,76.10,1133,1140,1116,1472,794,1133,1126.54,2.78,0,9808,1174,1153,1134,1113,1094,1144,1104,39,339,100,790,1,1,38979220,436,-31.97,1.25,12,0.19,-35.00,894.00,1565,20221220,-28.50,947,20221013,18.16,1464,-23.57,20230518,956,17.05,20230327,1565,-28.50,20221220,947,18.16,20221013,0.89,N,353190,100,38 억,,1082157,N,N,0,N,00,N
|
|
20230801,120930,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1132,-1,5,-0.09,33963217,29986,31.62,1133,1140,1122,1472,794,1133,1132.64,2.78,0,-603,1174,1153,1134,1113,1094,1144,1104,39,339,100,790,1,1,38979220,441,-32.34,1.27,12,0.08,-35.00,894.00,1565,20221220,-27.67,947,20221013,19.54,1464,-22.68,20230518,956,18.41,20230327,1565,-27.67,20221220,947,19.54,20221013,0.89,N,353190,100,38 억,,1082157,N,N,0,N,00,N
|
|
20230801,110927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1131,-2,5,-0.18,27901350,24650,25.99,1133,1140,1122,1472,794,1133,1131.90,2.78,0,-563,1174,1153,1134,1113,1094,1144,1104,39,339,100,790,1,1,38979220,441,-32.31,1.27,12,0.06,-35.00,894.00,1565,20221220,-27.73,947,20221013,19.43,1464,-22.75,20230518,956,18.31,20230327,1565,-27.73,20221220,947,19.43,20221013,0.89,N,353190,100,38 억,,1082157,N,N,0,N,00,N
|
|
20230801,100932,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1132,-1,5,-0.09,18966904,16777,17.69,1133,1140,1122,1472,794,1133,1130.53,2.78,0,-4000,1174,1153,1134,1113,1094,1144,1104,39,339,100,790,1,1,38979220,441,-32.34,1.27,12,0.04,-35.00,894.00,1565,20221220,-27.67,947,20221013,19.54,1464,-22.68,20230518,956,18.41,20230327,1565,-27.67,20221220,947,19.54,20221013,0.89,N,353190,100,38 억,,1082157,N,N,0,N,00,N
|
|
20230801,090924,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1140,7,2,0.62,8073007,7124,7.51,1133,1140,1128,1472,794,1133,1133.21,2.78,0,-2331,1174,1153,1134,1113,1094,1144,1104,39,339,100,790,1,1,38979220,444,-32.57,1.28,12,0.02,-35.00,894.00,1565,20221220,-27.16,947,20221013,20.38,1464,-22.13,20230518,956,19.25,20230327,1565,-27.16,20221220,947,20.38,20221013,0.89,N,353190,100,38 억,,1082157,N,N,0,N,00,N
|