102 lines
42 KiB
CSV
102 lines
42 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,161132,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1082,0,3,0.00,126839277,116967,163.96,1092,1105,1073,1406,758,1082,1084.64,0.60,0,-2121,1105,1093,1081,1069,1057,1087,1063,39,324,100,770,1,1,39378420,426,-30.91,1.21,12,0.30,-35.00,894.00,1464,20230518,-26.09,956,20230327,13.18,1174,-7.84,20240105,998,8.42,20240201,1464,-26.09,20230518,956,13.18,20230327,1.10,N,353190,100,39 억,,237230,N,N,0,N,00,N
|
|
20240229,151138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1080,-2,5,-0.18,118486811,109255,153.15,1092,1105,1073,1406,758,1082,1084.77,0.60,0,-1935,1105,1093,1081,1069,1057,1087,1063,39,324,100,770,1,1,39378420,425,-30.86,1.21,12,0.28,-35.00,894.00,1464,20230518,-26.23,956,20230327,12.97,1174,-8.01,20240105,998,8.22,20240201,1464,-26.23,20230518,956,12.97,20230327,1.10,N,353190,100,39 억,,237230,N,N,0,N,00,N
|
|
20240229,141138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1083,1,2,0.09,109972234,101370,142.10,1092,1105,1073,1406,758,1082,1085.20,0.60,0,-1764,1105,1093,1081,1069,1057,1087,1063,39,324,100,770,1,1,39378420,426,-30.94,1.21,12,0.26,-35.00,894.00,1464,20230518,-26.02,956,20230327,13.28,1174,-7.75,20240105,998,8.52,20240201,1464,-26.02,20230518,956,13.28,20230327,1.10,N,353190,100,39 억,,237230,N,N,0,N,00,N
|
|
20240229,131136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1084,2,2,0.18,108005914,99556,139.56,1092,1105,1073,1406,758,1082,1085.22,0.60,0,-1579,1105,1093,1081,1069,1057,1087,1063,39,324,100,770,1,1,39378420,427,-30.97,1.21,12,0.25,-35.00,894.00,1464,20230518,-25.96,956,20230327,13.39,1174,-7.67,20240105,998,8.62,20240201,1464,-25.96,20230518,956,13.39,20230327,1.10,N,353190,100,39 억,,237230,N,N,0,N,00,N
|
|
20240229,121136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1083,1,2,0.09,100312231,92419,129.55,1092,1105,1073,1406,758,1082,1085.85,0.60,0,-1381,1105,1093,1081,1069,1057,1087,1063,39,324,100,770,1,1,39378420,426,-30.94,1.21,12,0.23,-35.00,894.00,1464,20230518,-26.02,956,20230327,13.28,1174,-7.75,20240105,998,8.52,20240201,1464,-26.02,20230518,956,13.28,20230327,1.10,N,353190,100,39 억,,237230,N,N,0,N,00,N
|
|
20240229,111139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1073,-9,5,-0.83,44525315,41142,57.67,1092,1105,1073,1406,758,1082,1082.32,0.60,0,-2942,1105,1093,1081,1069,1057,1087,1063,39,324,100,770,1,1,39378420,423,-30.66,1.20,12,0.10,-35.00,894.00,1464,20230518,-26.71,956,20230327,12.24,1174,-8.60,20240105,998,7.52,20240201,1464,-26.71,20230518,956,12.24,20230327,1.10,N,353190,100,39 억,,237230,N,N,0,N,00,N
|
|
20240229,101141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1078,-4,5,-0.37,32312825,29807,41.78,1092,1105,1077,1406,758,1082,1085.23,0.60,0,-1404,1105,1093,1081,1069,1057,1087,1063,39,324,100,770,1,1,39378420,424,-30.80,1.21,12,0.08,-35.00,894.00,1464,20230518,-26.37,956,20230327,12.76,1174,-8.18,20240105,998,8.02,20240201,1464,-26.37,20230518,956,12.76,20230327,1.10,N,353190,100,39 억,,237230,N,N,0,N,00,N
|
|
20240229,091138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1082,0,3,0.00,19403365,17894,25.08,1092,1105,1082,1406,758,1082,1087.88,0.60,0,-1728,1105,1093,1081,1069,1057,1087,1063,39,324,100,770,1,1,39378420,426,-30.91,1.21,12,0.05,-35.00,894.00,1464,20230518,-26.09,956,20230327,13.18,1174,-7.84,20240105,998,8.42,20240201,1464,-26.09,20230518,956,13.18,20230327,1.10,N,353190,100,39 억,,237230,N,N,0,N,00,N
|
|
20240228,161030,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1082,-11,5,-1.01,71876216,66607,66.24,1093,1093,1069,1420,766,1093,1079.08,0.62,0,-9720,1115,1104,1093,1082,1071,1098,1076,39,327,100,780,1,1,39378420,426,-30.91,1.21,12,0.17,-35.00,894.00,1464,20230518,-26.09,956,20230327,13.18,1174,-7.84,20240105,998,8.42,20240201,1464,-26.09,20230518,956,13.18,20230327,1.10,N,353190,100,39 억,,245642,N,Y,0,N,00,N
|
|
20240228,151030,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1076,-17,5,-1.56,52104951,48258,47.99,1093,1093,1069,1420,766,1093,1079.68,0.62,0,-9457,1115,1104,1093,1082,1071,1098,1076,39,327,100,780,1,1,39378420,424,-30.74,1.20,12,0.12,-35.00,894.00,1464,20230518,-26.50,956,20230327,12.55,1174,-8.35,20240105,998,7.82,20240201,1464,-26.50,20230518,956,12.55,20230327,1.10,N,353190,100,39 억,,245642,N,N,0,N,00,N
|
|
20240228,141136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1077,-16,5,-1.46,41114957,38032,37.82,1093,1093,1069,1420,766,1093,1081.02,0.62,0,-8109,1115,1104,1093,1082,1071,1098,1076,39,327,100,780,1,1,39378420,424,-30.77,1.20,12,0.10,-35.00,894.00,1464,20230518,-26.43,956,20230327,12.66,1174,-8.26,20240105,998,7.92,20240201,1464,-26.43,20230518,956,12.66,20230327,1.10,N,353190,100,39 억,,245642,N,N,0,N,00,N
|
|
20240228,131126,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1077,-16,5,-1.46,35134990,32467,32.29,1093,1093,1069,1420,766,1093,1082.14,0.62,0,-8093,1115,1104,1093,1082,1071,1098,1076,39,327,100,780,1,1,39378420,424,-30.77,1.20,12,0.08,-35.00,894.00,1464,20230518,-26.43,956,20230327,12.66,1174,-8.26,20240105,998,7.92,20240201,1464,-26.43,20230518,956,12.66,20230327,1.10,N,353190,100,39 억,,245642,N,N,0,N,00,N
|
|
20240228,121140,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1077,-16,5,-1.46,30619743,28266,28.11,1093,1093,1069,1420,766,1093,1083.23,0.62,0,-6996,1115,1104,1093,1082,1071,1098,1076,39,327,100,780,1,1,39378420,424,-30.77,1.20,12,0.07,-35.00,894.00,1464,20230518,-26.43,956,20230327,12.66,1174,-8.26,20240105,998,7.92,20240201,1464,-26.43,20230518,956,12.66,20230327,1.10,N,353190,100,39 억,,245642,N,N,0,N,00,N
|
|
20240228,111055,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1077,-16,5,-1.46,27270500,25155,25.01,1093,1093,1069,1420,766,1093,1084.06,0.62,0,-6431,1115,1104,1093,1082,1071,1098,1076,39,327,100,780,1,1,39378420,424,-30.77,1.20,12,0.06,-35.00,894.00,1464,20230518,-26.43,956,20230327,12.66,1174,-8.26,20240105,998,7.92,20240201,1464,-26.43,20230518,956,12.66,20230327,1.10,N,353190,100,39 억,,245642,N,N,0,N,00,N
|
|
20240228,101136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1078,-15,5,-1.37,23703004,21844,21.72,1093,1093,1069,1420,766,1093,1085.06,0.62,0,-4386,1115,1104,1093,1082,1071,1098,1076,39,327,100,780,1,1,39378420,424,-30.80,1.21,12,0.06,-35.00,894.00,1464,20230518,-26.37,956,20230327,12.76,1174,-8.18,20240105,998,8.02,20240201,1464,-26.37,20230518,956,12.76,20230327,1.10,N,353190,100,39 억,,245642,N,N,0,N,00,N
|
|
20240228,091140,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1090,-3,5,-0.27,11417402,10455,10.40,1093,1093,1086,1420,766,1093,1092.04,0.62,0,-3176,1115,1104,1093,1082,1071,1098,1076,39,327,100,780,1,1,39378420,429,-31.14,1.22,12,0.03,-35.00,894.00,1464,20230518,-25.55,956,20230327,14.02,1174,-7.16,20240105,998,9.22,20240201,1464,-25.55,20230518,956,14.02,20230327,1.10,N,353190,100,39 억,,245642,N,N,0,N,00,N
|
|
20240227,161134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1093,-11,5,-1.00,109720511,100550,158.81,1104,1104,1082,1435,773,1104,1090.28,0.64,0,-7227,1138,1120,1100,1082,1062,1111,1073,39,331,100,790,1,1,39378420,430,-31.23,1.22,12,0.26,-35.00,894.00,1464,20230518,-25.34,956,20230327,14.33,1174,-6.90,20240105,998,9.52,20240201,1464,-25.34,20230518,956,14.33,20230327,1.09,N,353190,100,39 억,,252812,N,N,0,N,00,N
|
|
20240227,151136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1095,-9,5,-0.82,106812690,97878,154.59,1104,1104,1082,1435,773,1104,1090.37,0.64,0,-6973,1138,1120,1100,1082,1062,1111,1073,39,331,100,790,1,1,39378420,431,-31.29,1.22,12,0.25,-35.00,894.00,1464,20230518,-25.20,956,20230327,14.54,1174,-6.73,20240105,998,9.72,20240201,1464,-25.20,20230518,956,14.54,20230327,1.09,N,353190,100,39 억,,252812,N,N,0,N,00,N
|
|
20240227,141133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1085,-19,5,-1.72,85553303,78259,123.60,1104,1104,1082,1435,773,1104,1092.22,0.64,0,-5866,1138,1120,1100,1082,1062,1111,1073,39,331,100,790,1,1,39378420,427,-31.00,1.21,12,0.20,-35.00,894.00,1464,20230518,-25.89,956,20230327,13.49,1174,-7.58,20240105,998,8.72,20240201,1464,-25.89,20230518,956,13.49,20230327,1.09,N,353190,100,39 억,,252812,N,N,0,N,00,N
|
|
20240227,131055,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1095,-9,5,-0.82,70103141,64009,101.09,1104,1104,1082,1435,773,1104,1094.21,0.64,0,-6164,1138,1120,1100,1082,1062,1111,1073,39,331,100,790,1,1,39378420,431,-31.29,1.22,12,0.16,-35.00,894.00,1464,20230518,-25.20,956,20230327,14.54,1174,-6.73,20240105,998,9.72,20240201,1464,-25.20,20230518,956,14.54,20230327,1.09,N,353190,100,39 억,,252812,N,N,0,N,00,N
|
|
20240227,121136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1099,-5,5,-0.45,62941702,57464,90.76,1104,1104,1082,1435,773,1104,1094.21,0.64,0,-5580,1138,1120,1100,1082,1062,1111,1073,39,331,100,790,1,1,39378420,433,-31.40,1.23,12,0.15,-35.00,894.00,1464,20230518,-24.93,956,20230327,14.96,1174,-6.39,20240105,998,10.12,20240201,1464,-24.93,20230518,956,14.96,20230327,1.09,N,353190,100,39 억,,252812,N,N,0,N,00,N
|
|
20240227,111137,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1093,-11,5,-1.00,58909372,53778,84.94,1104,1104,1082,1435,773,1104,1094.23,0.64,0,-3462,1138,1120,1100,1082,1062,1111,1073,39,331,100,790,1,1,39378420,430,-31.23,1.22,12,0.14,-35.00,894.00,1464,20230518,-25.34,956,20230327,14.33,1174,-6.90,20240105,998,9.52,20240201,1464,-25.34,20230518,956,14.33,20230327,1.09,N,353190,100,39 억,,252812,N,N,0,N,00,N
|
|
20240227,101131,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1091,-13,5,-1.18,46574847,42517,67.15,1104,1104,1082,1435,773,1104,1093.88,0.64,0,-574,1138,1120,1100,1082,1062,1111,1073,39,331,100,790,1,1,39378420,430,-31.17,1.22,12,0.11,-35.00,894.00,1464,20230518,-25.48,956,20230327,14.12,1174,-7.07,20240105,998,9.32,20240201,1464,-25.48,20230518,956,14.12,20230327,1.09,N,353190,100,39 억,,252812,N,N,0,N,00,N
|
|
20240227,091135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1100,-4,5,-0.36,20826007,18940,29.91,1104,1104,1093,1435,773,1104,1097.24,0.64,0,1691,1138,1120,1100,1082,1062,1111,1073,39,331,100,790,1,1,39378420,433,-31.43,1.23,12,0.05,-35.00,894.00,1464,20230518,-24.86,956,20230327,15.06,1174,-6.30,20240105,998,10.22,20240201,1464,-24.86,20230518,956,15.06,20230327,1.09,N,353190,100,39 억,,252812,N,N,0,N,00,N
|
|
20240226,161130,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1104,-15,5,-1.34,69403412,63316,90.86,1118,1118,1080,1454,784,1119,1096.02,0.68,0,-15700,1159,1139,1100,1080,1041,1149,1090,39,335,100,800,1,1,39378420,435,-31.54,1.23,12,0.16,-35.00,894.00,1464,20230518,-24.59,956,20230327,15.48,1174,-5.96,20240105,998,10.62,20240201,1464,-24.59,20230518,956,15.48,20230327,1.08,N,353190,100,39 억,,267665,N,N,0,N,00,N
|
|
20240226,151122,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1099,-20,5,-1.79,57673407,52672,75.59,1118,1118,1080,1454,784,1119,1094.80,0.68,0,-12855,1159,1139,1100,1080,1041,1149,1090,39,335,100,800,1,1,39378420,433,-31.40,1.23,12,0.13,-35.00,894.00,1464,20230518,-24.93,956,20230327,14.96,1174,-6.39,20240105,998,10.12,20240201,1464,-24.93,20230518,956,14.96,20230327,1.08,N,353190,100,39 억,,267665,N,N,0,N,00,N
|
|
20240226,141128,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1097,-22,5,-1.97,51145215,46725,67.05,1118,1118,1080,1454,784,1119,1094.42,0.68,0,-11901,1159,1139,1100,1080,1041,1149,1090,39,335,100,800,1,1,39378420,432,-31.34,1.23,12,0.12,-35.00,894.00,1464,20230518,-25.07,956,20230327,14.75,1174,-6.56,20240105,998,9.92,20240201,1464,-25.07,20230518,956,14.75,20230327,1.08,N,353190,100,39 억,,267665,N,N,0,N,00,N
|
|
20240226,131120,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1103,-16,5,-1.43,46790730,42763,61.37,1118,1118,1080,1454,784,1119,1093.99,0.68,0,-9668,1159,1139,1100,1080,1041,1149,1090,39,335,100,800,1,1,39378420,434,-31.51,1.23,12,0.11,-35.00,894.00,1464,20230518,-24.66,956,20230327,15.38,1174,-6.05,20240105,998,10.52,20240201,1464,-24.66,20230518,956,15.38,20230327,1.08,N,353190,100,39 억,,267665,N,N,0,N,00,N
|
|
20240226,121121,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1100,-19,5,-1.70,39945176,36558,52.46,1118,1118,1080,1454,784,1119,1092.41,0.68,0,-8686,1159,1139,1100,1080,1041,1149,1090,39,335,100,800,1,1,39378420,433,-31.43,1.23,12,0.09,-35.00,894.00,1464,20230518,-24.86,956,20230327,15.06,1174,-6.30,20240105,998,10.22,20240201,1464,-24.86,20230518,956,15.06,20230327,1.08,N,353190,100,39 억,,267665,N,N,0,N,00,N
|
|
20240226,111118,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1100,-19,5,-1.70,38998390,35697,51.23,1118,1118,1080,1454,784,1119,1092.23,0.68,0,-8686,1159,1139,1100,1080,1041,1149,1090,39,335,100,800,1,1,39378420,433,-31.43,1.23,12,0.09,-35.00,894.00,1464,20230518,-24.86,956,20230327,15.06,1174,-6.30,20240105,998,10.22,20240201,1464,-24.86,20230518,956,15.06,20230327,1.08,N,353190,100,39 억,,267665,N,N,0,N,00,N
|
|
20240226,101115,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1096,-23,5,-2.06,32119749,29425,42.23,1118,1118,1080,1454,784,1119,1091.26,0.68,0,-7670,1159,1139,1100,1080,1041,1149,1090,39,335,100,800,1,1,39378420,432,-31.31,1.23,12,0.07,-35.00,894.00,1464,20230518,-25.14,956,20230327,14.64,1174,-6.64,20240105,998,9.82,20240201,1464,-25.14,20230518,956,14.64,20230327,1.08,N,353190,100,39 억,,267665,N,N,0,N,00,N
|
|
20240226,091114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1089,-30,5,-2.68,7441726,6731,9.66,1118,1118,1082,1454,784,1119,1104.89,0.68,0,-1112,1159,1139,1100,1080,1041,1149,1090,39,335,100,800,1,1,39378420,429,-31.11,1.22,12,0.02,-35.00,894.00,1464,20230518,-25.61,956,20230327,13.91,1174,-7.24,20240105,998,9.12,20240201,1464,-25.61,20230518,956,13.91,20230327,1.08,N,353190,100,39 억,,267665,N,N,0,N,00,N
|
|
20240223,161115,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1119,20,2,1.82,75448261,69685,121.59,1100,1120,1061,1428,770,1099,1082.54,0.72,0,-16846,1116,1107,1096,1087,1076,1112,1092,39,329,100,790,1,1,39378420,441,-31.97,1.25,12,0.18,-35.00,894.00,1464,20230518,-23.57,956,20230327,17.05,1174,-4.68,20240105,998,12.12,20240201,1464,-23.57,20230518,956,17.05,20230327,1.06,N,353190,100,39 억,,283407,N,N,0,N,00,N
|
|
20240223,151107,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1065,-34,5,-3.09,55889762,51831,90.44,1100,1100,1061,1428,770,1099,1078.21,0.72,0,-14774,1116,1107,1096,1087,1076,1112,1092,39,329,100,790,1,1,39378420,419,-30.43,1.19,12,0.13,-35.00,894.00,1464,20230518,-27.25,956,20230327,11.40,1174,-9.28,20240105,998,6.71,20240201,1464,-27.25,20230518,956,11.40,20230327,1.06,N,353190,100,39 억,,283407,N,N,0,N,00,N
|
|
20240223,141108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1070,-29,5,-2.64,46256847,42833,74.74,1100,1100,1061,1428,770,1099,1079.83,0.72,0,-14321,1116,1107,1096,1087,1076,1112,1092,39,329,100,790,1,1,39378420,421,-30.57,1.20,12,0.11,-35.00,894.00,1464,20230518,-26.91,956,20230327,11.92,1174,-8.86,20240105,998,7.21,20240201,1464,-26.91,20230518,956,11.92,20230327,1.06,N,353190,100,39 억,,283407,N,N,0,N,00,N
|
|
20240223,131107,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1079,-20,5,-1.82,42765663,39578,69.06,1100,1100,1061,1428,770,1099,1080.43,0.72,0,-14212,1116,1107,1096,1087,1076,1112,1092,39,329,100,790,1,1,39378420,425,-30.83,1.21,12,0.10,-35.00,894.00,1464,20230518,-26.30,956,20230327,12.87,1174,-8.09,20240105,998,8.12,20240201,1464,-26.30,20230518,956,12.87,20230327,1.06,N,353190,100,39 억,,283407,N,N,0,N,00,N
|
|
20240223,121111,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1085,-14,5,-1.27,36300610,33576,58.58,1100,1100,1061,1428,770,1099,1081.02,0.72,0,-10857,1116,1107,1096,1087,1076,1112,1092,39,329,100,790,1,1,39378420,427,-31.00,1.21,12,0.09,-35.00,894.00,1464,20230518,-25.89,956,20230327,13.49,1174,-7.58,20240105,998,8.72,20240201,1464,-25.89,20230518,956,13.49,20230327,1.06,N,353190,100,39 억,,283407,N,N,0,N,00,N
|
|
20240223,111056,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1083,-16,5,-1.46,34106089,31543,55.04,1100,1100,1061,1428,770,1099,1081.12,0.72,0,-9814,1116,1107,1096,1087,1076,1112,1092,39,329,100,790,1,1,39378420,426,-30.94,1.21,12,0.08,-35.00,894.00,1464,20230518,-26.02,956,20230327,13.28,1174,-7.75,20240105,998,8.52,20240201,1464,-26.02,20230518,956,13.28,20230327,1.06,N,353190,100,39 억,,283407,N,N,0,N,00,N
|
|
20240223,101103,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1079,-20,5,-1.82,28320574,26187,45.69,1100,1100,1061,1428,770,1099,1081.31,0.72,0,-8906,1116,1107,1096,1087,1076,1112,1092,39,329,100,790,1,1,39378420,425,-30.83,1.21,12,0.07,-35.00,894.00,1464,20230518,-26.30,956,20230327,12.87,1174,-8.09,20240105,998,8.12,20240201,1464,-26.30,20230518,956,12.87,20230327,1.06,N,353190,100,39 억,,283407,N,N,0,N,00,N
|
|
20240223,091106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1096,-3,5,-0.27,4875570,4449,7.76,1100,1100,1085,1428,770,1099,1095.70,0.72,0,-3485,1116,1107,1096,1087,1076,1112,1092,39,329,100,790,1,1,39378420,432,-31.31,1.23,12,0.01,-35.00,894.00,1464,20230518,-25.14,956,20230327,14.64,1174,-6.64,20240105,998,9.82,20240201,1464,-25.14,20230518,956,14.64,20230327,1.06,N,353190,100,39 억,,283407,N,N,0,N,00,N
|
|
20240222,161052,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1099,3,2,0.27,62674376,57308,60.68,1086,1105,1085,1424,768,1096,1093.59,0.74,0,-7660,1126,1111,1098,1083,1070,1104,1076,39,328,100,780,1,1,39378420,433,-31.40,1.23,12,0.15,-35.00,894.00,1464,20230518,-24.93,956,20230327,14.96,1174,-6.39,20240105,998,10.12,20240201,1464,-24.93,20230518,956,14.96,20230327,1.03,N,353190,100,39 억,,291066,N,N,0,N,00,N
|
|
20240222,151102,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1097,1,2,0.09,59555958,54470,57.68,1086,1105,1085,1424,768,1096,1093.36,0.74,0,-6907,1126,1111,1098,1083,1070,1104,1076,39,328,100,780,1,1,39378420,432,-31.34,1.23,12,0.14,-35.00,894.00,1464,20230518,-25.07,956,20230327,14.75,1174,-6.56,20240105,998,9.92,20240201,1464,-25.07,20230518,956,14.75,20230327,1.03,N,353190,100,39 억,,291066,N,N,0,N,00,N
|
|
20240222,141059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1094,-2,5,-0.18,53733747,49148,52.04,1086,1105,1085,1424,768,1096,1093.30,0.74,0,-6478,1126,1111,1098,1083,1070,1104,1076,39,328,100,780,1,1,39378420,431,-31.26,1.22,12,0.12,-35.00,894.00,1464,20230518,-25.27,956,20230327,14.44,1174,-6.81,20240105,998,9.62,20240201,1464,-25.27,20230518,956,14.44,20230327,1.03,N,353190,100,39 억,,291066,N,N,0,N,00,N
|
|
20240222,131044,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1095,-1,5,-0.09,49954814,45690,48.38,1086,1105,1085,1424,768,1096,1093.33,0.74,0,-5926,1126,1111,1098,1083,1070,1104,1076,39,328,100,780,1,1,39378420,431,-31.29,1.22,12,0.12,-35.00,894.00,1464,20230518,-25.20,956,20230327,14.54,1174,-6.73,20240105,998,9.72,20240201,1464,-25.20,20230518,956,14.54,20230327,1.03,N,353190,100,39 억,,291066,N,N,0,N,00,N
|
|
20240222,121055,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1096,0,3,0.00,38281200,35022,37.08,1086,1105,1085,1424,768,1096,1093.05,0.74,0,-4706,1126,1111,1098,1083,1070,1104,1076,39,328,100,780,1,1,39378420,432,-31.31,1.23,12,0.09,-35.00,894.00,1464,20230518,-25.14,956,20230327,14.64,1174,-6.64,20240105,998,9.82,20240201,1464,-25.14,20230518,956,14.64,20230327,1.03,N,353190,100,39 억,,291066,N,N,0,N,00,N
|
|
20240222,111055,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1096,0,3,0.00,35427354,32415,34.32,1086,1105,1085,1424,768,1096,1092.92,0.74,0,-4701,1126,1111,1098,1083,1070,1104,1076,39,328,100,780,1,1,39378420,432,-31.31,1.23,12,0.08,-35.00,894.00,1464,20230518,-25.14,956,20230327,14.64,1174,-6.64,20240105,998,9.82,20240201,1464,-25.14,20230518,956,14.64,20230327,1.03,N,353190,100,39 억,,291066,N,N,0,N,00,N
|
|
20240222,101044,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1093,-3,5,-0.27,31504442,28832,30.53,1086,1105,1085,1424,768,1096,1092.67,0.74,0,-3878,1126,1111,1098,1083,1070,1104,1076,39,328,100,780,1,1,39378420,430,-31.23,1.22,12,0.07,-35.00,894.00,1464,20230518,-25.34,956,20230327,14.33,1174,-6.90,20240105,998,9.52,20240201,1464,-25.34,20230518,956,14.33,20230327,1.03,N,353190,100,39 억,,291066,N,N,0,N,00,N
|
|
20240222,091103,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1105,9,2,0.82,15856094,14551,15.41,1086,1105,1085,1424,768,1096,1089.63,0.74,0,-2769,1126,1111,1098,1083,1070,1104,1076,39,328,100,780,1,1,39378420,435,-31.57,1.24,12,0.04,-35.00,894.00,1464,20230518,-24.52,956,20230327,15.59,1174,-5.88,20240105,998,10.72,20240201,1464,-24.52,20230518,956,15.59,20230327,1.03,N,353190,100,39 억,,291066,N,N,0,N,00,N
|
|
20240221,161050,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1096,-17,5,-1.53,103453345,94399,9.80,1112,1113,1085,1446,780,1113,1095.72,0.77,0,-4718,1209,1160,1105,1056,1001,1185,1081,39,333,100,800,1,1,39378420,432,-31.31,1.23,12,0.24,-35.00,894.00,1464,20230518,-25.14,956,20230327,14.64,1174,-6.64,20240105,998,9.82,20240201,1464,-25.14,20230518,956,14.64,20230327,1.03,N,353190,100,39 억,,301798,N,N,0,N,00,N
|
|
20240221,151041,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1100,-13,5,-1.17,98539349,89913,9.33,1112,1113,1085,1446,780,1113,1095.73,0.77,0,-4130,1209,1160,1105,1056,1001,1185,1081,39,333,100,800,1,1,39378420,433,-31.43,1.23,12,0.23,-35.00,894.00,1464,20230518,-24.86,956,20230327,15.06,1174,-6.30,20240105,998,10.22,20240201,1464,-24.86,20230518,956,15.06,20230327,1.03,N,353190,100,39 억,,301798,N,N,0,N,00,N
|
|
20240221,141039,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1093,-20,5,-1.80,85321220,77786,8.07,1112,1113,1086,1446,780,1113,1096.64,0.77,0,-1585,1209,1160,1105,1056,1001,1185,1081,39,333,100,800,1,1,39378420,430,-31.23,1.22,12,0.20,-35.00,894.00,1464,20230518,-25.34,956,20230327,14.33,1174,-6.90,20240105,998,9.52,20240201,1464,-25.34,20230518,956,14.33,20230327,1.03,N,353190,100,39 억,,301798,N,N,0,N,00,N
|
|
20240221,131040,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1098,-15,5,-1.35,64911252,59061,6.13,1112,1113,1090,1446,780,1113,1098.79,0.77,0,139,1209,1160,1105,1056,1001,1185,1081,39,333,100,800,1,1,39378420,432,-31.37,1.23,12,0.15,-35.00,894.00,1464,20230518,-25.00,956,20230327,14.85,1174,-6.47,20240105,998,10.02,20240201,1464,-25.00,20230518,956,14.85,20230327,1.03,N,353190,100,39 억,,301798,N,N,0,N,00,N
|
|
20240221,121044,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1097,-16,5,-1.44,59767580,54367,5.64,1112,1113,1090,1446,780,1113,1099.06,0.77,0,-105,1209,1160,1105,1056,1001,1185,1081,39,333,100,800,1,1,39378420,432,-31.34,1.23,12,0.14,-35.00,894.00,1464,20230518,-25.07,956,20230327,14.75,1174,-6.56,20240105,998,9.92,20240201,1464,-25.07,20230518,956,14.75,20230327,1.03,N,353190,100,39 억,,301798,N,N,0,N,00,N
|
|
20240221,111049,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1099,-14,5,-1.26,46485591,42259,4.39,1112,1113,1090,1446,780,1113,1099.68,0.77,0,-4110,1209,1160,1105,1056,1001,1185,1081,39,333,100,800,1,1,39378420,433,-31.40,1.23,12,0.11,-35.00,894.00,1464,20230518,-24.93,956,20230327,14.96,1174,-6.39,20240105,998,10.12,20240201,1464,-24.93,20230518,956,14.96,20230327,1.03,N,353190,100,39 억,,301798,N,N,0,N,00,N
|
|
20240221,101038,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1101,-12,5,-1.08,44723510,40657,4.22,1112,1113,1090,1446,780,1113,1099.67,0.77,0,-3293,1209,1160,1105,1056,1001,1185,1081,39,333,100,800,1,1,39378420,434,-31.46,1.23,12,0.10,-35.00,894.00,1464,20230518,-24.80,956,20230327,15.17,1174,-6.22,20240105,998,10.32,20240201,1464,-24.80,20230518,956,15.17,20230327,1.03,N,353190,100,39 억,,301798,N,N,0,N,00,N
|
|
20240221,091042,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1104,-9,5,-0.81,13259354,11954,1.24,1112,1113,1103,1446,780,1113,1108.82,0.77,0,-692,1209,1160,1105,1056,1001,1185,1081,39,333,100,800,1,1,39378420,435,-31.54,1.23,12,0.03,-35.00,894.00,1464,20230518,-24.59,956,20230327,15.48,1174,-5.96,20240105,998,10.62,20240201,1464,-24.59,20230518,956,15.48,20230327,1.03,N,353190,100,39 억,,301798,N,N,0,N,00,N
|
|
20240220,161035,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1113,63,2,6.00,1060529879,961528,1287.13,1050,1154,1050,1365,735,1050,1102.93,0.77,0,-1563,1094,1071,1056,1033,1018,1064,1026,39,315,100,750,1,1,39378420,438,-31.80,1.24,12,2.44,-35.00,894.00,1464,20230518,-23.98,956,20230327,16.42,1174,-5.20,20240105,998,11.52,20240201,1464,-23.98,20230518,956,16.42,20230327,1.01,N,353190,100,39 억,,302870,N,N,0,N,00,N
|
|
20240220,151033,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1096,46,2,4.38,1025976624,930375,1245.43,1050,1154,1050,1365,735,1050,1102.76,0.77,0,-1889,1094,1071,1056,1033,1018,1064,1026,39,315,100,750,1,1,39378420,432,-31.31,1.23,12,2.36,-35.00,894.00,1464,20230518,-25.14,956,20230327,14.64,1174,-6.64,20240105,998,9.82,20240201,1464,-25.14,20230518,956,14.64,20230327,1.01,N,353190,100,39 억,,302870,N,N,0,N,00,N
|
|
20240220,141029,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1092,42,2,4.00,988266082,895988,1199.40,1050,1154,1050,1365,735,1050,1102.99,0.77,0,-6856,1094,1071,1056,1033,1018,1064,1026,39,315,100,750,1,1,39378420,430,-31.20,1.22,12,2.28,-35.00,894.00,1464,20230518,-25.41,956,20230327,14.23,1174,-6.98,20240105,998,9.42,20240201,1464,-25.41,20230518,956,14.23,20230327,1.01,N,353190,100,39 억,,302870,N,N,0,N,00,N
|
|
20240220,131034,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1101,51,2,4.86,950326359,861410,1153.11,1050,1154,1050,1365,735,1050,1103.22,0.77,0,-8967,1094,1071,1056,1033,1018,1064,1026,39,315,100,750,1,1,39378420,434,-31.46,1.23,12,2.19,-35.00,894.00,1464,20230518,-24.80,956,20230327,15.17,1174,-6.22,20240105,998,10.32,20240201,1464,-24.80,20230518,956,15.17,20230327,1.01,N,353190,100,39 억,,302870,N,N,0,N,00,N
|
|
20240220,121024,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1099,49,2,4.67,869708637,787816,1054.60,1050,1154,1050,1365,735,1050,1103.95,0.77,0,-11105,1094,1071,1056,1033,1018,1064,1026,39,315,100,750,1,1,39378420,433,-31.40,1.23,12,2.00,-35.00,894.00,1464,20230518,-24.93,956,20230327,14.96,1174,-6.39,20240105,998,10.12,20240201,1464,-24.93,20230518,956,14.96,20230327,1.01,N,353190,100,39 억,,302870,N,N,0,N,00,N
|
|
20240220,111028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1079,29,2,2.76,51264842,48454,64.86,1050,1079,1050,1365,735,1050,1058.01,0.77,0,931,1094,1071,1056,1033,1018,1064,1026,39,315,100,750,1,1,39378420,425,-30.83,1.21,12,0.12,-35.00,894.00,1464,20230518,-26.30,956,20230327,12.87,1174,-8.09,20240105,998,8.12,20240201,1464,-26.30,20230518,956,12.87,20230327,1.01,N,353190,100,39 억,,302870,N,N,0,N,00,N
|
|
20240220,101021,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1055,5,2,0.48,16749449,15917,21.31,1050,1059,1050,1365,735,1050,1052.30,0.77,0,-862,1094,1071,1056,1033,1018,1064,1026,39,315,100,750,1,1,39378420,415,-30.14,1.18,12,0.04,-35.00,894.00,1464,20230518,-27.94,956,20230327,10.36,1174,-10.14,20240105,998,5.71,20240201,1464,-27.94,20230518,956,10.36,20230327,1.01,N,353190,100,39 억,,302870,N,N,0,N,00,N
|
|
20240220,091041,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1051,1,2,0.10,5919917,5634,7.54,1050,1059,1050,1365,735,1050,1050.75,0.77,0,0,1094,1071,1056,1033,1018,1064,1026,39,315,100,750,1,1,39378420,414,-30.03,1.18,12,0.01,-35.00,894.00,1464,20230518,-28.21,956,20230327,9.94,1174,-10.48,20240105,998,5.31,20240201,1464,-28.21,20230518,956,9.94,20230327,1.01,N,353190,100,39 억,,302870,N,N,0,N,00,N
|
|
20240219,161036,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1050,-21,5,-1.96,78804008,74697,107.49,1071,1079,1041,1392,750,1071,1054.63,0.79,0,-5981,1093,1082,1068,1057,1043,1087,1062,39,321,100,770,1,1,39378420,413,-30.00,1.17,12,0.19,-35.00,894.00,1464,20230518,-28.28,956,20230327,9.83,1174,-10.56,20240105,998,5.21,20240201,1464,-28.28,20230518,956,9.83,20230327,1.02,N,353190,100,39 억,,311589,N,N,0,N,00,N
|
|
20240219,151039,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1054,-17,5,-1.59,70238457,66528,95.73,1071,1079,1041,1392,750,1071,1055.40,0.79,0,-3947,1093,1082,1068,1057,1043,1087,1062,39,321,100,770,1,1,39378420,415,-30.11,1.18,12,0.17,-35.00,894.00,1464,20230518,-28.01,956,20230327,10.25,1174,-10.22,20240105,998,5.61,20240201,1464,-28.01,20230518,956,10.25,20230327,1.02,N,353190,100,39 억,,311589,N,N,0,N,00,N
|
|
20240219,141038,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1055,-16,5,-1.49,66699725,63164,90.89,1071,1079,1041,1392,750,1071,1055.59,0.79,0,-2946,1093,1082,1068,1057,1043,1087,1062,39,321,100,770,1,1,39378420,415,-30.14,1.18,12,0.16,-35.00,894.00,1464,20230518,-27.94,956,20230327,10.36,1174,-10.14,20240105,998,5.71,20240201,1464,-27.94,20230518,956,10.36,20230327,1.02,N,353190,100,39 억,,311589,N,N,0,N,00,N
|
|
20240219,131036,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1060,-11,5,-1.03,50700643,47905,68.94,1071,1079,1049,1392,750,1071,1057.92,0.79,0,-3209,1093,1082,1068,1057,1043,1087,1062,39,321,100,770,1,1,39378420,417,-30.29,1.19,12,0.12,-35.00,894.00,1464,20230518,-27.60,956,20230327,10.88,1174,-9.71,20240105,998,6.21,20240201,1464,-27.60,20230518,956,10.88,20230327,1.02,N,353190,100,39 억,,311589,N,N,0,N,00,N
|
|
20240219,121035,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1062,-9,5,-0.84,21885001,20565,29.59,1071,1079,1057,1392,750,1071,1063.61,0.79,0,-2189,1093,1082,1068,1057,1043,1087,1062,39,321,100,770,1,1,39378420,418,-30.34,1.19,12,0.05,-35.00,894.00,1464,20230518,-27.46,956,20230327,11.09,1174,-9.54,20240105,998,6.41,20240201,1464,-27.46,20230518,956,11.09,20230327,1.02,N,353190,100,39 억,,311589,N,N,0,N,00,N
|
|
20240219,111032,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1063,-8,5,-0.75,19736744,18541,26.68,1071,1079,1057,1392,750,1071,1063.88,0.79,0,-1801,1093,1082,1068,1057,1043,1087,1062,39,321,100,770,1,1,39378420,419,-30.37,1.19,12,0.05,-35.00,894.00,1464,20230518,-27.39,956,20230327,11.19,1174,-9.45,20240105,998,6.51,20240201,1464,-27.39,20230518,956,11.19,20230327,1.02,N,353190,100,39 억,,311589,N,N,0,N,00,N
|
|
20240219,101028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1060,-11,5,-1.03,14760506,13844,19.92,1071,1079,1057,1392,750,1071,1065.58,0.79,0,-1553,1093,1082,1068,1057,1043,1087,1062,39,321,100,770,1,1,39378420,417,-30.29,1.19,12,0.04,-35.00,894.00,1464,20230518,-27.60,956,20230327,10.88,1174,-9.71,20240105,998,6.21,20240201,1464,-27.60,20230518,956,10.88,20230327,1.02,N,353190,100,39 억,,311589,N,N,0,N,00,N
|
|
20240219,091029,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1079,8,2,0.75,5069867,4733,6.81,1071,1079,1071,1392,750,1071,1071.26,0.79,0,-576,1093,1082,1068,1057,1043,1087,1062,39,321,100,770,1,1,39378420,425,-30.83,1.21,12,0.01,-35.00,894.00,1464,20230518,-26.30,956,20230327,12.87,1174,-8.09,20240105,998,8.12,20240201,1464,-26.30,20230518,956,12.87,20230327,1.02,N,353190,100,39 억,,311589,N,N,0,N,00,N
|
|
20240216,161020,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1071,-8,5,-0.74,73592854,69369,91.92,1070,1079,1054,1402,756,1079,1060.62,0.81,0,-18004,1127,1103,1066,1042,1005,1115,1054,39,323,100,770,1,1,39378420,422,-30.60,1.20,12,0.18,-35.00,894.00,1464,20230518,-26.84,956,20230327,12.03,1174,-8.77,20240105,998,7.31,20240201,1464,-26.84,20230518,956,12.03,20230327,1.02,N,353190,100,39 억,,320666,N,N,0,N,00,N
|
|
20240216,151029,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1066,-13,5,-1.20,69520489,65560,86.88,1070,1079,1054,1402,756,1079,1060.12,0.81,0,-17067,1127,1103,1066,1042,1005,1115,1054,39,323,100,770,1,1,39378420,420,-30.46,1.19,12,0.17,-35.00,894.00,1464,20230518,-27.19,956,20230327,11.51,1174,-9.20,20240105,998,6.81,20240201,1464,-27.19,20230518,956,11.51,20230327,1.02,N,353190,100,39 억,,320666,N,N,0,N,00,N
|
|
20240216,141033,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1060,-19,5,-1.76,47703290,44976,59.60,1070,1079,1054,1402,756,1079,1060.22,0.81,0,-7151,1127,1103,1066,1042,1005,1115,1054,39,323,100,770,1,1,39378420,417,-30.29,1.19,12,0.11,-35.00,894.00,1464,20230518,-27.60,956,20230327,10.88,1174,-9.71,20240105,998,6.21,20240201,1464,-27.60,20230518,956,10.88,20230327,1.02,N,353190,100,39 억,,320666,N,N,0,N,00,N
|
|
20240216,131027,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1057,-22,5,-2.04,33373394,31440,41.66,1070,1079,1054,1402,756,1079,1060.91,0.81,0,-6832,1127,1103,1066,1042,1005,1115,1054,39,323,100,770,1,1,39378420,416,-30.20,1.18,12,0.08,-35.00,894.00,1464,20230518,-27.80,956,20230327,10.56,1174,-9.97,20240105,998,5.91,20240201,1464,-27.80,20230518,956,10.56,20230327,1.02,N,353190,100,39 억,,320666,N,N,0,N,00,N
|
|
20240216,121030,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1060,-19,5,-1.76,32267505,30394,40.28,1070,1079,1054,1402,756,1079,1061.04,0.81,0,-6714,1127,1103,1066,1042,1005,1115,1054,39,323,100,770,1,1,39378420,417,-30.29,1.19,12,0.08,-35.00,894.00,1464,20230518,-27.60,956,20230327,10.88,1174,-9.71,20240105,998,6.21,20240201,1464,-27.60,20230518,956,10.88,20230327,1.02,N,353190,100,39 억,,320666,N,N,0,N,00,N
|
|
20240216,111037,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1059,-20,5,-1.85,30014119,28264,37.45,1070,1079,1054,1402,756,1079,1061.28,0.81,0,-5581,1127,1103,1066,1042,1005,1115,1054,39,323,100,770,1,1,39378420,417,-30.26,1.18,12,0.07,-35.00,894.00,1464,20230518,-27.66,956,20230327,10.77,1174,-9.80,20240105,998,6.11,20240201,1464,-27.66,20230518,956,10.77,20230327,1.02,N,353190,100,39 억,,320666,N,N,0,N,00,N
|
|
20240216,091024,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1070,-9,5,-0.83,4618466,4306,5.71,1070,1079,1070,1402,756,1079,1070.58,0.81,0,-1914,1127,1103,1066,1042,1005,1115,1054,39,323,100,770,1,1,39378420,421,-30.57,1.20,12,0.01,-35.00,894.00,1464,20230518,-26.91,956,20230327,11.92,1174,-8.86,20240105,998,7.21,20240201,1464,-26.91,20230518,956,11.92,20230327,1.02,N,353190,100,39 억,,320666,N,N,0,N,00,N
|
|
20240215,161019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1079,10,2,0.94,80726804,75464,91.86,1075,1090,1029,1389,749,1069,1069.77,0.84,0,-11940,1100,1084,1073,1057,1046,1092,1065,39,320,100,760,1,1,39378420,425,-30.83,1.21,12,0.19,-35.00,894.00,1464,20230518,-26.30,956,20230327,12.87,1174,-8.09,20240105,998,8.12,20240201,1464,-26.30,20230518,956,12.87,20230327,1.04,N,353190,100,39 억,,331652,N,N,0,N,00,N
|
|
20240215,151026,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1071,2,2,0.19,77014327,72007,87.65,1075,1090,1029,1389,749,1069,1069.56,0.84,0,-9914,1100,1084,1073,1057,1046,1092,1065,39,320,100,760,1,1,39378420,422,-30.60,1.20,12,0.18,-35.00,894.00,1464,20230518,-26.84,956,20230327,12.03,1174,-8.77,20240105,998,7.31,20240201,1464,-26.84,20230518,956,12.03,20230327,1.04,N,353190,100,39 억,,331652,N,N,0,N,00,N
|
|
20240215,141019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1073,4,2,0.37,67768429,63354,77.12,1075,1090,1029,1389,749,1069,1069.71,0.84,0,-9220,1100,1084,1073,1057,1046,1092,1065,39,320,100,760,1,1,39378420,423,-30.66,1.20,12,0.16,-35.00,894.00,1464,20230518,-26.71,956,20230327,12.24,1174,-8.60,20240105,998,7.52,20240201,1464,-26.71,20230518,956,12.24,20230327,1.04,N,353190,100,39 억,,331652,N,N,0,N,00,N
|
|
20240215,130949,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1066,-3,5,-0.28,63109041,58996,71.81,1075,1090,1029,1389,749,1069,1069.76,0.84,0,-7493,1100,1084,1073,1057,1046,1092,1065,39,320,100,760,1,1,39378420,420,-30.46,1.19,12,0.15,-35.00,894.00,1464,20230518,-27.19,956,20230327,11.51,1174,-9.20,20240105,998,6.81,20240201,1464,-27.19,20230518,956,11.51,20230327,1.04,N,353190,100,39 억,,331652,N,N,0,N,00,N
|
|
20240215,121020,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1073,4,2,0.37,57615461,53839,65.54,1075,1090,1029,1389,749,1069,1070.21,0.84,0,-8322,1100,1084,1073,1057,1046,1092,1065,39,320,100,760,1,1,39378420,423,-30.66,1.20,12,0.14,-35.00,894.00,1464,20230518,-26.71,956,20230327,12.24,1174,-8.60,20240105,998,7.52,20240201,1464,-26.71,20230518,956,12.24,20230327,1.04,N,353190,100,39 억,,331652,N,N,0,N,00,N
|
|
20240215,111011,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1068,-1,5,-0.09,55992557,52326,63.70,1075,1090,1029,1389,749,1069,1070.14,0.84,0,-7655,1100,1084,1073,1057,1046,1092,1065,39,320,100,760,1,1,39378420,421,-30.51,1.19,12,0.13,-35.00,894.00,1464,20230518,-27.05,956,20230327,11.72,1174,-9.03,20240105,998,7.01,20240201,1464,-27.05,20230518,956,11.72,20230327,1.04,N,353190,100,39 억,,331652,N,N,0,N,00,N
|
|
20240215,091016,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1077,8,2,0.75,6363557,5932,7.22,1075,1090,1075,1389,749,1069,1076.61,0.84,0,588,1100,1084,1073,1057,1046,1092,1065,39,320,100,760,1,1,39378420,424,-30.77,1.20,12,0.02,-35.00,894.00,1464,20230518,-26.43,956,20230327,12.66,1174,-8.26,20240105,998,7.92,20240201,1464,-26.43,20230518,956,12.66,20230327,1.04,N,353190,100,39 억,,331652,N,N,0,N,00,N
|
|
20240214,161008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1069,15,2,1.42,87859082,82079,110.94,1062,1089,1062,1370,738,1054,1070.49,0.82,0,7000,1088,1071,1058,1041,1028,1079,1049,39,316,100,750,1,1,39378420,421,-30.54,1.20,12,0.21,-35.00,894.00,1464,20230518,-26.98,956,20230327,11.82,1174,-8.94,20240105,998,7.11,20240201,1464,-26.98,20230518,956,11.82,20230327,1.05,N,353190,100,39 억,,324652,N,N,0,N,00,N
|
|
20240214,151010,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1065,11,2,1.04,85054318,79455,107.40,1062,1089,1062,1370,738,1054,1070.55,0.82,0,7000,1088,1071,1058,1041,1028,1079,1049,39,316,100,750,1,1,39378420,419,-30.43,1.19,12,0.20,-35.00,894.00,1464,20230518,-27.25,956,20230327,11.40,1174,-9.28,20240105,998,6.71,20240201,1464,-27.25,20230518,956,11.40,20230327,1.05,N,353190,100,39 억,,324652,N,N,0,N,00,N
|
|
20240214,141006,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1069,15,2,1.42,74185052,69256,93.61,1062,1089,1062,1370,738,1054,1071.26,0.82,0,5942,1088,1071,1058,1041,1028,1079,1049,39,316,100,750,1,1,39378420,421,-30.54,1.20,12,0.18,-35.00,894.00,1464,20230518,-26.98,956,20230327,11.82,1174,-8.94,20240105,998,7.11,20240201,1464,-26.98,20230518,956,11.82,20230327,1.05,N,353190,100,39 억,,324652,N,N,0,N,00,N
|
|
20240214,131009,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1074,20,2,1.90,61828249,57709,78.00,1062,1089,1062,1370,738,1054,1071.49,0.82,0,4692,1088,1071,1058,1041,1028,1079,1049,39,316,100,750,1,1,39378420,423,-30.69,1.20,12,0.15,-35.00,894.00,1464,20230518,-26.64,956,20230327,12.34,1174,-8.52,20240105,998,7.62,20240201,1464,-26.64,20230518,956,12.34,20230327,1.05,N,353190,100,39 억,,324652,N,N,0,N,00,N
|
|
20240214,120959,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1076,22,2,2.09,53322269,49738,67.23,1062,1089,1062,1370,738,1054,1072.19,0.82,0,4692,1088,1071,1058,1041,1028,1079,1049,39,316,100,750,1,1,39378420,424,-30.74,1.20,12,0.13,-35.00,894.00,1464,20230518,-26.50,956,20230327,12.55,1174,-8.35,20240105,998,7.82,20240201,1464,-26.50,20230518,956,12.55,20230327,1.05,N,353190,100,39 억,,324652,N,N,0,N,00,N
|
|
20240214,111007,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1077,23,2,2.18,44507049,41517,56.12,1062,1089,1062,1370,738,1054,1072.18,0.82,0,4721,1088,1071,1058,1041,1028,1079,1049,39,316,100,750,1,1,39378420,424,-30.77,1.20,12,0.11,-35.00,894.00,1464,20230518,-26.43,956,20230327,12.66,1174,-8.26,20240105,998,7.92,20240201,1464,-26.43,20230518,956,12.66,20230327,1.05,N,353190,100,39 억,,324652,N,N,0,N,00,N
|
|
20240214,090958,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1070,16,2,1.52,11950600,11207,15.15,1062,1070,1062,1370,738,1054,1066.76,0.82,0,-342,1088,1071,1058,1041,1028,1079,1049,39,316,100,750,1,1,39378420,421,-30.57,1.20,12,0.03,-35.00,894.00,1464,20230518,-26.91,956,20230327,11.92,1174,-8.86,20240105,998,7.21,20240201,1464,-26.91,20230518,956,11.92,20230327,1.05,N,353190,100,39 억,,324652,N,N,0,N,00,N
|
|
20240213,160955,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1054,9,2,0.86,78513773,73959,155.29,1045,1075,1045,1358,732,1045,1061.63,0.81,0,7201,1068,1056,1045,1033,1022,1062,1039,39,313,100,750,1,1,39378420,415,-30.11,1.18,12,0.19,-35.00,894.00,1464,20230518,-28.01,956,20230327,10.25,1174,-10.22,20240105,998,5.61,20240201,1464,-28.01,20230518,956,10.25,20230327,1.02,N,353190,100,39 억,,317768,N,N,0,N,00,N
|
|
20240213,150955,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1055,10,2,0.96,69880867,65769,138.09,1045,1075,1045,1358,732,1045,1062.56,0.81,0,8001,1068,1056,1045,1033,1022,1062,1039,39,313,100,750,1,1,39378420,415,-30.14,1.18,12,0.17,-35.00,894.00,1464,20230518,-27.94,956,20230327,10.36,1174,-10.14,20240105,998,5.71,20240201,1464,-27.94,20230518,956,10.36,20230327,1.02,N,353190,100,39 억,,317768,N,N,0,N,00,N
|
|
20240213,141004,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1062,17,2,1.63,56682750,53212,111.73,1045,1075,1045,1358,732,1045,1065.29,0.81,0,6925,1068,1056,1045,1033,1022,1062,1039,39,313,100,750,1,1,39378420,418,-30.34,1.19,12,0.14,-35.00,894.00,1464,20230518,-27.46,956,20230327,11.09,1174,-9.54,20240105,998,6.41,20240201,1464,-27.46,20230518,956,11.09,20230327,1.02,N,353190,100,39 억,,317768,N,N,0,N,00,N
|
|
20240213,130951,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1066,21,2,2.01,43330826,40641,85.33,1045,1075,1045,1358,732,1045,1066.27,0.81,0,7577,1068,1056,1045,1033,1022,1062,1039,39,313,100,750,1,1,39378420,420,-30.46,1.19,12,0.10,-35.00,894.00,1464,20230518,-27.19,956,20230327,11.51,1174,-9.20,20240105,998,6.81,20240201,1464,-27.19,20230518,956,11.51,20230327,1.02,N,353190,100,39 억,,317768,N,N,0,N,00,N
|
|
20240213,121002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1065,20,2,1.91,40214354,37715,79.19,1045,1075,1045,1358,732,1045,1066.37,0.81,0,7467,1068,1056,1045,1033,1022,1062,1039,39,313,100,750,1,1,39378420,419,-30.43,1.19,12,0.10,-35.00,894.00,1464,20230518,-27.25,956,20230327,11.40,1174,-9.28,20240105,998,6.71,20240201,1464,-27.25,20230518,956,11.40,20230327,1.02,N,353190,100,39 억,,317768,N,N,0,N,00,N
|
|
20240213,111027,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1068,23,2,2.20,35818636,33583,70.51,1045,1075,1045,1358,732,1045,1066.68,0.81,0,7508,1068,1056,1045,1033,1022,1062,1039,39,313,100,750,1,1,39378420,421,-30.51,1.19,12,0.09,-35.00,894.00,1464,20230518,-27.05,956,20230327,11.72,1174,-9.03,20240105,998,7.01,20240201,1464,-27.05,20230518,956,11.72,20230327,1.02,N,353190,100,39 억,,317768,N,N,0,N,00,N
|
|
20240213,100849,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1065,20,2,1.91,28691095,26917,56.52,1045,1075,1045,1358,732,1045,1066.04,0.81,0,6785,1068,1056,1045,1033,1022,1062,1039,39,313,100,750,1,1,39378420,419,-30.43,1.19,12,0.07,-35.00,894.00,1464,20230518,-27.25,956,20230327,11.40,1174,-9.28,20240105,998,6.71,20240201,1464,-27.25,20230518,956,11.40,20230327,1.02,N,353190,100,39 억,,317768,N,N,0,N,00,N
|