Files
KissMeData/005860/price/prices-20250301.csv

67 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
2202503311615075560.00KOSDAQ음식료·담배NNNY60N3500-1255-3.4585203946324338472.633620362534504710254036253500.802.050-126843778370136383561349836703530197108550026805139403685137937.230.88120.6294.003964.00618020240419-43.373200202412099.384200-16.672025012134501.45202503316180-43.372024041932009.38202412093.52Y005860500197 억807428NN6080N00N
3202503311509475560.00KOSDAQ음식료·담배NNNY60N3475-1505-4.1480213362322911668.373620362534504710254036253500.992.050-114833778370136383561349836703530197108550026805139403685136936.970.88120.5894.003964.00618020240419-43.773200202412098.594200-17.262025012134500.72202503316180-43.772024041932008.59202412093.52Y005860500197 억807428NN0N00N
4202503311206195560.00KOSDAQ음식료·담배NNNY60N3520-1055-2.9038712053910993032.813620362534954710254036253521.522.050-190003778370136383561349836703530197108550026805139403685138737.450.89120.2894.003964.00618020240419-43.0432002024120910.004200-16.192025012134950.72202503316180-43.0420240419320010.00202412093.52Y005860500197 억807428NN0N00N
5202503310908315560.00KOSDAQ음식료·담배NNNY60N3510-1155-3.171622736704599013.723620362535004710254036253528.462.050-9153778370136383561349836703530197108550026805139403685138337.340.89120.1294.003964.00618020240419-43.203200202412099.694200-16.432025012135000.29202503316180-43.202024041932009.69202412093.52Y005860500197 억807428NN0N00N
6202503281602155560.00KOSDAQ음식료·담배NNNY60N3625-355-0.961207992136332692161.613660371535754755256536603630.961.350-410313760371036653615357037353640197109550027005139403685142838.560.91120.8494.003964.00618020240419-41.3432002024120913.284200-13.692025012135202.98202502036180-41.3420240419320013.28202412093.59N005860500197 억533699NN0N00N
7202503281502165560.00KOSDAQ음식료·담배NNNY60N3635-255-0.681130952776311418151.283660371535754755256536603631.621.350-453553760371036653615357037353640197109550027005139403685143238.670.92120.7994.003964.00618020240419-41.1832002024120913.594200-13.452025012135203.27202502036180-41.1820240419320013.59202412093.59N005860500197 억533699NN0N00N
8202503281402165560.00KOSDAQ음식료·담배NNNY60N3635-255-0.681041487531286763139.303660371535754755256536603631.881.350-495343760371036653615357037353640197109550027005139403685143238.670.92120.7394.003964.00618020240419-41.1832002024120913.594200-13.452025012135203.27202502036180-41.1820240419320013.59202412093.59N005860500197 억533699NN0N00N
9202503281302165560.00KOSDAQ음식료·담배NNNY60N3640-205-0.55973132976268018130.193660371535754755256536603630.851.350-458783760371036653615357037353640197109550027005139403685143438.720.92120.6894.003964.00618020240419-41.1032002024120913.754200-13.332025012135203.41202502036180-41.1020240419320013.75202412093.59N005860500197 억533699NN0N00N
10202503281202155560.00KOSDAQ음식료·담배NNNY60N3665520.14821042794226409109.983660371535754755256536603626.371.350-336623760371036653615357037353640197109550027005139403685144438.990.92120.5794.003964.00618020240419-40.7032002024120914.534200-12.742025012135204.12202502036180-40.7020240419320014.53202412093.59N005860500197 억533699NN0N00N
11202503281102155560.00KOSDAQ음식료·담배NNNY60N3605-555-1.5051745772614368569.803660366535754755256536603601.331.350-446733760371036653615357037353640197109550027005139403685142138.350.91120.3694.003964.00618020240419-41.6732002024120912.664200-14.172025012135202.41202502036180-41.6720240419320012.66202412093.59N005860500197 억533699NN0N00N
12202503281002165560.00KOSDAQ음식료·담배NNNY60N3595-655-1.7843006715511943458.023660366535754755256536603600.881.350-456843760371036653615357037353640197109550027005139403685141738.240.91120.3094.003964.00618020240419-41.8332002024120912.344200-14.402025012135202.13202502036180-41.8320240419320012.34202412093.59N005860500197 억533699NN0N00N
13202503280902175560.00KOSDAQ음식료·담배NNNY60N3665520.14402500011030.543660366536354755256536603649.141.350-10213760371036653615357037353640197109550027005139403685144438.990.92120.0094.003964.00618020240419-40.7032002024120914.534200-12.742025012135204.12202502036180-40.7020240419320014.53202412093.59N005860500197 억533699NN0N00N
14202503271602155560.00KOSDAQ음식료·담배NNNY60N3660-55-0.14756520022205732157.623625371536204760257036653677.211.380-93583701368236563637361136923647197109550027105139403685144238.940.92120.5294.003964.00618020240419-40.7832002024120914.384200-12.862025012135203.98202502036180-40.7820240419320014.38202412093.67N005860500197 억542925NN0N00N
15202503271502165560.00KOSDAQ음식료·담배NNNY60N3655-105-0.27722022322196300150.393625371536204760257036653678.161.380-76623701368236563637361136923647197109550027105139403685144038.880.92120.5094.003964.00618020240419-40.8632002024120914.224200-12.982025012135203.84202502036180-40.8620240419320014.22202412093.67N005860500197 억542925NN0N00N
16202503271402155560.00KOSDAQ음식료·담배NNNY60N3660-55-0.14603144753163838125.523625371536204760257036653681.351.380-29683701368236563637361136923647197109550027105139403685144238.940.92120.4294.003964.00618020240419-40.7832002024120914.384200-12.862025012135203.98202502036180-40.7820240419320014.38202412093.67N005860500197 억542925NN0N00N
17202503271302145560.00KOSDAQ음식료·담배NNNY60N36801520.41526842168142996109.553625371536204760257036653684.311.380-67933701368236563637361136923647197109550027105139403685145039.150.93120.3694.003964.00618020240419-40.4532002024120915.004200-12.382025012135204.55202502036180-40.4520240419320015.00202412093.67N005860500197 억542925NN0N00N
18202503271202165560.00KOSDAQ음식료·담배NNNY60N3670520.14491209668133291102.123625371536204760257036653685.241.380-33313701368236563637361136923647197109550027105139403685144639.040.93120.3494.003964.00618020240419-40.6132002024120914.694200-12.622025012135204.26202502036180-40.6120240419320014.69202412093.67N005860500197 억542925NN0N00N
19202503271102175560.00KOSDAQ음식료·담배NNNY60N36852020.5540149909810898383.503625371536204760257036653684.051.380122963701368236563637361136923647197109550027105139403685145239.200.93120.2894.003964.00618020240419-40.3732002024120915.164200-12.262025012135204.69202502036180-40.3720240419320015.16202412093.67N005860500197 억542925NN0N00N
20202503271002155560.00KOSDAQ음식료·담배NNNY60N36953020.822955877788032661.543625371536204760257036653679.851.380131203701368236563637361136923647197109550027105139403685145639.310.93120.2094.003964.00618020240419-40.2132002024120915.474200-12.022025012135204.97202502036180-40.2120240419320015.47202412093.67N005860500197 억542925NN0N00N
21202503270902165560.00KOSDAQ음식료·담배NNNY60N3625-405-1.09576141251585712.153625365036204760257036653633.351.380-50333701368236563637361136923647197109550027105139403685142838.560.91120.0494.003964.00618020240419-41.3432002024120913.284200-13.692025012135202.98202502036180-41.3420240419320013.28202412093.67N005860500197 억542925NN0N00N
22202503261602145560.00KOSDAQ음식료·담배NNNY60N36653020.8346979678912864328.073640367536304725254536353651.811.280168403875375536903570350537223537197109050026805139403685144438.990.92120.3394.003964.00618020240419-40.7032002024120914.534200-12.742025012135204.12202502036180-40.7020240419320014.53202412093.68N005860500197 억506217NN0N00N
23202503261502125560.00KOSDAQ음식료·담배NNNY60N36653020.8340377949411061524.133640367536304725254536353650.311.280122163875375536903570350537223537197109050026805139403685144438.990.92120.2894.003964.00618020240419-40.7032002024120914.534200-12.742025012135204.12202502036180-40.7020240419320014.53202412093.68N005860500197 억506217NN0N00N
24202503261402145560.00KOSDAQ음식료·담배NNNY60N36653020.833302054449051219.753640367536304725254536353648.201.28062773875375536903570350537223537197109050026805139403685144438.990.92120.2394.003964.00618020240419-40.7032002024120914.534200-12.742025012135204.12202502036180-40.7020240419320014.53202412093.68N005860500197 억506217NN0N00N
25202503261302145560.00KOSDAQ음식료·담배NNNY60N36552020.552922982578015117.493640367536304725254536353646.841.28029523875375536903570350537223537197109050026805139403685144038.880.92120.2094.003964.00618020240419-40.8632002024120914.224200-12.982025012135203.84202502036180-40.8620240419320014.22202412093.68N005860500197 억506217NN0N00N
26202503261202155560.00KOSDAQ음식료·담배NNNY60N36501520.412482564276812314.863640366536304725254536353644.241.28023483875375536903570350537223537197109050026805139403685143838.830.92120.1794.003964.00618020240419-40.9432002024120914.064200-13.102025012135203.69202502036180-40.9420240419320014.06202412093.68N005860500197 억506217NN0N00N
27202503261102145560.00KOSDAQ음식료·담배NNNY60N36602520.69159192040436599.533640366536354725254536353646.261.2801593875375536903570350537223537197109050026805139403685144238.940.92120.1194.003964.00618020240419-40.7832002024120914.384200-12.862025012135203.98202502036180-40.7820240419320014.38202412093.68N005860500197 억506217NN0N00N
28202503261002155560.00KOSDAQ음식료·담배NNNY60N3640520.14112731596309166.753640366536354725254536353646.381.280-46633875375536903570350537223537197109050026805139403685143438.720.92120.0894.003964.00618020240419-41.1032002024120913.754200-13.332025012135203.41202502036180-41.1020240419320013.75202412093.68N005860500197 억506217NN0N00N
29202503260902145560.00KOSDAQ음식료·담배NNNY60N3640520.141268472034830.763640365036404725254536353641.891.2802833875375536903570350537223537197109050026805139403685143438.720.92120.0194.003964.00618020240419-41.1032002024120913.754200-13.332025012135203.41202502036180-41.1020240419320013.75202412093.68N005860500197 억506217NN0N00N
30202503251602145560.00KOSDAQ음식료·담배NNNY60N3635-1355-3.581676955776454769162.263810381036254900264037703687.491.470-766473916384237913717366638803755197113050027805139403685143238.670.92121.1594.003964.00618020240419-41.1832002024120913.594200-13.452025012135203.27202502036180-41.1820240419320013.59202412093.74N005860500197 억577861NN0N00N
31202503251502145560.00KOSDAQ음식료·담배NNNY60N3635-1355-3.581546700324418915149.473810381036254900264037703692.161.470-653603916384237913717366638803755197113050027805139403685143238.670.92121.0694.003964.00618020240419-41.1832002024120913.594200-13.452025012135203.27202502036180-41.1820240419320013.59202412093.74N005860500197 억577861NN0N00N
32202503251402145560.00KOSDAQ음식료·담배NNNY60N3650-1205-3.181369195714370102132.053810381036354900264037703699.511.470-609873916384237913717366638803755197113050027805139403685143838.830.92120.9494.003964.00618020240419-40.9432002024120914.064200-13.102025012135203.69202502036180-40.9420240419320014.06202412093.74N005860500197 억577861NN0N00N
33202503251302145560.00KOSDAQ음식료·담배NNNY60N3665-1055-2.791197105158322949115.233810381036504900264037703706.791.470-513463916384237913717366638803755197113050027805139403685144438.990.92120.8294.003964.00618020240419-40.7032002024120914.534200-12.742025012135204.12202502036180-40.7020240419320014.53202412093.74N005860500197 억577861NN0N00N
34202503251202145560.00KOSDAQ음식료·담배NNNY60N3685-855-2.2578073316120930474.683810381036804900264037703730.141.470-561503916384237913717366638803755197113050027805139403685145239.200.93120.5394.003964.00618020240419-40.3732002024120915.164200-12.262025012135204.69202502036180-40.3720240419320015.16202412093.74N005860500197 억577861NN0N00N
35202503251102145560.00KOSDAQ음식료·담배NNNY60N3745-255-0.6642587209411343540.473810381037354900264037703754.331.470-193823916384237913717366638803755197113050027805139403685147639.840.94120.2994.003964.00618020240419-39.4032002024120917.034200-10.832025012135206.39202502036180-39.4020240419320017.03202412093.74N005860500197 억577861NN0N00N
36202503251002205560.00KOSDAQ음식료·담배NNNY60N3750-205-0.532737062097277425.973810381037354900264037703761.041.470-123563916384237913717366638803755197113050027805139403685147839.890.95120.1894.003964.00618020240419-39.3232002024120917.194200-10.712025012135206.53202502036180-39.3220240419320017.19202412093.74N005860500197 억577861NN0N00N
37202503250902155560.00KOSDAQ음식료·담배NNNY60N37902020.5368938225182446.513810381037554900264037703778.681.47024033916384237913717366638803755197113050027805139403685149340.320.96120.0594.003964.00618020240419-38.6732002024120918.444200-9.762025012135207.67202502036180-38.6720240419320018.44202412093.74N005860500197 억577861NN0N00N
38202503241602145560.00KOSDAQ음식료·담배NNNY60N3770030.00105510688027787396.393740386537404900264037703797.181.380258263883382637833726368338053705197113050027805139403685148640.110.95120.7194.003964.00618020240419-39.0032002024120917.814200-10.242025012135207.10202502036180-39.0020240419320017.81202412093.67N005860500197 억545184NN1N00N
39202503241502155560.00KOSDAQ음식료·담배NNNY60N3775520.1399100095826086590.493740386537404900264037703798.901.380284263883382637833726368338053705197113050027805139403685148740.160.95120.6694.003964.00618020240419-38.9232002024120917.974200-10.122025012135207.24202502036180-38.9220240419320017.97202412093.67N005860500197 억545184NN1N00N
40202503241402145560.00KOSDAQ음식료·담배NNNY60N37851520.4088989865923402181.183740386537404900264037703802.641.380233623883382637833726368338053705197113050027805139403685149140.270.95120.5994.003964.00618020240419-38.7532002024120918.284200-9.882025012135207.53202502036180-38.7520240419320018.28202412093.67N005860500197 억545184NN1N00N
41202503241302155560.00KOSDAQ음식료·담배NNNY60N37851520.4083200650221870175.873740386537404900264037703804.311.380208643883382637833726368338053705197113050027805139403685149140.270.95120.5694.003964.00618020240419-38.7532002024120918.284200-9.882025012135207.53202502036180-38.7520240419320018.28202412093.67N005860500197 억545184NN1N00N
42202503241202155560.00KOSDAQ음식료·담배NNNY60N38104021.0668482945717978662.373740386537404900264037703809.141.380128513883382637833726368338053705197113050027805139403685150140.530.96120.4694.003964.00618020240419-38.3532002024120919.064200-9.292025012135208.24202502036180-38.3520240419320019.06202412093.67N005860500197 억545184NN1N00N
43202503241102145560.00KOSDAQ음식료·담배NNNY60N38154521.1966068477217344860.173740386537404900264037703809.121.380128703883382637833726368338053705197113050027805139403685150340.590.96120.4494.003964.00618020240419-38.2732002024120919.224200-9.172025012135208.38202502036180-38.2720240419320019.22202412093.67N005860500197 억545184NN1N00N
44202503241002145560.00KOSDAQ음식료·담배NNNY60N38457521.9956891865714936451.813740386537404900264037703808.941.38093453883382637833726368338053705197113050027805139403685151540.900.97120.3894.003964.00618020240419-37.7832002024120920.164200-8.452025012135209.23202502036180-37.7820240419320020.16202412093.67N005860500197 억545184NN1N00N
45202503240902145560.00KOSDAQ음식료·담배NNNY60N3775520.1357739290154085.353740377537404900264037703747.361.38039463883382637833726368338053705197113050027805139403685148740.160.95120.0494.003964.00618020240419-38.9232002024120917.974200-10.122025012135207.24202502036180-38.9220240419320017.97202412093.67N005860500197 억545184NN1N00N
46202503211602145560.00KOSDAQ음식료·담배NNNY60N3770-505-1.31106095856028076494.193810384037404965267538203778.831.220433873953388638483781374338673762197114550028205139403685148640.110.95120.7194.003964.00618020240419-39.0032002024120917.814200-10.242025012135207.10202502036180-39.0020240419320017.81202412093.69N005860500197 억481586NN1N00N
47202503211502145560.00KOSDAQ음식료·담배NNNY60N3780-405-1.0598558943526079787.493810384037404965267538203779.141.220383753953388638483781374338673762197114550028205139403685148940.210.95120.6694.003964.00618020240419-38.8332002024120918.124200-10.002025012135207.39202502036180-38.8320240419320018.12202412093.69N005860500197 억481586NN0N00N
48202503211402135560.00KOSDAQ음식료·담배NNNY60N3770-505-1.3186048324422764976.373810384037404965267538203779.871.220218503953388638483781374338673762197114550028205139403685148640.110.95120.5894.003964.00618020240419-39.0032002024120917.814200-10.242025012135207.10202502036180-39.0020240419320017.81202412093.69N005860500197 억481586NN0N00N
49202503211302145560.00KOSDAQ음식료·담배NNNY60N3800-205-0.5272722317419243764.563810384037404965267538203779.021.22043003953388638483781374338673762197114550028205139403685149740.430.96120.4994.003964.00618020240419-38.5132002024120918.754200-9.522025012135207.95202502036180-38.5120240419320018.75202412093.69N005860500197 억481586NN0N00N
50202503211202155560.00KOSDAQ음식료·담배NNNY60N3790-305-0.7966961688017726759.473810384037404965267538203777.451.220-14733953388638483781374338673762197114550028205139403685149340.320.96120.4594.003964.00618020240419-38.6732002024120918.444200-9.762025012135207.67202502036180-38.6720240419320018.44202412093.69N005860500197 억481586NN0N00N
51202503211102145560.00KOSDAQ음식료·담배NNNY60N3790-305-0.7959937054115874653.253810384037404965267538203775.661.220-172133953388638483781374338673762197114550028205139403685149340.320.96120.4094.003964.00618020240419-38.6732002024120918.444200-9.762025012135207.67202502036180-38.6720240419320018.44202412093.69N005860500197 억481586NN0N00N
52202503211002155560.00KOSDAQ음식료·담배NNNY60N3760-605-1.5742790531811318237.973810384037504965267538203780.681.220-88093953388638483781374338673762197114550028205139403685148240.000.95120.2994.003964.00618020240419-39.1632002024120917.504200-10.482025012135206.82202502036180-39.1620240419320017.50202412093.69N005860500197 억481586NN0N00N
53202503210902155560.00KOSDAQ음식료·담배NNNY60N3820030.001271546033351.123810384038104965267538203812.731.220-6053953388638483781374338673762197114550028205139403685150540.640.96120.0194.003964.00618020240419-38.1932002024120919.384200-9.052025012135208.52202502036180-38.1920240419320019.38202412093.69N005860500197 억481586NN0N00N
54202503201602135560.00KOSDAQ음식료·담배NNNY60N3820-205-0.521143034664296373160.633845391538104990269038403856.761.240-60693890386538353810378038773822197115050028405139403685150540.640.96120.7594.003964.00618020240419-38.1932002024120919.384200-9.052025012135208.52202502036180-38.1920240419320019.38202412093.68N005860500197 억487175NN0N00N
55202503201502145560.00KOSDAQ음식료·담배NNNY60N3820-205-0.521067286642276533149.883845391538154990269038403859.551.240-57843890386538353810378038773822197115050028405139403685150540.640.96120.7094.003964.00618020240419-38.1932002024120919.384200-9.052025012135208.52202502036180-38.1920240419320019.38202412093.68N005860500197 억487175NN0N00N
56202503201402155560.00KOSDAQ음식료·담배NNNY60N3840030.00896309857231865125.673845391538354990269038403865.691.240-76283890386538353810378038773822197115050028405139403685151340.850.97120.5994.003964.00618020240419-37.8632002024120920.004200-8.572025012135209.09202502036180-37.8620240419320020.00202412093.68N005860500197 억487175NN0N00N
57202503201302155560.00KOSDAQ음식료·담배NNNY60N38703020.78760933187196737106.633845391538354990269038403867.821.24013293890386538353810378038773822197115050028405139403685152541.170.98120.5094.003964.00618020240419-37.3832002024120920.944200-7.862025012135209.94202502036180-37.3820240419320020.94202412093.68N005860500197 억487175NN0N00N
58202503201202145560.00KOSDAQ음식료·담배NNNY60N38753520.9169778254518041597.783845391538354990269038403867.701.24076583890386538353810378038773822197115050028405139403685152741.220.98120.4694.003964.00618020240419-37.3032002024120921.094200-7.7420250121352010.09202502036180-37.3020240419320021.09202412093.68N005860500197 억487175NN0N00N
59202503201102145560.00KOSDAQ음식료·담배NNNY60N38955521.4359064527715282682.833845391538354990269038403864.881.24048373890386538353810378038773822197115050028405139403685153541.440.98120.3994.003964.00618020240419-36.9732002024120921.724200-7.2620250121352010.65202502036180-36.9720240419320021.72202412093.68N005860500197 억487175NN0N00N
60202503201002135560.00KOSDAQ음식료·담배NNNY60N38703020.782934032127616841.283845387038354990269038403852.111.240154683890386538353810378038773822197115050028405139403685152541.170.98120.1994.003964.00618020240419-37.3832002024120920.944200-7.862025012135209.94202502036180-37.3820240419320020.94202412093.68N005860500197 억487175NN0N00N
61202503200902155560.00KOSDAQ음식료·담배NNNY60N38551520.392325141560483.283845386038404990269038403844.751.24031803890386538353810378038773822197115050028405139403685151941.010.97120.0294.003964.00618020240419-37.6232002024120920.474200-8.212025012135209.52202502036180-37.6220240419320020.47202412093.68N005860500197 억487175NN0N00N
62202503191602135560.00KOSDAQ음식료·담배NNNY60N3840030.0069459158518135350.153835386038054990269038403830.051.180169703946389238663812378638803800197115050028405139403685151340.850.97120.4694.003964.00618020240419-37.8632002024120920.004200-8.572025012135209.09202502036180-37.8620240419320020.00202412093.35N005860500197 억465007NN0N00N
63202503191502145560.00KOSDAQ음식료·담배NNNY60N3835-55-0.1366259301517300547.853835386038054990269038403829.911.180168843946389238663812378638803800197115050028405139403685151140.800.97120.4494.003964.00618020240419-37.9432002024120919.844200-8.692025012135208.95202502036180-37.9420240419320019.84202412093.35N005860500197 억465007NN0N00N
64202503191402135560.00KOSDAQ음식료·담배NNNY60N3830-105-0.2651133945513346936.913835386038054990269038403831.151.18013243946389238663812378638803800197115050028405139403685150940.740.97120.3494.003964.00618020240419-38.0332002024120919.694200-8.812025012135208.81202502036180-38.0320240419320019.69202412093.35N005860500197 억465007NN0N00N
65202503191302145560.00KOSDAQ음식료·담배NNNY60N3825-155-0.3947172961512312634.053835386038054990269038403831.271.18026243946389238663812378638803800197115050028405139403685150740.690.96120.3194.003964.00618020240419-38.1132002024120919.534200-8.932025012135208.66202502036180-38.1120240419320019.53202412093.35N005860500197 억465007NN0N00N
66202503191202135560.00KOSDAQ음식료·담배NNNY60N3830-105-0.2641309842510783429.823835386038054990269038403830.871.18084403946389238663812378638803800197115050028405139403685150940.740.97120.2794.003964.00618020240419-38.0332002024120919.694200-8.812025012135208.81202502036180-38.0320240419320019.69202412093.35N005860500197 억465007NN0N00N
67202503191102135560.00KOSDAQ음식료·담배NNNY60N3830-105-0.263644254409512426.313835386038054990269038403831.061.18058033946389238663812378638803800197115050028405139403685150940.740.97120.2494.003964.00618020240419-38.0332002024120919.694200-8.812025012135208.81202502036180-38.0320240419320019.69202412093.35N005860500197 억465007NN0N00N
68202503191002145560.00KOSDAQ음식료·담배NNNY60N3840030.002512464326561518.153835386038054990269038403829.101.18055503946389238663812378638803800197115050028405139403685151340.850.97120.1794.003964.00618020240419-37.8632002024120920.004200-8.572025012135209.09202502036180-37.8620240419320020.00202412093.35N005860500197 억465007NN0N00N
69202503190902145560.00KOSDAQ음식료·담배NNNY60N3825-155-0.3944844905117363.253835383538054990269038403821.131.180-30343946389238663812378638803800197115050028405139403685150740.690.96120.0394.003964.00618020240419-38.1132002024120919.534200-8.932025012135208.66202502036180-38.1120240419320019.53202412093.35N005860500197 억465007NN0N00N
70202503181602135560.00KOSDAQ음식료·담배NNNY60N3840-905-2.29136011630135144346.133900392038405100275539303870.031.320-583484010397038903850377039903870197117050029005139403685151340.850.97120.8994.003964.00618020240419-37.8632002024120920.004200-8.572025012135209.09202502036180-37.8620240419320020.00202412093.31N005860500197 억521917NN0N00N
71202503181502145560.00KOSDAQ음식료·담배NNNY60N3865-655-1.65120158697931022340.723900392038505100275539303873.151.320-482774010397038903850377039903870197117050029005139403685152341.120.98120.7994.003964.00618020240419-37.4632002024120920.784200-7.982025012135209.80202502036180-37.4620240419320020.78202412093.31N005860500197 억521917NN0N00N
72202503181402135560.00KOSDAQ음식료·담배NNNY60N3860-705-1.78112991180129164638.283900392038505100275539303874.101.320-398614010397038903850377039903870197117050029005139403685152141.060.97120.7494.003964.00618020240419-37.5432002024120920.624200-8.102025012135209.66202502036180-37.5420240419320020.62202412093.31N005860500197 억521917NN0N00N
73202503181302135560.00KOSDAQ음식료·담배NNNY60N3875-555-1.4094807269124472032.123900392038505100275539303873.921.320-325924010397038903850377039903870197117050029005139403685152741.220.98120.6294.003964.00618020240419-37.3032002024120921.094200-7.7420250121352010.09202502036180-37.3020240419320021.09202412093.31N005860500197 억521917NN0N00N
74202503181202125560.00KOSDAQ음식료·담배NNNY60N3885-455-1.1586357675122290529.263900392038505100275539303873.981.320-325384010397038903850377039903870197117050029005139403685153141.330.98120.5794.003964.00618020240419-37.1432002024120921.414200-7.5020250121352010.37202502036180-37.1420240419320021.41202412093.31N005860500197 억521917NN0N00N
75202503181102125560.00KOSDAQ음식료·담배NNNY60N3895-355-0.8970553156118217623.913900392038505100275539303872.541.320-245274010397038903850377039903870197117050029005139403685153541.440.98120.4694.003964.00618020240419-36.9732002024120921.724200-7.2620250121352010.65202502036180-36.9720240419320021.72202412093.31N005860500197 억521917NN0N00N
76202503181002135560.00KOSDAQ음식료·담배NNNY60N3860-705-1.7853143731713723618.013900392038505100275539303872.081.320-152064010397038903850377039903870197117050029005139403685152141.060.97120.3594.003964.00618020240419-37.5432002024120920.624200-8.102025012135209.66202502036180-37.5420240419320020.62202412093.31N005860500197 억521917NN0N00N
77202503180902135560.00KOSDAQ음식료·담배NNNY60N3900-305-0.76143431730368664.843900392038755100275539303889.711.320-77614010397038903850377039903870197117050029005139403685153741.490.98120.0994.003964.00618020240419-36.8932002024120921.884200-7.1420250121352010.80202502036180-36.8920240419320021.88202412093.31N005860500197 억521917NN0N00N
78202503171602135560.00KOSDAQ음식료·담배NNNY60N393014023.692902300629749331131.563845393038104925265537903872.871.340-46853903384638033746370338253725197113550028005139403685154941.810.99121.9094.003964.00618020240419-36.4132002024120922.814200-6.4320250121352011.65202502036180-36.4120240419320022.81202412093.40N005860500197 억527332NN22N00N
79202503171502135560.00KOSDAQ음식료·담배NNNY60N390011022.902568270037663973116.583845392538104925265537903868.071.340168713903384638033746370338253725197113550028005139403685153741.490.98121.6994.003964.00618020240419-36.8932002024120921.884200-7.1420250121352010.80202502036180-36.8920240419320021.88202412093.40N005860500197 억527332NN22N00N
80202503171402135560.00KOSDAQ음식료·담배NNNY60N38859522.51218691925056628599.433845391038104925265537903861.911.340214163903384638033746370338253725197113550028005139403685153141.330.98121.4494.003964.00618020240419-37.1432002024120921.414200-7.5020250121352010.37202502036180-37.1420240419320021.41202412093.40N005860500197 억527332NN22N00N
81202503171302125560.00KOSDAQ음식료·담배NNNY60N38758522.24189430730549075786.173845391038104925265537903860.021.340125853903384638033746370338253725197113550028005139403685152741.220.98121.2594.003964.00618020240419-37.3032002024120921.094200-7.7420250121352010.09202502036180-37.3020240419320021.09202412093.40N005860500197 억527332NN22N00N
82202503171202125560.00KOSDAQ음식료·담배NNNY60N38809022.37148453008138530867.653845389038104925265537903852.901.340-66483903384638033746370338253725197113550028005139403685152941.280.98120.9894.003964.00618020240419-37.2232002024120921.254200-7.6220250121352010.23202502036180-37.2220240419320021.25202412093.40N005860500197 억527332NN22N00N
83202503171102125560.00KOSDAQ음식료·담배NNNY60N38304021.0695060246124741043.443845386038104925265537903842.291.340-194563903384638033746370338253725197113550028005139403685150940.740.97120.6394.003964.00618020240419-38.0332002024120919.694200-8.812025012135208.81202502036180-38.0320240419320019.69202412093.40N005860500197 억527332NN22N00N
84202503171002145560.00KOSDAQ음식료·담배NNNY60N38506021.5871063665618499432.483845386038104925265537903841.501.340-202063903384638033746370338253725197113550028005139403685151740.960.97120.4794.003964.00618020240419-37.7032002024120920.314200-8.332025012135209.38202502036180-37.7020240419320020.31202412093.40N005860500197 억527332NN22N00N
85202503170902135560.00KOSDAQ음식료·담배NNNY60N38506021.58136669010355216.243845386038104925265537903848.131.340-88703903384638033746370338253725197113550028005139403685151740.960.97120.0994.003964.00618020240419-37.7032002024120920.314200-8.332025012135209.38202502036180-37.7020240419320020.31202412093.40N005860500197 억527332NN22N00N
86202503141602125560.00KOSDAQ음식료·담배NNNY60N3790-455-1.17214607226756403577.403800386037604985268538353804.891.19054918394138873861380737813875379519711505002830513940368514931.300.96121.432921.003961.00618020240419-38.6732002024120918.444200-9.762025012135207.67202502036180-38.6720240419320018.44202412093.45N005860500197 억468962NN22N00N
87202503141502135560.00KOSDAQ음식료·담배NNNY60N3815-205-0.52192299694750530169.343800386037604985268538353805.651.19064317394138873861380737813875379519711505002830513940368515031.310.96121.282921.003961.00618020240419-38.2732002024120919.224200-9.172025012135208.38202502036180-38.2720240419320019.22202412093.45N005860500197 억468962NN0N00N
88202503141402125560.00KOSDAQ음식료·담배NNNY60N3820-155-0.39120970707331796943.643800385537604985268538353804.481.190-16616394138873861380737813875379519711505002830513940368515051.310.96120.812921.003961.00618020240419-38.1932002024120919.384200-9.052025012135208.52202502036180-38.1920240419320019.38202412093.45N005860500197 억468962NN0N00N
89202503141302115560.00KOSDAQ음식료·담배NNNY60N3810-255-0.65103727870827281237.443800385537604985268538353802.171.190-271394138873861380737813875379519711505002830513940368515011.300.96120.692921.003961.00618020240419-38.3532002024120919.064200-9.292025012135208.24202502036180-38.3520240419320019.06202412093.45N005860500197 억468962NN0N00N
90202503141202135560.00KOSDAQ음식료·담배NNNY60N3775-605-1.5689101113823420132.143800385537604985268538353804.471.190-1787394138873861380737813875379519711505002830513940368514871.290.95120.592921.003961.00618020240419-38.9232002024120917.974200-10.122025012135207.24202502036180-38.9220240419320017.97202412093.45N005860500197 억468962NN0N00N
91202503141102125560.00KOSDAQ음식료·담배NNNY60N3790-455-1.1771456811318746825.733800385537754985268538353811.681.190-6506394138873861380737813875379519711505002830513940368514931.300.96120.482921.003961.00618020240419-38.6732002024120918.444200-9.762025012135207.67202502036180-38.6720240419320018.44202412093.45N005860500197 억468962NN0N00N
92202503141002135560.00KOSDAQ음식료·담배NNNY60N3805-305-0.7841723113710907814.973800385537954985268538353825.071.190-7976394138873861380737813875379519711505002830513940368514991.300.96120.282921.003961.00618020240419-38.4332002024120918.914200-9.402025012135208.10202502036180-38.4320240419320018.91202412093.45N005860500197 억468962NN0N00N
93202503140902135560.00KOSDAQ음식료·담배NNNY60N3820-155-0.3962495485164262.253800382037954985268538353804.671.190-821394138873861380737813875379519711505002830513940368515051.310.96120.042921.003961.00618020240419-38.1932002024120919.384200-9.052025012135208.52202502036180-38.1920240419320019.38202412093.45N005860500197 억468962NN0N00N
94202503131602115560.00KOSDAQ음식료·담배NNNY60N3835-1455-3.64276730027771511524.023875391538355170279039803869.791.240-38303415640673896380736364112385219711905002940513940368515111.310.97121.812921.003961.00618020240419-37.9432002024120919.844200-8.692025012135208.95202502036180-37.9420240419320019.84202412093.31N005860500197 억487079NN0N00N
95202503131502115560.00KOSDAQ음식료·담배NNNY60N3860-1205-3.02239740211961890020.793875391538505170279039803873.641.240-35107415640673896380736364112385219711905002940513940368515211.320.97121.572921.003961.00618020240419-37.5432002024120920.624200-8.102025012135209.66202502036180-37.5420240419320020.62202412093.31N005860500197 억487079NN0N00N
96202503131402115560.00KOSDAQ음식료·담배NNNY60N3875-1055-2.64214750255355414618.613875391538505170279039803875.331.240-25323415640673896380736364112385219711905002940513940368515271.330.98121.412921.003961.00618020240419-37.3032002024120921.094200-7.7420250121352010.09202502036180-37.3020240419320021.09202412093.31N005860500197 억487079NN0N00N
97202503131302115560.00KOSDAQ음식료·담배NNNY60N3870-1105-2.76202056211352131217.513875391538505170279039803875.901.240-24517415640673896380736364112385219711905002940513940368515251.320.98121.322921.003961.00618020240419-37.3832002024120920.944200-7.862025012135209.94202502036180-37.3820240419320020.94202412093.31N005860500197 억487079NN0N00N
98202503131202115560.00KOSDAQ음식료·담배NNNY60N3865-1155-2.89180317734846501615.623875391538555170279039803877.651.240-17129415640673896380736364112385219711905002940513940368515231.320.98121.182921.003961.00618020240419-37.4632002024120920.784200-7.982025012135209.80202502036180-37.4620240419320020.78202412093.31N005860500197 억487079NN0N00N
99202503131102115560.00KOSDAQ음식료·담배NNNY60N3885-955-2.39160183325441308613.873875391538555170279039803877.711.240-2900415640673896380736364112385219711905002940513940368515311.330.98121.052921.003961.00618020240419-37.1432002024120921.414200-7.5020250121352010.37202502036180-37.1420240419320021.41202412093.31N005860500197 억487079NN0N00N
100202503131002115560.00KOSDAQ음식료·담배NNNY60N3885-955-2.39135766448435023511.763875391538555170279039803876.421.2407960415640673896380736364112385219711905002940513940368515311.330.98120.892921.003961.00618020240419-37.1432002024120921.414200-7.5020250121352010.37202502036180-37.1420240419320021.41202412093.31N005860500197 억487079NN0N00N
101202503130902125560.00KOSDAQ음식료·담배NNNY60N3890-905-2.26358965962924543.113875391538755170279039803882.581.24019977415640673896380736364112385219711905002940513940368515331.330.98120.232921.003961.00618020240419-37.0632002024120921.564200-7.3820250121352010.51202502036180-37.0620240419320021.56202412093.31N005860500197 억487079NN0N00N
102202503121602105560.00KOSDAQ음식료·담배NNNY60N398027027.2811210978044287931649.143770398537254820260037103893.030.680245486415639323821359734863877354219711105002740513940368515681.361.00127.312921.003961.00618020240419-35.6032002024120924.384200-5.2420250121352013.07202502036180-35.6020240419320024.38202412093.23N005860500197 억267144NN0N00N
103202503121502125560.00KOSDAQ음식료·담배NNNY60N389518524.999311771243239945040.953770398037254820260037103880.800.680236114415639323821359734863877354219711105002740513940368515351.330.98126.092921.003961.00618020240419-36.9732002024120921.724200-7.2620250121352010.65202502036180-36.9720240419320021.72202412093.23N005860500197 억267144NN0N00N
104202503121402115560.00KOSDAQ음식료·담배NNNY60N386015024.048732771380224949838.393770398037254820260037103882.100.680237453415639323821359734863877354219711105002740513940368515211.320.97125.712921.003961.00618020240419-37.5432002024120920.624200-8.102025012135209.66202502036180-37.5420240419320020.62202412093.23N005860500197 억267144NN0N00N
105202503121302105560.00KOSDAQ음식료·담배NNNY60N385014023.778392889153216149536.893770398037254820260037103882.910.680248394415639323821359734863877354219711105002740513940368515171.320.97125.492921.003961.00618020240419-37.7032002024120920.314200-8.332025012135209.38202502036180-37.7020240419320020.31202412093.23N005860500197 억267144NN0N00N
106202503121202115560.00KOSDAQ음식료·담배NNNY60N387016024.318005409671206106335.173770398037254820260037103884.120.680246764415639323821359734863877354219711105002740513940368515251.320.98125.232921.003961.00618020240419-37.3832002024120920.944200-7.862025012135209.94202502036180-37.3820240419320020.94202412093.23N005860500197 억267144NN0N00N
107202503121102105560.00KOSDAQ음식료·담배NNNY60N390519525.267592807401195479633.363770398037254820260037103884.200.680240220415639323821359734863877354219711105002740513940368515391.340.99124.962921.003961.00618020240419-36.8132002024120922.034200-7.0220250121352010.94202502036180-36.8120240419320022.03202412093.23N005860500197 억267144NN0N00N
108202503121002105560.00KOSDAQ음식료·담배NNNY60N394023026.205012064736129835622.163770397037254820260037103860.320.680219651415639323821359734863877354219711105002740513940368515531.350.99123.302921.003961.00618020240419-36.2532002024120923.124200-6.1920250121352011.93202502036180-36.2520240419320023.12202412093.23N005860500197 억267144NN0N00N
109202503120902115560.00KOSDAQ음식료·담배NNNY60N37504021.0899345795264480.453770377037304820260037103756.310.680749415639323821359734863877354219711105002740513940368514781.280.95120.072921.003961.00618020240419-39.3232002024120917.194200-10.712025012135206.53202502036180-39.3220240419320017.19202412093.23N005860500197 억267144NN0N00N
110202503111602105560.00KOSDAQ음식료·담배NNNY60N37103020.82225874130795812603649.173830404537104780258036803886.121.080-195549392038003740362035603770359019711005002720513940368514621.270.941214.752921.003961.00618020240419-39.9732002024120915.944200-11.672025012135205.40202502036180-39.9720240419320015.94202412093.24N005860500197 억426348NN0N00N
111202503111502105560.00KOSDAQ음식료·담배NNNY60N37173721.01222320650435716917638.483830404537154780258036803888.891.080-195710392038003740362035603770359019711005002720513940368514651.270.941214.512921.003961.00618020240419-39.8532002024120916.164200-11.502025012135205.60202502036180-39.8520240419320016.16202412093.24N005860500197 억426348NN0N00N
112202503111402105560.00KOSDAQ음식료·담배NNNY60N37456521.77218319865285609719626.513830404537204780258036803891.891.080-194889392038003740362035603770359019711005002720513940368514761.280.951214.242921.003961.00618020240419-39.4032002024120917.034200-10.832025012135206.39202502036180-39.4020240419320017.03202412093.24N005860500197 억426348NN0N00N
113202503111302105560.00KOSDAQ음식료·담배NNNY60N37305021.36214674625005512487615.653830404537204780258036803894.411.080-192766392038003740362035603770359019711005002720513940368514701.280.941213.992921.003961.00618020240419-39.6432002024120916.564200-11.192025012135205.97202502036180-39.6420240419320016.56202412093.24N005860500197 억426348NN0N00N
114202503111202095560.00KOSDAQ음식료·담배NNNY60N37709022.45209522716725374754600.273830404537204780258036803898.351.080-189100392038003740362035603770359019711005002720513940368514861.290.951213.642921.003961.00618020240419-39.0032002024120917.814200-10.242025012135207.10202502036180-39.0020240419320017.81202412093.24N005860500197 억426348NN0N00N
115202503111102095560.00KOSDAQ음식료·담배NNNY60N378510522.85194627515524978469556.013830404537604780258036803909.471.080-153843392038003740362035603770359019711005002720513940368514911.300.961212.632921.003961.00618020240419-38.7532002024120918.284200-9.882025012135207.53202502036180-38.7520240419320018.28202412093.24N005860500197 억426348NN0N00N
116202503111002105560.00KOSDAQ음식료·담배NNNY60N388520525.57153372338613913463437.073830404538204780258036803919.211.080-169529392038003740362035603770359019711005002720513940368515311.330.98129.932921.003961.00618020240419-37.1432002024120921.414200-7.5020250121352010.37202502036180-37.1420240419320021.41202412093.24N005860500197 억426348NN0N00N
117202503110902105560.00KOSDAQ음식료·담배NNNY60N389021025.71252889814365287272.913830393038204780258036803874.081.08020042392038003740362035603770359019711005002720513940368515331.330.98121.662921.003961.00618020240419-37.0632002024120921.564200-7.3820250121352010.51202502036180-37.0620240419320021.56202412093.24N005860500197 억426348NN0N00N
118202503101602085560.00KOSDAQ음식료·담배NNNY60N36802520.683230620589862624457.583745386036804750256036553745.241.450-144225377837163683362135883700360519710955002700513940368514501.260.93122.192921.003961.00618020240419-40.4532002024120915.004200-12.382025012135204.55202502036180-40.4520240419320015.00202412093.23N005860500197 억570545NN0N00N
119202503101502105560.00KOSDAQ음식료·담배NNNY60N36954021.093114474624831111440.863745386036854750256036553747.361.450-145528377837163683362135883700360519710955002700513940368514561.260.93122.112921.003961.00618020240419-40.2132002024120915.474200-12.022025012135204.97202502036180-40.2120240419320015.47202412093.23N005860500197 억570545NN0N00N
120202503101402095560.00KOSDAQ음식료·담배NNNY60N37004521.232960479914789426418.753745386036854750256036553750.171.450-141144377837163683362135883700360519710955002700513940368514581.270.93122.002921.003961.00618020240419-40.1332002024120915.624200-11.902025012135205.11202502036180-40.1320240419320015.62202412093.23N005860500197 억570545NN0N00N
121202503101302095560.00KOSDAQ음식료·담배NNNY60N37004521.232861085275762579404.513745386036854750256036553751.851.450-138133377837163683362135883700360519710955002700513940368514581.270.93121.942921.003961.00618020240419-40.1332002024120915.624200-11.902025012135205.11202502036180-40.1320240419320015.62202412093.23N005860500197 억570545NN0N00N
122202503101202095560.00KOSDAQ음식료·담배NNNY60N36954021.092794802655744670395.013745386036854750256036553753.081.450-135894377837163683362135883700360519710955002700513940368514561.260.93121.892921.003961.00618020240419-40.2132002024120915.474200-12.022025012135204.97202502036180-40.2120240419320015.47202412093.23N005860500197 억570545NN0N00N
123202503101102095560.00KOSDAQ음식료·담배NNNY60N37459022.462534096580674296357.683745386036904750256036553758.141.450-134496377837163683362135883700360519710955002700513940368514761.280.95121.712921.003961.00618020240419-39.4032002024120917.034200-10.832025012135206.39202502036180-39.4020240419320017.03202412093.23N005860500197 억570545NN0N00N
124202503101002095560.00KOSDAQ음식료·담배NNNY60N37206521.782000526780531372281.873745386037054750256036553764.831.450-134795377837163683362135883700360519710955002700513940368514661.270.94121.352921.003961.00618020240419-39.8132002024120916.254200-11.432025012135205.68202502036180-39.8120240419320016.25202412093.23N005860500197 억570545NN0N00N
125202503100902105560.00KOSDAQ음식료·담배NNNY60N37509522.60951595239250902133.093745386037354750256036553792.701.450-71085377837163683362135883700360519710955002700513940368514781.280.95120.642921.003961.00618020240419-39.3232002024120917.194200-10.712025012135206.53202502036180-39.3220240419320017.19202412093.23N005860500197 억570545NN0N00N
126202503071602095560.00KOSDAQ음식료·담배NNNY60N3655-655-1.7569366671018776087.753685374536504835260537203694.391.470-8474379037553725369036603740367519711155002750513940368514401.250.92120.482921.003961.00618020240419-40.8632002024120914.224200-12.982025012135203.84202502036180-40.8620240419320014.22202412093.30N005860500197 억579019NN0N00N
127202503071502105560.00KOSDAQ음식료·담배NNNY60N3660-605-1.6164424203517422881.433685374536504835260537203697.651.470-3555379037553725369036603740367519711155002750513940368514421.250.92120.442921.003961.00618020240419-40.7832002024120914.384200-12.862025012135203.98202502036180-40.7820240419320014.38202412093.30N005860500197 억579019NN0N00N
128202503071402085560.00KOSDAQ음식료·담배NNNY60N3715-55-0.133586868329647545.093685374536854835260537203717.921.47018204379037553725369036603740367519711155002750513940368514641.270.94120.242921.003961.00618020240419-39.8932002024120916.094200-11.552025012135205.54202502036180-39.8920240419320016.09202412093.30N005860500197 억579019NN0N00N
129202503071302095560.00KOSDAQ음식료·담배NNNY60N3725520.133297782728870141.463685374536854835260537203717.861.47021649379037553725369036603740367519711155002750513940368514681.280.94120.232921.003961.00618020240419-39.7232002024120916.414200-11.312025012135205.82202502036180-39.7220240419320016.41202412093.30N005860500197 억579019NN0N00N
130202503071202095560.00KOSDAQ음식료·담배NNNY60N3720030.002884941607759536.263685374536854835260537203717.941.47022871379037553725369036603740367519711155002750513940368514661.270.94120.202921.003961.00618020240419-39.8132002024120916.254200-11.432025012135205.68202502036180-39.8120240419320016.25202412093.30N005860500197 억579019NN0N00N
131202503071102095560.00KOSDAQ음식료·담배NNNY60N37351520.402596516956985032.653685374536854835260537203717.261.47023680379037553725369036603740367519711155002750513940368514721.280.94120.182921.003961.00618020240419-39.5632002024120916.724200-11.072025012135206.11202502036180-39.5620240419320016.72202412093.30N005860500197 억579019NN0N00N
132202503071002095560.00KOSDAQ음식료·담배NNNY60N37301020.271773020454775722.323685374536854835260537203712.541.47013761379037553725369036603740367519711155002750513940368514701.280.94120.122921.003961.00618020240419-39.6432002024120916.564200-11.192025012135205.97202502036180-39.6420240419320016.56202412093.30N005860500197 억579019NN0N00N
133202503070902105560.00KOSDAQ음식료·담배NNNY60N3685-355-0.9448378130131226.133685371036854835260537203685.981.470-135379037553725369036603740367519711155002750513940368514521.260.93120.032921.003961.00618020240419-40.3732002024120915.164200-12.262025012135204.69202502036180-40.3720240419320015.16202412093.30N005860500197 억579019NN0N00N
134202503061602085560.00KOSDAQ음식료·담배NNNY60N3720-155-0.4079103203521214855.313735376036954855261537353728.681.31031010381537753705366535953795368519711205002760513940368514661.270.94120.542921.003961.00618020240419-39.8132002024120916.254200-11.432025012135205.68202502036180-39.8120240419320016.25202412093.19N005860500197 억517245NN0N00N
135202503061502085560.00KOSDAQ음식료·담배NNNY60N3725-105-0.2774471672519968652.073735376036954855261537353729.441.31034497381537753705366535953795368519711205002760513940368514681.280.94120.512921.003961.00618020240419-39.7232002024120916.414200-11.312025012135205.82202502036180-39.7220240419320016.41202412093.19N005860500197 억517245NN0N00N
136202503061402085560.00KOSDAQ음식료·담배NNNY60N3740520.1365333281717514645.673735376036954855261537353730.221.31037195381537753705366535953795368519711205002760513940368514741.280.94120.442921.003961.00618020240419-39.4832002024120916.884200-10.952025012135206.25202502036180-39.4820240419320016.88202412093.19N005860500197 억517245NN0N00N
137202503061302085560.00KOSDAQ음식료·담배NNNY60N3735030.0062183471716672743.473735376036954855261537353729.661.31035766381537753705366535953795368519711205002760513940368514721.280.94120.422921.003961.00618020240419-39.5632002024120916.724200-11.072025012135206.11202502036180-39.5620240419320016.72202412093.19N005860500197 억517245NN0N00N
138202503061202085560.00KOSDAQ음식료·담배NNNY60N3730-55-0.1349015613213140234.263735376036954855261537353730.201.31032170381537753705366535953795368519711205002760513940368514701.280.94120.332921.003961.00618020240419-39.6432002024120916.564200-11.192025012135205.97202502036180-39.6420240419320016.56202412093.19N005860500197 억517245NN0N00N
139202503061102085560.00KOSDAQ음식료·담배NNNY60N37451020.2739440838710583327.593735375536954855261537353726.701.31023343381537753705366535953795368519711205002760513940368514761.280.95120.272921.003961.00618020240419-39.4032002024120917.034200-10.832025012135206.39202502036180-39.4020240419320017.03202412093.19N005860500197 억517245NN0N00N
140202503061002085560.00KOSDAQ음식료·담배NNNY60N3730-55-0.132736501677353119.173735374536954855261537353721.561.31013519381537753705366535953795368519711205002760513940368514701.280.94120.192921.003961.00618020240419-39.6432002024120916.564200-11.192025012135205.97202502036180-39.6420240419320016.56202412093.19N005860500197 억517245NN0N00N
141202503060902095560.00KOSDAQ음식료·담배NNNY60N3700-355-0.941424731038371.003735373537004855261537353713.101.310857381537753705366535953795368519711205002760513940368514581.270.93120.012921.003961.00618020240419-40.1332002024120915.624200-11.902025012135205.11202502036180-40.1320240419320015.62202412093.19N005860500197 억517245NN0N00N
142202503051602075560.00KOSDAQ음식료·담배NNNY60N37351520.40140982779838136948.263650374536354835260537203696.651.08087918392038203705360534903762354719711155002750513940368514721.280.94120.972921.003961.00618020240419-39.5632002024120916.724200-11.072025012135206.11202502036180-39.5620240419320016.72202412093.23N005860500197 억427055NN0N00N
143202503051502085560.00KOSDAQ음식료·담배NNNY60N37402020.54134450783336387346.043650374536354835260537203694.991.08083089392038203705360534903762354719711155002750513940368514741.280.94120.922921.003961.00618020240419-39.4832002024120916.884200-10.952025012135206.25202502036180-39.4820240419320016.88202412093.23N005860500197 억427055NN0N00N
144202503051402065560.00KOSDAQ음식료·담배NNNY60N3720030.00122000333933053041.823650374036354835260537203691.051.08068174392038203705360534903762354719711155002750513940368514661.270.94120.842921.003961.00618020240419-39.8132002024120916.254200-11.432025012135205.68202502036180-39.8120240419320016.25202412093.23N005860500197 억427055NN0N00N
145202503051302065560.00KOSDAQ음식료·담배NNNY60N3705-155-0.40115282454431243339.533650374036354835260537203689.831.08061624392038203705360534903762354719711155002750513940368514601.270.94120.792921.003961.00618020240419-40.0532002024120915.784200-11.792025012135205.26202502036180-40.0520240419320015.78202412093.23N005860500197 억427055NN0N00N
146202503051202075560.00KOSDAQ음식료·담배NNNY60N3700-205-0.5496073345926079733.003650373536354835260537203683.841.08049745392038203705360534903762354719711155002750513940368514581.270.93120.662921.003961.00618020240419-40.1332002024120915.624200-11.902025012135205.11202502036180-40.1320240419320015.62202412093.23N005860500197 억427055NN0N00N
147202503051102055560.00KOSDAQ음식료·담배NNNY60N3685-355-0.9484228289322863628.933650373536354835260537203683.951.08035449392038203705360534903762354719711155002750513940368514521.260.93120.582921.003961.00618020240419-40.3732002024120915.164200-12.262025012135204.69202502036180-40.3720240419320015.16202412093.23N005860500197 억427055NN0N00N
148202503051002075560.00KOSDAQ음식료·담배NNNY60N3710-105-0.2769749562818952523.983650373536354835260537203680.231.08039156392038203705360534903762354719711155002750513940368514621.270.94120.482921.003961.00618020240419-39.9732002024120915.944200-11.672025012135205.40202502036180-39.9720240419320015.94202412093.23N005860500197 억427055NN0N00N
149202503050902065560.00KOSDAQ음식료·담배NNNY60N3665-555-1.4898021418268383.403650369036354835260537203652.321.0802004392038203705360534903762354719711155002750513940368514441.250.93120.072921.003961.00618020240419-40.7032002024120914.534200-12.742025012135204.12202502036180-40.7020240419320014.53202412093.23N005860500197 억427055NN0N00N
150202503041602055560.00KOSDAQ음식료·담배NNNY60N37207021.922848612105770305371.183800380535904745255536503697.641.440-142051374636973661361235763680359519710955002700513940368514661.270.94121.952921.003961.00618020240419-39.8132002024120916.254200-11.432025012135205.68202502036180-39.8120240419320016.25202412093.22N005860500197 억568703NN0N00N
151202503041502055560.00KOSDAQ음식료·담배NNNY60N36651520.412435554788658873317.483800380535904745255536503696.581.440-123840374636973661361235763680359519710955002700513940368514441.250.93121.672921.003961.00618020240419-40.7032002024120914.534200-12.742025012135204.12202502036180-40.7020240419320014.53202412093.22N005860500197 억568703NN0N00N
152202503041402055560.00KOSDAQ음식료·담배NNNY60N3645-55-0.141642761475444273214.083800380535904745255536503697.701.440-113394374636973661361235763680359519710955002700513940368514361.250.92121.132921.003961.00618020240419-41.0232002024120913.914200-13.212025012135203.55202502036180-41.0220240419320013.91202412093.22N005860500197 억568703NN0N00N
153202503041302055560.00KOSDAQ음식료·담배NNNY60N36803020.821546841770418035201.433800380535904745255536503700.331.440-106368374636973661361235763680359519710955002700513940368514501.260.93121.062921.003961.00618020240419-40.4532002024120915.004200-12.382025012135204.55202502036180-40.4520240419320015.00202412093.22N005860500197 억568703NN0N00N
154202503041202065560.00KOSDAQ음식료·담배NNNY60N36904021.101490353895402690194.043800380535904745255536503701.061.440-104543374636973661361235763680359519710955002700513940368514541.260.93121.022921.003961.00618020240419-40.2932002024120915.314200-12.142025012135204.83202502036180-40.2920240419320015.31202412093.22N005860500197 억568703NN0N00N
155202503041102065560.00KOSDAQ음식료·담배NNNY60N36803020.821301982890351846169.543800380535904745255536503700.511.440-99624374636973661361235763680359519710955002700513940368514501.260.93120.892921.003961.00618020240419-40.4532002024120915.004200-12.382025012135204.55202502036180-40.4520240419320015.00202412093.22N005860500197 억568703NN0N00N
156202503041002055560.00KOSDAQ음식료·담배NNNY60N36702020.551052182143284289136.993800380535904745255536503701.201.440-102969374636973661361235763680359519710955002700513940368514461.260.93120.722921.003961.00618020240419-40.6132002024120914.694200-12.622025012135204.26202502036180-40.6120240419320014.69202412093.22N005860500197 억568703NN0N00N
157202503040902045560.00KOSDAQ음식료·담배NNNY60N37106021.643709707959822647.333800380537054745255536503777.401.440-9538374636973661361235763680359519710955002700513940368514621.270.94120.252921.003961.00618020240419-39.9732002024120915.944200-11.672025012135205.40202502036180-39.9720240419320015.94202412093.22N005860500197 억568703NN0N00N