Files
KissMeData/311390/price/prices-20250401.csv

35 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22025041416105257100.00KOSDAQ신고가음식료·담배NNNNN815019022.3982762473010290593.1579908150788010340558079608042.611.5401061281868072784677327506813077906323805005410101126537891031153.771.44120.8153.005673.008150202504140.0049002024121066.3381500.0020250414492065.652025010981500.0020250414490066.33202412101.95Y31139050063 억195394NN3159N00N
32025041415110157100.00KOSDAQ신고가음식료·담배NNNNN812016022.017993392709942990.0079908130788010340558079608039.301.540986081868072784677327506813077906323805005410101126537891027153.211.43120.7953.005673.00813020250414-0.1249002024121065.718130-0.1220250414492065.04202501098130-0.1220250414490065.71202412101.95Y31139050063 억195394NN1970N00N
42025041414110157100.00KOSDAQ신고가음식료·담배NNNNN807011021.386750202558407876.1079908080788010340558079608028.501.540-37481868072784677327506813077906323805005410101126537891021152.261.42120.6653.005673.00808020250414-0.1249002024121064.698080-0.1220250414492064.02202501098080-0.1220250414490064.69202412101.95Y31139050063 억195394NN1970N00N
52025041413105957100.00KOSDAQ신고가음식료·담배NNNNN80206020.756099088757599668.7979908070788010340558079608025.541.540-738481868072784677327506813077906323805005410101126537891015151.321.41120.6053.005673.00807020250414-0.6249002024121063.678070-0.6220250414492063.01202501098070-0.6220250414490063.67202412101.95Y31139050063 억195394NN1970N00N
62025041412110257100.00KOSDAQ신고가음식료·담배NNNNN80105020.635803147357231065.4579908070788010340558079608025.371.540-872281868072784677327506813077906323805005410101126537891014151.131.41120.5753.005673.00807020250414-0.7449002024121063.478070-0.7420250414492062.80202501098070-0.7420250414490063.47202412101.95Y31139050063 억195394NN1970N00N
72025041411105557100.00KOSDAQ신고가음식료·담배NNNNN80105020.634383481055464149.4679908070788010340558079608022.331.540-909081868072784677327506813077906323805005410101126537891014151.131.41120.4353.005673.00807020250414-0.7449002024121063.478070-0.7420250414492062.80202501098070-0.7420250414490063.47202412101.95Y31139050063 억195394NN1970N00N
82025041410105857100.00KOSDAQ신고가음식료·담배NNNNN806010021.263055439153809134.4879908070788010340558079608021.421.5402881868072784677327506813077906323805005410101126537891020152.081.42120.3053.005673.00807020250414-0.1249002024121064.498070-0.1220250414492063.82202501098070-0.1220250414490064.49202412101.95Y31139050063 억195394NN1970N00N
92025041409105957100.00KOSDAQ신고가음식료·담배NNNNN7940-205-0.257742496097208.8079908000788010340558079607965.531.540-456881868072784677327506813077906323805005410101126537891005149.811.40120.0853.005673.00800020250414-0.7549002024121062.048000-0.7520250414492061.38202501098000-0.7520250414490062.04202412101.95Y31139050063 억195394NN1970N00N
102025041116104857100.00KOSDAQ신고가음식료·담배NNNNN796030023.92865754125110213164.777700796076209950537076607855.211.3602382678137736766375867513777576256322905005200101126537891007150.191.40120.8753.005673.007960202504110.0049002024121062.4579600.0020250411492061.792025010979600.0020250411490062.45202412101.82Y31139050063 억171474NN1970N00N
112025041115105757100.00KOSDAQ신고가음식료·담배NNNNN793027023.52826655250105294157.417700796076209950537076607850.921.3602311278137736766375867513777576256322905005200101126537891003149.621.40120.8353.005673.00796020250411-0.3849002024121061.847960-0.3820250411492061.18202501097960-0.3820250411490061.84202412101.82Y31139050063 억171474NN0N00N
122025041114105557100.00KOSDAQ신고가음식료·담배NNNNN791025023.2678278915099740149.117700796076209950537076607848.301.3602397778137736766375867513777576256322905005200101126537891001149.251.39120.7953.005673.00796020250411-0.6349002024121061.437960-0.6320250411492060.77202501097960-0.6320250411490061.43202412101.82Y31139050063 억171474NN0N00N
132025041113105757100.00KOSDAQ신고가음식료·담배NNNNN795029023.7975663603096438144.177700796076209950537076607845.831.3602387278137736766375867513777576256322905005200101126537891006150.001.40120.7653.005673.00796020250411-0.1349002024121062.247960-0.1320250411492061.59202501097960-0.1320250411490062.24202412101.82Y31139050063 억171474NN0N00N
142025041112105857100.00KOSDAQ신고가음식료·담배NNNNN792026023.3964972707082949124.017700794076209950537076607832.851.3602231678137736766375867513777576256322905005200101126537891002149.431.40120.6653.005673.00794020250411-0.2549002024121061.637940-0.2520250411492060.98202501097940-0.2520250411490061.63202412101.82Y31139050063 억171474NN0N00N
152025041111105757100.00KOSDAQ신고가음식료·담배NNNNN790024023.134955121206345794.877700792076209950537076607808.631.3602338878137736766375867513777576256322905005200101126537891000149.061.39120.5053.005673.00792020250411-0.2549002024121061.227920-0.2520250411492060.57202501097920-0.2520250411490061.22202412101.82Y31139050063 억171474NN0N00N
162025041110110057100.00KOSDAQ신고가음식료·담배NNNNN777011021.441852002152387235.697700784076209950537076607758.051.36097817813773676637586751377757625632290500520010112653789983146.601.37120.1953.005673.00784020250411-0.8949002024121058.577840-0.8920250411492057.93202501097840-0.8920250411490058.57202412101.82Y31139050063 억171474NN0N00N
172025041109110457100.00KOSDAQ신고가음식료·담배NNNNN780014021.83844103201086216.247700784076209950537076607771.161.36036887813773676637586751377757625632290500520010112653789987147.171.37120.0953.005673.00784020250411-0.5149002024121059.187840-0.5120250411492058.54202501097840-0.5120250411490059.18202412101.82Y31139050063 억171474NN0N00N
182025041016105257100.00KOSDAQ음식료·담배NNNNN76607020.925127694606687476.457600774075909860532075907667.701.140161407970778075507360713078757455632270500516010112653789969144.531.35120.5353.005673.00779020250408-1.6749002024121056.337790-1.6720250408492055.69202501097790-1.6720250408490056.33202412101.75Y31139050063 억144334NN0N00N
192025041015105757100.00KOSDAQ음식료·담배NNNNN76506020.794223140005506862.957600774075909860532075907668.951.140122187970778075507360713078757455632270500516010112653789968144.341.35120.4453.005673.00779020250408-1.8049002024121056.127790-1.8020250408492055.49202501097790-1.8020250408490056.12202412101.75Y31139050063 억144334NN0N00N
202025041014105357100.00KOSDAQ음식료·담배NNNNN76607020.922742153403574340.867600774075909860532075907671.861.14036147970778075507360713078757455632270500516010112653789969144.531.35120.2853.005673.00779020250408-1.6749002024121056.337790-1.6720250408492055.69202501097790-1.6720250408490056.33202412101.75Y31139050063 억144334NN0N00N
212025041013105257100.00KOSDAQ음식료·담배NNNNN76607020.921375428401797720.557600773075909860532075907651.051.1404457970778075507360713078757455632270500516010112653789969144.531.35120.1453.005673.00779020250408-1.6749002024121056.337790-1.6720250408492055.69202501097790-1.6720250408490056.33202412101.75Y31139050063 억144334NN0N00N
222025041012105257100.00KOSDAQ음식료·담배NNNNN76203020.401213329301585418.127600773075909860532075907653.141.1406137970778075507360713078757455632270500516010112653789964143.771.34120.1353.005673.00779020250408-2.1849002024121055.517790-2.1820250408492054.88202501097790-2.1820250408490055.51202412101.75Y31139050063 억144334NN0N00N
232025041011105157100.00KOSDAQ음식료·담배NNNNN770011021.45815172401065212.187600773075909860532075907652.761.1402667970778075507360713078757455632270500516010112653789974145.281.36120.0853.005673.00779020250408-1.1649002024121057.147790-1.1620250408492056.50202501097790-1.1620250408490057.14202412101.75Y31139050063 억144334NN0N00N
242025041010105357100.00KOSDAQ음식료·담배NNNNN76506020.795622391073628.427600773075909860532075907637.041.140-17737970778075507360713078757455632270500516010112653789968144.341.35120.0653.005673.00779020250408-1.8049002024121056.127790-1.8020250408492055.49202501097790-1.8020250408490056.12202412101.75Y31139050063 억144334NN0N00N
252025041009105557100.00KOSDAQ음식료·담배NNNNN76203020.401691313022052.527600773076009860532075907670.351.140-9517970778075507360713078757455632270500516010112653789964143.771.34120.0253.005673.00779020250408-2.1849002024121055.517790-2.1820250408492054.88202501097790-2.1820250408490055.51202412101.75Y31139050063 억144334NN0N00N
262025040916104557100.00KOSDAQ음식료·담배NNNNN759021022.8565545030587384114.817380774073209590517073807500.781.06097157973767674937196701378257345632210500501010112653789960143.211.34120.6953.005673.00779020250408-2.5749002024121054.907790-2.5720250408492054.27202501097790-2.5720250408490054.90202412101.68Y31139050063 억134176NN0N00N
272025040915085357100.00KOSDAQ음식료·담배NNNNN759021022.8563566979584768111.377380774073209590517073807498.941.06095667973767674937196701378257345632210500501010112653789960143.211.34120.6753.005673.00779020250408-2.5749002024121054.907790-2.5720250408492054.27202501097790-2.5720250408490054.90202412101.68Y31139050063 억134176NN0N00N
282025040914104357100.00KOSDAQ음식료·담배NNNNN7380030.004330384505804676.267380754073209590517073807460.261.06064137973767674937196701378257345632210500501010112653789934139.251.30120.4653.005673.00779020250408-5.2649002024121050.617790-5.2620250408492050.00202501097790-5.2620250408490050.61202412101.68Y31139050063 억134176NN0N00N
292025040913103857100.00KOSDAQ음식료·담배NNNNN74002020.273942715805278769.357380754073209590517073807469.101.06098527973767674937196701378257345632210500501010112653789936139.621.30120.4253.005673.00779020250408-5.0149002024121051.027790-5.0120250408492050.41202501097790-5.0120250408490051.02202412101.68Y31139050063 억134176NN0N00N
302025040912104157100.00KOSDAQ음식료·담배NNNNN74709021.223751001705021365.977380754073209590517073807470.181.06091537973767674937196701378257345632210500501010112653789945140.941.32120.4053.005673.00779020250408-4.1149002024121052.457790-4.1120250408492051.83202501097790-4.1120250408490052.45202412101.68Y31139050063 억134176NN0N00N
312025040911103857100.00KOSDAQ음식료·담배NNNNN748010021.362672635803580047.047380753073209590517073807465.461.06016687973767674937196701378257345632210500501010112653789947141.131.32120.2853.005673.00779020250408-3.9849002024121052.657790-3.9820250408492052.03202501097790-3.9820250408490052.65202412101.68Y31139050063 억134176NN0N00N
322025040910104557100.00KOSDAQ음식료·담배NNNNN7360-205-0.271542675402069527.197380753073209590517073807454.341.060-5517973767674937196701378257345632210500501010112653789931138.871.30120.1653.005673.00779020250408-5.5249002024121050.207790-5.5220250408492049.59202501097790-5.5220250408490050.20202412101.68Y31139050063 억134176NN0N00N
332025040909104957100.00KOSDAQ음식료·담배NNNNN7380030.001911835025903.407380744073809590517073807381.601.060-14627973767674937196701378257345632210500501010112653789934139.251.30120.0253.005673.00779020250408-5.2649002024121050.617790-5.2620250408492050.00202501097790-5.2620250408490050.61202412101.68Y31139050063 억134176NN0N00N
342025040816103057100.00KOSDAQ신고가음식료·담배NNNNN73802020.2756551012575264146.327310779073109560516073607513.691.05013267606748273167192702675457255632200500500010112653789934139.251.30120.5953.005673.00779020250408-5.2649002024121050.617790-5.2620250408492050.00202501097790-5.2620250408490050.61202412101.71Y31139050063 억132764NN0N00N
352025040815103957100.00KOSDAQ신고가음식료·담배NNNNN7360030.0054164394572019140.017310779073109560516073607520.851.05031107606748273167192702675457255632200500500010112653789931138.871.30120.5753.005673.00779020250408-5.5249002024121050.207790-5.5220250408492049.59202501097790-5.5220250408490050.20202412101.71Y31139050063 억132764NN0N00N
362025040814103557100.00KOSDAQ신고가음식료·담배NNNNN7360030.0052519592569791135.687310779073109560516073607525.271.05040507606748273167192702675457255632200500500010112653789931138.871.30120.5553.005673.00779020250408-5.5249002024121050.207790-5.5220250408492049.59202501097790-5.5220250408490050.20202412101.71Y31139050063 억132764NN0N00N
372025040813103257100.00KOSDAQ신고가음식료·담배NNNNN74004020.5449755237566042128.397310779073109560516073607533.881.05066347606748273167192702675457255632200500500010112653789936139.621.30120.5253.005673.00779020250408-5.0149002024121051.027790-5.0120250408492050.41202501097790-5.0120250408490051.02202412101.71Y31139050063 억132764NN0N00N
382025040812103857100.00KOSDAQ신고가음식료·담배NNNNN73903020.4148293501564066124.557310779073109560516073607538.091.05085877606748273167192702675457255632200500500010112653789935139.431.30120.5153.005673.00779020250408-5.1349002024121050.827790-5.1320250408492050.20202501097790-5.1320250408490050.82202412101.71Y31139050063 억132764NN0N00N
392025040811103457100.00KOSDAQ신고가음식료·담배NNNNN74206020.8244974339559567115.817310779073109560516073607550.211.050104417606748273167192702675457255632200500500010112653789939140.001.31120.4753.005673.00779020250408-4.7549002024121051.437790-4.7520250408492050.81202501097790-4.7520250408490051.43202412101.71Y31139050063 억132764NN0N00N
402025040810103657100.00KOSDAQ신고가음식료·담배NNNNN746010021.363884307255128399.707310779073109560516073607574.261.050115097606748273167192702675457255632200500500010112653789944140.751.32120.4153.005673.00779020250408-4.2449002024121052.247790-4.2420250408492051.63202501097790-4.2420250408490052.24202412101.71Y31139050063 억132764NN0N00N
412025040809103857100.00KOSDAQ신고가음식료·담배NNNNN765029023.941094574601429627.797310779073109560516073607656.511.05060947606748273167192702675457255632200500500010112653789968144.341.35120.1153.005673.00779020250408-1.8049002024121056.127790-1.8020250408492055.49202501097790-1.8020250408490056.12202412101.71Y31139050063 억132764NN0N00N
422025040716102457100.00KOSDAQ음식료·담배NNNNN73606020.823755380655143676.627300744071509490511073007301.071.050-84027600745071507000670075257075632190500496010112653789931138.871.30120.4153.005673.00775020250324-5.0349002024121050.207750-5.0320250324492049.59202501097750-5.0320250324490050.20202412101.70Y31139050063 억133029NN0N00N
432025040715103157100.00KOSDAQ음식료·담배NNNNN73505020.683667724055024474.847300744071509490511073007299.821.050-85757600745071507000670075257075632190500496010112653789930138.681.30120.4053.005673.00775020250324-5.1649002024121050.007750-5.1620250324492049.39202501097750-5.1620250324490050.00202412101.70Y31139050063 억133029NN0N00N
442025040714102957100.00KOSDAQ음식료·담배NNNNN7260-405-0.553303357454528067.457300744071509490511073007295.401.050-95367600745071507000670075257075632190500496010112653789919136.981.28120.3653.005673.00775020250324-6.3249002024121048.167750-6.3220250324492047.56202501097750-6.3220250324490048.16202412101.70Y31139050063 억133029NN0N00N
452025040713102757100.00KOSDAQ음식료·담배NNNNN7300030.002464488353381450.377300744071509490511073007288.371.050-53217600745071507000670075257075632190500496010112653789924137.741.29120.2753.005673.00775020250324-5.8149002024121048.987750-5.8120250324492048.37202501097750-5.8120250324490048.98202412101.70Y31139050063 억133029NN0N00N
462025040712102357100.00KOSDAQ음식료·담배NNNNN7280-205-0.272412588953310649.317300744071509490511073007287.471.050-52897600745071507000670075257075632190500496010112653789921137.361.28120.2653.005673.00775020250324-6.0649002024121048.577750-6.0620250324492047.97202501097750-6.0620250324490048.57202412101.70Y31139050063 억133029NN0N00N
472025040711102757100.00KOSDAQ음식료·담배NNNNN7250-505-0.682241002953076145.827300744071509490511073007285.211.050-46647600745071507000670075257075632190500496010112653789917136.791.28120.2453.005673.00775020250324-6.4549002024121047.967750-6.4520250324492047.36202501097750-6.4520250324490047.96202412101.70Y31139050063 억133029NN0N00N
482025040710102757100.00KOSDAQ음식료·담배NNNNN7250-505-0.681981368152716540.467300744071509490511073007293.831.050-47687600745071507000670075257075632190500496010112653789917136.791.28120.2153.005673.00775020250324-6.4549002024121047.967750-6.4520250324492047.36202501097750-6.4520250324490047.96202412101.70Y31139050063 억133029NN0N00N
492025040709102857100.00KOSDAQ음식료·담배NNNNN7170-1305-1.7857542890793911.837300735071709490511073007248.131.050-25137600745071507000670075257075632190500496010112653789907135.281.26120.0653.005673.00775020250324-7.4849002024121046.337750-7.4820250324492045.73202501097750-7.4820250324490046.33202412101.70Y31139050063 억133029NN0N00N
502025040416102357100.00KOSDAQ음식료·담배NNNNN730027023.8447625742067134199.607010730068509130493070307094.130.99077347296716269466812659672306880632100500478010112653789924137.741.29120.5353.005673.00775020250324-5.8149002024121048.987750-5.8120250324492048.37202501097750-5.8120250324490048.98202412101.68Y31139050063 억125435NN61N00N
512025040415103457100.00KOSDAQ음식료·담배NNNNN730027023.8446618096065747195.477010730068509130493070307090.530.99073667296716269466812659672306880632100500478010112653789924137.741.29120.5253.005673.00775020250324-5.8149002024121048.987750-5.8120250324492048.37202501097750-5.8120250324490048.98202412101.68Y31139050063 억125435NN61N00N
522025040414103657100.00KOSDAQ음식료·담배NNNNN71209021.282135945903028190.037010719068509130493070307053.750.990-22917296716269466812659672306880632100500478010112653789901134.341.26120.2453.005673.00775020250324-8.1349002024121045.317750-8.1320250324492044.72202501097750-8.1320250324490045.31202412101.68Y31139050063 억125435NN61N00N
532025040413103357100.00KOSDAQ음식료·담배NNNNN71108021.14903395201287338.277010712068509130493070307017.750.990-42847296716269466812659672306880632100500478010112653789900134.151.25120.1053.005673.00775020250324-8.2649002024121045.107750-8.2620250324492044.51202501097750-8.2620250324490045.10202412101.68Y31139050063 억125435NN61N00N
542025040412102757100.00KOSDAQ음식료·담배NNNNN70401020.14721627501029730.617010712068509130493070307008.130.990-29817296716269466812659672306880632100500478010112653789891132.831.24120.0853.005673.00775020250324-9.1649002024121043.677750-9.1620250324492043.09202501097750-9.1620250324490043.67202412101.68Y31139050063 억125435NN61N00N
552025040411103257100.00KOSDAQ음식료·담배NNNNN71007021.0039532440569516.937010710068509130493070306941.600.990-22597296716269466812659672306880632100500478010112653789898133.961.25120.0553.005673.00775020250324-8.3949002024121044.907750-8.3920250324492044.31202501097750-8.3920250324490044.90202412101.68Y31139050063 억125435NN61N00N
562025040410103157100.00KOSDAQ음식료·담배NNNNN6950-805-1.141127736016394.877010701068509130493070306880.630.990-8797296716269466812659672306880632100500478010112653789879131.131.23120.0153.005673.00775020250324-10.3249002024121041.847750-10.3220250324492041.26202501097750-10.3220250324490041.84202412101.68Y31139050063 억125435NN61N00N
572025040409103657100.00KOSDAQ음식료·담배NNNNN6880-1505-2.1315663602260.677010701068809130493070306930.800.990-1057296716269466812659672306880632100500478010112653789871129.811.21120.0053.005673.00775020250324-11.2349002024121040.417750-11.2320250324492039.84202501097750-11.2320250324490040.41202412101.68Y31139050063 억125435NN61N00N
582025040316101457100.00KOSDAQ음식료·담배NNNNN70301020.142331355853362064.686980708067309120492070206934.431.080-112417293715670536916681371056865632100500477010112653789890132.641.24120.2753.005673.00775020250324-9.2949002024121043.477750-9.2920250324492042.89202501097750-9.2920250324490043.47202412101.68Y31139050063 억136605NN61N00N
592025040315102357100.00KOSDAQ음식료·담배NNNNN6980-405-0.572198737953172961.046980708067309120492070206929.741.080-108117293715670536916681371056865632100500477010112653789883131.701.23120.2553.005673.00775020250324-9.9449002024121042.457750-9.9420250324492041.87202501097750-9.9420250324490042.45202412101.68Y31139050063 억136605NN0N00N
602025040314102157100.00KOSDAQ음식료·담배NNNNN7000-205-0.282058746652971857.176980708067309120492070206927.611.080-100357293715670536916681371056865632100500477010112653789886132.081.23120.2353.005673.00775020250324-9.6849002024121042.867750-9.6820250324492042.28202501097750-9.6820250324490042.86202412101.68Y31139050063 억136605NN0N00N
612025040313102057100.00KOSDAQ음식료·담배NNNNN70402020.282034100052936556.496980708067309120492070206926.951.080-102857293715670536916681371056865632100500477010112653789891132.831.24120.2353.005673.00775020250324-9.1649002024121043.677750-9.1620250324492043.09202501097750-9.1620250324490043.67202412101.68Y31139050063 억136605NN0N00N
622025040312101857100.00KOSDAQ음식료·담배NNNNN6970-505-0.711815172752623550.476980708067309120492070206918.901.080-100937293715670536916681371056865632100500477010112653789882131.511.23120.2153.005673.00775020250324-10.0649002024121042.247750-10.0620250324492041.67202501097750-10.0620250324490042.24202412101.68Y31139050063 억136605NN0N00N
632025040311102157100.00KOSDAQ음식료·담배NNNNN7000-205-0.281648206702383445.856980708067309120492070206915.361.080-85357293715670536916681371056865632100500477010112653789886132.081.23120.1953.005673.00775020250324-9.6849002024121042.867750-9.6820250324492042.28202501097750-9.6820250324490042.86202412101.68Y31139050063 억136605NN0N00N
642025040310102257100.00KOSDAQ음식료·담배NNNNN6920-1005-1.421041863401509229.036980708067309120492070206903.421.080-72877293715670536916681371056865632100500477010112653789876130.571.22120.1253.005673.00775020250324-10.7149002024121041.227750-10.7120250324492040.65202501097750-10.7120250324490041.22202412101.68Y31139050063 억136605NN0N00N
652025040309102557100.00KOSDAQ음식료·담배NNNNN6830-1905-2.713115798045658.786980698067309120492070206825.411.080-1027293715670536916681371056865632100500477010112653789864128.871.20120.0453.005673.00775020250324-11.8749002024121039.397750-11.8720250324492038.82202501097750-11.8720250324490039.39202412101.68Y31139050063 억136605NN0N00N
662025040216100057100.00KOSDAQ음식료·담배NNNNN70207021.013663297755197954.457030719069509030487069507047.651.01092547643729671036756656372006660632080500472010112653789888132.451.24120.4153.005673.00775020250324-9.4249002024121043.277750-9.4220250324492042.68202501097750-9.4220250324490043.27202412101.69Y31139050063 억127496NN0N00N
672025040215100157100.00KOSDAQ음식료·담배NNNNN70005020.723616073055130253.747030719069509030487069507048.601.01095797643729671036756656372006660632080500472010112653789886132.081.23120.4153.005673.00775020250324-9.6849002024121042.867750-9.6820250324492042.28202501097750-9.6820250324490042.86202412101.69Y31139050063 억127496NN0N00N
682025040214100457100.00KOSDAQ음식료·담배NNNNN70308021.153597602655103753.477030719069509030487069507049.011.01094537643729671036756656372006660632080500472010112653789890132.641.24120.4053.005673.00775020250324-9.2949002024121043.477750-9.2920250324492042.89202501097750-9.2920250324490043.47202412101.69Y31139050063 억127496NN0N00N
692025040213100457100.00KOSDAQ음식료·담배NNNNN70308021.153587234155088953.317030719069509030487069507049.131.01094897643729671036756656372006660632080500472010112653789890132.641.24120.4053.005673.00775020250324-9.2949002024121043.477750-9.2920250324492042.89202501097750-9.2920250324490043.47202412101.69Y31139050063 억127496NN0N00N
702025040212100157100.00KOSDAQ음식료·담배NNNNN706011021.582147954703025731.707030719070209030487069507099.031.01057397643729671036756656372006660632080500472010112653789893133.211.24120.2453.005673.00775020250324-8.9049002024121044.087750-8.9020250324492043.50202501097750-8.9020250324490044.08202412101.69Y31139050063 억127496NN0N00N
712025040211100457100.00KOSDAQ음식료·담배NNNNN717022023.171450344352044221.417030718070209030487069507094.921.01025557643729671036756656372006660632080500472010112653789907135.281.26120.1653.005673.00775020250324-7.4849002024121046.337750-7.4820250324492045.73202501097750-7.4820250324490046.33202412101.69Y31139050063 억127496NN0N00N
722025040210100157100.00KOSDAQ음식료·담배NNNNN709014022.011201070251694717.757030715070209030487069507087.211.010-1017643729671036756656372006660632080500472010112653789897133.771.25120.1353.005673.00775020250324-8.5249002024121044.697750-8.5220250324492044.11202501097750-8.5220250324490044.69202412101.69Y31139050063 억127496NN0N00N
732025040209100957100.00KOSDAQ음식료·담배NNNNN70207021.014245062059996.287030715070209030487069507076.281.0105877643729671036756656372006660632080500472010112653789888132.451.24120.0553.005673.00775020250324-9.4249002024121043.277750-9.4220250324492042.68202501097750-9.4220250324490043.27202412101.69Y31139050063 억127496NN0N00N
742025040116101057100.00KOSDAQ음식료·담배NNNNN6950-4805-6.4667390143595456124.507400745069109650521074307059.871.070-85267703756673537216700376357285632220500505010112653789879131.131.23120.7553.005673.00775020250324-10.3249002024121041.847750-10.3220250324492041.26202501097750-10.3220250324490041.84202412101.78Y31139050063 억135694NN21N00N
752025040115100857100.00KOSDAQ음식료·담배NNNNN6990-4405-5.9265104608592176120.237400745069109650521074307063.081.070-81147703756673537216700376357285632220500505010112653789884131.891.23120.7353.005673.00775020250324-9.8149002024121042.657750-9.8120250324492042.07202501097750-9.8120250324490042.65202412101.78Y31139050063 억135694NN21N00N
762025040114100957100.00KOSDAQ음식료·담배NNNNN7030-4005-5.3856840306580311104.757400745069109650521074307077.521.070-71307703756673537216700376357285632220500505010112653789890132.641.24120.6353.005673.00775020250324-9.2949002024121043.477750-9.2920250324492042.89202501097750-9.2920250324490043.47202412101.78Y31139050063 억135694NN21N00N
772025040113101057100.00KOSDAQ음식료·담배NNNNN7020-4105-5.525017654857082592.387400745069109650521074307084.581.070-73887703756673537216700376357285632220500505010112653789888132.451.24120.5653.005673.00775020250324-9.4249002024121043.277750-9.4220250324492042.68202501097750-9.4220250324490043.27202412101.78Y31139050063 억135694NN21N00N
782025040112101157100.00KOSDAQ음식료·담배NNNNN7000-4305-5.794622543456519485.037400745069109650521074307090.441.070-21637703756673537216700376357285632220500505010112653789886132.081.23120.5253.005673.00775020250324-9.6849002024121042.867750-9.6820250324492042.28202501097750-9.6820250324490042.86202412101.78Y31139050063 억135694NN21N00N
792025040111095657100.00KOSDAQ음식료·담배NNNNN7010-4205-5.653145213454406557.477400745069109650521074307137.671.070-17367703756673537216700376357285632220500505010112653789887132.261.24120.3553.005673.00775020250324-9.5549002024121043.067750-9.5520250324492042.48202501097750-9.5520250324490043.06202412101.78Y31139050063 억135694NN21N00N
802025040110095557100.00KOSDAQ음식료·담배NNNNN7060-3705-4.982606486253645547.557400745069109650521074307149.871.0702217703756673537216700376357285632220500505010112653789893133.211.24120.2953.005673.00775020250324-8.9049002024121044.087750-8.9020250324492043.50202501097750-8.9020250324490044.08202412101.78Y31139050063 억135694NN21N00N
812025040109095557100.00KOSDAQ음식료·담배NNNNN74401020.131214011016382.147400744073709650521074307411.541.07067703756673537216700376357285632220500505010112653789941140.381.31120.0153.005673.00775020250324-4.0049002024121051.847750-4.0020250324492051.22202501097750-4.0020250324490051.84202412101.78Y31139050063 억135694NN21N00N