35 KiB
35 KiB
| 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 161052 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 8150 | 190 | 2 | 2.39 | 827624730 | 102905 | 93.15 | 7990 | 8150 | 7880 | 10340 | 5580 | 7960 | 8042.61 | 1.54 | 0 | 10612 | 8186 | 8072 | 7846 | 7732 | 7506 | 8130 | 7790 | 63 | 2380 | 500 | 5410 | 10 | 1 | 12653789 | 1031 | 153.77 | 1.44 | 12 | 0.81 | 53.00 | 5673.00 | 8150 | 20250414 | 0.00 | 4900 | 20241210 | 66.33 | 8150 | 0.00 | 20250414 | 4920 | 65.65 | 20250109 | 8150 | 0.00 | 20250414 | 4900 | 66.33 | 20241210 | 1.95 | Y | 311390 | 500 | 63 억 | 195394 | N | N | 3159 | N | 00 | N | ||
| 3 | 20250414 | 151101 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 8120 | 160 | 2 | 2.01 | 799339270 | 99429 | 90.00 | 7990 | 8130 | 7880 | 10340 | 5580 | 7960 | 8039.30 | 1.54 | 0 | 9860 | 8186 | 8072 | 7846 | 7732 | 7506 | 8130 | 7790 | 63 | 2380 | 500 | 5410 | 10 | 1 | 12653789 | 1027 | 153.21 | 1.43 | 12 | 0.79 | 53.00 | 5673.00 | 8130 | 20250414 | -0.12 | 4900 | 20241210 | 65.71 | 8130 | -0.12 | 20250414 | 4920 | 65.04 | 20250109 | 8130 | -0.12 | 20250414 | 4900 | 65.71 | 20241210 | 1.95 | Y | 311390 | 500 | 63 억 | 195394 | N | N | 1970 | N | 00 | N | ||
| 4 | 20250414 | 141101 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 8070 | 110 | 2 | 1.38 | 675020255 | 84078 | 76.10 | 7990 | 8080 | 7880 | 10340 | 5580 | 7960 | 8028.50 | 1.54 | 0 | -374 | 8186 | 8072 | 7846 | 7732 | 7506 | 8130 | 7790 | 63 | 2380 | 500 | 5410 | 10 | 1 | 12653789 | 1021 | 152.26 | 1.42 | 12 | 0.66 | 53.00 | 5673.00 | 8080 | 20250414 | -0.12 | 4900 | 20241210 | 64.69 | 8080 | -0.12 | 20250414 | 4920 | 64.02 | 20250109 | 8080 | -0.12 | 20250414 | 4900 | 64.69 | 20241210 | 1.95 | Y | 311390 | 500 | 63 억 | 195394 | N | N | 1970 | N | 00 | N | ||
| 5 | 20250414 | 131059 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 8020 | 60 | 2 | 0.75 | 609908875 | 75996 | 68.79 | 7990 | 8070 | 7880 | 10340 | 5580 | 7960 | 8025.54 | 1.54 | 0 | -7384 | 8186 | 8072 | 7846 | 7732 | 7506 | 8130 | 7790 | 63 | 2380 | 500 | 5410 | 10 | 1 | 12653789 | 1015 | 151.32 | 1.41 | 12 | 0.60 | 53.00 | 5673.00 | 8070 | 20250414 | -0.62 | 4900 | 20241210 | 63.67 | 8070 | -0.62 | 20250414 | 4920 | 63.01 | 20250109 | 8070 | -0.62 | 20250414 | 4900 | 63.67 | 20241210 | 1.95 | Y | 311390 | 500 | 63 억 | 195394 | N | N | 1970 | N | 00 | N | ||
| 6 | 20250414 | 121102 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 8010 | 50 | 2 | 0.63 | 580314735 | 72310 | 65.45 | 7990 | 8070 | 7880 | 10340 | 5580 | 7960 | 8025.37 | 1.54 | 0 | -8722 | 8186 | 8072 | 7846 | 7732 | 7506 | 8130 | 7790 | 63 | 2380 | 500 | 5410 | 10 | 1 | 12653789 | 1014 | 151.13 | 1.41 | 12 | 0.57 | 53.00 | 5673.00 | 8070 | 20250414 | -0.74 | 4900 | 20241210 | 63.47 | 8070 | -0.74 | 20250414 | 4920 | 62.80 | 20250109 | 8070 | -0.74 | 20250414 | 4900 | 63.47 | 20241210 | 1.95 | Y | 311390 | 500 | 63 억 | 195394 | N | N | 1970 | N | 00 | N | ||
| 7 | 20250414 | 111055 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 8010 | 50 | 2 | 0.63 | 438348105 | 54641 | 49.46 | 7990 | 8070 | 7880 | 10340 | 5580 | 7960 | 8022.33 | 1.54 | 0 | -9090 | 8186 | 8072 | 7846 | 7732 | 7506 | 8130 | 7790 | 63 | 2380 | 500 | 5410 | 10 | 1 | 12653789 | 1014 | 151.13 | 1.41 | 12 | 0.43 | 53.00 | 5673.00 | 8070 | 20250414 | -0.74 | 4900 | 20241210 | 63.47 | 8070 | -0.74 | 20250414 | 4920 | 62.80 | 20250109 | 8070 | -0.74 | 20250414 | 4900 | 63.47 | 20241210 | 1.95 | Y | 311390 | 500 | 63 억 | 195394 | N | N | 1970 | N | 00 | N | ||
| 8 | 20250414 | 101058 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 8060 | 100 | 2 | 1.26 | 305543915 | 38091 | 34.48 | 7990 | 8070 | 7880 | 10340 | 5580 | 7960 | 8021.42 | 1.54 | 0 | 28 | 8186 | 8072 | 7846 | 7732 | 7506 | 8130 | 7790 | 63 | 2380 | 500 | 5410 | 10 | 1 | 12653789 | 1020 | 152.08 | 1.42 | 12 | 0.30 | 53.00 | 5673.00 | 8070 | 20250414 | -0.12 | 4900 | 20241210 | 64.49 | 8070 | -0.12 | 20250414 | 4920 | 63.82 | 20250109 | 8070 | -0.12 | 20250414 | 4900 | 64.49 | 20241210 | 1.95 | Y | 311390 | 500 | 63 억 | 195394 | N | N | 1970 | N | 00 | N | ||
| 9 | 20250414 | 091059 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7940 | -20 | 5 | -0.25 | 77424960 | 9720 | 8.80 | 7990 | 8000 | 7880 | 10340 | 5580 | 7960 | 7965.53 | 1.54 | 0 | -4568 | 8186 | 8072 | 7846 | 7732 | 7506 | 8130 | 7790 | 63 | 2380 | 500 | 5410 | 10 | 1 | 12653789 | 1005 | 149.81 | 1.40 | 12 | 0.08 | 53.00 | 5673.00 | 8000 | 20250414 | -0.75 | 4900 | 20241210 | 62.04 | 8000 | -0.75 | 20250414 | 4920 | 61.38 | 20250109 | 8000 | -0.75 | 20250414 | 4900 | 62.04 | 20241210 | 1.95 | Y | 311390 | 500 | 63 억 | 195394 | N | N | 1970 | N | 00 | N | ||
| 10 | 20250411 | 161048 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7960 | 300 | 2 | 3.92 | 865754125 | 110213 | 164.77 | 7700 | 7960 | 7620 | 9950 | 5370 | 7660 | 7855.21 | 1.36 | 0 | 23826 | 7813 | 7736 | 7663 | 7586 | 7513 | 7775 | 7625 | 63 | 2290 | 500 | 5200 | 10 | 1 | 12653789 | 1007 | 150.19 | 1.40 | 12 | 0.87 | 53.00 | 5673.00 | 7960 | 20250411 | 0.00 | 4900 | 20241210 | 62.45 | 7960 | 0.00 | 20250411 | 4920 | 61.79 | 20250109 | 7960 | 0.00 | 20250411 | 4900 | 62.45 | 20241210 | 1.82 | Y | 311390 | 500 | 63 억 | 171474 | N | N | 1970 | N | 00 | N | ||
| 11 | 20250411 | 151057 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7930 | 270 | 2 | 3.52 | 826655250 | 105294 | 157.41 | 7700 | 7960 | 7620 | 9950 | 5370 | 7660 | 7850.92 | 1.36 | 0 | 23112 | 7813 | 7736 | 7663 | 7586 | 7513 | 7775 | 7625 | 63 | 2290 | 500 | 5200 | 10 | 1 | 12653789 | 1003 | 149.62 | 1.40 | 12 | 0.83 | 53.00 | 5673.00 | 7960 | 20250411 | -0.38 | 4900 | 20241210 | 61.84 | 7960 | -0.38 | 20250411 | 4920 | 61.18 | 20250109 | 7960 | -0.38 | 20250411 | 4900 | 61.84 | 20241210 | 1.82 | Y | 311390 | 500 | 63 억 | 171474 | N | N | 0 | N | 00 | N | ||
| 12 | 20250411 | 141055 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7910 | 250 | 2 | 3.26 | 782789150 | 99740 | 149.11 | 7700 | 7960 | 7620 | 9950 | 5370 | 7660 | 7848.30 | 1.36 | 0 | 23977 | 7813 | 7736 | 7663 | 7586 | 7513 | 7775 | 7625 | 63 | 2290 | 500 | 5200 | 10 | 1 | 12653789 | 1001 | 149.25 | 1.39 | 12 | 0.79 | 53.00 | 5673.00 | 7960 | 20250411 | -0.63 | 4900 | 20241210 | 61.43 | 7960 | -0.63 | 20250411 | 4920 | 60.77 | 20250109 | 7960 | -0.63 | 20250411 | 4900 | 61.43 | 20241210 | 1.82 | Y | 311390 | 500 | 63 억 | 171474 | N | N | 0 | N | 00 | N | ||
| 13 | 20250411 | 131057 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7950 | 290 | 2 | 3.79 | 756636030 | 96438 | 144.17 | 7700 | 7960 | 7620 | 9950 | 5370 | 7660 | 7845.83 | 1.36 | 0 | 23872 | 7813 | 7736 | 7663 | 7586 | 7513 | 7775 | 7625 | 63 | 2290 | 500 | 5200 | 10 | 1 | 12653789 | 1006 | 150.00 | 1.40 | 12 | 0.76 | 53.00 | 5673.00 | 7960 | 20250411 | -0.13 | 4900 | 20241210 | 62.24 | 7960 | -0.13 | 20250411 | 4920 | 61.59 | 20250109 | 7960 | -0.13 | 20250411 | 4900 | 62.24 | 20241210 | 1.82 | Y | 311390 | 500 | 63 억 | 171474 | N | N | 0 | N | 00 | N | ||
| 14 | 20250411 | 121058 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7920 | 260 | 2 | 3.39 | 649727070 | 82949 | 124.01 | 7700 | 7940 | 7620 | 9950 | 5370 | 7660 | 7832.85 | 1.36 | 0 | 22316 | 7813 | 7736 | 7663 | 7586 | 7513 | 7775 | 7625 | 63 | 2290 | 500 | 5200 | 10 | 1 | 12653789 | 1002 | 149.43 | 1.40 | 12 | 0.66 | 53.00 | 5673.00 | 7940 | 20250411 | -0.25 | 4900 | 20241210 | 61.63 | 7940 | -0.25 | 20250411 | 4920 | 60.98 | 20250109 | 7940 | -0.25 | 20250411 | 4900 | 61.63 | 20241210 | 1.82 | Y | 311390 | 500 | 63 억 | 171474 | N | N | 0 | N | 00 | N | ||
| 15 | 20250411 | 111057 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7900 | 240 | 2 | 3.13 | 495512120 | 63457 | 94.87 | 7700 | 7920 | 7620 | 9950 | 5370 | 7660 | 7808.63 | 1.36 | 0 | 23388 | 7813 | 7736 | 7663 | 7586 | 7513 | 7775 | 7625 | 63 | 2290 | 500 | 5200 | 10 | 1 | 12653789 | 1000 | 149.06 | 1.39 | 12 | 0.50 | 53.00 | 5673.00 | 7920 | 20250411 | -0.25 | 4900 | 20241210 | 61.22 | 7920 | -0.25 | 20250411 | 4920 | 60.57 | 20250109 | 7920 | -0.25 | 20250411 | 4900 | 61.22 | 20241210 | 1.82 | Y | 311390 | 500 | 63 억 | 171474 | N | N | 0 | N | 00 | N | ||
| 16 | 20250411 | 101100 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7770 | 110 | 2 | 1.44 | 185200215 | 23872 | 35.69 | 7700 | 7840 | 7620 | 9950 | 5370 | 7660 | 7758.05 | 1.36 | 0 | 9781 | 7813 | 7736 | 7663 | 7586 | 7513 | 7775 | 7625 | 63 | 2290 | 500 | 5200 | 10 | 1 | 12653789 | 983 | 146.60 | 1.37 | 12 | 0.19 | 53.00 | 5673.00 | 7840 | 20250411 | -0.89 | 4900 | 20241210 | 58.57 | 7840 | -0.89 | 20250411 | 4920 | 57.93 | 20250109 | 7840 | -0.89 | 20250411 | 4900 | 58.57 | 20241210 | 1.82 | Y | 311390 | 500 | 63 억 | 171474 | N | N | 0 | N | 00 | N | ||
| 17 | 20250411 | 091104 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7800 | 140 | 2 | 1.83 | 84410320 | 10862 | 16.24 | 7700 | 7840 | 7620 | 9950 | 5370 | 7660 | 7771.16 | 1.36 | 0 | 3688 | 7813 | 7736 | 7663 | 7586 | 7513 | 7775 | 7625 | 63 | 2290 | 500 | 5200 | 10 | 1 | 12653789 | 987 | 147.17 | 1.37 | 12 | 0.09 | 53.00 | 5673.00 | 7840 | 20250411 | -0.51 | 4900 | 20241210 | 59.18 | 7840 | -0.51 | 20250411 | 4920 | 58.54 | 20250109 | 7840 | -0.51 | 20250411 | 4900 | 59.18 | 20241210 | 1.82 | Y | 311390 | 500 | 63 억 | 171474 | N | N | 0 | N | 00 | N | ||
| 18 | 20250410 | 161052 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7660 | 70 | 2 | 0.92 | 512769460 | 66874 | 76.45 | 7600 | 7740 | 7590 | 9860 | 5320 | 7590 | 7667.70 | 1.14 | 0 | 16140 | 7970 | 7780 | 7550 | 7360 | 7130 | 7875 | 7455 | 63 | 2270 | 500 | 5160 | 10 | 1 | 12653789 | 969 | 144.53 | 1.35 | 12 | 0.53 | 53.00 | 5673.00 | 7790 | 20250408 | -1.67 | 4900 | 20241210 | 56.33 | 7790 | -1.67 | 20250408 | 4920 | 55.69 | 20250109 | 7790 | -1.67 | 20250408 | 4900 | 56.33 | 20241210 | 1.75 | Y | 311390 | 500 | 63 억 | 144334 | N | N | 0 | N | 00 | N | |||
| 19 | 20250410 | 151057 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7650 | 60 | 2 | 0.79 | 422314000 | 55068 | 62.95 | 7600 | 7740 | 7590 | 9860 | 5320 | 7590 | 7668.95 | 1.14 | 0 | 12218 | 7970 | 7780 | 7550 | 7360 | 7130 | 7875 | 7455 | 63 | 2270 | 500 | 5160 | 10 | 1 | 12653789 | 968 | 144.34 | 1.35 | 12 | 0.44 | 53.00 | 5673.00 | 7790 | 20250408 | -1.80 | 4900 | 20241210 | 56.12 | 7790 | -1.80 | 20250408 | 4920 | 55.49 | 20250109 | 7790 | -1.80 | 20250408 | 4900 | 56.12 | 20241210 | 1.75 | Y | 311390 | 500 | 63 억 | 144334 | N | N | 0 | N | 00 | N | |||
| 20 | 20250410 | 141053 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7660 | 70 | 2 | 0.92 | 274215340 | 35743 | 40.86 | 7600 | 7740 | 7590 | 9860 | 5320 | 7590 | 7671.86 | 1.14 | 0 | 3614 | 7970 | 7780 | 7550 | 7360 | 7130 | 7875 | 7455 | 63 | 2270 | 500 | 5160 | 10 | 1 | 12653789 | 969 | 144.53 | 1.35 | 12 | 0.28 | 53.00 | 5673.00 | 7790 | 20250408 | -1.67 | 4900 | 20241210 | 56.33 | 7790 | -1.67 | 20250408 | 4920 | 55.69 | 20250109 | 7790 | -1.67 | 20250408 | 4900 | 56.33 | 20241210 | 1.75 | Y | 311390 | 500 | 63 억 | 144334 | N | N | 0 | N | 00 | N | |||
| 21 | 20250410 | 131052 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7660 | 70 | 2 | 0.92 | 137542840 | 17977 | 20.55 | 7600 | 7730 | 7590 | 9860 | 5320 | 7590 | 7651.05 | 1.14 | 0 | 445 | 7970 | 7780 | 7550 | 7360 | 7130 | 7875 | 7455 | 63 | 2270 | 500 | 5160 | 10 | 1 | 12653789 | 969 | 144.53 | 1.35 | 12 | 0.14 | 53.00 | 5673.00 | 7790 | 20250408 | -1.67 | 4900 | 20241210 | 56.33 | 7790 | -1.67 | 20250408 | 4920 | 55.69 | 20250109 | 7790 | -1.67 | 20250408 | 4900 | 56.33 | 20241210 | 1.75 | Y | 311390 | 500 | 63 억 | 144334 | N | N | 0 | N | 00 | N | |||
| 22 | 20250410 | 121052 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7620 | 30 | 2 | 0.40 | 121332930 | 15854 | 18.12 | 7600 | 7730 | 7590 | 9860 | 5320 | 7590 | 7653.14 | 1.14 | 0 | 613 | 7970 | 7780 | 7550 | 7360 | 7130 | 7875 | 7455 | 63 | 2270 | 500 | 5160 | 10 | 1 | 12653789 | 964 | 143.77 | 1.34 | 12 | 0.13 | 53.00 | 5673.00 | 7790 | 20250408 | -2.18 | 4900 | 20241210 | 55.51 | 7790 | -2.18 | 20250408 | 4920 | 54.88 | 20250109 | 7790 | -2.18 | 20250408 | 4900 | 55.51 | 20241210 | 1.75 | Y | 311390 | 500 | 63 억 | 144334 | N | N | 0 | N | 00 | N | |||
| 23 | 20250410 | 111051 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7700 | 110 | 2 | 1.45 | 81517240 | 10652 | 12.18 | 7600 | 7730 | 7590 | 9860 | 5320 | 7590 | 7652.76 | 1.14 | 0 | 266 | 7970 | 7780 | 7550 | 7360 | 7130 | 7875 | 7455 | 63 | 2270 | 500 | 5160 | 10 | 1 | 12653789 | 974 | 145.28 | 1.36 | 12 | 0.08 | 53.00 | 5673.00 | 7790 | 20250408 | -1.16 | 4900 | 20241210 | 57.14 | 7790 | -1.16 | 20250408 | 4920 | 56.50 | 20250109 | 7790 | -1.16 | 20250408 | 4900 | 57.14 | 20241210 | 1.75 | Y | 311390 | 500 | 63 억 | 144334 | N | N | 0 | N | 00 | N | |||
| 24 | 20250410 | 101053 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7650 | 60 | 2 | 0.79 | 56223910 | 7362 | 8.42 | 7600 | 7730 | 7590 | 9860 | 5320 | 7590 | 7637.04 | 1.14 | 0 | -1773 | 7970 | 7780 | 7550 | 7360 | 7130 | 7875 | 7455 | 63 | 2270 | 500 | 5160 | 10 | 1 | 12653789 | 968 | 144.34 | 1.35 | 12 | 0.06 | 53.00 | 5673.00 | 7790 | 20250408 | -1.80 | 4900 | 20241210 | 56.12 | 7790 | -1.80 | 20250408 | 4920 | 55.49 | 20250109 | 7790 | -1.80 | 20250408 | 4900 | 56.12 | 20241210 | 1.75 | Y | 311390 | 500 | 63 억 | 144334 | N | N | 0 | N | 00 | N | |||
| 25 | 20250410 | 091055 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7620 | 30 | 2 | 0.40 | 16913130 | 2205 | 2.52 | 7600 | 7730 | 7600 | 9860 | 5320 | 7590 | 7670.35 | 1.14 | 0 | -951 | 7970 | 7780 | 7550 | 7360 | 7130 | 7875 | 7455 | 63 | 2270 | 500 | 5160 | 10 | 1 | 12653789 | 964 | 143.77 | 1.34 | 12 | 0.02 | 53.00 | 5673.00 | 7790 | 20250408 | -2.18 | 4900 | 20241210 | 55.51 | 7790 | -2.18 | 20250408 | 4920 | 54.88 | 20250109 | 7790 | -2.18 | 20250408 | 4900 | 55.51 | 20241210 | 1.75 | Y | 311390 | 500 | 63 억 | 144334 | N | N | 0 | N | 00 | N | |||
| 26 | 20250409 | 161045 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7590 | 210 | 2 | 2.85 | 655450305 | 87384 | 114.81 | 7380 | 7740 | 7320 | 9590 | 5170 | 7380 | 7500.78 | 1.06 | 0 | 9715 | 7973 | 7676 | 7493 | 7196 | 7013 | 7825 | 7345 | 63 | 2210 | 500 | 5010 | 10 | 1 | 12653789 | 960 | 143.21 | 1.34 | 12 | 0.69 | 53.00 | 5673.00 | 7790 | 20250408 | -2.57 | 4900 | 20241210 | 54.90 | 7790 | -2.57 | 20250408 | 4920 | 54.27 | 20250109 | 7790 | -2.57 | 20250408 | 4900 | 54.90 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 134176 | N | N | 0 | N | 00 | N | |||
| 27 | 20250409 | 150853 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7590 | 210 | 2 | 2.85 | 635669795 | 84768 | 111.37 | 7380 | 7740 | 7320 | 9590 | 5170 | 7380 | 7498.94 | 1.06 | 0 | 9566 | 7973 | 7676 | 7493 | 7196 | 7013 | 7825 | 7345 | 63 | 2210 | 500 | 5010 | 10 | 1 | 12653789 | 960 | 143.21 | 1.34 | 12 | 0.67 | 53.00 | 5673.00 | 7790 | 20250408 | -2.57 | 4900 | 20241210 | 54.90 | 7790 | -2.57 | 20250408 | 4920 | 54.27 | 20250109 | 7790 | -2.57 | 20250408 | 4900 | 54.90 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 134176 | N | N | 0 | N | 00 | N | |||
| 28 | 20250409 | 141043 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7380 | 0 | 3 | 0.00 | 433038450 | 58046 | 76.26 | 7380 | 7540 | 7320 | 9590 | 5170 | 7380 | 7460.26 | 1.06 | 0 | 6413 | 7973 | 7676 | 7493 | 7196 | 7013 | 7825 | 7345 | 63 | 2210 | 500 | 5010 | 10 | 1 | 12653789 | 934 | 139.25 | 1.30 | 12 | 0.46 | 53.00 | 5673.00 | 7790 | 20250408 | -5.26 | 4900 | 20241210 | 50.61 | 7790 | -5.26 | 20250408 | 4920 | 50.00 | 20250109 | 7790 | -5.26 | 20250408 | 4900 | 50.61 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 134176 | N | N | 0 | N | 00 | N | |||
| 29 | 20250409 | 131038 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7400 | 20 | 2 | 0.27 | 394271580 | 52787 | 69.35 | 7380 | 7540 | 7320 | 9590 | 5170 | 7380 | 7469.10 | 1.06 | 0 | 9852 | 7973 | 7676 | 7493 | 7196 | 7013 | 7825 | 7345 | 63 | 2210 | 500 | 5010 | 10 | 1 | 12653789 | 936 | 139.62 | 1.30 | 12 | 0.42 | 53.00 | 5673.00 | 7790 | 20250408 | -5.01 | 4900 | 20241210 | 51.02 | 7790 | -5.01 | 20250408 | 4920 | 50.41 | 20250109 | 7790 | -5.01 | 20250408 | 4900 | 51.02 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 134176 | N | N | 0 | N | 00 | N | |||
| 30 | 20250409 | 121041 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7470 | 90 | 2 | 1.22 | 375100170 | 50213 | 65.97 | 7380 | 7540 | 7320 | 9590 | 5170 | 7380 | 7470.18 | 1.06 | 0 | 9153 | 7973 | 7676 | 7493 | 7196 | 7013 | 7825 | 7345 | 63 | 2210 | 500 | 5010 | 10 | 1 | 12653789 | 945 | 140.94 | 1.32 | 12 | 0.40 | 53.00 | 5673.00 | 7790 | 20250408 | -4.11 | 4900 | 20241210 | 52.45 | 7790 | -4.11 | 20250408 | 4920 | 51.83 | 20250109 | 7790 | -4.11 | 20250408 | 4900 | 52.45 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 134176 | N | N | 0 | N | 00 | N | |||
| 31 | 20250409 | 111038 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7480 | 100 | 2 | 1.36 | 267263580 | 35800 | 47.04 | 7380 | 7530 | 7320 | 9590 | 5170 | 7380 | 7465.46 | 1.06 | 0 | 1668 | 7973 | 7676 | 7493 | 7196 | 7013 | 7825 | 7345 | 63 | 2210 | 500 | 5010 | 10 | 1 | 12653789 | 947 | 141.13 | 1.32 | 12 | 0.28 | 53.00 | 5673.00 | 7790 | 20250408 | -3.98 | 4900 | 20241210 | 52.65 | 7790 | -3.98 | 20250408 | 4920 | 52.03 | 20250109 | 7790 | -3.98 | 20250408 | 4900 | 52.65 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 134176 | N | N | 0 | N | 00 | N | |||
| 32 | 20250409 | 101045 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7360 | -20 | 5 | -0.27 | 154267540 | 20695 | 27.19 | 7380 | 7530 | 7320 | 9590 | 5170 | 7380 | 7454.34 | 1.06 | 0 | -551 | 7973 | 7676 | 7493 | 7196 | 7013 | 7825 | 7345 | 63 | 2210 | 500 | 5010 | 10 | 1 | 12653789 | 931 | 138.87 | 1.30 | 12 | 0.16 | 53.00 | 5673.00 | 7790 | 20250408 | -5.52 | 4900 | 20241210 | 50.20 | 7790 | -5.52 | 20250408 | 4920 | 49.59 | 20250109 | 7790 | -5.52 | 20250408 | 4900 | 50.20 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 134176 | N | N | 0 | N | 00 | N | |||
| 33 | 20250409 | 091049 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7380 | 0 | 3 | 0.00 | 19118350 | 2590 | 3.40 | 7380 | 7440 | 7380 | 9590 | 5170 | 7380 | 7381.60 | 1.06 | 0 | -1462 | 7973 | 7676 | 7493 | 7196 | 7013 | 7825 | 7345 | 63 | 2210 | 500 | 5010 | 10 | 1 | 12653789 | 934 | 139.25 | 1.30 | 12 | 0.02 | 53.00 | 5673.00 | 7790 | 20250408 | -5.26 | 4900 | 20241210 | 50.61 | 7790 | -5.26 | 20250408 | 4920 | 50.00 | 20250109 | 7790 | -5.26 | 20250408 | 4900 | 50.61 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 134176 | N | N | 0 | N | 00 | N | |||
| 34 | 20250408 | 161030 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7380 | 20 | 2 | 0.27 | 565510125 | 75264 | 146.32 | 7310 | 7790 | 7310 | 9560 | 5160 | 7360 | 7513.69 | 1.05 | 0 | 1326 | 7606 | 7482 | 7316 | 7192 | 7026 | 7545 | 7255 | 63 | 2200 | 500 | 5000 | 10 | 1 | 12653789 | 934 | 139.25 | 1.30 | 12 | 0.59 | 53.00 | 5673.00 | 7790 | 20250408 | -5.26 | 4900 | 20241210 | 50.61 | 7790 | -5.26 | 20250408 | 4920 | 50.00 | 20250109 | 7790 | -5.26 | 20250408 | 4900 | 50.61 | 20241210 | 1.71 | Y | 311390 | 500 | 63 억 | 132764 | N | N | 0 | N | 00 | N | ||
| 35 | 20250408 | 151039 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7360 | 0 | 3 | 0.00 | 541643945 | 72019 | 140.01 | 7310 | 7790 | 7310 | 9560 | 5160 | 7360 | 7520.85 | 1.05 | 0 | 3110 | 7606 | 7482 | 7316 | 7192 | 7026 | 7545 | 7255 | 63 | 2200 | 500 | 5000 | 10 | 1 | 12653789 | 931 | 138.87 | 1.30 | 12 | 0.57 | 53.00 | 5673.00 | 7790 | 20250408 | -5.52 | 4900 | 20241210 | 50.20 | 7790 | -5.52 | 20250408 | 4920 | 49.59 | 20250109 | 7790 | -5.52 | 20250408 | 4900 | 50.20 | 20241210 | 1.71 | Y | 311390 | 500 | 63 억 | 132764 | N | N | 0 | N | 00 | N | ||
| 36 | 20250408 | 141035 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7360 | 0 | 3 | 0.00 | 525195925 | 69791 | 135.68 | 7310 | 7790 | 7310 | 9560 | 5160 | 7360 | 7525.27 | 1.05 | 0 | 4050 | 7606 | 7482 | 7316 | 7192 | 7026 | 7545 | 7255 | 63 | 2200 | 500 | 5000 | 10 | 1 | 12653789 | 931 | 138.87 | 1.30 | 12 | 0.55 | 53.00 | 5673.00 | 7790 | 20250408 | -5.52 | 4900 | 20241210 | 50.20 | 7790 | -5.52 | 20250408 | 4920 | 49.59 | 20250109 | 7790 | -5.52 | 20250408 | 4900 | 50.20 | 20241210 | 1.71 | Y | 311390 | 500 | 63 억 | 132764 | N | N | 0 | N | 00 | N | ||
| 37 | 20250408 | 131032 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7400 | 40 | 2 | 0.54 | 497552375 | 66042 | 128.39 | 7310 | 7790 | 7310 | 9560 | 5160 | 7360 | 7533.88 | 1.05 | 0 | 6634 | 7606 | 7482 | 7316 | 7192 | 7026 | 7545 | 7255 | 63 | 2200 | 500 | 5000 | 10 | 1 | 12653789 | 936 | 139.62 | 1.30 | 12 | 0.52 | 53.00 | 5673.00 | 7790 | 20250408 | -5.01 | 4900 | 20241210 | 51.02 | 7790 | -5.01 | 20250408 | 4920 | 50.41 | 20250109 | 7790 | -5.01 | 20250408 | 4900 | 51.02 | 20241210 | 1.71 | Y | 311390 | 500 | 63 억 | 132764 | N | N | 0 | N | 00 | N | ||
| 38 | 20250408 | 121038 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7390 | 30 | 2 | 0.41 | 482935015 | 64066 | 124.55 | 7310 | 7790 | 7310 | 9560 | 5160 | 7360 | 7538.09 | 1.05 | 0 | 8587 | 7606 | 7482 | 7316 | 7192 | 7026 | 7545 | 7255 | 63 | 2200 | 500 | 5000 | 10 | 1 | 12653789 | 935 | 139.43 | 1.30 | 12 | 0.51 | 53.00 | 5673.00 | 7790 | 20250408 | -5.13 | 4900 | 20241210 | 50.82 | 7790 | -5.13 | 20250408 | 4920 | 50.20 | 20250109 | 7790 | -5.13 | 20250408 | 4900 | 50.82 | 20241210 | 1.71 | Y | 311390 | 500 | 63 억 | 132764 | N | N | 0 | N | 00 | N | ||
| 39 | 20250408 | 111034 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7420 | 60 | 2 | 0.82 | 449743395 | 59567 | 115.81 | 7310 | 7790 | 7310 | 9560 | 5160 | 7360 | 7550.21 | 1.05 | 0 | 10441 | 7606 | 7482 | 7316 | 7192 | 7026 | 7545 | 7255 | 63 | 2200 | 500 | 5000 | 10 | 1 | 12653789 | 939 | 140.00 | 1.31 | 12 | 0.47 | 53.00 | 5673.00 | 7790 | 20250408 | -4.75 | 4900 | 20241210 | 51.43 | 7790 | -4.75 | 20250408 | 4920 | 50.81 | 20250109 | 7790 | -4.75 | 20250408 | 4900 | 51.43 | 20241210 | 1.71 | Y | 311390 | 500 | 63 억 | 132764 | N | N | 0 | N | 00 | N | ||
| 40 | 20250408 | 101036 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7460 | 100 | 2 | 1.36 | 388430725 | 51283 | 99.70 | 7310 | 7790 | 7310 | 9560 | 5160 | 7360 | 7574.26 | 1.05 | 0 | 11509 | 7606 | 7482 | 7316 | 7192 | 7026 | 7545 | 7255 | 63 | 2200 | 500 | 5000 | 10 | 1 | 12653789 | 944 | 140.75 | 1.32 | 12 | 0.41 | 53.00 | 5673.00 | 7790 | 20250408 | -4.24 | 4900 | 20241210 | 52.24 | 7790 | -4.24 | 20250408 | 4920 | 51.63 | 20250109 | 7790 | -4.24 | 20250408 | 4900 | 52.24 | 20241210 | 1.71 | Y | 311390 | 500 | 63 억 | 132764 | N | N | 0 | N | 00 | N | ||
| 41 | 20250408 | 091038 | 57 | 100.00 | KOSDAQ | 신고가 | 음식료·담배 | N | N | N | N | N | 7650 | 290 | 2 | 3.94 | 109457460 | 14296 | 27.79 | 7310 | 7790 | 7310 | 9560 | 5160 | 7360 | 7656.51 | 1.05 | 0 | 6094 | 7606 | 7482 | 7316 | 7192 | 7026 | 7545 | 7255 | 63 | 2200 | 500 | 5000 | 10 | 1 | 12653789 | 968 | 144.34 | 1.35 | 12 | 0.11 | 53.00 | 5673.00 | 7790 | 20250408 | -1.80 | 4900 | 20241210 | 56.12 | 7790 | -1.80 | 20250408 | 4920 | 55.49 | 20250109 | 7790 | -1.80 | 20250408 | 4900 | 56.12 | 20241210 | 1.71 | Y | 311390 | 500 | 63 억 | 132764 | N | N | 0 | N | 00 | N | ||
| 42 | 20250407 | 161024 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7360 | 60 | 2 | 0.82 | 375538065 | 51436 | 76.62 | 7300 | 7440 | 7150 | 9490 | 5110 | 7300 | 7301.07 | 1.05 | 0 | -8402 | 7600 | 7450 | 7150 | 7000 | 6700 | 7525 | 7075 | 63 | 2190 | 500 | 4960 | 10 | 1 | 12653789 | 931 | 138.87 | 1.30 | 12 | 0.41 | 53.00 | 5673.00 | 7750 | 20250324 | -5.03 | 4900 | 20241210 | 50.20 | 7750 | -5.03 | 20250324 | 4920 | 49.59 | 20250109 | 7750 | -5.03 | 20250324 | 4900 | 50.20 | 20241210 | 1.70 | Y | 311390 | 500 | 63 억 | 133029 | N | N | 0 | N | 00 | N | |||
| 43 | 20250407 | 151031 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7350 | 50 | 2 | 0.68 | 366772405 | 50244 | 74.84 | 7300 | 7440 | 7150 | 9490 | 5110 | 7300 | 7299.82 | 1.05 | 0 | -8575 | 7600 | 7450 | 7150 | 7000 | 6700 | 7525 | 7075 | 63 | 2190 | 500 | 4960 | 10 | 1 | 12653789 | 930 | 138.68 | 1.30 | 12 | 0.40 | 53.00 | 5673.00 | 7750 | 20250324 | -5.16 | 4900 | 20241210 | 50.00 | 7750 | -5.16 | 20250324 | 4920 | 49.39 | 20250109 | 7750 | -5.16 | 20250324 | 4900 | 50.00 | 20241210 | 1.70 | Y | 311390 | 500 | 63 억 | 133029 | N | N | 0 | N | 00 | N | |||
| 44 | 20250407 | 141029 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7260 | -40 | 5 | -0.55 | 330335745 | 45280 | 67.45 | 7300 | 7440 | 7150 | 9490 | 5110 | 7300 | 7295.40 | 1.05 | 0 | -9536 | 7600 | 7450 | 7150 | 7000 | 6700 | 7525 | 7075 | 63 | 2190 | 500 | 4960 | 10 | 1 | 12653789 | 919 | 136.98 | 1.28 | 12 | 0.36 | 53.00 | 5673.00 | 7750 | 20250324 | -6.32 | 4900 | 20241210 | 48.16 | 7750 | -6.32 | 20250324 | 4920 | 47.56 | 20250109 | 7750 | -6.32 | 20250324 | 4900 | 48.16 | 20241210 | 1.70 | Y | 311390 | 500 | 63 억 | 133029 | N | N | 0 | N | 00 | N | |||
| 45 | 20250407 | 131027 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7300 | 0 | 3 | 0.00 | 246448835 | 33814 | 50.37 | 7300 | 7440 | 7150 | 9490 | 5110 | 7300 | 7288.37 | 1.05 | 0 | -5321 | 7600 | 7450 | 7150 | 7000 | 6700 | 7525 | 7075 | 63 | 2190 | 500 | 4960 | 10 | 1 | 12653789 | 924 | 137.74 | 1.29 | 12 | 0.27 | 53.00 | 5673.00 | 7750 | 20250324 | -5.81 | 4900 | 20241210 | 48.98 | 7750 | -5.81 | 20250324 | 4920 | 48.37 | 20250109 | 7750 | -5.81 | 20250324 | 4900 | 48.98 | 20241210 | 1.70 | Y | 311390 | 500 | 63 억 | 133029 | N | N | 0 | N | 00 | N | |||
| 46 | 20250407 | 121023 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7280 | -20 | 5 | -0.27 | 241258895 | 33106 | 49.31 | 7300 | 7440 | 7150 | 9490 | 5110 | 7300 | 7287.47 | 1.05 | 0 | -5289 | 7600 | 7450 | 7150 | 7000 | 6700 | 7525 | 7075 | 63 | 2190 | 500 | 4960 | 10 | 1 | 12653789 | 921 | 137.36 | 1.28 | 12 | 0.26 | 53.00 | 5673.00 | 7750 | 20250324 | -6.06 | 4900 | 20241210 | 48.57 | 7750 | -6.06 | 20250324 | 4920 | 47.97 | 20250109 | 7750 | -6.06 | 20250324 | 4900 | 48.57 | 20241210 | 1.70 | Y | 311390 | 500 | 63 억 | 133029 | N | N | 0 | N | 00 | N | |||
| 47 | 20250407 | 111027 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7250 | -50 | 5 | -0.68 | 224100295 | 30761 | 45.82 | 7300 | 7440 | 7150 | 9490 | 5110 | 7300 | 7285.21 | 1.05 | 0 | -4664 | 7600 | 7450 | 7150 | 7000 | 6700 | 7525 | 7075 | 63 | 2190 | 500 | 4960 | 10 | 1 | 12653789 | 917 | 136.79 | 1.28 | 12 | 0.24 | 53.00 | 5673.00 | 7750 | 20250324 | -6.45 | 4900 | 20241210 | 47.96 | 7750 | -6.45 | 20250324 | 4920 | 47.36 | 20250109 | 7750 | -6.45 | 20250324 | 4900 | 47.96 | 20241210 | 1.70 | Y | 311390 | 500 | 63 억 | 133029 | N | N | 0 | N | 00 | N | |||
| 48 | 20250407 | 101027 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7250 | -50 | 5 | -0.68 | 198136815 | 27165 | 40.46 | 7300 | 7440 | 7150 | 9490 | 5110 | 7300 | 7293.83 | 1.05 | 0 | -4768 | 7600 | 7450 | 7150 | 7000 | 6700 | 7525 | 7075 | 63 | 2190 | 500 | 4960 | 10 | 1 | 12653789 | 917 | 136.79 | 1.28 | 12 | 0.21 | 53.00 | 5673.00 | 7750 | 20250324 | -6.45 | 4900 | 20241210 | 47.96 | 7750 | -6.45 | 20250324 | 4920 | 47.36 | 20250109 | 7750 | -6.45 | 20250324 | 4900 | 47.96 | 20241210 | 1.70 | Y | 311390 | 500 | 63 억 | 133029 | N | N | 0 | N | 00 | N | |||
| 49 | 20250407 | 091028 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7170 | -130 | 5 | -1.78 | 57542890 | 7939 | 11.83 | 7300 | 7350 | 7170 | 9490 | 5110 | 7300 | 7248.13 | 1.05 | 0 | -2513 | 7600 | 7450 | 7150 | 7000 | 6700 | 7525 | 7075 | 63 | 2190 | 500 | 4960 | 10 | 1 | 12653789 | 907 | 135.28 | 1.26 | 12 | 0.06 | 53.00 | 5673.00 | 7750 | 20250324 | -7.48 | 4900 | 20241210 | 46.33 | 7750 | -7.48 | 20250324 | 4920 | 45.73 | 20250109 | 7750 | -7.48 | 20250324 | 4900 | 46.33 | 20241210 | 1.70 | Y | 311390 | 500 | 63 억 | 133029 | N | N | 0 | N | 00 | N | |||
| 50 | 20250404 | 161023 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7300 | 270 | 2 | 3.84 | 476257420 | 67134 | 199.60 | 7010 | 7300 | 6850 | 9130 | 4930 | 7030 | 7094.13 | 0.99 | 0 | 7734 | 7296 | 7162 | 6946 | 6812 | 6596 | 7230 | 6880 | 63 | 2100 | 500 | 4780 | 10 | 1 | 12653789 | 924 | 137.74 | 1.29 | 12 | 0.53 | 53.00 | 5673.00 | 7750 | 20250324 | -5.81 | 4900 | 20241210 | 48.98 | 7750 | -5.81 | 20250324 | 4920 | 48.37 | 20250109 | 7750 | -5.81 | 20250324 | 4900 | 48.98 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 125435 | N | N | 61 | N | 00 | N | |||
| 51 | 20250404 | 151034 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7300 | 270 | 2 | 3.84 | 466180960 | 65747 | 195.47 | 7010 | 7300 | 6850 | 9130 | 4930 | 7030 | 7090.53 | 0.99 | 0 | 7366 | 7296 | 7162 | 6946 | 6812 | 6596 | 7230 | 6880 | 63 | 2100 | 500 | 4780 | 10 | 1 | 12653789 | 924 | 137.74 | 1.29 | 12 | 0.52 | 53.00 | 5673.00 | 7750 | 20250324 | -5.81 | 4900 | 20241210 | 48.98 | 7750 | -5.81 | 20250324 | 4920 | 48.37 | 20250109 | 7750 | -5.81 | 20250324 | 4900 | 48.98 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 125435 | N | N | 61 | N | 00 | N | |||
| 52 | 20250404 | 141036 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7120 | 90 | 2 | 1.28 | 213594590 | 30281 | 90.03 | 7010 | 7190 | 6850 | 9130 | 4930 | 7030 | 7053.75 | 0.99 | 0 | -2291 | 7296 | 7162 | 6946 | 6812 | 6596 | 7230 | 6880 | 63 | 2100 | 500 | 4780 | 10 | 1 | 12653789 | 901 | 134.34 | 1.26 | 12 | 0.24 | 53.00 | 5673.00 | 7750 | 20250324 | -8.13 | 4900 | 20241210 | 45.31 | 7750 | -8.13 | 20250324 | 4920 | 44.72 | 20250109 | 7750 | -8.13 | 20250324 | 4900 | 45.31 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 125435 | N | N | 61 | N | 00 | N | |||
| 53 | 20250404 | 131033 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7110 | 80 | 2 | 1.14 | 90339520 | 12873 | 38.27 | 7010 | 7120 | 6850 | 9130 | 4930 | 7030 | 7017.75 | 0.99 | 0 | -4284 | 7296 | 7162 | 6946 | 6812 | 6596 | 7230 | 6880 | 63 | 2100 | 500 | 4780 | 10 | 1 | 12653789 | 900 | 134.15 | 1.25 | 12 | 0.10 | 53.00 | 5673.00 | 7750 | 20250324 | -8.26 | 4900 | 20241210 | 45.10 | 7750 | -8.26 | 20250324 | 4920 | 44.51 | 20250109 | 7750 | -8.26 | 20250324 | 4900 | 45.10 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 125435 | N | N | 61 | N | 00 | N | |||
| 54 | 20250404 | 121027 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7040 | 10 | 2 | 0.14 | 72162750 | 10297 | 30.61 | 7010 | 7120 | 6850 | 9130 | 4930 | 7030 | 7008.13 | 0.99 | 0 | -2981 | 7296 | 7162 | 6946 | 6812 | 6596 | 7230 | 6880 | 63 | 2100 | 500 | 4780 | 10 | 1 | 12653789 | 891 | 132.83 | 1.24 | 12 | 0.08 | 53.00 | 5673.00 | 7750 | 20250324 | -9.16 | 4900 | 20241210 | 43.67 | 7750 | -9.16 | 20250324 | 4920 | 43.09 | 20250109 | 7750 | -9.16 | 20250324 | 4900 | 43.67 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 125435 | N | N | 61 | N | 00 | N | |||
| 55 | 20250404 | 111032 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7100 | 70 | 2 | 1.00 | 39532440 | 5695 | 16.93 | 7010 | 7100 | 6850 | 9130 | 4930 | 7030 | 6941.60 | 0.99 | 0 | -2259 | 7296 | 7162 | 6946 | 6812 | 6596 | 7230 | 6880 | 63 | 2100 | 500 | 4780 | 10 | 1 | 12653789 | 898 | 133.96 | 1.25 | 12 | 0.05 | 53.00 | 5673.00 | 7750 | 20250324 | -8.39 | 4900 | 20241210 | 44.90 | 7750 | -8.39 | 20250324 | 4920 | 44.31 | 20250109 | 7750 | -8.39 | 20250324 | 4900 | 44.90 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 125435 | N | N | 61 | N | 00 | N | |||
| 56 | 20250404 | 101031 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 6950 | -80 | 5 | -1.14 | 11277360 | 1639 | 4.87 | 7010 | 7010 | 6850 | 9130 | 4930 | 7030 | 6880.63 | 0.99 | 0 | -879 | 7296 | 7162 | 6946 | 6812 | 6596 | 7230 | 6880 | 63 | 2100 | 500 | 4780 | 10 | 1 | 12653789 | 879 | 131.13 | 1.23 | 12 | 0.01 | 53.00 | 5673.00 | 7750 | 20250324 | -10.32 | 4900 | 20241210 | 41.84 | 7750 | -10.32 | 20250324 | 4920 | 41.26 | 20250109 | 7750 | -10.32 | 20250324 | 4900 | 41.84 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 125435 | N | N | 61 | N | 00 | N | |||
| 57 | 20250404 | 091036 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 6880 | -150 | 5 | -2.13 | 1566360 | 226 | 0.67 | 7010 | 7010 | 6880 | 9130 | 4930 | 7030 | 6930.80 | 0.99 | 0 | -105 | 7296 | 7162 | 6946 | 6812 | 6596 | 7230 | 6880 | 63 | 2100 | 500 | 4780 | 10 | 1 | 12653789 | 871 | 129.81 | 1.21 | 12 | 0.00 | 53.00 | 5673.00 | 7750 | 20250324 | -11.23 | 4900 | 20241210 | 40.41 | 7750 | -11.23 | 20250324 | 4920 | 39.84 | 20250109 | 7750 | -11.23 | 20250324 | 4900 | 40.41 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 125435 | N | N | 61 | N | 00 | N | |||
| 58 | 20250403 | 161014 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7030 | 10 | 2 | 0.14 | 233135585 | 33620 | 64.68 | 6980 | 7080 | 6730 | 9120 | 4920 | 7020 | 6934.43 | 1.08 | 0 | -11241 | 7293 | 7156 | 7053 | 6916 | 6813 | 7105 | 6865 | 63 | 2100 | 500 | 4770 | 10 | 1 | 12653789 | 890 | 132.64 | 1.24 | 12 | 0.27 | 53.00 | 5673.00 | 7750 | 20250324 | -9.29 | 4900 | 20241210 | 43.47 | 7750 | -9.29 | 20250324 | 4920 | 42.89 | 20250109 | 7750 | -9.29 | 20250324 | 4900 | 43.47 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 136605 | N | N | 61 | N | 00 | N | |||
| 59 | 20250403 | 151023 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 6980 | -40 | 5 | -0.57 | 219873795 | 31729 | 61.04 | 6980 | 7080 | 6730 | 9120 | 4920 | 7020 | 6929.74 | 1.08 | 0 | -10811 | 7293 | 7156 | 7053 | 6916 | 6813 | 7105 | 6865 | 63 | 2100 | 500 | 4770 | 10 | 1 | 12653789 | 883 | 131.70 | 1.23 | 12 | 0.25 | 53.00 | 5673.00 | 7750 | 20250324 | -9.94 | 4900 | 20241210 | 42.45 | 7750 | -9.94 | 20250324 | 4920 | 41.87 | 20250109 | 7750 | -9.94 | 20250324 | 4900 | 42.45 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 136605 | N | N | 0 | N | 00 | N | |||
| 60 | 20250403 | 141021 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7000 | -20 | 5 | -0.28 | 205874665 | 29718 | 57.17 | 6980 | 7080 | 6730 | 9120 | 4920 | 7020 | 6927.61 | 1.08 | 0 | -10035 | 7293 | 7156 | 7053 | 6916 | 6813 | 7105 | 6865 | 63 | 2100 | 500 | 4770 | 10 | 1 | 12653789 | 886 | 132.08 | 1.23 | 12 | 0.23 | 53.00 | 5673.00 | 7750 | 20250324 | -9.68 | 4900 | 20241210 | 42.86 | 7750 | -9.68 | 20250324 | 4920 | 42.28 | 20250109 | 7750 | -9.68 | 20250324 | 4900 | 42.86 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 136605 | N | N | 0 | N | 00 | N | |||
| 61 | 20250403 | 131020 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7040 | 20 | 2 | 0.28 | 203410005 | 29365 | 56.49 | 6980 | 7080 | 6730 | 9120 | 4920 | 7020 | 6926.95 | 1.08 | 0 | -10285 | 7293 | 7156 | 7053 | 6916 | 6813 | 7105 | 6865 | 63 | 2100 | 500 | 4770 | 10 | 1 | 12653789 | 891 | 132.83 | 1.24 | 12 | 0.23 | 53.00 | 5673.00 | 7750 | 20250324 | -9.16 | 4900 | 20241210 | 43.67 | 7750 | -9.16 | 20250324 | 4920 | 43.09 | 20250109 | 7750 | -9.16 | 20250324 | 4900 | 43.67 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 136605 | N | N | 0 | N | 00 | N | |||
| 62 | 20250403 | 121018 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 6970 | -50 | 5 | -0.71 | 181517275 | 26235 | 50.47 | 6980 | 7080 | 6730 | 9120 | 4920 | 7020 | 6918.90 | 1.08 | 0 | -10093 | 7293 | 7156 | 7053 | 6916 | 6813 | 7105 | 6865 | 63 | 2100 | 500 | 4770 | 10 | 1 | 12653789 | 882 | 131.51 | 1.23 | 12 | 0.21 | 53.00 | 5673.00 | 7750 | 20250324 | -10.06 | 4900 | 20241210 | 42.24 | 7750 | -10.06 | 20250324 | 4920 | 41.67 | 20250109 | 7750 | -10.06 | 20250324 | 4900 | 42.24 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 136605 | N | N | 0 | N | 00 | N | |||
| 63 | 20250403 | 111021 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7000 | -20 | 5 | -0.28 | 164820670 | 23834 | 45.85 | 6980 | 7080 | 6730 | 9120 | 4920 | 7020 | 6915.36 | 1.08 | 0 | -8535 | 7293 | 7156 | 7053 | 6916 | 6813 | 7105 | 6865 | 63 | 2100 | 500 | 4770 | 10 | 1 | 12653789 | 886 | 132.08 | 1.23 | 12 | 0.19 | 53.00 | 5673.00 | 7750 | 20250324 | -9.68 | 4900 | 20241210 | 42.86 | 7750 | -9.68 | 20250324 | 4920 | 42.28 | 20250109 | 7750 | -9.68 | 20250324 | 4900 | 42.86 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 136605 | N | N | 0 | N | 00 | N | |||
| 64 | 20250403 | 101022 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 6920 | -100 | 5 | -1.42 | 104186340 | 15092 | 29.03 | 6980 | 7080 | 6730 | 9120 | 4920 | 7020 | 6903.42 | 1.08 | 0 | -7287 | 7293 | 7156 | 7053 | 6916 | 6813 | 7105 | 6865 | 63 | 2100 | 500 | 4770 | 10 | 1 | 12653789 | 876 | 130.57 | 1.22 | 12 | 0.12 | 53.00 | 5673.00 | 7750 | 20250324 | -10.71 | 4900 | 20241210 | 41.22 | 7750 | -10.71 | 20250324 | 4920 | 40.65 | 20250109 | 7750 | -10.71 | 20250324 | 4900 | 41.22 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 136605 | N | N | 0 | N | 00 | N | |||
| 65 | 20250403 | 091025 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 6830 | -190 | 5 | -2.71 | 31157980 | 4565 | 8.78 | 6980 | 6980 | 6730 | 9120 | 4920 | 7020 | 6825.41 | 1.08 | 0 | -102 | 7293 | 7156 | 7053 | 6916 | 6813 | 7105 | 6865 | 63 | 2100 | 500 | 4770 | 10 | 1 | 12653789 | 864 | 128.87 | 1.20 | 12 | 0.04 | 53.00 | 5673.00 | 7750 | 20250324 | -11.87 | 4900 | 20241210 | 39.39 | 7750 | -11.87 | 20250324 | 4920 | 38.82 | 20250109 | 7750 | -11.87 | 20250324 | 4900 | 39.39 | 20241210 | 1.68 | Y | 311390 | 500 | 63 억 | 136605 | N | N | 0 | N | 00 | N | |||
| 66 | 20250402 | 161000 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7020 | 70 | 2 | 1.01 | 366329775 | 51979 | 54.45 | 7030 | 7190 | 6950 | 9030 | 4870 | 6950 | 7047.65 | 1.01 | 0 | 9254 | 7643 | 7296 | 7103 | 6756 | 6563 | 7200 | 6660 | 63 | 2080 | 500 | 4720 | 10 | 1 | 12653789 | 888 | 132.45 | 1.24 | 12 | 0.41 | 53.00 | 5673.00 | 7750 | 20250324 | -9.42 | 4900 | 20241210 | 43.27 | 7750 | -9.42 | 20250324 | 4920 | 42.68 | 20250109 | 7750 | -9.42 | 20250324 | 4900 | 43.27 | 20241210 | 1.69 | Y | 311390 | 500 | 63 억 | 127496 | N | N | 0 | N | 00 | N | |||
| 67 | 20250402 | 151001 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7000 | 50 | 2 | 0.72 | 361607305 | 51302 | 53.74 | 7030 | 7190 | 6950 | 9030 | 4870 | 6950 | 7048.60 | 1.01 | 0 | 9579 | 7643 | 7296 | 7103 | 6756 | 6563 | 7200 | 6660 | 63 | 2080 | 500 | 4720 | 10 | 1 | 12653789 | 886 | 132.08 | 1.23 | 12 | 0.41 | 53.00 | 5673.00 | 7750 | 20250324 | -9.68 | 4900 | 20241210 | 42.86 | 7750 | -9.68 | 20250324 | 4920 | 42.28 | 20250109 | 7750 | -9.68 | 20250324 | 4900 | 42.86 | 20241210 | 1.69 | Y | 311390 | 500 | 63 억 | 127496 | N | N | 0 | N | 00 | N | |||
| 68 | 20250402 | 141004 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7030 | 80 | 2 | 1.15 | 359760265 | 51037 | 53.47 | 7030 | 7190 | 6950 | 9030 | 4870 | 6950 | 7049.01 | 1.01 | 0 | 9453 | 7643 | 7296 | 7103 | 6756 | 6563 | 7200 | 6660 | 63 | 2080 | 500 | 4720 | 10 | 1 | 12653789 | 890 | 132.64 | 1.24 | 12 | 0.40 | 53.00 | 5673.00 | 7750 | 20250324 | -9.29 | 4900 | 20241210 | 43.47 | 7750 | -9.29 | 20250324 | 4920 | 42.89 | 20250109 | 7750 | -9.29 | 20250324 | 4900 | 43.47 | 20241210 | 1.69 | Y | 311390 | 500 | 63 억 | 127496 | N | N | 0 | N | 00 | N | |||
| 69 | 20250402 | 131004 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7030 | 80 | 2 | 1.15 | 358723415 | 50889 | 53.31 | 7030 | 7190 | 6950 | 9030 | 4870 | 6950 | 7049.13 | 1.01 | 0 | 9489 | 7643 | 7296 | 7103 | 6756 | 6563 | 7200 | 6660 | 63 | 2080 | 500 | 4720 | 10 | 1 | 12653789 | 890 | 132.64 | 1.24 | 12 | 0.40 | 53.00 | 5673.00 | 7750 | 20250324 | -9.29 | 4900 | 20241210 | 43.47 | 7750 | -9.29 | 20250324 | 4920 | 42.89 | 20250109 | 7750 | -9.29 | 20250324 | 4900 | 43.47 | 20241210 | 1.69 | Y | 311390 | 500 | 63 억 | 127496 | N | N | 0 | N | 00 | N | |||
| 70 | 20250402 | 121001 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7060 | 110 | 2 | 1.58 | 214795470 | 30257 | 31.70 | 7030 | 7190 | 7020 | 9030 | 4870 | 6950 | 7099.03 | 1.01 | 0 | 5739 | 7643 | 7296 | 7103 | 6756 | 6563 | 7200 | 6660 | 63 | 2080 | 500 | 4720 | 10 | 1 | 12653789 | 893 | 133.21 | 1.24 | 12 | 0.24 | 53.00 | 5673.00 | 7750 | 20250324 | -8.90 | 4900 | 20241210 | 44.08 | 7750 | -8.90 | 20250324 | 4920 | 43.50 | 20250109 | 7750 | -8.90 | 20250324 | 4900 | 44.08 | 20241210 | 1.69 | Y | 311390 | 500 | 63 억 | 127496 | N | N | 0 | N | 00 | N | |||
| 71 | 20250402 | 111004 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7170 | 220 | 2 | 3.17 | 145034435 | 20442 | 21.41 | 7030 | 7180 | 7020 | 9030 | 4870 | 6950 | 7094.92 | 1.01 | 0 | 2555 | 7643 | 7296 | 7103 | 6756 | 6563 | 7200 | 6660 | 63 | 2080 | 500 | 4720 | 10 | 1 | 12653789 | 907 | 135.28 | 1.26 | 12 | 0.16 | 53.00 | 5673.00 | 7750 | 20250324 | -7.48 | 4900 | 20241210 | 46.33 | 7750 | -7.48 | 20250324 | 4920 | 45.73 | 20250109 | 7750 | -7.48 | 20250324 | 4900 | 46.33 | 20241210 | 1.69 | Y | 311390 | 500 | 63 억 | 127496 | N | N | 0 | N | 00 | N | |||
| 72 | 20250402 | 101001 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7090 | 140 | 2 | 2.01 | 120107025 | 16947 | 17.75 | 7030 | 7150 | 7020 | 9030 | 4870 | 6950 | 7087.21 | 1.01 | 0 | -101 | 7643 | 7296 | 7103 | 6756 | 6563 | 7200 | 6660 | 63 | 2080 | 500 | 4720 | 10 | 1 | 12653789 | 897 | 133.77 | 1.25 | 12 | 0.13 | 53.00 | 5673.00 | 7750 | 20250324 | -8.52 | 4900 | 20241210 | 44.69 | 7750 | -8.52 | 20250324 | 4920 | 44.11 | 20250109 | 7750 | -8.52 | 20250324 | 4900 | 44.69 | 20241210 | 1.69 | Y | 311390 | 500 | 63 억 | 127496 | N | N | 0 | N | 00 | N | |||
| 73 | 20250402 | 091009 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7020 | 70 | 2 | 1.01 | 42450620 | 5999 | 6.28 | 7030 | 7150 | 7020 | 9030 | 4870 | 6950 | 7076.28 | 1.01 | 0 | 587 | 7643 | 7296 | 7103 | 6756 | 6563 | 7200 | 6660 | 63 | 2080 | 500 | 4720 | 10 | 1 | 12653789 | 888 | 132.45 | 1.24 | 12 | 0.05 | 53.00 | 5673.00 | 7750 | 20250324 | -9.42 | 4900 | 20241210 | 43.27 | 7750 | -9.42 | 20250324 | 4920 | 42.68 | 20250109 | 7750 | -9.42 | 20250324 | 4900 | 43.27 | 20241210 | 1.69 | Y | 311390 | 500 | 63 억 | 127496 | N | N | 0 | N | 00 | N | |||
| 74 | 20250401 | 161010 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 6950 | -480 | 5 | -6.46 | 673901435 | 95456 | 124.50 | 7400 | 7450 | 6910 | 9650 | 5210 | 7430 | 7059.87 | 1.07 | 0 | -8526 | 7703 | 7566 | 7353 | 7216 | 7003 | 7635 | 7285 | 63 | 2220 | 500 | 5050 | 10 | 1 | 12653789 | 879 | 131.13 | 1.23 | 12 | 0.75 | 53.00 | 5673.00 | 7750 | 20250324 | -10.32 | 4900 | 20241210 | 41.84 | 7750 | -10.32 | 20250324 | 4920 | 41.26 | 20250109 | 7750 | -10.32 | 20250324 | 4900 | 41.84 | 20241210 | 1.78 | Y | 311390 | 500 | 63 억 | 135694 | N | N | 21 | N | 00 | N | |||
| 75 | 20250401 | 151008 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 6990 | -440 | 5 | -5.92 | 651046085 | 92176 | 120.23 | 7400 | 7450 | 6910 | 9650 | 5210 | 7430 | 7063.08 | 1.07 | 0 | -8114 | 7703 | 7566 | 7353 | 7216 | 7003 | 7635 | 7285 | 63 | 2220 | 500 | 5050 | 10 | 1 | 12653789 | 884 | 131.89 | 1.23 | 12 | 0.73 | 53.00 | 5673.00 | 7750 | 20250324 | -9.81 | 4900 | 20241210 | 42.65 | 7750 | -9.81 | 20250324 | 4920 | 42.07 | 20250109 | 7750 | -9.81 | 20250324 | 4900 | 42.65 | 20241210 | 1.78 | Y | 311390 | 500 | 63 억 | 135694 | N | N | 21 | N | 00 | N | |||
| 76 | 20250401 | 141009 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7030 | -400 | 5 | -5.38 | 568403065 | 80311 | 104.75 | 7400 | 7450 | 6910 | 9650 | 5210 | 7430 | 7077.52 | 1.07 | 0 | -7130 | 7703 | 7566 | 7353 | 7216 | 7003 | 7635 | 7285 | 63 | 2220 | 500 | 5050 | 10 | 1 | 12653789 | 890 | 132.64 | 1.24 | 12 | 0.63 | 53.00 | 5673.00 | 7750 | 20250324 | -9.29 | 4900 | 20241210 | 43.47 | 7750 | -9.29 | 20250324 | 4920 | 42.89 | 20250109 | 7750 | -9.29 | 20250324 | 4900 | 43.47 | 20241210 | 1.78 | Y | 311390 | 500 | 63 억 | 135694 | N | N | 21 | N | 00 | N | |||
| 77 | 20250401 | 131010 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7020 | -410 | 5 | -5.52 | 501765485 | 70825 | 92.38 | 7400 | 7450 | 6910 | 9650 | 5210 | 7430 | 7084.58 | 1.07 | 0 | -7388 | 7703 | 7566 | 7353 | 7216 | 7003 | 7635 | 7285 | 63 | 2220 | 500 | 5050 | 10 | 1 | 12653789 | 888 | 132.45 | 1.24 | 12 | 0.56 | 53.00 | 5673.00 | 7750 | 20250324 | -9.42 | 4900 | 20241210 | 43.27 | 7750 | -9.42 | 20250324 | 4920 | 42.68 | 20250109 | 7750 | -9.42 | 20250324 | 4900 | 43.27 | 20241210 | 1.78 | Y | 311390 | 500 | 63 억 | 135694 | N | N | 21 | N | 00 | N | |||
| 78 | 20250401 | 121011 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7000 | -430 | 5 | -5.79 | 462254345 | 65194 | 85.03 | 7400 | 7450 | 6910 | 9650 | 5210 | 7430 | 7090.44 | 1.07 | 0 | -2163 | 7703 | 7566 | 7353 | 7216 | 7003 | 7635 | 7285 | 63 | 2220 | 500 | 5050 | 10 | 1 | 12653789 | 886 | 132.08 | 1.23 | 12 | 0.52 | 53.00 | 5673.00 | 7750 | 20250324 | -9.68 | 4900 | 20241210 | 42.86 | 7750 | -9.68 | 20250324 | 4920 | 42.28 | 20250109 | 7750 | -9.68 | 20250324 | 4900 | 42.86 | 20241210 | 1.78 | Y | 311390 | 500 | 63 억 | 135694 | N | N | 21 | N | 00 | N | |||
| 79 | 20250401 | 110956 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7010 | -420 | 5 | -5.65 | 314521345 | 44065 | 57.47 | 7400 | 7450 | 6910 | 9650 | 5210 | 7430 | 7137.67 | 1.07 | 0 | -1736 | 7703 | 7566 | 7353 | 7216 | 7003 | 7635 | 7285 | 63 | 2220 | 500 | 5050 | 10 | 1 | 12653789 | 887 | 132.26 | 1.24 | 12 | 0.35 | 53.00 | 5673.00 | 7750 | 20250324 | -9.55 | 4900 | 20241210 | 43.06 | 7750 | -9.55 | 20250324 | 4920 | 42.48 | 20250109 | 7750 | -9.55 | 20250324 | 4900 | 43.06 | 20241210 | 1.78 | Y | 311390 | 500 | 63 억 | 135694 | N | N | 21 | N | 00 | N | |||
| 80 | 20250401 | 100955 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7060 | -370 | 5 | -4.98 | 260648625 | 36455 | 47.55 | 7400 | 7450 | 6910 | 9650 | 5210 | 7430 | 7149.87 | 1.07 | 0 | 221 | 7703 | 7566 | 7353 | 7216 | 7003 | 7635 | 7285 | 63 | 2220 | 500 | 5050 | 10 | 1 | 12653789 | 893 | 133.21 | 1.24 | 12 | 0.29 | 53.00 | 5673.00 | 7750 | 20250324 | -8.90 | 4900 | 20241210 | 44.08 | 7750 | -8.90 | 20250324 | 4920 | 43.50 | 20250109 | 7750 | -8.90 | 20250324 | 4900 | 44.08 | 20241210 | 1.78 | Y | 311390 | 500 | 63 억 | 135694 | N | N | 21 | N | 00 | N | |||
| 81 | 20250401 | 090955 | 57 | 100.00 | KOSDAQ | 음식료·담배 | N | N | N | N | N | 7440 | 10 | 2 | 0.13 | 12140110 | 1638 | 2.14 | 7400 | 7440 | 7370 | 9650 | 5210 | 7430 | 7411.54 | 1.07 | 0 | 6 | 7703 | 7566 | 7353 | 7216 | 7003 | 7635 | 7285 | 63 | 2220 | 500 | 5050 | 10 | 1 | 12653789 | 941 | 140.38 | 1.31 | 12 | 0.01 | 53.00 | 5673.00 | 7750 | 20250324 | -4.00 | 4900 | 20241210 | 51.84 | 7750 | -4.00 | 20250324 | 4920 | 51.22 | 20250109 | 7750 | -4.00 | 20250324 | 4900 | 51.84 | 20241210 | 1.78 | Y | 311390 | 500 | 63 억 | 135694 | N | N | 21 | N | 00 | N |