Files
KissMeData/005860/price/prices-20240701.csv
2024-11-17 15:27:48 +09:00

78 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
2202407311602155560.00KOSDAQ음식.담배NNNY60N457517523.982092794530462000189.314405463543805720308044004529.411.20022945457644874431434242864460431519713205003250513940368518031.571.16121.172921.003961.00636020240118-28.074280202403116.896360-28.072024011842806.89202403116360-28.072024011842806.89202403114.47N005860500197 억472221NN14N00N
3202407311502185560.00KOSDAQ음식.담배NNNY60N456516523.751909901895421795172.844405463543805720308044004528.051.20015608457644874431434242864460431519713205003250513940368517991.561.15121.072921.003961.00636020240118-28.224280202403116.666360-28.222024011842806.66202403116360-28.222024011842806.66202403114.47N005860500197 억472221NN27N00N
4202407311402175560.00KOSDAQ음식.담배NNNY60N44909022.0555237126512477351.134405452043805720308044004427.021.20030300457644874431434242864460431519713205003250513940368517691.541.13120.322921.003961.00636020240118-29.404280202403114.916360-29.402024011842804.91202403116360-29.402024011842804.91202403114.47N005860500197 억472221NN27N00N
5202407311302155560.00KOSDAQ음식.담배NNNY60N44454521.023917134758893836.444405446543805720308044004404.351.20019033457644874431434242864460431519713205003250513940368517511.521.12120.232921.003961.00636020240118-30.114280202403113.866360-30.112024011842803.86202403116360-30.112024011842803.86202403114.47N005860500197 억472221NN27N00N
6202407311202175560.00KOSDAQ음식.담배NNNY60N44151520.342752967156263925.674405442043805720308044004394.971.2008517457644874431434242864460431519713205003250513940368517401.511.11120.162921.003961.00636020240118-30.584280202403113.156360-30.582024011842803.15202403116360-30.582024011842803.15202403114.47N005860500197 억472221NN27N00N
7202407311102165560.00KOSDAQ음식.담배NNNY60N4395-55-0.112338913455323221.814405442043805720308044004393.801.2007251457644874431434242864460431519713205003250513940368517321.501.11120.142921.003961.00636020240118-30.904280202403112.696360-30.902024011842802.69202403116360-30.902024011842802.69202403114.47N005860500197 억472221NN27N00N
8202407311002155560.00KOSDAQ음식.담배NNNY60N44101020.231095551552491410.214405442043805720308044004397.331.200528457644874431434242864460431519713205003250513940368517381.511.11120.062921.003961.00636020240118-30.664280202403113.046360-30.662024011842803.04202403116360-30.662024011842803.04202403114.47N005860500197 억472221NN27N00N
9202407310902135560.00KOSDAQ음식.담배NNNY60N44202020.4538292458690.364405442044055720308044004406.941.200-44457644874431434242864460431519713205003250513940368517421.511.12120.002921.003961.00636020240118-30.504280202403113.276360-30.502024011842803.27202403116360-30.502024011842803.27202403114.47N005860500197 억472221NN27N00N
10202407301602115560.00KOSDAQ음식.담배NNNY60N4400-1055-2.331073256165242687176.244470452043755850315545054422.401.470-105870456545354475444543854550446019713455003330513940368517341.511.11120.622921.003961.00636020240118-30.824280202403112.806360-30.822024011842802.80202403116360-30.822024011842802.80202403114.54N005860500197 억578811NN27N00N
11202407301502155560.00KOSDAQ음식.담배NNNY60N4395-1105-2.441014108340229248166.484470452043755850315545054423.631.470-106638456545354475444543854550446019713455003330513940368517321.501.11120.582921.003961.00636020240118-30.904280202403112.696360-30.902024011842802.69202403116360-30.902024011842802.69202403114.54N005860500197 억578811NN41N00N
12202407301402125560.00KOSDAQ음식.담배NNNY60N4400-1055-2.33834621215188360136.794470452044005850315545054430.991.470-105462456545354475444543854550446019713455003330513940368517341.511.11120.482921.003961.00636020240118-30.824280202403112.806360-30.822024011842802.80202403116360-30.822024011842802.80202403114.54N005860500197 억578811NN41N00N
13202407301302135560.00KOSDAQ음식.담배NNNY60N4430-755-1.6652231124011754685.364470452044205850315545054443.461.470-60467456545354475444543854550446019713455003330513940368517461.521.12120.302921.003961.00636020240118-30.354280202403113.506360-30.352024011842803.50202403116360-30.352024011842803.50202403114.54N005860500197 억578811NN41N00N
14202407301202135560.00KOSDAQ음식.담배NNNY60N4435-705-1.553749381158427161.204470452044305850315545054449.201.470-36625456545354475444543854550446019713455003330513940368517481.521.12120.212921.003961.00636020240118-30.274280202403113.626360-30.272024011842803.62202403116360-30.272024011842803.62202403114.54N005860500197 억578811NN41N00N
15202407301102135560.00KOSDAQ음식.담배NNNY60N4440-655-1.443400940357642055.504470452044305850315545054450.331.470-32801456545354475444543854550446019713455003330513940368517501.521.12120.192921.003961.00636020240118-30.194280202403113.746360-30.192024011842803.74202403116360-30.192024011842803.74202403114.54N005860500197 억578811NN41N00N
16202407301002135560.00KOSDAQ음식.담배NNNY60N4450-555-1.222915047006546847.544470452044305850315545054452.631.470-30848456545354475444543854550446019713455003330513940368517531.521.12120.172921.003961.00636020240118-30.034280202403113.976360-30.032024011842803.97202403116360-30.032024011842803.97202403114.54N005860500197 억578811NN41N00N
17202407300902145560.00KOSDAQ음식.담배NNNY60N4505030.002141351547763.474470452044705850315545054483.571.470-623456545354475444543854550446019713455003330513940368517751.541.14120.012921.003961.00636020240118-29.174280202403115.266360-29.172024011842805.26202403116360-29.172024011842805.26202403114.54N005860500197 억578811NN41N00N
18202407291602135560.00KOSDAQ음식.담배NNNY60N45057021.5860841613013593079.854435450544155760310544354475.911.35046502455144924446438743414522441719713255003280513940368517751.541.14120.342921.003961.00673020230721-33.064280202403115.266360-29.172024011842805.26202403116360-29.172024011842805.26202403114.81N005860500197 억532399NN41N00N
19202407291502125560.00KOSDAQ음식.담배NNNY60N44956021.3553888087512047870.784435450044155760310544354472.861.35036959455144924446438743414522441719713255003280513940368517711.541.13120.312921.003961.00673020230721-33.214280202403115.026360-29.322024011842805.02202403116360-29.322024011842805.02202403114.81N005860500197 억532399NN5N00N
20202407291402125560.00KOSDAQ음식.담배NNNY60N44956021.354320673859666956.794435450044155760310544354469.551.35029298455144924446438743414522441719713255003280513940368517711.541.13120.252921.003961.00673020230721-33.214280202403115.026360-29.322024011842805.02202403116360-29.322024011842805.02202403114.81N005860500197 억532399NN5N00N
21202407291302165560.00KOSDAQ음식.담배NNNY60N44703520.793478675057789345.764435450044155760310544354465.971.35015114455144924446438743414522441719713255003280513940368517611.531.13120.202921.003961.00673020230721-33.584280202403114.446360-29.722024011842804.44202403116360-29.722024011842804.44202403114.81N005860500197 억532399NN5N00N
22202407291202115560.00KOSDAQ음식.담배NNNY60N44602520.563215203407198542.294435450044155760310544354466.491.35013853455144924446438743414522441719713255003280513940368517571.531.13120.182921.003961.00673020230721-33.734280202403114.216360-29.872024011842804.21202403116360-29.872024011842804.21202403114.81N005860500197 억532399NN5N00N
23202407291102135560.00KOSDAQ음식.담배NNNY60N44855021.132292721255132130.154435450044155760310544354467.411.35014536455144924446438743414522441719713255003280513940368517671.541.13120.132921.003961.00673020230721-33.364280202403114.796360-29.482024011842804.79202403116360-29.482024011842804.79202403114.81N005860500197 억532399NN5N00N
24202407291002135560.00KOSDAQ음식.담배NNNY60N44804521.011662083303723921.884435450044155760310544354463.291.35016396455144924446438743414522441719713255003280513940368517651.531.13120.092921.003961.00673020230721-33.434280202403114.676360-29.562024011842804.67202403116360-29.562024011842804.67202403114.81N005860500197 억532399NN5N00N
25202407290902125560.00KOSDAQ음식.담배NNNY60N4415-205-0.452924016066033.884435447044155760310544354428.311.3503472455144924446438743414522441719713255003280513940368517401.511.11120.022921.003961.00673020230721-34.404280202403113.156360-30.582024011842803.15202403116360-30.582024011842803.15202403114.81N005860500197 억532399NN5N00N
26202407261602095560.00KOSDAQ음식.담배NNNY60N4435-155-0.3473636570016576544.934400450544005780311544504442.251.360-5386458045154435437042904547440219713305003290513940368517481.521.12120.422921.003961.00694020230720-36.104280202403113.626360-30.272024011842803.62202403116360-30.272024011842803.62202403114.84N005860500197 억537549NN5N00N
27202407261502115560.00KOSDAQ음식.담배NNNY60N4450030.0066815771515039640.764400450544005780311544504442.631.360-5316458045154435437042904547440219713305003290513940368517531.521.12120.382921.003961.00694020230720-35.884280202403113.976360-30.032024011842803.97202403116360-30.032024011842803.97202403114.84N005860500197 억537549NN5N00N
28202407261402135560.00KOSDAQ음식.담배NNNY60N44601020.2259187035013322536.114400450544005780311544504442.611.360-9558458045154435437042904547440219713305003290513940368517571.531.13120.342921.003961.00694020230720-35.734280202403114.216360-29.872024011842804.21202403116360-29.872024011842804.21202403114.84N005860500197 억537549NN5N00N
29202407261302135560.00KOSDAQ음식.담배NNNY60N4455520.1154170598012195533.064400450544005780311544504441.811.360-12178458045154435437042904547440219713305003290513940368517551.531.12120.312921.003961.00694020230720-35.814280202403114.096360-29.952024011842804.09202403116360-29.952024011842804.09202403114.84N005860500197 억537549NN5N00N
30202407261202125560.00KOSDAQ음식.담배NNNY60N44752520.5651453441511587231.414400450544005780311544504440.501.360-9686458045154435437042904547440219713305003290513940368517631.531.13120.292921.003961.00694020230720-35.524280202403114.566360-29.642024011842804.56202403116360-29.642024011842804.56202403114.84N005860500197 억537549NN5N00N
31202407261102115560.00KOSDAQ음식.담배NNNY60N4450030.0046788186510539128.574400450544005780311544504439.431.360-10116458045154435437042904547440219713305003290513940368517531.521.12120.272921.003961.00694020230720-35.884280202403113.976360-30.032024011842803.97202403116360-30.032024011842803.97202403114.84N005860500197 억537549NN5N00N
32202407261002125560.00KOSDAQ음식.담배NNNY60N4455520.114034400309086624.634400450544005780311544504439.881.360-9429458045154435437042904547440219713305003290513940368517551.531.12120.232921.003961.00694020230720-35.814280202403114.096360-29.952024011842804.09202403116360-29.952024011842804.09202403114.84N005860500197 억537549NN5N00N
33202407260902115560.00KOSDAQ음식.담배NNNY60N4440-105-0.2295983250217655.904400445044005780311544504408.961.3606981458045154435437042904547440219713305003290513940368517501.521.12120.062921.003961.00694020230720-36.024280202403113.746360-30.192024011842803.74202403116360-30.192024011842803.74202403114.84N005860500197 억537549NN5N00N
34202407251602115560.00KOSDAQ음식.담배NNNY60N4450-705-1.551622525300367765139.934440450043555870316545204411.801.14091462467645974556447744364577445719713505003340513940368517531.521.12120.932921.003961.00695020230719-35.974280202403113.976360-30.032024011842803.97202403116360-30.032024011842803.97202403114.89N005860500197 억448931NN5N00N
35202407251502135560.00KOSDAQ음식.담배NNNY60N4420-1005-2.211476522520334879127.424440450043555870316545204409.121.14087706467645974556447744364577445719713505003340513940368517421.511.12120.852921.003961.00695020230719-36.404280202403113.276360-30.502024011842803.27202403116360-30.502024011842803.27202403114.89N005860500197 억448931NN10N00N
36202407251402125560.00KOSDAQ음식.담배NNNY60N4425-955-2.101342348225304489115.864440450043555870316545204408.531.14074334467645974556447744364577445719713505003340513940368517441.511.12120.772921.003961.00695020230719-36.334280202403113.396360-30.422024011842803.39202403116360-30.422024011842803.39202403114.89N005860500197 억448931NN10N00N
37202407251302135560.00KOSDAQ음식.담배NNNY60N4440-805-1.771299224785294754112.154440450043555870316545204407.831.14073657467645974556447744364577445719713505003340513940368517501.521.12120.752921.003961.00695020230719-36.124280202403113.746360-30.192024011842803.74202403116360-30.192024011842803.74202403114.89N005860500197 억448931NN10N00N
38202407251202125560.00KOSDAQ음식.담배NNNY60N4425-955-2.101245052950282520107.504440450043555870316545204406.961.14072183467645974556447744364577445719713505003340513940368517441.511.12120.722921.003961.00695020230719-36.334280202403113.396360-30.422024011842803.39202403116360-30.422024011842803.39202403114.89N005860500197 억448931NN10N00N
39202407251102115560.00KOSDAQ음식.담배NNNY60N4400-1205-2.65110222087525010495.164440450043555870316545204407.051.14051254467645974556447744364577445719713505003340513940368517341.511.11120.632921.003961.00695020230719-36.694280202403112.806360-30.822024011842802.80202403116360-30.822024011842802.80202403114.89N005860500197 억448931NN10N00N
40202407251002125560.00KOSDAQ음식.담배NNNY60N4370-1505-3.3286069752519495174.184440450043555870316545204414.941.14029619467645974556447744364577445719713505003340513940368517221.501.10120.492921.003961.00695020230719-37.124280202403112.106360-31.292024011842802.10202403116360-31.292024011842802.10202403114.89N005860500197 억448931NN10N00N
41202407250902125560.00KOSDAQ음식.담배NNNY60N4425-955-2.101302517102935211.174440450044155870316545204437.581.140-3035467645974556447744364577445719713505003340513940368517441.511.12120.072921.003961.00695020230719-36.334280202403113.396360-30.422024011842803.39202403116360-30.422024011842803.39202403114.89N005860500197 억448931NN10N00N
42202407241602105560.00KOSDAQ음식.담배NNNY60N4520-955-2.06118051353525855094.694625463545155990323546154566.001.360-84950470546604605456045054682458219713755003410513940368517811.551.14120.662921.003961.00720020230718-37.224280202403115.616360-28.932024011842805.61202403116360-28.932024011842805.61202403115.03N005860500197 억534661NN10N00N
43202407241502125560.00KOSDAQ음식.담배NNNY60N4525-905-1.95108130440523660786.654625463545155990323546154570.041.360-82121470546604605456045054682458219713755003410513940368517831.551.14120.602921.003961.00720020230718-37.154280202403115.726360-28.852024011842805.72202403116360-28.852024011842805.72202403115.03N005860500197 억534661NN0N00N
44202407241402145560.00KOSDAQ음식.담배NNNY60N4535-805-1.7385589542018676468.404625463545305990323546154582.761.360-74687470546604605456045054682458219713755003410513940368517871.551.14120.472921.003961.00720020230718-37.014280202403115.966360-28.692024011842805.96202403116360-28.692024011842805.96202403115.03N005860500197 억534661NN0N00N
45202407241302115560.00KOSDAQ음식.담배NNNY60N4550-655-1.4168931075015008254.964625463545505990323546154592.891.360-65062470546604605456045054682458219713755003410513940368517931.561.15120.382921.003961.00720020230718-36.814280202403116.316360-28.462024011842806.31202403116360-28.462024011842806.31202403115.03N005860500197 억534661NN0N00N
46202407241202135560.00KOSDAQ음식.담배NNNY60N4575-405-0.8749953315010849239.734625463545755990323546154604.331.360-50116470546604605456045054682458219713755003410513940368518031.571.16120.282921.003961.00720020230718-36.464280202403116.896360-28.072024011842806.89202403116360-28.072024011842806.89202403115.03N005860500197 억534661NN0N00N
47202407241102125560.00KOSDAQ음식.담배NNNY60N4605-105-0.223822593708292130.374625463545855990323546154609.921.360-42667470546604605456045054682458219713755003410513940368518151.581.16120.212921.003961.00720020230718-36.044280202403117.596360-27.592024011842807.59202403116360-27.592024011842807.59202403115.03N005860500197 억534661NN0N00N
48202407241002125560.00KOSDAQ음식.담배NNNY60N4620520.111950120604224815.474625463546005990323546154615.891.360-14767470546604605456045054682458219713755003410513940368518201.581.17120.112921.003961.00720020230718-35.834280202403117.946360-27.362024011842807.94202403116360-27.362024011842807.94202403115.03N005860500197 억534661NN0N00N
49202407240902125560.00KOSDAQ음식.담배NNNY60N4605-105-0.223690002580032.934625463546005990323546154610.771.360-3719470546604605456045054682458219713755003410513940368518151.581.16120.022921.003961.00720020230718-36.044280202403117.596360-27.592024011842807.59202403116360-27.592024011842807.59202403115.03N005860500197 억534661NN0N00N
50202407231602115560.00KOSDAQ음식.담배NNNY60N46152520.54124160750526937282.244565465045505960321545904609.201.18066771471646524581451744464617448219713705003390513940368518181.581.17120.682921.003961.00720020230718-35.904280202403117.836360-27.442024011842807.83202403116360-27.442024011842807.83202403115.07N005860500197 억463585NN0N00N
51202407231502155560.00KOSDAQ음식.담배NNNY60N46203020.65111174866024125873.654565465045505960321545904608.131.18058450471646524581451744464617448219713705003390513940368518201.581.17120.612921.003961.00720020230718-35.834280202403117.946360-27.362024011842807.94202403116360-27.362024011842807.94202403115.07N005860500197 억463585NN0N00N
52202407231402095560.00KOSDAQ음식.담배NNNY60N46455521.2091376138519849060.604565465045505960321545904603.561.18050593471646524581451744464617448219713705003390513940368518301.591.17120.502921.003961.00720020230718-35.494280202403118.536360-26.972024011842808.53202403116360-26.972024011842808.53202403115.07N005860500197 억463585NN0N00N
53202407231302095560.00KOSDAQ음식.담배NNNY60N4595520.1157010517012413737.904565463545505960321545904592.551.180-4020471646524581451744464617448219713705003390513940368518111.571.16120.322921.003961.00720020230718-36.184280202403117.366360-27.752024011842807.36202403116360-27.752024011842807.36202403115.07N005860500197 억463585NN0N00N
54202407231202125560.00KOSDAQ음식.담배NNNY60N4585-55-0.1151286399511164534.084565463545505960321545904593.701.180-3802471646524581451744464617448219713705003390513940368518071.571.16120.282921.003961.00720020230718-36.324280202403117.136360-27.912024011842807.13202403116360-27.912024011842807.13202403115.07N005860500197 억463585NN0N00N
55202407231102125560.00KOSDAQ음식.담배NNNY60N4590030.004131648808995027.464565463545505960321545904593.271.1802962471646524581451744464617448219713705003390513940368518091.571.16120.232921.003961.00720020230718-36.254280202403117.246360-27.832024011842807.24202403116360-27.832024011842807.24202403115.07N005860500197 억463585NN0N00N
56202407231002125560.00KOSDAQ음식.담배NNNY60N46102020.442683725405836917.824565463545505960321545904597.861.18011372471646524581451744464617448219713705003390513940368518171.581.16120.152921.003961.00720020230718-35.974280202403117.716360-27.522024011842807.71202403116360-27.522024011842807.71202403115.07N005860500197 억463585NN0N00N
57202407230902115560.00KOSDAQ음식.담배NNNY60N46051520.3361091535133714.084565460545655960321545904568.961.1805031471646524581451744464617448219713705003390513940368518151.581.16120.032921.003961.00720020230718-36.044280202403117.596360-27.592024011842807.59202403116360-27.592024011842807.59202403115.07N005860500197 억463585NN0N00N
58202407221602105560.00KOSDAQ음식.담배NNNY60N4590-155-0.33147458918532352787.354600464545105980322546054557.780.94092939474546754630456045154652453719713755003400513940368518091.571.16120.822921.003961.00720020230718-36.254280202403117.246360-27.832024011842807.24202403116360-27.832024011842807.24202403115.19N005860500197 억369652NN0N00N
59202407221502125560.00KOSDAQ음식.담배NNNY60N4595-105-0.22139223046530556582.504600464545105980322546054556.250.94090281474546754630456045154652453719713755003400513940368518111.571.16120.782921.003961.00720020230718-36.184280202403117.366360-27.752024011842807.36202403116360-27.752024011842807.36202403115.19N005860500197 억369652NN0N00N
60202407221402115560.00KOSDAQ음식.담배NNNY60N4555-505-1.09129059474028331176.494600464545105980322546054555.400.94085785474546754630456045154652453719713755003400513940368517951.561.15120.722921.003961.00720020230718-36.744280202403116.436360-28.382024011842806.43202403116360-28.382024011842806.43202403115.19N005860500197 억369652NN0N00N
61202407221302105560.00KOSDAQ음식.담배NNNY60N4535-705-1.52108940149023906764.544600464545105980322546054556.890.94054649474546754630456045154652453719713755003400513940368517871.551.14120.612921.003961.00720020230718-37.014280202403115.966360-28.692024011842805.96202403116360-28.692024011842805.96202403115.19N005860500197 억369652NN0N00N
62202407221202105560.00KOSDAQ음식.담배NNNY60N4545-605-1.3088970076519500452.654600464545105980322546054562.470.94023805474546754630456045154652453719713755003400513940368517911.561.15120.492921.003961.00720020230718-36.884280202403116.196360-28.542024011842806.19202403116360-28.542024011842806.19202403115.19N005860500197 억369652NN0N00N
63202407221102115560.00KOSDAQ음식.담배NNNY60N4565-405-0.8748486321010573828.554600464545555980322546054585.520.940-2336474546754630456045154652453719713755003400513940368517991.561.15120.272921.003961.00720020230718-36.604280202403116.666360-28.222024011842806.66202403116360-28.222024011842806.66202403115.19N005860500197 억369652NN0N00N
64202407221002105560.00KOSDAQ음식.담배NNNY60N4595-105-0.223957463608625723.294600464545555980322546054587.990.940-3180474546754630456045154652453719713755003400513940368518111.571.16120.222921.003961.00720020230718-36.184280202403117.366360-27.752024011842807.36202403116360-27.752024011842807.36202403115.19N005860500197 억369652NN0N00N
65202407220902105560.00KOSDAQ음식.담배NNNY60N46201520.332852958561941.674600464546005980322546054606.000.9402788474546754630456045154652453719713755003400513940368518201.581.17120.022921.003961.00720020230718-35.834280202403117.946360-27.362024011842807.94202403116360-27.362024011842807.94202403115.19N005860500197 억369652NN0N00N
66202407191602085560.00KOSDAQ음식.담배NNNY60N4605-205-0.431674324950361135105.574625470045856010324046254636.371.140-76285475146874621455744914720459019713855003420513940368518151.581.16120.922921.003961.00720020230718-36.044280202403117.596360-27.592024011842807.59202403116950-33.742023071942807.59202403115.37N005860500197 억448389NN1N00N
67202407191502095560.00KOSDAQ음식.담배NNNY60N4625030.001598565750344705100.764625470045856010324046254637.491.140-79609475146874621455744914720459019713855003420513940368518221.581.17120.872921.003961.00720020230718-35.764280202403118.066360-27.282024011842808.06202403116950-33.452023071942808.06202403115.37N005860500197 억448389NN1N00N
68202407191402105560.00KOSDAQ음식.담배NNNY60N4605-205-0.43149291327532183994.084625470045856010324046254638.701.140-79188475146874621455744914720459019713855003420513940368518151.581.16120.822921.003961.00720020230718-36.044280202403117.596360-27.592024011842807.59202403116950-33.742023071942807.59202403115.37N005860500197 억448389NN1N00N
69202407191302075560.00KOSDAQ음식.담배NNNY60N4600-255-0.54136170986029331185.744625470045856010324046254642.551.140-78718475146874621455744914720459019713855003420513940368518131.571.16120.742921.003961.00720020230718-36.114280202403117.486360-27.672024011842807.48202403116950-33.812023071942807.48202403115.37N005860500197 억448389NN1N00N
70202407191202075560.00KOSDAQ음식.담배NNNY60N4625030.00112938488524283370.984625470046006010324046254650.871.140-76916475146874621455744914720459019713855003420513940368518221.581.17120.622921.003961.00720020230718-35.764280202403118.066360-27.282024011842808.06202403116950-33.452023071942808.06202403115.37N005860500197 억448389NN1N00N
71202407191102095560.00KOSDAQ음식.담배NNNY60N4630520.11101629356021838963.844625470046006010324046254653.591.140-74394475146874621455744914720459019713855003420513940368518241.591.17120.552921.003961.00720020230718-35.694280202403118.186360-27.202024011842808.18202403116950-33.382023071942808.18202403115.37N005860500197 억448389NN1N00N
72202407191001575560.00KOSDAQ음식.담배NNNY60N4620-55-0.112303189004974414.544625465046006010324046254630.081.140-4375475146874621455744914720459019713855003420513940368518201.581.17120.132921.003961.00720020230718-35.834280202403117.946360-27.362024011842807.94202403116950-33.532023071942807.94202403115.37N005860500197 억448389NN1N00N
73202407190902195560.00KOSDAQ음식.담배NNNY60N46401520.323618798078212.294625464546256010324046254627.031.1402916475146874621455744914720459019713855003420513940368518281.591.17120.022921.003961.00720020230718-35.564280202403118.416360-27.042024011842808.41202403116950-33.242023071942808.41202403115.37N005860500197 억448389NN1N00N
74202407181602065560.00KOSDAQ음식.담배NNNY60N4625-555-1.18156636113033922171.554605468545556080328046804617.391.01050042485047654720463545904742461219714005003460513940368518221.581.17120.862921.003961.00720020230718-35.764280202403118.066360-27.282024011842808.06202403117200-35.762023071842808.06202403115.48N005860500197 억397496NN1N00N
75202407181502085560.00KOSDAQ음식.담배NNNY60N4625-555-1.18146089714531640466.744605468545556080328046804617.091.01046623485047654720463545904742461219714005003460513940368518221.581.17120.802921.003961.00720020230718-35.764280202403118.066360-27.282024011842808.06202403117200-35.762023071842808.06202403115.48N005860500197 억397496NN1N00N
76202407181402065560.00KOSDAQ음식.담배NNNY60N4635-455-0.96121355299526298855.474605468545556080328046804614.351.01029007485047654720463545904742461219714005003460513940368518261.591.17120.672921.003961.00720020230718-35.624280202403118.296360-27.122024011842808.29202403117200-35.622023071842808.29202403115.48N005860500197 억397496NN1N00N
77202407181302075560.00KOSDAQ음식.담배NNNY60N4650-305-0.64105048969022771748.034605468545556080328046804612.991.01015352485047654720463545904742461219714005003460513940368518321.591.17120.582921.003961.00720020230718-35.424280202403118.646360-26.892024011842808.64202403117200-35.422023071842808.64202403115.48N005860500197 억397496NN1N00N
78202407181202075560.00KOSDAQ음식.담배NNNY60N4650-305-0.6495283596520667843.594605468545556080328046804610.071.01010735485047654720463545904742461219714005003460513940368518321.591.17120.522921.003961.00720020230718-35.424280202403118.646360-26.892024011842808.64202403117200-35.422023071842808.64202403115.48N005860500197 억397496NN1N00N
79202407181102075560.00KOSDAQ음식.담배NNNY60N4660-205-0.4387155099518919939.914605468545556080328046804606.331.01010009485047654720463545904742461219714005003460513940368518361.601.18120.482921.003961.00720020230718-35.284280202403118.886360-26.732024011842808.88202403117200-35.282023071842808.88202403115.48N005860500197 억397496NN1N00N
80202407181002075560.00KOSDAQ음식.담배NNNY60N4620-605-1.2863033624013733928.974605464545556080328046804589.301.01023223485047654720463545904742461219714005003460513940368518201.581.17120.352921.003961.00720020230718-35.834280202403117.946360-27.362024011842807.94202403117200-35.832023071842807.94202403115.48N005860500197 억397496NN1N00N
81202407180902105560.00KOSDAQ음식.담배NNNY60N4600-805-1.71133152845289036.104605464545956080328046804605.581.010-2327485047654720463545904742461219714005003460513940368518131.571.16120.072921.003961.00720020230718-36.114280202403117.486360-27.672024011842807.48202403117200-36.112023071842807.48202403115.48N005860500197 억397496NN1N00N
82202407171602125560.00KOSDAQ음식.담배NNNY60N4680-1155-2.402213398210469904212.664800480546756230336047954710.441.030-7782489848464818476647384832475219714355003540513940368518441.601.18121.192921.003961.00720020230718-35.004280202403119.356360-26.422024011842809.35202403117200-35.002023071842809.35202403115.48N005860500197 억405278NN1N00N
83202407171502145560.00KOSDAQ음식.담배NNNY60N4690-1055-2.192029914185430695194.914800480546806230336047954713.111.030196489848464818476647384832475219714355003540513940368518481.611.18121.092921.003961.00720020230718-34.864280202403119.586360-26.262024011842809.58202403117200-34.862023071842809.58202403115.48N005860500197 억405278NN0N00N
84202407171402145560.00KOSDAQ음식.담배NNNY60N4715-805-1.671690708410358345162.174800480546856230336047954718.101.0303127489848464818476647384832475219714355003540513940368518581.611.19120.912921.003961.00720020230718-34.5142802024031110.166360-25.8620240118428010.16202403117200-34.5120230718428010.16202403115.48N005860500197 억405278NN0N00N
85202407171302135560.00KOSDAQ음식.담배NNNY60N4735-605-1.251497233305317278143.584800480546856230336047954719.001.0307658489848464818476647384832475219714355003540513940368518661.621.20120.812921.003961.00720020230718-34.2442802024031110.636360-25.5520240118428010.63202403117200-34.2420230718428010.63202403115.48N005860500197 억405278NN0N00N
86202407171202145560.00KOSDAQ음식.담배NNNY60N4710-855-1.771427348400302477136.894800480546856230336047954718.871.0309722489848464818476647384832475219714355003540513940368518561.611.19120.772921.003961.00720020230718-34.5842802024031110.056360-25.9420240118428010.05202403117200-34.5820230718428010.05202403115.48N005860500197 억405278NN0N00N
87202407171102135560.00KOSDAQ음식.담배NNNY60N4700-955-1.981272377975269507121.974800480546856230336047954721.131.030-1530489848464818476647384832475219714355003540513940368518521.611.19120.682921.003961.00720020230718-34.724280202403119.816360-26.102024011842809.81202403117200-34.722023071842809.81202403115.48N005860500197 억405278NN0N00N
88202407171002135560.00KOSDAQ음식.담배NNNY60N4730-655-1.3680156366516942976.684800480546956230336047954730.971.030-668489848464818476647384832475219714355003540513940368518641.621.19120.432921.003961.00720020230718-34.3142802024031110.516360-25.6320240118428010.51202403117200-34.3120230718428010.51202403115.48N005860500197 억405278NN0N00N
89202407170901595560.00KOSDAQ음식.담배NNNY60N4800520.10516000010750.494800480048006230336047954800.001.0300489848464818476647384832475219714355003540513940368518911.641.21120.002921.003961.00720020230718-33.3342802024031112.156360-24.5320240118428012.15202403117200-33.3320230718428012.15202403115.48N005860500197 억405278NN0N00N
90202407161602145560.00KOSDAQ음식.담배NNNY60N4795-455-0.931046684860217318114.164835487047906290339048404816.371.070-17548490348714848481647934860480519714505003580513940368518891.641.21120.552921.003961.00720020230718-33.4042802024031112.036360-24.6120240118428012.03202403117200-33.4020230718428012.03202403115.46N005860500197 억422826NN0N00N
91202407161502165560.00KOSDAQ음식.담배NNNY60N4800-405-0.83958735600198976104.534835487047906290339048404818.351.070-16622490348714848481647934860480519714505003580513940368518911.641.21120.502921.003961.00720020230718-33.3342802024031112.156360-24.5320240118428012.15202403117200-33.3320230718428012.15202403115.46N005860500197 억422826NN0N00N
92202407161402155560.00KOSDAQ음식.담배NNNY60N4810-305-0.6278061261016186385.034835487048006290339048404822.671.070-4840490348714848481647934860480519714505003580513940368518951.651.21120.412921.003961.00720020230718-33.1942802024031112.386360-24.3720240118428012.38202403117200-33.1920230718428012.38202403115.46N005860500197 억422826NN0N00N
93202407161302155560.00KOSDAQ음식.담배NNNY60N4815-255-0.5266426675013766672.324835487048006290339048404825.211.070-96490348714848481647934860480519714505003580513940368518971.651.22120.352921.003961.00720020230718-33.1242802024031112.506360-24.2920240118428012.50202403117200-33.1220230718428012.50202403115.46N005860500197 억422826NN0N00N
94202407161202155560.00KOSDAQ음식.담배NNNY60N4810-305-0.6261768133012799267.244835487048006290339048404825.941.0701747490348714848481647934860480519714505003580513940368518951.651.21120.322921.003961.00720020230718-33.1942802024031112.386360-24.3720240118428012.38202403117200-33.1920230718428012.38202403115.46N005860500197 억422826NN0N00N
95202407161102155560.00KOSDAQ음식.담배NNNY60N4835-55-0.104068443708416844.224835487048156290339048404833.721.070327490348714848481647934860480519714505003580513940368519051.661.22120.212921.003961.00720020230718-32.8542802024031112.976360-23.9820240118428012.97202403117200-32.8520230718428012.97202403115.46N005860500197 억422826NN0N00N
96202407161002145560.00KOSDAQ음식.담배NNNY60N4840030.002607094655388428.314835487048206290339048404838.351.070-4186490348714848481647934860480519714505003580513940368519071.661.22120.142921.003961.00720020230718-32.7842802024031113.086360-23.9020240118428013.08202403117200-32.7820230718428013.08202403115.46N005860500197 억422826NN0N00N
97202407160902135560.00KOSDAQ음식.담배NNNY60N4835-55-0.101655275534231.804835484048356290339048404835.741.070110490348714848481647934860480519714505003580513940368519051.661.22120.012921.003961.00720020230718-32.8542802024031112.976360-23.9820240118428012.97202403117200-32.8520230718428012.97202403115.46N005860500197 억422826NN0N00N
98202407151602115560.00KOSDAQ음식.담배NNNY60N4840-455-0.9290303347018652569.204870488048256350342048854841.361.0605793501149474911484748114930483019714655003610513940368519071.661.22120.472921.003961.00720020230718-32.7842802024031113.086360-23.9020240118428013.08202403117200-32.7820230718428013.08202403115.41N005860500197 억417033NN0N00N
99202407151502125560.00KOSDAQ음식.담배NNNY60N4845-405-0.8285952913517754165.874870488048256350342048854841.301.0606522501149474911484748114930483019714655003610513940368519091.661.22120.452921.003961.00720020230718-32.7142802024031113.206360-23.8220240118428013.20202403117200-32.7120230718428013.20202403115.41N005860500197 억417033NN0N00N
100202407151402125560.00KOSDAQ음식.담배NNNY60N4825-605-1.2372618147014997155.644870488048256350342048854842.151.0603182501149474911484748114930483019714655003610513940368519011.651.22120.382921.003961.00720020230718-32.9942802024031112.736360-24.1420240118428012.73202403117200-32.9920230718428012.73202403115.41N005860500197 억417033NN0N00N
101202407151302125560.00KOSDAQ음식.담배NNNY60N4850-355-0.7263350102513081048.534870488048256350342048854842.911.0603182501149474911484748114930483019714655003610513940368519111.661.22120.332921.003961.00720020230718-32.6442802024031113.326360-23.7420240118428013.32202403117200-32.6420230718428013.32202403115.41N005860500197 억417033NN0N00N
102202407151202135560.00KOSDAQ음식.담배NNNY60N4840-455-0.924600588809494035.224870488048256350342048854845.791.060-1614501149474911484748114930483019714655003610513940368519071.661.22120.242921.003961.00720020230718-32.7842802024031113.086360-23.9020240118428013.08202403117200-32.7820230718428013.08202403115.41N005860500197 억417033NN0N00N
103202407151102125560.00KOSDAQ음식.담배NNNY60N4840-455-0.924202579458671732.174870488048256350342048854846.321.060-1595501149474911484748114930483019714655003610513940368519071.661.22120.222921.003961.00720020230718-32.7842802024031113.086360-23.9020240118428013.08202403117200-32.7820230718428013.08202403115.41N005860500197 억417033NN0N00N
104202407151002135560.00KOSDAQ음식.담배NNNY60N4860-255-0.512882599355946922.064870488048256350342048854847.231.0601713501149474911484748114930483019714655003610513940368519151.661.23120.152921.003961.00720020230718-32.5042802024031113.556360-23.5820240118428013.55202403117200-32.5020230718428013.55202403115.41N005860500197 억417033NN0N00N
105202407150902135560.00KOSDAQ음식.담배NNNY60N4855-305-0.614751584597653.624870488048556350342048854865.931.0601391501149474911484748114930483019714655003610513940368519131.661.23120.022921.003961.00720020230718-32.5742802024031113.436360-23.6620240118428013.43202403117200-32.5720230718428013.43202403115.41N005860500197 억417033NN0N00N
106202407121602115560.00KOSDAQ음식.담배NNNY60N4885-755-1.51130803604026591361.654915497548756440347549604919.111.150-36739504050004920488048005020490019714805003670513940368519251.671.23120.672921.003961.00720020230718-32.1542802024031114.146360-23.1920240118428014.14202403117200-32.1520230718428014.14202403115.48N005860500197 억452994NN1N00N
107202407121502115560.00KOSDAQ음식.담배NNNY60N4900-605-1.21120251363024432856.644915497548756440347549604921.701.150-34777504050004920488048005020490019714805003670513940368519311.681.24120.622921.003961.00720020230718-31.9442802024031114.496360-22.9620240118428014.49202403117200-31.9420230718428014.49202403115.48N005860500197 억452994NN1N00N
108202407121402135560.00KOSDAQ음식.담배NNNY60N4915-455-0.91102950652020904648.464915497548756440347549604924.771.150-28251504050004920488048005020490019714805003670513940368519371.681.24120.532921.003961.00720020230718-31.7442802024031114.846360-22.7220240118428014.84202403117200-31.7420230718428014.84202403115.48N005860500197 억452994NN1N00N
109202407121302125560.00KOSDAQ음식.담배NNNY60N4930-305-0.6081694626516586038.454915497548756440347549604925.501.150-8480504050004920488048005020490019714805003670513940368519431.691.24120.422921.003961.00720020230718-31.5342802024031115.196360-22.4820240118428015.19202403117200-31.5320230718428015.19202403115.48N005860500197 억452994NN1N00N
110202407121202135560.00KOSDAQ음식.담배NNNY60N4920-405-0.8176972000015627136.234915497548756440347549604925.521.150-8432504050004920488048005020490019714805003670513940368519391.681.24120.402921.003961.00720020230718-31.6742802024031114.956360-22.6420240118428014.95202403117200-31.6720230718428014.95202403115.48N005860500197 억452994NN1N00N
111202407121102115560.00KOSDAQ음식.담배NNNY60N4950-105-0.2069647854014142832.794915497548756440347549604924.591.150-4532504050004920488048005020490019714805003670513940368519501.691.25120.362921.003961.00720020230718-31.2542802024031115.656360-22.1720240118428015.65202403117200-31.2520230718428015.65202403115.48N005860500197 억452994NN1N00N
112202407121002125560.00KOSDAQ음식.담배NNNY60N4915-455-0.914492362609149921.214915494548756440347549604909.681.150-751504050004920488048005020490019714805003670513940368519371.681.24120.232921.003961.00720020230718-31.7442802024031114.846360-22.7220240118428014.84202403117200-31.7420230718428014.84202403115.48N005860500197 억452994NN1N00N
113202407120902115560.00KOSDAQ음식.담배NNNY60N4885-755-1.5167787640138213.204915491548806440347549604904.281.150-7504050004920488048005020490019714805003670513940368519251.671.23120.042921.003961.00720020230718-32.1542802024031114.146360-23.1920240118428014.14202403117200-32.1520230718428014.14202403115.48N005860500197 억452994NN1N00N
114202407111602105560.00KOSDAQ음식.담배NNNY60N496010522.161393379760285290107.434855496048406310340048554882.081.10019406498549204875481047654897478719714555003590513940368519541.701.25120.722921.003961.00720020230718-31.1142802024031115.896360-22.0120240118428015.89202403117200-31.1120230718428015.89202403115.49N005860500197 억434366NN1N00N
115202407111502135560.00KOSDAQ음식.담배NNNY60N48752020.4195063750519551673.634855489048406310340048554862.201.1007724498549204875481047654897478719714555003590513940368519211.671.23120.502921.003961.00720020230718-32.2942802024031113.906360-23.3520240118428013.90202403117200-32.2920230718428013.90202403115.49N005860500197 억434366NN0N00N
116202407111402125560.00KOSDAQ음식.담배NNNY60N48701520.3182753233517022564.104855489048406310340048554861.401.1002345498549204875481047654897478719714555003590513940368519191.671.23120.432921.003961.00720020230718-32.3642802024031113.796360-23.4320240118428013.79202403117200-32.3620230718428013.79202403115.49N005860500197 억434366NN0N00N
117202407111302125560.00KOSDAQ음식.담배NNNY60N48701520.3166540263013691951.564855489048406310340048554859.831.100-2260498549204875481047654897478719714555003590513940368519191.671.23120.352921.003961.00720020230718-32.3642802024031113.796360-23.4320240118428013.79202403117200-32.3620230718428013.79202403115.49N005860500197 억434366NN0N00N
118202407111202125560.00KOSDAQ음식.담배NNNY60N4860520.1057721164011878544.734855489048406310340048554859.301.100-2260498549204875481047654897478719714555003590513940368519151.661.23120.302921.003961.00720020230718-32.5042802024031113.556360-23.5820240118428013.55202403117200-32.5020230718428013.55202403115.49N005860500197 억434366NN0N00N
119202407111102115560.00KOSDAQ음식.담배NNNY60N4855030.003944608358119730.584855489048406310340048554858.071.100-7555498549204875481047654897478719714555003590513940368519131.661.23120.212921.003961.00720020230718-32.5742802024031113.436360-23.6620240118428013.43202403117200-32.5720230718428013.43202403115.49N005860500197 억434366NN0N00N
120202407111002115560.00KOSDAQ음식.담배NNNY60N48701520.311803526353708513.974855489048506310340048554863.221.100-12878498549204875481047654897478719714555003590513940368519191.671.23120.092921.003961.00720020230718-32.3642802024031113.796360-23.4320240118428013.79202403117200-32.3620230718428013.79202403115.49N005860500197 억434366NN0N00N
121202407110902105560.00KOSDAQ음식.담배NNNY60N48752020.412357790048561.834855487548556310340048554855.421.1000498549204875481047654897478719714555003590513940368519211.671.23120.012921.003961.00720020230718-32.2942802024031113.906360-23.3520240118428013.90202403117200-32.2920230718428013.90202403115.49N005860500197 억434366NN0N00N
122202407101602115560.00KOSDAQ음식.담배NNNY60N4855-555-1.121279835000263583126.904910494048306380344049104855.531.100991498349464918488148534932486719714705003630513940368519131.661.23120.672921.003961.00720020230718-32.5742802024031113.436360-23.6620240118428013.43202403117200-32.5720230718428013.43202403115.44N005860500197 억433375NN1N00N
123202407101502115560.00KOSDAQ음식.담배NNNY60N4840-705-1.431225861945252450121.544910494048306380344049104855.861.100727498349464918488148534932486719714705003630513940368519071.661.22120.642921.003961.00720020230718-32.7842802024031113.086360-23.9020240118428013.08202403117200-32.7820230718428013.08202403115.44N005860500197 억433375NN1N00N
124202407101402115560.00KOSDAQ음식.담배NNNY60N4850-605-1.221082552585222877107.314910494048306380344049104857.171.100342498349464918488148534932486719714705003630513940368519111.661.22120.572921.003961.00720020230718-32.6442802024031113.326360-23.7420240118428013.32202403117200-32.6420230718428013.32202403115.44N005860500197 억433375NN1N00N
125202407101302115560.00KOSDAQ음식.담배NNNY60N4860-505-1.0291917890518914491.064910494048306380344049104859.681.100-138498349464918488148534932486719714705003630513940368519151.661.23120.482921.003961.00720020230718-32.5042802024031113.556360-23.5820240118428013.55202403117200-32.5020230718428013.55202403115.44N005860500197 억433375NN1N00N
126202407101202105560.00KOSDAQ음식.담배NNNY60N4835-755-1.5383708073017221182.914910494048306380344049104860.791.100203498349464918488148534932486719714705003630513940368519051.661.22120.442921.003961.00720020230718-32.8542802024031112.976360-23.9820240118428012.97202403117200-32.8520230718428012.97202403115.44N005860500197 억433375NN1N00N
127202407101102125560.00KOSDAQ음식.담배NNNY60N4840-705-1.4367013424513769566.294910494048406380344049104866.801.1001194498349464918488148534932486719714705003630513940368519071.661.22120.352921.003961.00720020230718-32.7842802024031113.086360-23.9020240118428013.08202403117200-32.7820230718428013.08202403115.44N005860500197 억433375NN1N00N
128202407101002105560.00KOSDAQ음식.담배NNNY60N4855-555-1.124387602758999343.334910494048406380344049104875.491.100-895498349464918488148534932486719714705003630513940368519131.661.23120.232921.003961.00720020230718-32.5742802024031113.436360-23.6620240118428013.43202403117200-32.5720230718428013.43202403115.44N005860500197 억433375NN1N00N
129202407100902115560.00KOSDAQ음식.담배NNNY60N49403020.611947573039651.914910494049106380344049104911.911.1000498349464918488148534932486719714705003630513940368519471.691.25120.012921.003961.00720020230718-31.3942802024031115.426360-22.3320240118428015.42202403117200-31.3920230718428015.42202403115.44N005860500197 억433375NN1N00N
130202407091602115560.00KOSDAQ음식.담배NNNY60N4910-355-0.71101171259520590750.344945495548906420346549454913.441.100-1603511150274916483247215070487519714755003650513940368519351.681.24120.522921.003961.00720020230718-31.8142802024031114.726360-22.8020240118428014.72202403117200-31.8120230718428014.72202403115.52N005860500197 억434718NN1N00N
131202407091502115560.00KOSDAQ음식.담배NNNY60N4915-305-0.6196353289519610047.944945495548906420346549454913.481.100-462511150274916483247215070487519714755003650513940368519371.681.24120.502921.003961.00720020230718-31.7442802024031114.846360-22.7220240118428014.84202403117200-31.7420230718428014.84202403115.52N005860500197 억434718NN2N00N
132202407091402115560.00KOSDAQ음식.담배NNNY60N4920-255-0.5182557503516800241.074945495548906420346549454914.081.100741511150274916483247215070487519714755003650513940368519391.681.24120.432921.003961.00720020230718-31.6742802024031114.956360-22.6420240118428014.95202403117200-31.6720230718428014.95202403115.52N005860500197 억434718NN2N00N
133202407091302115560.00KOSDAQ음식.담배NNNY60N4910-355-0.7174428794515144837.034945495548906420346549454914.481.1002287511150274916483247215070487519714755003650513940368519351.681.24120.382921.003961.00720020230718-31.8142802024031114.726360-22.8020240118428014.72202403117200-31.8120230718428014.72202403115.52N005860500197 억434718NN2N00N
134202407091202125560.00KOSDAQ음식.담배NNNY60N4920-255-0.5160146246012235429.914945495548906420346549454915.761.1004239511150274916483247215070487519714755003650513940368519391.681.24120.312921.003961.00720020230718-31.6742802024031114.956360-22.6420240118428014.95202403117200-31.6720230718428014.95202403115.52N005860500197 억434718NN2N00N
135202407091102115560.00KOSDAQ음식.담배NNNY60N4915-305-0.6154230085011030726.974945495548906420346549454916.291.1004214511150274916483247215070487519714755003650513940368519371.681.24120.282921.003961.00720020230718-31.7442802024031114.846360-22.7220240118428014.84202403117200-31.7420230718428014.84202403115.52N005860500197 억434718NN2N00N
136202407091002115560.00KOSDAQ음식.담배NNNY60N4925-205-0.404168982958486120.754945495548906420346549454912.721.1009408511150274916483247215070487519714755003650513940368519411.691.24120.222921.003961.00720020230718-31.6042802024031115.076360-22.5620240118428015.07202403117200-31.6020230718428015.07202403115.52N005860500197 억434718NN2N00N
137202407090902115560.00KOSDAQ음식.담배NNNY60N49551020.201727838034940.854945495549406420346549454945.161.100-2020511150274916483247215070487519714755003650513940368519521.701.25120.012921.003961.00720020230718-31.1842802024031115.776360-22.0920240118428015.77202403117200-31.1820230718428015.77202403115.52N005860500197 억434718NN2N00N
138202407081602105560.00KOSDAQ음식.담배NNNY60N494514022.912011050545407069107.534805500048056240336548054941.780.94065244493148674821475747114845473519714355003550513940368519491.691.25121.032921.003961.00720020230718-31.3242802024031115.546360-22.2520240118428015.54202403117200-31.3220230718428015.54202403115.58N005860500197 억369734NN2N00N
139202407081502115560.00KOSDAQ음식.담배NNNY60N495014523.021964975815397744105.074805500048056240336548054941.800.94063082493148674821475747114845473519714355003550513940368519501.691.25121.012921.003961.00720020230718-31.2542802024031115.656360-22.1720240118428015.65202403117200-31.2520230718428015.65202403115.58N005860500197 억369734NN0N00N
140202407081402115560.00KOSDAQ음식.담배NNNY60N495014523.02180944602036629296.764805500048056240336548054941.520.94052804493148674821475747114845473519714355003550513940368519501.691.25120.932921.003961.00720020230718-31.2542802024031115.656360-22.1720240118428015.65202403117200-31.2520230718428015.65202403115.58N005860500197 억369734NN0N00N
141202407081302105560.00KOSDAQ음식.담배NNNY60N492011522.39171689009534754091.814805500048056240336548054941.840.94044512493148674821475747114845473519714355003550513940368519391.681.24120.882921.003961.00720020230718-31.6742802024031114.956360-22.6420240118428014.95202403117200-31.6720230718428014.95202403115.58N005860500197 억369734NN0N00N
142202407081202105560.00KOSDAQ음식.담배NNNY60N492512022.50165731236533544588.614805500048056240336548054942.420.94044171493148674821475747114845473519714355003550513940368519411.691.24120.852921.003961.00720020230718-31.6042802024031115.076360-22.5620240118428015.07202403117200-31.6020230718428015.07202403115.58N005860500197 억369734NN0N00N
143202407081102095560.00KOSDAQ음식.담배NNNY60N494013522.81154566037531281182.634805500048056240336548054943.120.94047043493148674821475747114845473519714355003550513940368519471.691.25120.792921.003961.00720020230718-31.3942802024031115.426360-22.3320240118428015.42202403117200-31.3920230718428015.42202403115.58N005860500197 억369734NN0N00N
144202407081002105560.00KOSDAQ음식.담배NNNY60N496015523.23123776523025060566.204805500048056240336548054941.480.94059103493148674821475747114845473519714355003550513940368519541.701.25120.642921.003961.00720020230718-31.1142802024031115.896360-22.0120240118428015.89202403117200-31.1120230718428015.89202403115.58N005860500197 억369734NN0N00N
145202407080902105560.00KOSDAQ음식.담배NNNY60N48151020.2197563115202965.364805483548056240336548054807.560.9409187493148674821475747114845473519714355003550513940368518971.651.22120.052921.003961.00720020230718-33.1242802024031112.506360-24.2920240118428012.50202403117200-33.1220230718428012.50202403115.58N005860500197 억369734NN0N00N
146202407051602095560.00KOSDAQ음식.담배NNNY60N4805-805-1.64177651223536878454.034840488547756350342048854817.300.85032877514550154940481047354977477219714655003610513940368518931.641.21120.942921.003961.00720020230718-33.2642802024031112.276360-24.4520240118428012.27202403117200-33.2620230718428012.27202403115.63N005860500197 억336857NN0N00N
147202407051502105560.00KOSDAQ음식.담배NNNY60N4815-705-1.43155032262032173147.134840488547756350342048854818.690.85033434514550154940481047354977477219714655003610513940368518971.651.22120.822921.003961.00720020230718-33.1242802024031112.506360-24.2920240118428012.50202403117200-33.1220230718428012.50202403115.63N005860500197 억336857NN0N00N
148202407051402105560.00KOSDAQ음식.담배NNNY60N4815-705-1.43140655379029189342.764840488547756350342048854818.730.85034009514550154940481047354977477219714655003610513940368518971.651.22120.742921.003961.00720020230718-33.1242802024031112.506360-24.2920240118428012.50202403117200-33.1220230718428012.50202403115.63N005860500197 억336857NN0N00N
149202407051302095560.00KOSDAQ음식.담배NNNY60N4820-655-1.33131231639027233139.904840488547756350342048854818.830.85033596514550154940481047354977477219714655003610513940368518991.651.22120.692921.003961.00720020230718-33.0642802024031112.626360-24.2120240118428012.62202403117200-33.0620230718428012.62202403115.63N005860500197 억336857NN0N00N
150202407051202105560.00KOSDAQ음식.담배NNNY60N4820-655-1.33118197126524524835.934840488547756350342048854819.490.85033921514550154940481047354977477219714655003610513940368518991.651.22120.622921.003961.00720020230718-33.0642802024031112.626360-24.2120240118428012.62202403117200-33.0620230718428012.62202403115.63N005860500197 억336857NN0N00N
151202407051102095560.00KOSDAQ음식.담배NNNY60N4815-705-1.43105459168521878832.054840488547756350342048854820.150.85034024514550154940481047354977477219714655003610513940368518971.651.22120.562921.003961.00720020230718-33.1242802024031112.506360-24.2920240118428012.50202403117200-33.1220230718428012.50202403115.63N005860500197 억336857NN0N00N
152202407051002095560.00KOSDAQ음식.담배NNNY60N4845-405-0.8280157076016631624.374840488547756350342048854819.560.85025111514550154940481047354977477219714655003610513940368519091.661.22120.422921.003961.00720020230718-32.7142802024031113.206360-23.8220240118428013.20202403117200-32.7120230718428013.20202403115.63N005860500197 억336857NN0N00N
153202407050902105560.00KOSDAQ음식.담배NNNY60N4800-855-1.74228233005472376.924840488547956350342048854831.660.850-967514550154940481047354977477219714655003610513940368518911.641.21120.122921.003961.00720020230718-33.3342802024031112.156360-24.5320240118428012.15202403117200-33.3320230718428012.15202403115.63N005860500197 억336857NN0N00N
154202407041602095560.00KOSDAQ음식.담배NNNY60N4885-1655-3.273343862200678837182.255020507048656560354050504925.961.000-58234517051105070501049705090499019715105003730513940368519251.671.23121.722921.003961.00720020230718-32.1542802024031114.146360-23.1920240118428014.14202403117200-32.1520230718428014.14202403115.63N005860500197 억395091NN0N00N
155202407041502095560.00KOSDAQ음식.담배NNNY60N4885-1655-3.272922334335592394159.045020507048706560354050504933.091.000-54449517051105070501049705090499019715105003730513940368519251.671.23121.502921.003961.00720020230718-32.1542802024031114.146360-23.1920240118428014.14202403117200-32.1520230718428014.14202403115.63N005860500197 억395091NN0N00N
156202407041402095560.00KOSDAQ음식.담배NNNY60N4930-1205-2.382492550620504452135.435020507048706560354050504941.111.000-48984517051105070501049705090499019715105003730513940368519431.691.24121.282921.003961.00720020230718-31.5342802024031115.196360-22.4820240118428015.19202403117200-31.5320230718428015.19202403115.63N005860500197 억395091NN0N00N
157202407041302105560.00KOSDAQ음식.담배NNNY60N4955-955-1.882023018655408903109.785020507048706560354050504947.431.000-53327517051105070501049705090499019715105003730513940368519521.701.25121.042921.003961.00720020230718-31.1842802024031115.776360-22.0920240118428015.77202403117200-31.1820230718428015.77202403115.63N005860500197 억395091NN0N00N
158202407041202095560.00KOSDAQ음식.담배NNNY60N4970-805-1.581939095525391997105.245020507048706560354050504946.711.000-51776517051105070501049705090499019715105003730513940368519581.701.25120.992921.003961.00720020230718-30.9742802024031116.126360-21.8620240118428016.12202403117200-30.9720230718428016.12202403115.63N005860500197 억395091NN0N00N
159202407041102095560.00KOSDAQ음식.담배NNNY60N4955-955-1.88182370884536870898.995020507048706560354050504946.211.000-51097517051105070501049705090499019715105003730513940368519521.701.25120.942921.003961.00720020230718-31.1842802024031115.776360-22.0920240118428015.77202403117200-31.1820230718428015.77202403115.63N005860500197 억395091NN0N00N
160202407041002095560.00KOSDAQ음식.담배NNNY60N4925-1255-2.48155491049531437784.405020507048706560354050504946.011.000-34907517051105070501049705090499019715105003730513940368519411.691.24120.802921.003961.00720020230718-31.6042802024031115.076360-22.5620240118428015.07202403117200-31.6020230718428015.07202403115.63N005860500197 억395091NN0N00N
161202407040902095560.00KOSDAQ음식.담배NNNY60N5040-105-0.2080439760160134.305020507050206560354050505023.401.00057285170511050705010497050904990197151050037301013940368519861.731.27120.042921.003961.00720020230718-30.0042802024031117.766360-20.7520240118428017.76202403117200-30.0020230718428017.76202403115.63N005860500197 억395091NN0N00N
162202407031602085560.00KOSDAQ음식.담배NNNY60N5050-705-1.371849611890365003121.385120513050306650359051205067.411.170-644255253518651235056499352205090197153050037801013940368519901.731.27120.932921.003961.00720020230718-29.8642802024031117.996360-20.6020240118428017.99202403117200-29.8620230718428017.99202403115.71N005860500197 억459515NN2N00N
163202407031502095560.00KOSDAQ음식.담배NNNY60N5060-605-1.171664472370328339109.195120513050306650359051205069.371.170-643655253518651235056499352205090197153050037801013940368519941.731.28120.832921.003961.00720020230718-29.7242802024031118.226360-20.4420240118428018.22202403117200-29.7220230718428018.22202403115.71N005860500197 억459515NN2N00N
164202407031402095560.00KOSDAQ음식.담배NNNY60N5080-405-0.78149507694029487398.065120513050306650359051205070.241.170-682815253518651235056499352205090197153050037801013940368520021.741.28120.752921.003961.00720020230718-29.4442802024031118.696360-20.1320240118428018.69202403117200-29.4420230718428018.69202403115.71N005860500197 억459515NN2N00N
165202407031302095560.00KOSDAQ음식.담배NNNY60N5060-605-1.17141144672027838392.575120513050306650359051205070.161.170-638465253518651235056499352205090197153050037801013940368519941.731.28120.712921.003961.00720020230718-29.7242802024031118.226360-20.4420240118428018.22202403117200-29.7220230718428018.22202403115.71N005860500197 억459515NN2N00N
166202407031202085560.00KOSDAQ음식.담배NNNY60N5100-205-0.39128480060025340484.275120513050306650359051205070.171.170-623305253518651235056499352205090197153050037801013940368520101.751.29120.642921.003961.00720020230718-29.1742802024031119.166360-19.8120240118428019.16202403117200-29.1720230718428019.16202403115.71N005860500197 억459515NN2N00N
167202407031102095560.00KOSDAQ음식.담배NNNY60N5040-805-1.56103699467020477268.105120513050306650359051205064.141.170-541075253518651235056499352205090197153050037801013940368519861.731.27120.522921.003961.00720020230718-30.0042802024031117.766360-20.7520240118428017.76202403117200-30.0020230718428017.76202403115.71N005860500197 억459515NN2N00N
168202407031002095560.00KOSDAQ음식.담배NNNY60N5060-605-1.174278933808411627.975120513050606650359051205086.941.170-45135253518651235056499352205090197153050037801013940368519941.731.28120.212921.003961.00720020230718-29.7242802024031118.226360-20.4420240118428018.22202403117200-29.7220230718428018.22202403115.71N005860500197 억459515NN2N00N
169202407030902095560.00KOSDAQ음식.담배NNNY60N5120030.003876816075752.525120512051006650359051205117.911.17010235253518651235056499352205090197153050037801013940368520171.751.29120.022921.003961.00720020230718-28.8942802024031119.636360-19.5020240118428019.63202403117200-28.8920230718428019.63202403115.71N005860500197 억459515NN2N00N
170202407021602085560.00KOSDAQ음식.담배NNNY60N5120030.00150034427029332170.625080519050606650359051205115.021.200-142965273519651535076503351755055197153050037801013940368520171.751.29120.742921.003961.00720020230718-28.8942802024031119.636360-19.5020240118428019.63202403117200-28.8920230718428019.63202403115.67N005860500197 억473791NN2N00N
171202407021502085560.00KOSDAQ음식.담배NNNY60N51301020.20136866590026759064.435080519050606650359051205114.791.200-167625273519651535076503351755055197153050037801013940368520211.761.30120.682921.003961.00720020230718-28.7542802024031119.866360-19.3420240118428019.86202403117200-28.7520230718428019.86202403115.67N005860500197 억473791NN1N00N
172202407021402085560.00KOSDAQ음식.담배NNNY60N5110-105-0.20116077643022694454.645080519050606650359051205114.811.200-159375273519651535076503351755055197153050037801013940368520141.751.29120.582921.003961.00720020230718-29.0342802024031119.396360-19.6520240118428019.39202403117200-29.0320230718428019.39202403115.67N005860500197 억473791NN1N00N
173202407021302085560.00KOSDAQ음식.담배NNNY60N5090-305-0.59107007902020912950.355080519050606650359051205116.841.200-152285273519651535076503351755055197153050037801013940368520061.741.29120.532921.003961.00720020230718-29.3142802024031118.936360-19.9720240118428018.93202403117200-29.3120230718428018.93202403115.67N005860500197 억473791NN1N00N
174202407021202095560.00KOSDAQ음식.담배NNNY60N5100-205-0.3987014013016977240.885080519050806650359051205125.351.200-128515273519651535076503351755055197153050037801013940368520101.751.29120.432921.003961.00720020230718-29.1742802024031119.166360-19.8120240118428019.16202403117200-29.1720230718428019.16202403115.67N005860500197 억473791NN1N00N
175202407021102085560.00KOSDAQ음식.담배NNNY60N51301020.2073626612014358434.575080519050806650359051205127.771.200-119275273519651535076503351755055197153050037801013940368520211.761.30120.362921.003961.00720020230718-28.7542802024031119.866360-19.3420240118428019.86202403117200-28.7520230718428019.86202403115.67N005860500197 억473791NN1N00N
176202407021002085560.00KOSDAQ음식.담배NNNY60N5120030.0054472500010605025.535080519050806650359051205136.491.200-151125273519651535076503351755055197153050037801013940368520171.751.29120.272921.003961.00720020230718-28.8942802024031119.636360-19.5020240118428019.63202403117200-28.8920230718428019.63202403115.67N005860500197 억473791NN1N00N
177202407020902095560.00KOSDAQ음식.담배NNNY60N5090-305-0.593640248071551.725080512050806650359051205087.701.200-2485273519651535076503351755055197153050037801013940368520061.741.29120.022921.003961.00720020230718-29.3142802024031118.936360-19.9720240118428018.93202403117200-29.3120230718428018.93202403115.67N005860500197 억473791NN1N00N
178202407011602085560.00KOSDAQ음식.담배NNNY60N5120-1005-1.92211646273041081373.985220523051106780366052205151.901.400-783825333527651935136505353055165197156050038601013940368520171.751.29121.042921.003961.00720020230718-28.8942802024031119.636360-19.5020240118428019.63202403117200-28.8920230718428019.63202403115.69N005860500197 억551837NN1N00N
179202407011502095560.00KOSDAQ음식.담배NNNY60N5130-905-1.72197604484038337169.045220523051106780366052205154.391.400-750665333527651935136505353055165197156050038601013940368520211.761.30120.972921.003961.00720020230718-28.7542802024031119.866360-19.3420240118428019.86202403117200-28.7520230718428019.86202403115.69N005860500197 억551837NN2N00N
180202407011402075560.00KOSDAQ음식.담배NNNY60N5120-1005-1.92181579852035211963.415220523051106780366052205156.771.400-688155333527651935136505353055165197156050038601013940368520171.751.29120.892921.003961.00720020230718-28.8942802024031119.636360-19.5020240118428019.63202403117200-28.8920230718428019.63202403115.69N005860500197 억551837NN2N00N
181202407011302085560.00KOSDAQ음식.담배NNNY60N5140-805-1.53163328185031649756.995220523051206780366052205160.491.400-594585333527651935136505353055165197156050038601013940368520251.761.30120.802921.003961.00720020230718-28.6142802024031120.096360-19.1820240118428020.09202403117200-28.6120230718428020.09202403115.69N005860500197 억551837NN2N00N
182202407011202095560.00KOSDAQ음식.담배NNNY60N5140-805-1.53136026806026325547.415220523051206780366052205167.101.400-593585333527651935136505353055165197156050038601013940368520251.761.30120.672921.003961.00720020230718-28.6142802024031120.096360-19.1820240118428020.09202403117200-28.6120230718428020.09202403115.69N005860500197 억551837NN2N00N
183202407011102085560.00KOSDAQ음식.담배NNNY60N5180-405-0.77107504544020771137.405220523051506780366052205175.671.400-567985333527651935136505353055165197156050038601013940368520411.771.31120.532921.003961.00720020230718-28.0642802024031121.036360-18.5520240118428021.03202403117200-28.0620230718428021.03202403115.69N005860500197 억551837NN2N00N
184202407011002085560.00KOSDAQ음식.담배NNNY60N5180-405-0.7781765981015784128.425220523051606780366052205180.271.400-550705333527651935136505353055165197156050038601013940368520411.771.31120.402921.003961.00720020230718-28.0642802024031121.036360-18.5520240118428021.03202403117200-28.0620230718428021.03202403115.69N005860500197 억551837NN2N00N
185202407010902085560.00KOSDAQ음식.담배NNNY60N5200-205-0.3858367710111952.025220523052006780366052205213.711.400835333527651935136505353055165197156050038601013940368520491.781.31120.032921.003961.00720020230718-27.7842802024031121.506360-18.2420240118428021.50202403117200-27.7820230718428021.50202403115.69N005860500197 억551837NN2N00N