130 lines
53 KiB
CSV
130 lines
53 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240930,160400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1698,-47,5,-2.69,21328106,12563,139.19,1745,1754,1672,2265,1222,1745,1697.69,1.12,0,-125,1763,1753,1738,1728,1713,1759,1734,87,520,500,1180,1,1,16503790,280,35.38,0.53,12,0.08,48.00,3190.00,2575,20230920,-34.06,1650,20240913,2.91,2290,-25.85,20240105,1650,2.91,20240913,2395,-29.10,20231004,1650,2.91,20240913,0.09,N,026040,500,86 억,,184018,N,N,0,N,00,N
|
||
|
|
20240930,150406,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1699,-46,5,-2.64,14518774,8545,94.67,1745,1754,1672,2265,1222,1745,1699.10,1.12,0,-71,1763,1753,1738,1728,1713,1759,1734,87,520,500,1180,1,1,16503790,280,35.40,0.53,12,0.05,48.00,3190.00,2575,20230920,-34.02,1650,20240913,2.97,2290,-25.81,20240105,1650,2.97,20240913,2395,-29.06,20231004,1650,2.97,20240913,0.09,N,026040,500,86 억,,184018,N,N,0,N,00,N
|
||
|
|
20240930,140405,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1705,-40,5,-2.29,13690181,8056,89.25,1745,1754,1672,2265,1222,1745,1699.38,1.12,0,-66,1763,1753,1738,1728,1713,1759,1734,87,520,500,1180,1,1,16503790,281,35.52,0.53,12,0.05,48.00,3190.00,2575,20230920,-33.79,1650,20240913,3.33,2290,-25.55,20240105,1650,3.33,20240913,2395,-28.81,20231004,1650,3.33,20240913,0.09,N,026040,500,86 억,,184018,N,N,0,N,00,N
|
||
|
|
20240930,130404,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1697,-48,5,-2.75,13074034,7694,85.24,1745,1754,1672,2265,1222,1745,1699.25,1.12,0,-66,1763,1753,1738,1728,1713,1759,1734,87,520,500,1180,1,1,16503790,280,35.35,0.53,12,0.05,48.00,3190.00,2575,20230920,-34.10,1650,20240913,2.85,2290,-25.90,20240105,1650,2.85,20240913,2395,-29.14,20231004,1650,2.85,20240913,0.09,N,026040,500,86 억,,184018,N,N,0,N,00,N
|
||
|
|
20240930,120403,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1710,-35,5,-2.01,12801349,7534,83.47,1745,1754,1672,2265,1222,1745,1699.14,1.12,0,-68,1763,1753,1738,1728,1713,1759,1734,87,520,500,1180,1,1,16503790,282,35.62,0.54,12,0.05,48.00,3190.00,2575,20230920,-33.59,1650,20240913,3.64,2290,-25.33,20240105,1650,3.64,20240913,2395,-28.60,20231004,1650,3.64,20240913,0.09,N,026040,500,86 억,,184018,N,N,0,N,00,N
|
||
|
|
20240930,110402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1714,-31,5,-1.78,10341904,6085,67.42,1745,1754,1672,2265,1222,1745,1699.57,1.12,0,-68,1763,1753,1738,1728,1713,1759,1734,87,520,500,1180,1,1,16503790,283,35.71,0.54,12,0.04,48.00,3190.00,2575,20230920,-33.44,1650,20240913,3.88,2290,-25.15,20240105,1650,3.88,20240913,2395,-28.43,20231004,1650,3.88,20240913,0.09,N,026040,500,86 억,,184018,N,N,0,N,00,N
|
||
|
|
20240930,100400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1745,0,3,0.00,143730,82,0.91,1745,1754,1745,2265,1222,1745,1752.80,1.12,0,8,1763,1753,1738,1728,1713,1759,1734,87,520,500,1180,1,1,16503790,288,36.35,0.55,12,0.00,48.00,3190.00,2575,20230920,-32.23,1650,20240913,5.76,2290,-23.80,20240105,1650,5.76,20240913,2395,-27.14,20231004,1650,5.76,20240913,0.09,N,026040,500,86 억,,184018,N,N,0,N,00,N
|
||
|
|
20240930,090347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1745,0,3,0.00,1745,1,0.01,1745,1745,1745,2265,1222,1745,1745.00,1.12,0,1,1763,1753,1738,1728,1713,1759,1734,87,520,500,1180,1,1,16503790,288,36.35,0.55,12,0.00,48.00,3190.00,2575,20230920,-32.23,1650,20240913,5.76,2290,-23.80,20240105,1650,5.76,20240913,2395,-27.14,20231004,1650,5.76,20240913,0.09,N,026040,500,86 억,,184018,N,N,0,N,00,N
|
||
|
|
20240927,160401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1745,13,2,0.75,15658736,9025,179.92,1733,1748,1723,2250,1213,1732,1735.04,1.12,0,-289,1755,1743,1733,1721,1711,1749,1727,87,518,500,1170,1,1,16503790,288,36.35,0.55,12,0.05,48.00,3190.00,2575,20230920,-32.23,1650,20240913,5.76,2290,-23.80,20240105,1650,5.76,20240913,2425,-28.04,20230927,1650,5.76,20240913,0.09,N,026040,500,86 억,,184315,N,N,0,N,00,N
|
||
|
|
20240927,150404,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1747,15,2,0.87,15365579,8857,176.57,1733,1748,1723,2250,1213,1732,1734.85,1.12,0,-289,1755,1743,1733,1721,1711,1749,1727,87,518,500,1170,1,1,16503790,288,36.40,0.55,12,0.05,48.00,3190.00,2575,20230920,-32.16,1650,20240913,5.88,2290,-23.71,20240105,1650,5.88,20240913,2425,-27.96,20230927,1650,5.88,20240913,0.09,N,026040,500,86 억,,184315,N,N,0,N,00,N
|
||
|
|
20240927,140406,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1739,7,2,0.40,14520059,8372,166.91,1733,1747,1723,2250,1213,1732,1734.36,1.12,0,-246,1755,1743,1733,1721,1711,1749,1727,87,518,500,1170,1,1,16503790,287,36.23,0.55,12,0.05,48.00,3190.00,2575,20230920,-32.47,1650,20240913,5.39,2290,-24.06,20240105,1650,5.39,20240913,2425,-28.29,20230927,1650,5.39,20240913,0.09,N,026040,500,86 억,,184315,N,N,0,N,00,N
|
||
|
|
20240927,130403,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1743,11,2,0.64,14059362,8107,161.62,1733,1747,1723,2250,1213,1732,1734.22,1.12,0,-246,1755,1743,1733,1721,1711,1749,1727,87,518,500,1170,1,1,16503790,288,36.31,0.55,12,0.05,48.00,3190.00,2575,20230920,-32.31,1650,20240913,5.64,2290,-23.89,20240105,1650,5.64,20240913,2425,-28.12,20230927,1650,5.64,20240913,0.09,N,026040,500,86 억,,184315,N,N,0,N,00,N
|
||
|
|
20240927,120401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1731,-1,5,-0.06,13582783,7833,156.16,1733,1747,1723,2250,1213,1732,1734.05,1.12,0,-277,1755,1743,1733,1721,1711,1749,1727,87,518,500,1170,1,1,16503790,286,36.06,0.54,12,0.05,48.00,3190.00,2575,20230920,-32.78,1650,20240913,4.91,2290,-24.41,20240105,1650,4.91,20240913,2425,-28.62,20230927,1650,4.91,20240913,0.09,N,026040,500,86 억,,184315,N,N,0,N,00,N
|
||
|
|
20240927,110403,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1745,13,2,0.75,12783614,7374,147.01,1733,1747,1723,2250,1213,1732,1733.61,1.12,0,-277,1755,1743,1733,1721,1711,1749,1727,87,518,500,1170,1,1,16503790,288,36.35,0.55,12,0.04,48.00,3190.00,2575,20230920,-32.23,1650,20240913,5.76,2290,-23.80,20240105,1650,5.76,20240913,2425,-28.04,20230927,1650,5.76,20240913,0.09,N,026040,500,86 억,,184315,N,N,0,N,00,N
|
||
|
|
20240927,100403,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1745,13,2,0.75,12467815,7193,143.40,1733,1745,1723,2250,1213,1732,1733.33,1.12,0,-263,1755,1743,1733,1721,1711,1749,1727,87,518,500,1170,1,1,16503790,288,36.35,0.55,12,0.04,48.00,3190.00,2575,20230920,-32.23,1650,20240913,5.76,2290,-23.80,20240105,1650,5.76,20240913,2425,-28.04,20230927,1650,5.76,20240913,0.09,N,026040,500,86 억,,184315,N,N,0,N,00,N
|
||
|
|
20240927,090402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1733,1,2,0.06,1733,1,0.02,1733,1733,1733,2250,1213,1732,1733.00,1.12,0,0,1755,1743,1733,1721,1711,1749,1727,87,518,500,1170,1,1,16503790,286,36.10,0.54,12,0.00,48.00,3190.00,2575,20230920,-32.70,1650,20240913,5.03,2290,-24.32,20240105,1650,5.03,20240913,2425,-28.54,20230927,1650,5.03,20240913,0.09,N,026040,500,86 억,,184315,N,N,0,N,00,N
|
||
|
|
20240926,160357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1732,2,2,0.12,8685692,5016,183.13,1730,1745,1723,2245,1211,1730,1731.60,1.12,0,-180,1767,1748,1726,1707,1685,1737,1696,87,515,500,1170,1,1,16503790,286,36.08,0.54,12,0.03,48.00,3190.00,2575,20230920,-32.74,1650,20240913,4.97,2290,-24.37,20240105,1650,4.97,20240913,2455,-29.45,20230926,1650,4.97,20240913,0.09,N,026040,500,86 억,,184495,N,N,0,N,00,N
|
||
|
|
20240926,150357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1738,8,2,0.46,7987680,4613,168.42,1730,1745,1723,2245,1211,1730,1731.56,1.12,0,-180,1767,1748,1726,1707,1685,1737,1696,87,515,500,1170,1,1,16503790,287,36.21,0.54,12,0.03,48.00,3190.00,2575,20230920,-32.50,1650,20240913,5.33,2290,-24.10,20240105,1650,5.33,20240913,2455,-29.21,20230926,1650,5.33,20240913,0.09,N,026040,500,86 억,,184495,N,N,0,N,00,N
|
||
|
|
20240926,140400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1740,10,2,0.58,7846765,4532,165.46,1730,1745,1723,2245,1211,1730,1731.41,1.12,0,-180,1767,1748,1726,1707,1685,1737,1696,87,515,500,1170,1,1,16503790,287,36.25,0.55,12,0.03,48.00,3190.00,2575,20230920,-32.43,1650,20240913,5.45,2290,-24.02,20240105,1650,5.45,20240913,2455,-29.12,20230926,1650,5.45,20240913,0.09,N,026040,500,86 억,,184495,N,N,0,N,00,N
|
||
|
|
20240926,130402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1742,12,2,0.69,3380710,1945,71.01,1730,1745,1730,2245,1211,1730,1738.15,1.12,0,-151,1767,1748,1726,1707,1685,1737,1696,87,515,500,1170,1,1,16503790,287,36.29,0.55,12,0.01,48.00,3190.00,2575,20230920,-32.35,1650,20240913,5.58,2290,-23.93,20240105,1650,5.58,20240913,2455,-29.04,20230926,1650,5.58,20240913,0.09,N,026040,500,86 억,,184495,N,N,0,N,00,N
|
||
|
|
20240926,120402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1730,0,3,0.00,2993387,1722,62.87,1730,1745,1730,2245,1211,1730,1738.32,1.12,0,-118,1767,1748,1726,1707,1685,1737,1696,87,515,500,1170,1,1,16503790,286,36.04,0.54,12,0.01,48.00,3190.00,2575,20230920,-32.82,1650,20240913,4.85,2290,-24.45,20240105,1650,4.85,20240913,2455,-29.53,20230926,1650,4.85,20240913,0.09,N,026040,500,86 억,,184495,N,N,0,N,00,N
|
||
|
|
20240926,110402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1730,0,3,0.00,2503797,1439,52.54,1730,1745,1730,2245,1211,1730,1739.96,1.12,0,-118,1767,1748,1726,1707,1685,1737,1696,87,515,500,1170,1,1,16503790,286,36.04,0.54,12,0.01,48.00,3190.00,2575,20230920,-32.82,1650,20240913,4.85,2290,-24.45,20240105,1650,4.85,20240913,2455,-29.53,20230926,1650,4.85,20240913,0.09,N,026040,500,86 억,,184495,N,N,0,N,00,N
|
||
|
|
20240926,100403,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1730,0,3,0.00,2206237,1267,46.26,1730,1745,1730,2245,1211,1730,1741.31,1.12,0,-118,1767,1748,1726,1707,1685,1737,1696,87,515,500,1170,1,1,16503790,286,36.04,0.54,12,0.01,48.00,3190.00,2575,20230920,-32.82,1650,20240913,4.85,2290,-24.45,20240105,1650,4.85,20240913,2455,-29.53,20230926,1650,4.85,20240913,0.09,N,026040,500,86 억,,184495,N,N,0,N,00,N
|
||
|
|
20240926,090358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1730,0,3,0.00,12110,7,0.26,1730,1730,1730,2245,1211,1730,1730.00,1.12,0,-4,1767,1748,1726,1707,1685,1737,1696,87,515,500,1170,1,1,16503790,286,36.04,0.54,12,0.00,48.00,3190.00,2575,20230920,-32.82,1650,20240913,4.85,2290,-24.45,20240105,1650,4.85,20240913,2455,-29.53,20230926,1650,4.85,20240913,0.09,N,026040,500,86 억,,184495,N,N,0,N,00,N
|
||
|
|
20240925,160357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1730,-1,5,-0.06,4727113,2739,72.25,1740,1745,1704,2250,1212,1731,1725.85,1.12,0,-26,1756,1743,1719,1706,1682,1750,1713,87,519,500,1170,1,1,16503790,286,36.04,0.54,12,0.02,48.00,3190.00,2575,20230920,-32.82,1650,20240913,4.85,2290,-24.45,20240105,1650,4.85,20240913,2495,-30.66,20230925,1650,4.85,20240913,0.09,N,026040,500,86 억,,184521,N,N,0,N,00,N
|
||
|
|
20240925,150400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1731,0,3,0.00,4465883,2588,68.27,1740,1745,1704,2250,1212,1731,1725.61,1.12,0,56,1756,1743,1719,1706,1682,1750,1713,87,519,500,1170,1,1,16503790,286,36.06,0.54,12,0.02,48.00,3190.00,2575,20230920,-32.78,1650,20240913,4.91,2290,-24.41,20240105,1650,4.91,20240913,2495,-30.62,20230925,1650,4.91,20240913,0.09,N,026040,500,86 억,,184521,N,N,0,N,00,N
|
||
|
|
20240925,140401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1731,0,3,0.00,4317017,2502,66.00,1740,1745,1704,2250,1212,1731,1725.43,1.12,0,114,1756,1743,1719,1706,1682,1750,1713,87,519,500,1170,1,1,16503790,286,36.06,0.54,12,0.02,48.00,3190.00,2575,20230920,-32.78,1650,20240913,4.91,2290,-24.41,20240105,1650,4.91,20240913,2495,-30.62,20230925,1650,4.91,20240913,0.09,N,026040,500,86 억,,184521,N,N,0,N,00,N
|
||
|
|
20240925,130401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1731,0,3,0.00,4317017,2502,66.00,1740,1745,1704,2250,1212,1731,1725.43,1.12,0,114,1756,1743,1719,1706,1682,1750,1713,87,519,500,1170,1,1,16503790,286,36.06,0.54,12,0.02,48.00,3190.00,2575,20230920,-32.78,1650,20240913,4.91,2290,-24.41,20240105,1650,4.91,20240913,2495,-30.62,20230925,1650,4.91,20240913,0.09,N,026040,500,86 억,,184521,N,N,0,N,00,N
|
||
|
|
20240925,120400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1731,0,3,0.00,4317017,2502,66.00,1740,1745,1704,2250,1212,1731,1725.43,1.12,0,114,1756,1743,1719,1706,1682,1750,1713,87,519,500,1170,1,1,16503790,286,36.06,0.54,12,0.02,48.00,3190.00,2575,20230920,-32.78,1650,20240913,4.91,2290,-24.41,20240105,1650,4.91,20240913,2495,-30.62,20230925,1650,4.91,20240913,0.09,N,026040,500,86 억,,184521,N,N,0,N,00,N
|
||
|
|
20240925,110358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1731,0,3,0.00,3700781,2146,56.61,1740,1745,1704,2250,1212,1731,1724.50,1.12,0,114,1756,1743,1719,1706,1682,1750,1713,87,519,500,1170,1,1,16503790,286,36.06,0.54,12,0.01,48.00,3190.00,2575,20230920,-32.78,1650,20240913,4.91,2290,-24.41,20240105,1650,4.91,20240913,2495,-30.62,20230925,1650,4.91,20240913,0.09,N,026040,500,86 억,,184521,N,N,0,N,00,N
|
||
|
|
20240925,100400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1739,8,2,0.46,2605412,1508,39.78,1740,1745,1706,2250,1212,1731,1727.73,1.12,0,114,1756,1743,1719,1706,1682,1750,1713,87,519,500,1170,1,1,16503790,287,36.23,0.55,12,0.01,48.00,3190.00,2575,20230920,-32.47,1650,20240913,5.39,2290,-24.06,20240105,1650,5.39,20240913,2495,-30.30,20230925,1650,5.39,20240913,0.09,N,026040,500,86 억,,184521,N,N,0,N,00,N
|
||
|
|
20240925,090359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1740,9,2,0.52,111360,64,1.69,1740,1740,1740,2250,1212,1731,1740.00,1.12,0,-9,1756,1743,1719,1706,1682,1750,1713,87,519,500,1170,1,1,16503790,287,36.25,0.55,12,0.00,48.00,3190.00,2575,20230920,-32.43,1650,20240913,5.45,2290,-24.02,20240105,1650,5.45,20240913,2495,-30.26,20230925,1650,5.45,20240913,0.09,N,026040,500,86 억,,184521,N,N,0,N,00,N
|
||
|
|
20240924,160357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1731,17,2,0.99,6542533,3791,130.63,1714,1732,1695,2225,1200,1714,1725.81,1.12,0,-29,1755,1734,1719,1698,1683,1727,1691,87,511,500,1160,1,1,16503790,286,36.06,0.54,12,0.02,48.00,3190.00,2575,20230920,-32.78,1650,20240913,4.91,2290,-24.41,20240105,1650,4.91,20240913,2495,-30.62,20230925,1650,4.91,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240924,150357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1729,15,2,0.88,6260398,3628,125.02,1714,1732,1695,2225,1200,1714,1725.58,1.12,0,3,1755,1734,1719,1698,1683,1727,1691,87,511,500,1160,1,1,16503790,285,36.02,0.54,12,0.02,48.00,3190.00,2575,20230920,-32.85,1650,20240913,4.79,2290,-24.50,20240105,1650,4.79,20240913,2495,-30.70,20230925,1650,4.79,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240924,140357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1731,17,2,0.99,6255210,3625,124.91,1714,1732,1695,2225,1200,1714,1725.58,1.12,0,3,1755,1734,1719,1698,1683,1727,1691,87,511,500,1160,1,1,16503790,286,36.06,0.54,12,0.02,48.00,3190.00,2575,20230920,-32.78,1650,20240913,4.91,2290,-24.41,20240105,1650,4.91,20240913,2495,-30.62,20230925,1650,4.91,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240924,130357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1731,17,2,0.99,4983252,2890,99.59,1714,1732,1695,2225,1200,1714,1724.31,1.12,0,4,1755,1734,1719,1698,1683,1727,1691,87,511,500,1160,1,1,16503790,286,36.06,0.54,12,0.02,48.00,3190.00,2575,20230920,-32.78,1650,20240913,4.91,2290,-24.41,20240105,1650,4.91,20240913,2495,-30.62,20230925,1650,4.91,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240924,120358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1731,17,2,0.99,2919327,1697,58.48,1714,1732,1695,2225,1200,1714,1720.29,1.12,0,7,1755,1734,1719,1698,1683,1727,1691,87,511,500,1160,1,1,16503790,286,36.06,0.54,12,0.01,48.00,3190.00,2575,20230920,-32.78,1650,20240913,4.91,2290,-24.41,20240105,1650,4.91,20240913,2495,-30.62,20230925,1650,4.91,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240924,110359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1732,18,2,1.05,2610003,1518,52.31,1714,1732,1695,2225,1200,1714,1719.37,1.12,0,7,1755,1734,1719,1698,1683,1727,1691,87,511,500,1160,1,1,16503790,286,36.08,0.54,12,0.01,48.00,3190.00,2575,20230920,-32.74,1650,20240913,4.97,2290,-24.37,20240105,1650,4.97,20240913,2495,-30.58,20230925,1650,4.97,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240924,100357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1732,18,2,1.05,2530992,1472,50.72,1714,1732,1695,2225,1200,1714,1719.42,1.12,0,7,1755,1734,1719,1698,1683,1727,1691,87,511,500,1160,1,1,16503790,286,36.08,0.54,12,0.01,48.00,3190.00,2575,20230920,-32.74,1650,20240913,4.97,2290,-24.37,20240105,1650,4.97,20240913,2495,-30.58,20230925,1650,4.97,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240924,090356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1714,0,3,0.00,29138,17,0.59,1714,1714,1714,2225,1200,1714,1714.00,1.12,0,7,1755,1734,1719,1698,1683,1727,1691,87,511,500,1160,1,1,16503790,283,35.71,0.54,12,0.00,48.00,3190.00,2575,20230920,-33.44,1650,20240913,3.88,2290,-25.15,20240105,1650,3.88,20240913,2495,-31.30,20230925,1650,3.88,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240923,160356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1714,-13,5,-0.75,4965504,2902,55.54,1733,1740,1704,2245,1209,1727,1711.06,1.12,0,7,1751,1738,1722,1709,1693,1745,1716,87,518,500,1170,1,1,16503790,283,35.71,0.54,12,0.02,48.00,3190.00,2575,20230920,-33.44,1650,20240913,3.88,2290,-25.15,20240105,1650,3.88,20240913,2495,-31.30,20230925,1650,3.88,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240923,150357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1707,-20,5,-1.16,4833534,2825,54.07,1733,1740,1704,2245,1209,1727,1710.99,1.12,0,77,1751,1738,1722,1709,1693,1745,1716,87,518,500,1170,1,1,16503790,282,35.56,0.54,12,0.02,48.00,3190.00,2575,20230920,-33.71,1650,20240913,3.45,2290,-25.46,20240105,1650,3.45,20240913,2495,-31.58,20230925,1650,3.45,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240923,140359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1707,-20,5,-1.16,4541501,2654,50.79,1733,1740,1704,2245,1209,1727,1711.19,1.12,0,77,1751,1738,1722,1709,1693,1745,1716,87,518,500,1170,1,1,16503790,282,35.56,0.54,12,0.02,48.00,3190.00,2575,20230920,-33.71,1650,20240913,3.45,2290,-25.46,20240105,1650,3.45,20240913,2495,-31.58,20230925,1650,3.45,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240923,130357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1708,-19,5,-1.10,3756265,2194,41.99,1733,1740,1704,2245,1209,1727,1712.06,1.12,0,77,1751,1738,1722,1709,1693,1745,1716,87,518,500,1170,1,1,16503790,282,35.58,0.54,12,0.01,48.00,3190.00,2575,20230920,-33.67,1650,20240913,3.52,2290,-25.41,20240105,1650,3.52,20240913,2495,-31.54,20230925,1650,3.52,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240923,120356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1717,-10,5,-0.58,3716939,2171,41.55,1733,1740,1704,2245,1209,1727,1712.09,1.12,0,77,1751,1738,1722,1709,1693,1745,1716,87,518,500,1170,1,1,16503790,283,35.77,0.54,12,0.01,48.00,3190.00,2575,20230920,-33.32,1650,20240913,4.06,2290,-25.02,20240105,1650,4.06,20240913,2495,-31.18,20230925,1650,4.06,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240923,110358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1719,-8,5,-0.46,2406403,1404,26.87,1733,1740,1704,2245,1209,1727,1713.96,1.12,0,77,1751,1738,1722,1709,1693,1745,1716,87,518,500,1170,1,1,16503790,284,35.81,0.54,12,0.01,48.00,3190.00,2575,20230920,-33.24,1650,20240913,4.18,2290,-24.93,20240105,1650,4.18,20240913,2495,-31.10,20230925,1650,4.18,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240923,100356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1727,0,3,0.00,610477,353,6.76,1733,1740,1727,2245,1209,1727,1729.40,1.12,0,7,1751,1738,1722,1709,1693,1745,1716,87,518,500,1170,1,1,16503790,285,35.98,0.54,12,0.00,48.00,3190.00,2575,20230920,-32.93,1650,20240913,4.67,2290,-24.59,20240105,1650,4.67,20240913,2495,-30.78,20230925,1650,4.67,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240923,090355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1727,0,3,0.00,0,0,0.00,0,0,0,2245,1209,1727,0.00,1.12,0,0,1751,1738,1722,1709,1693,1745,1716,87,518,500,1170,1,1,16503790,285,35.98,0.54,12,0.00,48.00,3190.00,2575,20230920,-32.93,1650,20240913,4.67,2290,-24.59,20240105,1650,4.67,20240913,2495,-30.78,20230925,1650,4.67,20240913,0.09,N,026040,500,86 억,,184558,N,N,0,N,00,N
|
||
|
|
20240913,160339,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1701,-31,5,-1.79,15722770,9225,195.53,1733,1744,1650,2250,1213,1732,1704.37,1.12,0,-22,1757,1744,1722,1709,1687,1751,1716,87,518,500,1170,1,1,16503790,281,35.44,0.53,12,0.06,48.00,3190.00,2575,20230911,-33.94,1650,20240913,3.09,2290,-25.72,20240105,1650,3.09,20240913,2575,-33.94,20230920,1650,3.09,20240913,0.09,N,026040,500,86 억,,184582,N,N,0,N,00,N
|
||
|
|
20240913,150343,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1715,-17,5,-0.98,13349681,7830,165.96,1733,1744,1650,2250,1213,1732,1704.94,1.12,0,1371,1757,1744,1722,1709,1687,1751,1716,87,518,500,1170,1,1,16503790,283,35.73,0.54,12,0.05,48.00,3190.00,2575,20230911,-33.40,1650,20240913,3.94,2290,-25.11,20240105,1650,3.94,20240913,2575,-33.40,20230920,1650,3.94,20240913,0.09,N,026040,500,86 억,,184582,N,N,0,N,00,N
|
||
|
|
20240913,140344,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1710,-22,5,-1.27,12145131,7124,151.00,1733,1744,1650,2250,1213,1732,1704.82,1.12,0,1394,1757,1744,1722,1709,1687,1751,1716,87,518,500,1170,1,1,16503790,282,35.62,0.54,12,0.04,48.00,3190.00,2575,20230911,-33.59,1650,20240913,3.64,2290,-25.33,20240105,1650,3.64,20240913,2575,-33.59,20230920,1650,3.64,20240913,0.09,N,026040,500,86 억,,184582,N,N,0,N,00,N
|
||
|
|
20240913,130341,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1722,-10,5,-0.58,4215728,2467,52.29,1733,1744,1650,2250,1213,1732,1708.85,1.12,0,-22,1757,1744,1722,1709,1687,1751,1716,87,518,500,1170,1,1,16503790,284,35.88,0.54,12,0.01,48.00,3190.00,2575,20230911,-33.13,1650,20240913,4.36,2290,-24.80,20240105,1650,4.36,20240913,2575,-33.13,20230920,1650,4.36,20240913,0.09,N,026040,500,86 억,,184582,N,N,0,N,00,N
|
||
|
|
20240913,120342,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1744,12,2,0.69,3738408,2190,46.42,1733,1744,1650,2250,1213,1732,1707.04,1.12,0,-22,1757,1744,1722,1709,1687,1751,1716,87,518,500,1170,1,1,16503790,288,36.33,0.55,12,0.01,48.00,3190.00,2575,20230911,-32.27,1650,20240913,5.70,2290,-23.84,20240105,1650,5.70,20240913,2575,-32.27,20230920,1650,5.70,20240913,0.09,N,026040,500,86 억,,184582,N,N,0,N,00,N
|
||
|
|
20240913,110342,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1744,12,2,0.69,3691473,2163,45.85,1733,1744,1650,2250,1213,1732,1706.64,1.12,0,-12,1757,1744,1722,1709,1687,1751,1716,87,518,500,1170,1,1,16503790,288,36.33,0.55,12,0.01,48.00,3190.00,2575,20230911,-32.27,1650,20240913,5.70,2290,-23.84,20240105,1650,5.70,20240913,2575,-32.27,20230920,1650,5.70,20240913,0.09,N,026040,500,86 억,,184582,N,N,0,N,00,N
|
||
|
|
20240913,100342,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1743,11,2,0.64,3499751,2053,43.51,1733,1743,1650,2250,1213,1732,1704.70,1.12,0,-12,1757,1744,1722,1709,1687,1751,1716,87,518,500,1170,1,1,16503790,288,36.31,0.55,12,0.01,48.00,3190.00,2575,20230911,-32.31,1650,20240913,5.64,2290,-23.89,20240105,1650,5.64,20240913,2575,-32.31,20230920,1650,5.64,20240913,0.09,N,026040,500,86 억,,184582,N,N,0,N,00,N
|
||
|
|
20240913,090344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1735,3,2,0.17,3468,2,0.04,1733,1735,1733,2250,1213,1732,1734.00,1.12,0,0,1757,1744,1722,1709,1687,1751,1716,87,518,500,1170,1,1,16503790,286,36.15,0.54,12,0.00,48.00,3190.00,2575,20230911,-32.62,1671,20240805,3.83,2290,-24.24,20240105,1671,3.83,20240805,2575,-32.62,20230920,1671,3.83,20240805,0.09,N,026040,500,86 억,,184582,N,N,0,N,00,N
|
||
|
|
20240912,160341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1732,23,2,1.35,8155970,4718,123.73,1718,1735,1700,2220,1197,1709,1728.69,1.12,0,-236,1753,1731,1718,1696,1683,1724,1689,87,511,500,1160,1,1,16503790,286,36.08,0.54,12,0.03,48.00,3190.00,2575,20230911,-32.74,1671,20240805,3.65,2290,-24.37,20240105,1671,3.65,20240805,2575,-32.74,20230920,1671,3.65,20240805,0.09,N,026040,500,86 억,,184818,N,N,0,N,00,N
|
||
|
|
20240912,150341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1729,20,2,1.17,7958523,4604,120.74,1718,1735,1700,2220,1197,1709,1728.61,1.12,0,-236,1753,1731,1718,1696,1683,1724,1689,87,511,500,1160,1,1,16503790,285,36.02,0.54,12,0.03,48.00,3190.00,2575,20230911,-32.85,1671,20240805,3.47,2290,-24.50,20240105,1671,3.47,20240805,2575,-32.85,20230920,1671,3.47,20240805,0.09,N,026040,500,86 억,,184818,N,N,0,N,00,N
|
||
|
|
20240912,140342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1730,21,2,1.23,7107814,4112,107.84,1718,1735,1700,2220,1197,1709,1728.55,1.12,0,-218,1753,1731,1718,1696,1683,1724,1689,87,511,500,1160,1,1,16503790,286,36.04,0.54,12,0.02,48.00,3190.00,2575,20230911,-32.82,1671,20240805,3.53,2290,-24.45,20240105,1671,3.53,20240805,2575,-32.82,20230920,1671,3.53,20240805,0.09,N,026040,500,86 억,,184818,N,N,0,N,00,N
|
||
|
|
20240912,130341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1730,21,2,1.23,6708413,3879,101.73,1718,1735,1713,2220,1197,1709,1729.42,1.12,0,-218,1753,1731,1718,1696,1683,1724,1689,87,511,500,1160,1,1,16503790,286,36.04,0.54,12,0.02,48.00,3190.00,2575,20230911,-32.82,1671,20240805,3.53,2290,-24.45,20240105,1671,3.53,20240805,2575,-32.82,20230920,1671,3.53,20240805,0.09,N,026040,500,86 억,,184818,N,N,0,N,00,N
|
||
|
|
20240912,120339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1730,21,2,1.23,6692843,3870,101.49,1718,1735,1713,2220,1197,1709,1729.42,1.12,0,-218,1753,1731,1718,1696,1683,1724,1689,87,511,500,1160,1,1,16503790,286,36.04,0.54,12,0.02,48.00,3190.00,2575,20230911,-32.82,1671,20240805,3.53,2290,-24.45,20240105,1671,3.53,20240805,2575,-32.82,20230920,1671,3.53,20240805,0.09,N,026040,500,86 억,,184818,N,N,0,N,00,N
|
||
|
|
20240912,110340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1735,26,2,1.52,6675543,3860,101.23,1718,1735,1713,2220,1197,1709,1729.42,1.12,0,-218,1753,1731,1718,1696,1683,1724,1689,87,511,500,1160,1,1,16503790,286,36.15,0.54,12,0.02,48.00,3190.00,2575,20230911,-32.62,1671,20240805,3.83,2290,-24.24,20240105,1671,3.83,20240805,2575,-32.62,20230920,1671,3.83,20240805,0.09,N,026040,500,86 억,,184818,N,N,0,N,00,N
|
||
|
|
20240912,100341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1730,21,2,1.23,587754,341,8.94,1718,1730,1713,2220,1197,1709,1723.62,1.12,0,-1,1753,1731,1718,1696,1683,1724,1689,87,511,500,1160,1,1,16503790,286,36.04,0.54,12,0.00,48.00,3190.00,2575,20230911,-32.82,1671,20240805,3.53,2290,-24.45,20240105,1671,3.53,20240805,2575,-32.82,20230920,1671,3.53,20240805,0.09,N,026040,500,86 억,,184818,N,N,0,N,00,N
|
||
|
|
20240912,090340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1717,8,2,0.47,8589,5,0.13,1718,1718,1717,2220,1197,1709,1717.80,1.12,0,0,1753,1731,1718,1696,1683,1724,1689,87,511,500,1160,1,1,16503790,283,35.77,0.54,12,0.00,48.00,3190.00,2575,20230911,-33.32,1671,20240805,2.75,2290,-25.02,20240105,1671,2.75,20240805,2575,-33.32,20230920,1671,2.75,20240805,0.09,N,026040,500,86 억,,184818,N,N,0,N,00,N
|
||
|
|
20240911,160335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1709,-30,5,-1.73,6544525,3813,214.58,1739,1740,1705,2260,1218,1739,1716.37,1.12,0,-7,1759,1749,1730,1720,1701,1754,1725,87,521,500,1180,1,1,16503790,282,35.60,0.54,12,0.02,48.00,3190.00,2575,20230911,-33.63,1671,20240805,2.27,2290,-25.37,20240105,1671,2.27,20240805,2575,-33.63,20230911,1671,2.27,20240805,0.09,N,026040,500,86 억,,184833,N,N,0,N,00,N
|
||
|
|
20240911,150337,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1718,-21,5,-1.21,5445527,3173,178.56,1739,1740,1705,2260,1218,1739,1716.21,1.12,0,-1,1759,1749,1730,1720,1701,1754,1725,87,521,500,1180,1,1,16503790,284,35.79,0.54,12,0.02,48.00,3190.00,2575,20230911,-33.28,1671,20240805,2.81,2290,-24.98,20240105,1671,2.81,20240805,2575,-33.28,20230911,1671,2.81,20240805,0.09,N,026040,500,86 억,,184833,N,N,0,N,00,N
|
||
|
|
20240911,140337,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1718,-21,5,-1.21,4438779,2587,145.58,1739,1740,1705,2260,1218,1739,1715.80,1.12,0,277,1759,1749,1730,1720,1701,1754,1725,87,521,500,1180,1,1,16503790,284,35.79,0.54,12,0.02,48.00,3190.00,2575,20230911,-33.28,1671,20240805,2.81,2290,-24.98,20240105,1671,2.81,20240805,2575,-33.28,20230911,1671,2.81,20240805,0.09,N,026040,500,86 억,,184833,N,N,0,N,00,N
|
||
|
|
20240911,130335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1718,-21,5,-1.21,3363311,1961,110.35,1739,1740,1705,2260,1218,1739,1715.10,1.12,0,863,1759,1749,1730,1720,1701,1754,1725,87,521,500,1180,1,1,16503790,284,35.79,0.54,12,0.01,48.00,3190.00,2575,20230911,-33.28,1671,20240805,2.81,2290,-24.98,20240105,1671,2.81,20240805,2575,-33.28,20230911,1671,2.81,20240805,0.09,N,026040,500,86 억,,184833,N,N,0,N,00,N
|
||
|
|
20240911,120339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1719,-20,5,-1.15,3265385,1904,107.15,1739,1740,1705,2260,1218,1739,1715.01,1.12,0,863,1759,1749,1730,1720,1701,1754,1725,87,521,500,1180,1,1,16503790,284,35.81,0.54,12,0.01,48.00,3190.00,2575,20230911,-33.24,1671,20240805,2.87,2290,-24.93,20240105,1671,2.87,20240805,2575,-33.24,20230911,1671,2.87,20240805,0.09,N,026040,500,86 억,,184833,N,N,0,N,00,N
|
||
|
|
20240911,110333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1720,-19,5,-1.09,2680917,1564,88.01,1739,1740,1705,2260,1218,1739,1714.14,1.12,0,863,1759,1749,1730,1720,1701,1754,1725,87,521,500,1180,1,1,16503790,284,35.83,0.54,12,0.01,48.00,3190.00,2575,20230911,-33.20,1671,20240805,2.93,2290,-24.89,20240105,1671,2.93,20240805,2575,-33.20,20230911,1671,2.93,20240805,0.09,N,026040,500,86 억,,184833,N,N,0,N,00,N
|
||
|
|
20240911,100335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1734,-5,5,-0.29,2636084,1538,86.55,1739,1740,1705,2260,1218,1739,1713.97,1.12,0,857,1759,1749,1730,1720,1701,1754,1725,87,521,500,1180,1,1,16503790,286,36.12,0.54,12,0.01,48.00,3190.00,2575,20230911,-32.66,1671,20240805,3.77,2290,-24.28,20240105,1671,3.77,20240805,2575,-32.66,20230911,1671,3.77,20240805,0.09,N,026040,500,86 억,,184833,N,N,0,N,00,N
|
||
|
|
20240911,090338,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1739,0,3,0.00,201725,116,6.53,1739,1740,1739,2260,1218,1739,1739.01,1.12,0,-7,1759,1749,1730,1720,1701,1754,1725,87,521,500,1180,1,1,16503790,287,36.23,0.55,12,0.00,48.00,3190.00,2575,20230911,-32.47,1671,20240805,4.07,2290,-24.06,20240105,1671,4.07,20240805,2575,-32.47,20230911,1671,4.07,20240805,0.09,N,026040,500,86 억,,184833,N,N,0,N,00,N
|
||
|
|
20240910,160335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1739,6,2,0.35,3077692,1777,26.07,1733,1740,1711,2250,1214,1733,1731.96,1.12,0,-21,1767,1750,1716,1699,1665,1758,1707,87,517,500,1170,1,1,16503790,287,36.23,0.55,12,0.01,48.00,3190.00,2575,20230911,-32.47,1671,20240805,4.07,2290,-24.06,20240105,1671,4.07,20240805,2575,-32.47,20230911,1671,4.07,20240805,0.09,N,026040,500,86 억,,184862,N,N,0,N,00,N
|
||
|
|
20240910,150337,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1725,-8,5,-0.46,2867273,1656,24.29,1733,1740,1711,2250,1214,1733,1731.45,1.12,0,52,1767,1750,1716,1699,1665,1758,1707,87,517,500,1170,1,1,16503790,285,35.94,0.54,12,0.01,48.00,3190.00,2575,20230911,-33.01,1671,20240805,3.23,2290,-24.67,20240105,1671,3.23,20240805,2575,-33.01,20230911,1671,3.23,20240805,0.09,N,026040,500,86 억,,184862,N,N,0,N,00,N
|
||
|
|
20240910,140336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1732,-1,5,-0.06,2799963,1617,23.72,1733,1740,1711,2250,1214,1733,1731.58,1.12,0,52,1767,1750,1716,1699,1665,1758,1707,87,517,500,1170,1,1,16503790,286,36.08,0.54,12,0.01,48.00,3190.00,2575,20230911,-32.74,1671,20240805,3.65,2290,-24.37,20240105,1671,3.65,20240805,2575,-32.74,20230911,1671,3.65,20240805,0.09,N,026040,500,86 억,,184862,N,N,0,N,00,N
|
||
|
|
20240910,130336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1740,7,2,0.40,2789531,1611,23.63,1733,1740,1711,2250,1214,1733,1731.55,1.12,0,52,1767,1750,1716,1699,1665,1758,1707,87,517,500,1170,1,1,16503790,287,36.25,0.55,12,0.01,48.00,3190.00,2575,20230911,-32.43,1671,20240805,4.13,2290,-24.02,20240105,1671,4.13,20240805,2575,-32.43,20230911,1671,4.13,20240805,0.09,N,026040,500,86 억,,184862,N,N,0,N,00,N
|
||
|
|
20240910,120335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1733,0,3,0.00,2330034,1346,19.74,1733,1735,1711,2250,1214,1733,1731.08,1.12,0,53,1767,1750,1716,1699,1665,1758,1707,87,517,500,1170,1,1,16503790,286,36.10,0.54,12,0.01,48.00,3190.00,2575,20230911,-32.70,1671,20240805,3.71,2290,-24.32,20240105,1671,3.71,20240805,2575,-32.70,20230911,1671,3.71,20240805,0.09,N,026040,500,86 억,,184862,N,N,0,N,00,N
|
||
|
|
20240910,110334,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1733,0,3,0.00,2278044,1316,19.30,1733,1735,1711,2250,1214,1733,1731.04,1.12,0,53,1767,1750,1716,1699,1665,1758,1707,87,517,500,1170,1,1,16503790,286,36.10,0.54,12,0.01,48.00,3190.00,2575,20230911,-32.70,1671,20240805,3.71,2290,-24.32,20240105,1671,3.71,20240805,2575,-32.70,20230911,1671,3.71,20240805,0.09,N,026040,500,86 억,,184862,N,N,0,N,00,N
|
||
|
|
20240910,100336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1733,0,3,0.00,1542391,890,13.06,1733,1735,1733,2250,1214,1733,1733.02,1.12,0,-21,1767,1750,1716,1699,1665,1758,1707,87,517,500,1170,1,1,16503790,286,36.10,0.54,12,0.01,48.00,3190.00,2575,20230911,-32.70,1671,20240805,3.71,2290,-24.32,20240105,1671,3.71,20240805,2575,-32.70,20230911,1671,3.71,20240805,0.09,N,026040,500,86 억,,184862,N,N,0,N,00,N
|
||
|
|
20240910,090334,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1735,2,2,0.12,19082,11,0.16,1733,1735,1733,2250,1214,1733,1734.73,1.12,0,1,1767,1750,1716,1699,1665,1758,1707,87,517,500,1170,1,1,16503790,286,36.15,0.54,12,0.00,48.00,3190.00,2575,20230911,-32.62,1671,20240805,3.83,2290,-24.24,20240105,1671,3.83,20240805,2575,-32.62,20230911,1671,3.83,20240805,0.09,N,026040,500,86 억,,184862,N,N,0,N,00,N
|
||
|
|
20240909,160330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1733,55,2,3.28,11614370,6815,101.61,1682,1733,1682,2180,1175,1678,1704.24,1.12,0,-73,1740,1708,1693,1661,1646,1701,1654,87,502,500,1140,1,1,16503790,286,36.10,0.54,12,0.04,48.00,3190.00,2575,20230911,-32.70,1671,20240805,3.71,2290,-24.32,20240105,1671,3.71,20240805,2575,-32.70,20230911,1671,3.71,20240805,0.09,N,026040,500,86 억,,184944,N,N,0,N,00,N
|
||
|
|
20240909,150332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1730,52,2,3.10,10967961,6442,96.05,1682,1730,1682,2180,1175,1678,1702.57,1.12,0,-82,1740,1708,1693,1661,1646,1701,1654,87,502,500,1140,1,1,16503790,286,36.04,0.54,12,0.04,48.00,3190.00,2575,20230911,-32.82,1671,20240805,3.53,2290,-24.45,20240105,1671,3.53,20240805,2575,-32.82,20230911,1671,3.53,20240805,0.09,N,026040,500,86 억,,184944,N,N,0,N,00,N
|
||
|
|
20240909,140333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1706,28,2,1.67,9227533,5428,80.93,1682,1706,1682,2180,1175,1678,1699.99,1.12,0,-76,1740,1708,1693,1661,1646,1701,1654,87,502,500,1140,1,1,16503790,282,35.54,0.53,12,0.03,48.00,3190.00,2575,20230911,-33.75,1671,20240805,2.09,2290,-25.50,20240105,1671,2.09,20240805,2575,-33.75,20230911,1671,2.09,20240805,0.09,N,026040,500,86 억,,184944,N,N,0,N,00,N
|
||
|
|
20240909,130330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1705,27,2,1.61,7100251,4181,62.34,1682,1706,1682,2180,1175,1678,1698.22,1.12,0,-76,1740,1708,1693,1661,1646,1701,1654,87,502,500,1140,1,1,16503790,281,35.52,0.53,12,0.03,48.00,3190.00,2575,20230911,-33.79,1671,20240805,2.03,2290,-25.55,20240105,1671,2.03,20240805,2575,-33.79,20230911,1671,2.03,20240805,0.09,N,026040,500,86 억,,184944,N,N,0,N,00,N
|
||
|
|
20240909,120330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1706,28,2,1.67,7037140,4144,61.79,1682,1706,1682,2180,1175,1678,1698.15,1.12,0,-76,1740,1708,1693,1661,1646,1701,1654,87,502,500,1140,1,1,16503790,282,35.54,0.53,12,0.03,48.00,3190.00,2575,20230911,-33.75,1671,20240805,2.09,2290,-25.50,20240105,1671,2.09,20240805,2575,-33.75,20230911,1671,2.09,20240805,0.09,N,026040,500,86 억,,184944,N,N,0,N,00,N
|
||
|
|
20240909,110330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1704,26,2,1.55,4751953,2803,41.79,1682,1705,1682,2180,1175,1678,1695.31,1.12,0,-76,1740,1708,1693,1661,1646,1701,1654,87,502,500,1140,1,1,16503790,281,35.50,0.53,12,0.02,48.00,3190.00,2575,20230911,-33.83,1671,20240805,1.97,2290,-25.59,20240105,1671,1.97,20240805,2575,-33.83,20230911,1671,1.97,20240805,0.09,N,026040,500,86 억,,184944,N,N,0,N,00,N
|
||
|
|
20240909,100333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1703,25,2,1.49,3522375,2081,31.03,1682,1705,1682,2180,1175,1678,1692.64,1.12,0,-76,1740,1708,1693,1661,1646,1701,1654,87,502,500,1140,1,1,16503790,281,35.48,0.53,12,0.01,48.00,3190.00,2575,20230911,-33.86,1671,20240805,1.92,2290,-25.63,20240105,1671,1.92,20240805,2575,-33.86,20230911,1671,1.92,20240805,0.09,N,026040,500,86 억,,184944,N,N,0,N,00,N
|
||
|
|
20240909,090329,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1689,11,2,0.66,8431,5,0.07,1682,1689,1682,2180,1175,1678,1686.20,1.12,0,0,1740,1708,1693,1661,1646,1701,1654,87,502,500,1140,1,1,16503790,279,35.19,0.53,12,0.00,48.00,3190.00,2575,20230911,-34.41,1671,20240805,1.08,2290,-26.24,20240105,1671,1.08,20240805,2575,-34.41,20230911,1671,1.08,20240805,0.09,N,026040,500,86 억,,184944,N,N,0,N,00,N
|
||
|
|
20240906,160328,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1678,-46,5,-2.67,10952824,6441,133.58,1724,1725,1678,2240,1207,1724,1700.91,1.12,0,-45,1753,1738,1725,1710,1697,1746,1718,87,516,500,1170,1,1,16503790,277,34.96,0.53,12,0.04,48.00,3190.00,2755,20230831,-39.09,1671,20240805,0.42,2290,-26.72,20240105,1671,0.42,20240805,2575,-34.83,20230911,1671,0.42,20240805,0.09,N,026040,500,86 억,,184997,N,N,0,N,00,N
|
||
|
|
20240906,150332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1705,-19,5,-1.10,8036484,4706,97.59,1724,1725,1687,2240,1207,1724,1707.71,1.12,0,-45,1753,1738,1725,1710,1697,1746,1718,87,516,500,1170,1,1,16503790,281,35.52,0.53,12,0.03,48.00,3190.00,2755,20230831,-38.11,1671,20240805,2.03,2290,-25.55,20240105,1671,2.03,20240805,2575,-33.79,20230911,1671,2.03,20240805,0.09,N,026040,500,86 억,,184997,N,N,0,N,00,N
|
||
|
|
20240906,140333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1721,-3,5,-0.17,7133029,4176,86.60,1724,1725,1687,2240,1207,1724,1708.10,1.12,0,-45,1753,1738,1725,1710,1697,1746,1718,87,516,500,1170,1,1,16503790,284,35.85,0.54,12,0.03,48.00,3190.00,2755,20230831,-37.53,1671,20240805,2.99,2290,-24.85,20240105,1671,2.99,20240805,2575,-33.17,20230911,1671,2.99,20240805,0.09,N,026040,500,86 억,,184997,N,N,0,N,00,N
|
||
|
|
20240906,130329,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1701,-23,5,-1.33,5634312,3304,68.52,1724,1725,1687,2240,1207,1724,1705.30,1.12,0,-45,1753,1738,1725,1710,1697,1746,1718,87,516,500,1170,1,1,16503790,281,35.44,0.53,12,0.02,48.00,3190.00,2755,20230831,-38.26,1671,20240805,1.80,2290,-25.72,20240105,1671,1.80,20240805,2575,-33.94,20230911,1671,1.80,20240805,0.09,N,026040,500,86 억,,184997,N,N,0,N,00,N
|
||
|
|
20240906,120332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1721,-3,5,-0.17,2994771,1749,36.27,1724,1725,1710,2240,1207,1724,1712.28,1.12,0,10,1753,1738,1725,1710,1697,1746,1718,87,516,500,1170,1,1,16503790,284,35.85,0.54,12,0.01,48.00,3190.00,2755,20230831,-37.53,1671,20240805,2.99,2290,-24.85,20240105,1671,2.99,20240805,2575,-33.17,20230911,1671,2.99,20240805,0.09,N,026040,500,86 억,,184997,N,N,0,N,00,N
|
||
|
|
20240906,110333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1721,-3,5,-0.17,2763885,1614,33.47,1724,1725,1710,2240,1207,1724,1712.44,1.12,0,3,1753,1738,1725,1710,1697,1746,1718,87,516,500,1170,1,1,16503790,284,35.85,0.54,12,0.01,48.00,3190.00,2755,20230831,-37.53,1671,20240805,2.99,2290,-24.85,20240105,1671,2.99,20240805,2575,-33.17,20230911,1671,2.99,20240805,0.09,N,026040,500,86 억,,184997,N,N,0,N,00,N
|
||
|
|
20240906,100329,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1710,-14,5,-0.81,2580838,1507,31.25,1724,1725,1710,2240,1207,1724,1712.57,1.12,0,3,1753,1738,1725,1710,1697,1746,1718,87,516,500,1170,1,1,16503790,282,35.62,0.54,12,0.01,48.00,3190.00,2755,20230831,-37.93,1671,20240805,2.33,2290,-25.33,20240105,1671,2.33,20240805,2575,-33.59,20230911,1671,2.33,20240805,0.09,N,026040,500,86 억,,184997,N,N,0,N,00,N
|
||
|
|
20240906,090332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1724,0,3,0.00,20688,12,0.25,1724,1724,1724,2240,1207,1724,1724.00,1.12,0,7,1753,1738,1725,1710,1697,1746,1718,87,516,500,1170,1,1,16503790,285,35.92,0.54,12,0.00,48.00,3190.00,2755,20230831,-37.42,1671,20240805,3.17,2290,-24.72,20240105,1671,3.17,20240805,2575,-33.05,20230911,1671,3.17,20240805,0.09,N,026040,500,86 억,,184997,N,N,0,N,00,N
|
||
|
|
20240905,160325,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1724,-7,5,-0.40,8306432,4822,166.10,1720,1740,1712,2250,1212,1731,1722.61,1.12,0,72,1778,1754,1732,1708,1686,1743,1697,87,519,500,1170,1,1,16503790,285,35.92,0.54,12,0.03,48.00,3190.00,2755,20230831,-37.42,1671,20240805,3.17,2290,-24.72,20240105,1671,3.17,20240805,2575,-33.05,20230911,1671,3.17,20240805,0.09,N,026040,500,86 억,,184932,N,N,0,N,00,N
|
||
|
|
20240905,150331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1724,-7,5,-0.40,8249540,4789,164.97,1720,1740,1712,2250,1212,1731,1722.60,1.12,0,72,1778,1754,1732,1708,1686,1743,1697,87,519,500,1170,1,1,16503790,285,35.92,0.54,12,0.03,48.00,3190.00,2755,20230831,-37.42,1671,20240805,3.17,2290,-24.72,20240105,1671,3.17,20240805,2575,-33.05,20230911,1671,3.17,20240805,0.09,N,026040,500,86 억,,184932,N,N,0,N,00,N
|
||
|
|
20240905,140329,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1713,-18,5,-1.04,7418084,4304,148.26,1720,1740,1713,2250,1212,1731,1723.53,1.12,0,-2,1778,1754,1732,1708,1686,1743,1697,87,519,500,1170,1,1,16503790,283,35.69,0.54,12,0.03,48.00,3190.00,2755,20230831,-37.82,1671,20240805,2.51,2290,-25.20,20240105,1671,2.51,20240805,2575,-33.48,20230911,1671,2.51,20240805,0.09,N,026040,500,86 억,,184932,N,N,0,N,00,N
|
||
|
|
20240905,130331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1735,4,2,0.23,7279022,4223,145.47,1720,1740,1719,2250,1212,1731,1723.66,1.12,0,-2,1778,1754,1732,1708,1686,1743,1697,87,519,500,1170,1,1,16503790,286,36.15,0.54,12,0.03,48.00,3190.00,2755,20230831,-37.02,1671,20240805,3.83,2290,-24.24,20240105,1671,3.83,20240805,2575,-32.62,20230911,1671,3.83,20240805,0.09,N,026040,500,86 억,,184932,N,N,0,N,00,N
|
||
|
|
20240905,120327,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1735,4,2,0.23,7277287,4222,145.44,1720,1740,1719,2250,1212,1731,1723.66,1.12,0,-2,1778,1754,1732,1708,1686,1743,1697,87,519,500,1170,1,1,16503790,286,36.15,0.54,12,0.03,48.00,3190.00,2755,20230831,-37.02,1671,20240805,3.83,2290,-24.24,20240105,1671,3.83,20240805,2575,-32.62,20230911,1671,3.83,20240805,0.09,N,026040,500,86 억,,184932,N,N,0,N,00,N
|
||
|
|
20240905,110328,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1719,-12,5,-0.69,7253068,4208,144.95,1720,1740,1719,2250,1212,1731,1723.64,1.12,0,-1,1778,1754,1732,1708,1686,1743,1697,87,519,500,1170,1,1,16503790,284,35.81,0.54,12,0.03,48.00,3190.00,2755,20230831,-37.60,1671,20240805,2.87,2290,-24.93,20240105,1671,2.87,20240805,2575,-33.24,20230911,1671,2.87,20240805,0.09,N,026040,500,86 억,,184932,N,N,0,N,00,N
|
||
|
|
20240905,100328,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1740,9,2,0.52,2115832,1223,42.13,1720,1740,1720,2250,1212,1731,1730.03,1.12,0,-5,1778,1754,1732,1708,1686,1743,1697,87,519,500,1170,1,1,16503790,287,36.25,0.55,12,0.01,48.00,3190.00,2755,20230831,-36.84,1671,20240805,4.13,2290,-24.02,20240105,1671,4.13,20240805,2575,-32.43,20230911,1671,4.13,20240805,0.09,N,026040,500,86 억,,184932,N,N,0,N,00,N
|
||
|
|
20240905,090330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1731,0,3,0.00,147942,86,2.96,1720,1731,1720,2250,1212,1731,1720.26,1.12,0,-5,1778,1754,1732,1708,1686,1743,1697,87,519,500,1170,1,1,16503790,286,36.06,0.54,12,0.00,48.00,3190.00,2755,20230831,-37.17,1671,20240805,3.59,2290,-24.41,20240105,1671,3.59,20240805,2575,-32.78,20230911,1671,3.59,20240805,0.09,N,026040,500,86 억,,184932,N,N,0,N,00,N
|
||
|
|
20240904,160323,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1731,-25,5,-1.42,5075723,2903,33.20,1738,1756,1710,2280,1230,1756,1748.45,1.12,0,-195,1769,1762,1753,1746,1737,1766,1750,87,524,500,1190,1,1,16503790,286,36.06,0.54,12,0.02,48.00,3190.00,2755,20230831,-37.17,1671,20240805,3.59,2290,-24.41,20240105,1671,3.59,20240805,2575,-32.78,20230911,1671,3.59,20240805,0.10,N,026040,500,86 억,,185131,N,N,0,N,00,N
|
||
|
|
20240904,150326,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1750,-6,5,-0.34,4870814,2785,31.85,1738,1756,1710,2280,1230,1756,1748.95,1.12,0,-116,1769,1762,1753,1746,1737,1766,1750,87,524,500,1190,1,1,16503790,289,36.46,0.55,12,0.02,48.00,3190.00,2755,20230831,-36.48,1671,20240805,4.73,2290,-23.58,20240105,1671,4.73,20240805,2575,-32.04,20230911,1671,4.73,20240805,0.10,N,026040,500,86 억,,185131,N,N,0,N,00,N
|
||
|
|
20240904,140327,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1750,-6,5,-0.34,4790314,2739,31.32,1738,1756,1710,2280,1230,1756,1748.93,1.12,0,-116,1769,1762,1753,1746,1737,1766,1750,87,524,500,1190,1,1,16503790,289,36.46,0.55,12,0.02,48.00,3190.00,2755,20230831,-36.48,1671,20240805,4.73,2290,-23.58,20240105,1671,4.73,20240805,2575,-32.04,20230911,1671,4.73,20240805,0.10,N,026040,500,86 억,,185131,N,N,0,N,00,N
|
||
|
|
20240904,130326,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1750,-6,5,-0.34,4788564,2738,31.31,1738,1756,1710,2280,1230,1756,1748.93,1.12,0,-116,1769,1762,1753,1746,1737,1766,1750,87,524,500,1190,1,1,16503790,289,36.46,0.55,12,0.02,48.00,3190.00,2755,20230831,-36.48,1671,20240805,4.73,2290,-23.58,20240105,1671,4.73,20240805,2575,-32.04,20230911,1671,4.73,20240805,0.10,N,026040,500,86 억,,185131,N,N,0,N,00,N
|
||
|
|
20240904,120325,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1741,-15,5,-0.85,1101077,634,7.25,1738,1756,1710,2280,1230,1756,1736.71,1.12,0,72,1769,1762,1753,1746,1737,1766,1750,87,524,500,1190,1,1,16503790,287,36.27,0.55,12,0.00,48.00,3190.00,2755,20230831,-36.81,1671,20240805,4.19,2290,-23.97,20240105,1671,4.19,20240805,2575,-32.39,20230911,1671,4.19,20240805,0.10,N,026040,500,86 억,,185131,N,N,0,N,00,N
|
||
|
|
20240904,110325,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1756,0,3,0.00,1095840,631,7.22,1738,1756,1710,2280,1230,1756,1736.67,1.12,0,74,1769,1762,1753,1746,1737,1766,1750,87,524,500,1190,1,1,16503790,290,36.58,0.55,12,0.00,48.00,3190.00,2755,20230831,-36.26,1671,20240805,5.09,2290,-23.32,20240105,1671,5.09,20240805,2575,-31.81,20230911,1671,5.09,20240805,0.10,N,026040,500,86 억,,185131,N,N,0,N,00,N
|
||
|
|
20240904,100327,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1754,-2,5,-0.11,1057239,609,6.96,1738,1755,1710,2280,1230,1756,1736.02,1.12,0,74,1769,1762,1753,1746,1737,1766,1750,87,524,500,1190,1,1,16503790,289,36.54,0.55,12,0.00,48.00,3190.00,2755,20230831,-36.33,1671,20240805,4.97,2290,-23.41,20240105,1671,4.97,20240805,2575,-31.88,20230911,1671,4.97,20240805,0.10,N,026040,500,86 억,,185131,N,N,0,N,00,N
|
||
|
|
20240904,090325,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1739,-17,5,-0.97,503037,292,3.34,1738,1739,1710,2280,1230,1756,1722.73,1.12,0,85,1769,1762,1753,1746,1737,1766,1750,87,524,500,1190,1,1,16503790,287,36.23,0.55,12,0.00,48.00,3190.00,2755,20230831,-36.88,1671,20240805,4.07,2290,-24.06,20240105,1671,4.07,20240805,2575,-32.47,20230911,1671,4.07,20240805,0.10,N,026040,500,86 억,,185131,N,N,0,N,00,N
|
||
|
|
20240903,160322,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1756,12,2,0.69,15341624,8744,137.83,1744,1760,1744,2265,1221,1744,1754.53,1.12,0,26,1770,1756,1736,1722,1702,1764,1730,87,521,500,1180,1,1,16503790,290,36.58,0.55,12,0.05,48.00,3190.00,2755,20230831,-36.26,1671,20240805,5.09,2290,-23.32,20240105,1671,5.09,20240805,2575,-31.81,20230911,1671,5.09,20240805,0.10,N,026040,500,86 억,,185120,N,N,0,N,00,N
|
||
|
|
20240903,150323,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1755,11,2,0.63,12952877,7379,116.31,1744,1760,1744,2265,1221,1744,1755.37,1.12,0,12,1770,1756,1736,1722,1702,1764,1730,87,521,500,1180,1,1,16503790,290,36.56,0.55,12,0.04,48.00,3190.00,2755,20230831,-36.30,1671,20240805,5.03,2290,-23.36,20240105,1671,5.03,20240805,2575,-31.84,20230911,1671,5.03,20240805,0.10,N,026040,500,86 억,,185120,N,N,0,N,00,N
|
||
|
|
20240903,140323,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1760,16,2,0.92,10091160,5744,90.54,1744,1760,1744,2265,1221,1744,1756.82,1.12,0,18,1770,1756,1736,1722,1702,1764,1730,87,521,500,1180,1,1,16503790,290,36.67,0.55,12,0.03,48.00,3190.00,2755,20230831,-36.12,1671,20240805,5.33,2290,-23.14,20240105,1671,5.33,20240805,2575,-31.65,20230911,1671,5.33,20240805,0.10,N,026040,500,86 억,,185120,N,N,0,N,00,N
|
||
|
|
20240903,130323,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1758,14,2,0.80,3084752,1763,27.79,1744,1759,1744,2265,1221,1744,1749.72,1.12,0,18,1770,1756,1736,1722,1702,1764,1730,87,521,500,1180,1,1,16503790,290,36.62,0.55,12,0.01,48.00,3190.00,2755,20230831,-36.19,1671,20240805,5.21,2290,-23.23,20240105,1671,5.21,20240805,2575,-31.73,20230911,1671,5.21,20240805,0.10,N,026040,500,86 억,,185120,N,N,0,N,00,N
|
||
|
|
20240903,120321,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1755,11,2,0.63,3028499,1731,27.29,1744,1759,1744,2265,1221,1744,1749.57,1.12,0,18,1770,1756,1736,1722,1702,1764,1730,87,521,500,1180,1,1,16503790,290,36.56,0.55,12,0.01,48.00,3190.00,2755,20230831,-36.30,1671,20240805,5.03,2290,-23.36,20240105,1671,5.03,20240805,2575,-31.84,20230911,1671,5.03,20240805,0.10,N,026040,500,86 억,,185120,N,N,0,N,00,N
|
||
|
|
20240903,110319,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1755,11,2,0.63,3009194,1720,27.11,1744,1759,1744,2265,1221,1744,1749.53,1.12,0,29,1770,1756,1736,1722,1702,1764,1730,87,521,500,1180,1,1,16503790,290,36.56,0.55,12,0.01,48.00,3190.00,2755,20230831,-36.30,1671,20240805,5.03,2290,-23.36,20240105,1671,5.03,20240805,2575,-31.84,20230911,1671,5.03,20240805,0.10,N,026040,500,86 억,,185120,N,N,0,N,00,N
|
||
|
|
20240903,100320,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1755,11,2,0.63,566112,323,5.09,1744,1755,1744,2265,1221,1744,1752.67,1.12,0,1,1770,1756,1736,1722,1702,1764,1730,87,521,500,1180,1,1,16503790,290,36.56,0.55,12,0.00,48.00,3190.00,2755,20230831,-36.30,1671,20240805,5.03,2290,-23.36,20240105,1671,5.03,20240805,2575,-31.84,20230911,1671,5.03,20240805,0.10,N,026040,500,86 억,,185120,N,N,0,N,00,N
|
||
|
|
20240903,090321,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1744,0,3,0.00,3488,2,0.03,1744,1744,1744,2265,1221,1744,1744.00,1.12,0,1,1770,1756,1736,1722,1702,1764,1730,87,521,500,1180,1,1,16503790,288,36.33,0.55,12,0.00,48.00,3190.00,2755,20230831,-36.70,1671,20240805,4.37,2290,-23.84,20240105,1671,4.37,20240805,2575,-32.27,20230911,1671,4.37,20240805,0.10,N,026040,500,86 억,,185120,N,N,0,N,00,N
|
||
|
|
20240902,160318,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1744,22,2,1.28,10983188,6344,108.80,1723,1750,1716,2235,1206,1722,1731.27,1.13,0,-708,1772,1746,1733,1707,1694,1740,1701,87,513,500,1170,1,1,16503790,288,36.33,0.55,12,0.04,48.00,3190.00,2755,20230831,-36.70,1671,20240805,4.37,2290,-23.84,20240105,1671,4.37,20240805,2575,-32.27,20230911,1671,4.37,20240805,0.10,N,026040,500,86 억,,185835,N,N,0,N,00,N
|
||
|
|
20240902,150321,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1742,20,2,1.16,10573432,6109,104.77,1723,1750,1716,2235,1206,1722,1730.80,1.13,0,-705,1772,1746,1733,1707,1694,1740,1701,87,513,500,1170,1,1,16503790,287,36.29,0.55,12,0.04,48.00,3190.00,2755,20230831,-36.77,1671,20240805,4.25,2290,-23.93,20240105,1671,4.25,20240805,2575,-32.35,20230911,1671,4.25,20240805,0.10,N,026040,500,86 억,,185835,N,N,0,N,00,N
|
||
|
|
20240902,140322,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1745,23,2,1.34,9266284,5354,91.82,1723,1750,1716,2235,1206,1722,1730.72,1.13,0,-705,1772,1746,1733,1707,1694,1740,1701,87,513,500,1170,1,1,16503790,288,36.35,0.55,12,0.03,48.00,3190.00,2755,20230831,-36.66,1671,20240805,4.43,2290,-23.80,20240105,1671,4.43,20240805,2575,-32.23,20230911,1671,4.43,20240805,0.10,N,026040,500,86 억,,185835,N,N,0,N,00,N
|
||
|
|
20240902,130320,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1732,10,2,0.58,7269107,4207,72.15,1723,1750,1716,2235,1206,1722,1727.86,1.13,0,-455,1772,1746,1733,1707,1694,1740,1701,87,513,500,1170,1,1,16503790,286,36.08,0.54,12,0.03,48.00,3190.00,2755,20230831,-37.13,1671,20240805,3.65,2290,-24.37,20240105,1671,3.65,20240805,2575,-32.74,20230911,1671,3.65,20240805,0.10,N,026040,500,86 억,,185835,N,N,0,N,00,N
|
||
|
|
20240902,120322,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1725,3,2,0.17,7265644,4205,72.11,1723,1750,1716,2235,1206,1722,1727.86,1.13,0,-454,1772,1746,1733,1707,1694,1740,1701,87,513,500,1170,1,1,16503790,285,35.94,0.54,12,0.03,48.00,3190.00,2755,20230831,-37.39,1671,20240805,3.23,2290,-24.67,20240105,1671,3.23,20240805,2575,-33.01,20230911,1671,3.23,20240805,0.10,N,026040,500,86 억,,185835,N,N,0,N,00,N
|
||
|
|
20240902,110319,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1725,3,2,0.17,4585262,2647,45.40,1723,1750,1721,2235,1206,1722,1732.25,1.13,0,-454,1772,1746,1733,1707,1694,1740,1701,87,513,500,1170,1,1,16503790,285,35.94,0.54,12,0.02,48.00,3190.00,2755,20230831,-37.39,1671,20240805,3.23,2290,-24.67,20240105,1671,3.23,20240805,2575,-33.01,20230911,1671,3.23,20240805,0.10,N,026040,500,86 억,,185835,N,N,0,N,00,N
|
||
|
|
20240902,100319,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1722,0,3,0.00,3252697,1873,32.12,1723,1750,1722,2235,1206,1722,1736.62,1.13,0,-454,1772,1746,1733,1707,1694,1740,1701,87,513,500,1170,1,1,16503790,284,35.88,0.54,12,0.01,48.00,3190.00,2755,20230831,-37.50,1671,20240805,3.05,2290,-24.80,20240105,1671,3.05,20240805,2575,-33.13,20230911,1671,3.05,20240805,0.10,N,026040,500,86 억,,185835,N,N,0,N,00,N
|
||
|
|
20240902,090316,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1749,27,2,1.57,1086153,622,10.67,1723,1750,1723,2235,1206,1722,1746.23,1.13,0,-414,1772,1746,1733,1707,1694,1740,1701,87,513,500,1170,1,1,16503790,289,36.44,0.55,12,0.00,48.00,3190.00,2755,20230831,-36.52,1671,20240805,4.67,2290,-23.62,20240105,1671,4.67,20240805,2575,-32.08,20230911,1671,4.67,20240805,0.10,N,026040,500,86 억,,185835,N,N,0,N,00,N
|