2024-11-17 15:27:48 +09:00
|
|
|
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
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,161207,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13400,40,2,0.30,883411140,65261,120.10,13760,13900,13050,17360,9360,13360,13537.69,0.52,0,-15294,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1417,4.78,0.85,12,0.62,2806.00,15777.00,27500,20231128,-51.27,10160,20241114,31.89,25600,-47.66,20240105,10160,31.89,20241114,25600,-47.66,20240105,10160,31.89,20241114,1.57,N,285490,500,52 억,,55357,N,N,2,N,00,N
|
|
|
|
|
20241129,151222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13340,-20,5,-0.15,855630870,63187,116.29,13760,13900,13050,17360,9360,13360,13541.25,0.52,0,-15155,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1411,4.75,0.85,12,0.60,2806.00,15777.00,27500,20231128,-51.49,10160,20241114,31.30,25600,-47.89,20240105,10160,31.30,20241114,25600,-47.89,20240105,10160,31.30,20241114,1.57,N,285490,500,52 억,,55357,N,N,9,N,00,N
|
|
|
|
|
20241129,141224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13360,0,3,0.00,802279740,59188,108.93,13760,13900,13050,17360,9360,13360,13554.77,0.52,0,-13838,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1413,4.76,0.85,12,0.56,2806.00,15777.00,27500,20231128,-51.42,10160,20241114,31.50,25600,-47.81,20240105,10160,31.50,20241114,25600,-47.81,20240105,10160,31.50,20241114,1.57,N,285490,500,52 억,,55357,N,N,9,N,00,N
|
|
|
|
|
20241129,131219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13290,-70,5,-0.52,789232390,58206,107.12,13760,13900,13050,17360,9360,13360,13559.30,0.52,0,-13815,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1406,4.74,0.84,12,0.55,2806.00,15777.00,27500,20231128,-51.67,10160,20241114,30.81,25600,-48.09,20240105,10160,30.81,20241114,25600,-48.09,20240105,10160,30.81,20241114,1.57,N,285490,500,52 억,,55357,N,N,9,N,00,N
|
|
|
|
|
20241129,121222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13290,-70,5,-0.52,753703440,55524,102.18,13760,13900,13050,17360,9360,13360,13574.37,0.52,0,-13307,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1406,4.74,0.84,12,0.53,2806.00,15777.00,27500,20231128,-51.67,10160,20241114,30.81,25600,-48.09,20240105,10160,30.81,20241114,25600,-48.09,20240105,10160,30.81,20241114,1.57,N,285490,500,52 억,,55357,N,N,9,N,00,N
|
|
|
|
|
20241129,111224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13300,-60,5,-0.45,714400580,52552,96.71,13760,13900,13050,17360,9360,13360,13594.17,0.52,0,-12230,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1407,4.74,0.84,12,0.50,2806.00,15777.00,27500,20231128,-51.64,10160,20241114,30.91,25600,-48.05,20240105,10160,30.91,20241114,25600,-48.05,20240105,10160,30.91,20241114,1.57,N,285490,500,52 억,,55357,N,N,9,N,00,N
|
|
|
|
|
20241129,101215,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13350,-10,5,-0.07,636681540,46720,85.98,13760,13900,13050,17360,9360,13360,13627.60,0.52,0,-9295,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1412,4.76,0.85,12,0.44,2806.00,15777.00,27500,20231128,-51.45,10160,20241114,31.40,25600,-47.85,20240105,10160,31.40,20241114,25600,-47.85,20240105,10160,31.40,20241114,1.57,N,285490,500,52 억,,55357,N,N,9,N,00,N
|
|
|
|
|
20241129,091221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13580,220,2,1.65,445309220,32369,59.57,13760,13900,13490,17360,9360,13360,13757.27,0.52,0,-4262,13780,13570,13410,13200,13040,13490,13120,53,4000,500,9610,10,1,10575831,1436,4.84,0.86,12,0.31,2806.00,15777.00,27500,20231128,-50.62,10160,20241114,33.66,25600,-46.95,20240105,10160,33.66,20241114,25600,-46.95,20240105,10160,33.66,20241114,1.57,N,285490,500,52 억,,55357,N,N,9,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,161204,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13360,-170,5,-1.26,617525600,46083,29.20,13520,13620,13250,17580,9480,13530,13401.85,0.55,0,-3306,14496,14012,13256,12772,12016,14255,13015,53,4050,500,9740,10,1,10575831,1413,4.76,0.85,12,0.44,2806.00,15777.00,27500,20231128,-51.42,10160,20241114,31.50,25600,-47.81,20240105,10160,31.50,20241114,27500,-51.42,20231128,10160,31.50,20241114,1.58,N,285490,500,52 억,,58618,N,N,9,N,00,N
|
|
|
|
|
20241128,151227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13460,-70,5,-0.52,576984410,43050,27.28,13520,13620,13250,17580,9480,13530,13402.66,0.55,0,-3357,14496,14012,13256,12772,12016,14255,13015,53,4050,500,9740,10,1,10575831,1424,4.80,0.85,12,0.41,2806.00,15777.00,27500,20231128,-51.05,10160,20241114,32.48,25600,-47.42,20240105,10160,32.48,20241114,27500,-51.05,20231128,10160,32.48,20241114,1.58,N,285490,500,52 억,,58618,N,N,0,N,00,N
|
|
|
|
|
20241128,141223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13460,-70,5,-0.52,546450340,40778,25.84,13520,13620,13250,17580,9480,13530,13400.62,0.55,0,-3343,14496,14012,13256,12772,12016,14255,13015,53,4050,500,9740,10,1,10575831,1424,4.80,0.85,12,0.39,2806.00,15777.00,27500,20231128,-51.05,10160,20241114,32.48,25600,-47.42,20240105,10160,32.48,20241114,27500,-51.05,20231128,10160,32.48,20241114,1.58,N,285490,500,52 억,,58618,N,N,0,N,00,N
|
|
|
|
|
20241128,131222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13530,0,3,0.00,486583160,36356,23.04,13520,13530,13250,17580,9480,13530,13383.85,0.55,0,-3175,14496,14012,13256,12772,12016,14255,13015,53,4050,500,9740,10,1,10575831,1431,4.82,0.86,12,0.34,2806.00,15777.00,27500,20231128,-50.80,10160,20241114,33.17,25600,-47.15,20240105,10160,33.17,20241114,27500,-50.80,20231128,10160,33.17,20241114,1.58,N,285490,500,52 억,,58618,N,N,0,N,00,N
|
|
|
|
|
20241128,121222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13320,-210,5,-1.55,431322650,32262,20.44,13520,13530,13250,17580,9480,13530,13369.37,0.55,0,-2961,14496,14012,13256,12772,12016,14255,13015,53,4050,500,9740,10,1,10575831,1409,4.75,0.84,12,0.31,2806.00,15777.00,27500,20231128,-51.56,10160,20241114,31.10,25600,-47.97,20240105,10160,31.10,20241114,27500,-51.56,20231128,10160,31.10,20241114,1.58,N,285490,500,52 억,,58618,N,N,0,N,00,N
|
|
|
|
|
20241128,111225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13380,-150,5,-1.11,275616690,20668,13.10,13520,13530,13250,17580,9480,13530,13335.43,0.55,0,1396,14496,14012,13256,12772,12016,14255,13015,53,4050,500,9740,10,1,10575831,1415,4.77,0.85,12,0.20,2806.00,15777.00,27500,20231128,-51.35,10160,20241114,31.69,25600,-47.73,20240105,10160,31.69,20241114,27500,-51.35,20231128,10160,31.69,20241114,1.58,N,285490,500,52 억,,58618,N,N,0,N,00,N
|
|
|
|
|
20241128,101223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13250,-280,5,-2.07,235406650,17647,11.18,13520,13530,13250,17580,9480,13530,13339.75,0.55,0,2063,14496,14012,13256,12772,12016,14255,13015,53,4050,500,9740,10,1,10575831,1401,4.72,0.84,12,0.17,2806.00,15777.00,27500,20231128,-51.82,10160,20241114,30.41,25600,-48.24,20240105,10160,30.41,20241114,27500,-51.82,20231128,10160,30.41,20241114,1.58,N,285490,500,52 억,,58618,N,N,0,N,00,N
|
|
|
|
|
20241128,091220,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13400,-130,5,-0.96,41514230,3093,1.96,13520,13530,13320,17580,9480,13530,13421.99,0.55,0,-710,14496,14012,13256,12772,12016,14255,13015,53,4050,500,9740,10,1,10575831,1417,4.78,0.85,12,0.03,2806.00,15777.00,27500,20231128,-51.27,10160,20241114,31.89,25600,-47.66,20240105,10160,31.89,20241114,27500,-51.27,20231128,10160,31.89,20241114,1.58,N,285490,500,52 억,,58618,N,N,0,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,161150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13530,1070,2,8.59,2103653200,157251,234.57,12500,13740,12500,16190,8730,12460,13377.43,0.52,0,3541,13000,12730,12190,11920,11380,12865,12055,53,3730,500,8970,10,1,10575831,1431,4.82,0.86,12,1.49,2806.00,15777.00,27500,20231128,-50.80,10160,20241114,33.17,25600,-47.15,20240105,10160,33.17,20241114,27500,-50.80,20231128,10160,33.17,20241114,1.65,N,285490,500,52 억,,55107,N,N,0,N,00,N
|
|
|
|
|
20241127,151214,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13460,1000,2,8.03,2032614850,151987,226.72,12500,13740,12500,16190,8730,12460,13373.61,0.52,0,3114,13000,12730,12190,11920,11380,12865,12055,53,3730,500,8970,10,1,10575831,1424,4.80,0.85,12,1.44,2806.00,15777.00,27500,20231128,-51.05,10160,20241114,32.48,25600,-47.42,20240105,10160,32.48,20241114,27500,-51.05,20231128,10160,32.48,20241114,1.65,N,285490,500,52 억,,55107,N,N,0,N,00,N
|
|
|
|
|
20241127,141209,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13640,1180,2,9.47,1896179310,141901,211.68,12500,13740,12500,16190,8730,12460,13362.69,0.52,0,5555,13000,12730,12190,11920,11380,12865,12055,53,3730,500,8970,10,1,10575831,1443,4.86,0.86,12,1.34,2806.00,15777.00,27500,20231128,-50.40,10160,20241114,34.25,25600,-46.72,20240105,10160,34.25,20241114,27500,-50.40,20231128,10160,34.25,20241114,1.65,N,285490,500,52 억,,55107,N,N,0,N,00,N
|
|
|
|
|
20241127,131203,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13430,970,2,7.78,1800330770,134823,201.12,12500,13740,12500,16190,8730,12460,13353.29,0.52,0,5832,13000,12730,12190,11920,11380,12865,12055,53,3730,500,8970,10,1,10575831,1420,4.79,0.85,12,1.27,2806.00,15777.00,27500,20231128,-51.16,10160,20241114,32.19,25600,-47.54,20240105,10160,32.19,20241114,27500,-51.16,20231128,10160,32.19,20241114,1.65,N,285490,500,52 억,,55107,N,N,0,N,00,N
|
|
|
|
|
20241127,121217,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13480,1020,2,8.19,1722879920,129074,192.54,12500,13740,12500,16190,8730,12460,13348.00,0.52,0,5479,13000,12730,12190,11920,11380,12865,12055,53,3730,500,8970,10,1,10575831,1426,4.80,0.85,12,1.22,2806.00,15777.00,27500,20231128,-50.98,10160,20241114,32.68,25600,-47.34,20240105,10160,32.68,20241114,27500,-50.98,20231128,10160,32.68,20241114,1.65,N,285490,500,52 억,,55107,N,N,0,N,00,N
|
|
|
|
|
20241127,111212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13490,1030,2,8.27,1619793790,121450,181.17,12500,13740,12500,16190,8730,12460,13337.12,0.52,0,4361,13000,12730,12190,11920,11380,12865,12055,53,3730,500,8970,10,1,10575831,1427,4.81,0.86,12,1.15,2806.00,15777.00,27500,20231128,-50.95,10160,20241114,32.78,25600,-47.30,20240105,10160,32.78,20241114,27500,-50.95,20231128,10160,32.78,20241114,1.65,N,285490,500,52 억,,55107,N,N,0,N,00,N
|
|
|
|
|
20241127,101212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13600,1140,2,9.15,1299447860,97673,145.70,12500,13740,12500,16190,8730,12460,13304.06,0.52,0,4137,13000,12730,12190,11920,11380,12865,12055,53,3730,500,8970,10,1,10575831,1438,4.85,0.86,12,0.92,2806.00,15777.00,27500,20231128,-50.55,10160,20241114,33.86,25600,-46.88,20240105,10160,33.86,20241114,27500,-50.55,20231128,10160,33.86,20241114,1.65,N,285490,500,52 억,,55107,N,N,0,N,00,N
|
|
|
|
|
20241127,091211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12890,430,2,3.45,178151830,13966,20.83,12500,12950,12500,16190,8730,12460,12756.11,0.52,0,2208,13000,12730,12190,11920,11380,12865,12055,53,3730,500,8970,10,1,10575831,1363,4.59,0.82,12,0.13,2806.00,15777.00,27500,20231128,-53.13,10160,20241114,26.87,25600,-49.65,20240105,10160,26.87,20241114,27500,-53.13,20231128,10160,26.87,20241114,1.65,N,285490,500,52 억,,55107,N,N,0,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,161152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12460,840,2,7.23,816638830,66970,341.91,11650,12460,11650,15100,8140,11620,12193.92,0.47,0,5309,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1318,4.44,0.79,12,0.63,2806.00,15777.00,27500,20231128,-54.69,10160,20241114,22.64,25600,-51.33,20240105,10160,22.64,20241114,27500,-54.69,20231128,10160,22.64,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
|
|
|
|
|
20241126,151205,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12420,800,2,6.88,769230600,63159,322.45,11650,12460,11650,15100,8140,11620,12179.27,0.47,0,5209,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1314,4.43,0.79,12,0.60,2806.00,15777.00,27500,20231128,-54.84,10160,20241114,22.24,25600,-51.48,20240105,10160,22.24,20241114,27500,-54.84,20231128,10160,22.24,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
|
|
|
|
|
20241126,141206,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12230,610,2,5.25,546253940,45126,230.39,11650,12350,11650,15100,8140,11620,12105.08,0.47,0,4764,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1293,4.36,0.78,12,0.43,2806.00,15777.00,27500,20231128,-55.53,10160,20241114,20.37,25600,-52.23,20240105,10160,20.37,20241114,27500,-55.53,20231128,10160,20.37,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
|
|
|
|
|
20241126,131200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12130,510,2,4.39,429217810,35473,181.10,11650,12350,11650,15100,8140,11620,12099.85,0.47,0,3486,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1283,4.32,0.77,12,0.34,2806.00,15777.00,27500,20231128,-55.89,10160,20241114,19.39,25600,-52.62,20240105,10160,19.39,20241114,27500,-55.89,20231128,10160,19.39,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
|
|
|
|
|
20241126,121208,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12120,500,2,4.30,394356260,32603,166.45,11650,12350,11650,15100,8140,11620,12095.70,0.47,0,2200,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1282,4.32,0.77,12,0.31,2806.00,15777.00,27500,20231128,-55.93,10160,20241114,19.29,25600,-52.66,20240105,10160,19.29,20241114,27500,-55.93,20231128,10160,19.29,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
|
|
|
|
|
20241126,111211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12230,610,2,5.25,334059500,27634,141.08,11650,12350,11650,15100,8140,11620,12088.71,0.47,0,1676,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1293,4.36,0.78,12,0.26,2806.00,15777.00,27500,20231128,-55.53,10160,20241114,20.37,25600,-52.23,20240105,10160,20.37,20241114,27500,-55.53,20231128,10160,20.37,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
|
|
|
|
|
20241126,101221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12000,380,2,3.27,127211750,10697,54.61,11650,12080,11650,15100,8140,11620,11892.28,0.47,0,1063,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1269,4.28,0.76,12,0.10,2806.00,15777.00,27500,20231128,-56.36,10160,20241114,18.11,25600,-53.12,20240105,10160,18.11,20241114,27500,-56.36,20231128,10160,18.11,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
|
|
|
|
|
20241126,091209,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11770,150,2,1.29,24488010,2092,10.68,11650,11770,11650,15100,8140,11620,11705.55,0.47,0,356,11873,11746,11593,11466,11313,11810,11530,53,3480,500,8360,10,1,10575831,1245,4.19,0.75,12,0.02,2806.00,15777.00,27500,20231128,-57.20,10160,20241114,15.85,25600,-54.02,20240105,10160,15.85,20241114,27500,-57.20,20231128,10160,15.85,20241114,1.67,N,285490,500,52 억,,49990,N,N,0,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,161138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11620,-10,5,-0.09,225636510,19522,111.55,11600,11720,11440,15110,8150,11630,11557.57,0.42,0,5313,12036,11832,11716,11512,11396,11775,11455,53,3480,500,8370,10,1,10575831,1229,4.14,0.74,12,0.18,2806.00,15777.00,27500,20231128,-57.75,10160,20241114,14.37,25600,-54.61,20240105,10160,14.37,20241114,27500,-57.75,20231128,10160,14.37,20241114,1.67,N,285490,500,52 억,,44812,N,N,1,N,00,N
|
|
|
|
|
20241125,151201,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11670,40,2,0.34,221940700,19204,109.74,11600,11720,11440,15110,8150,11630,11557.00,0.42,0,5365,12036,11832,11716,11512,11396,11775,11455,53,3480,500,8370,10,1,10575831,1234,4.16,0.74,12,0.18,2806.00,15777.00,27500,20231128,-57.56,10160,20241114,14.86,25600,-54.41,20240105,10160,14.86,20241114,27500,-57.56,20231128,10160,14.86,20241114,1.67,N,285490,500,52 억,,44812,N,N,1,N,00,N
|
|
|
|
|
20241125,141158,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11650,20,2,0.17,212338770,18380,105.03,11600,11720,11440,15110,8150,11630,11552.71,0.42,0,5039,12036,11832,11716,11512,11396,11775,11455,53,3480,500,8370,10,1,10575831,1232,4.15,0.74,12,0.17,2806.00,15777.00,27500,20231128,-57.64,10160,20241114,14.67,25600,-54.49,20240105,10160,14.67,20241114,27500,-57.64,20231128,10160,14.67,20241114,1.67,N,285490,500,52 억,,44812,N,N,1,N,00,N
|
|
|
|
|
20241125,131149,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11590,-40,5,-0.34,202897980,17568,100.39,11600,11720,11440,15110,8150,11630,11549.29,0.42,0,4739,12036,11832,11716,11512,11396,11775,11455,53,3480,500,8370,10,1,10575831,1226,4.13,0.73,12,0.17,2806.00,15777.00,27500,20231128,-57.85,10160,20241114,14.07,25600,-54.73,20240105,10160,14.07,20241114,27500,-57.85,20231128,10160,14.07,20241114,1.67,N,285490,500,52 억,,44812,N,N,1,N,00,N
|
|
|
|
|
20241125,121204,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11500,-130,5,-1.12,150329240,13022,74.41,11600,11720,11440,15110,8150,11630,11544.25,0.42,0,3348,12036,11832,11716,11512,11396,11775,11455,53,3480,500,8370,10,1,10575831,1216,4.10,0.73,12,0.12,2806.00,15777.00,27500,20231128,-58.18,10160,20241114,13.19,25600,-55.08,20240105,10160,13.19,20241114,27500,-58.18,20231128,10160,13.19,20241114,1.67,N,285490,500,52 억,,44812,N,N,1,N,00,N
|
|
|
|
|
20241125,111157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11460,-170,5,-1.46,132697940,11484,65.62,11600,11720,11440,15110,8150,11630,11555.03,0.42,0,2908,12036,11832,11716,11512,11396,11775,11455,53,3480,500,8370,10,1,10575831,1212,4.08,0.73,12,0.11,2806.00,15777.00,27500,20231128,-58.33,10160,20241114,12.80,25600,-55.23,20240105,10160,12.80,20241114,27500,-58.33,20231128,10160,12.80,20241114,1.67,N,285490,500,52 억,,44812,N,N,1,N,00,N
|
|
|
|
|
20241125,101141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11570,-60,5,-0.52,74944480,6467,36.95,11600,11720,11510,15110,8150,11630,11588.76,0.42,0,2442,12036,11832,11716,11512,11396,11775,11455,53,3480,500,8370,10,1,10575831,1224,4.12,0.73,12,0.06,2806.00,15777.00,27500,20231128,-57.93,10160,20241114,13.88,25600,-54.80,20240105,10160,13.88,20241114,27500,-57.93,20231128,10160,13.88,20241114,1.67,N,285490,500,52 억,,44812,N,N,1,N,00,N
|
|
|
|
|
20241125,091144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11690,60,2,0.52,19879770,1708,9.76,11600,11720,11590,15110,8150,11630,11639.21,0.42,0,848,12036,11832,11716,11512,11396,11775,11455,53,3480,500,8370,10,1,10575831,1236,4.17,0.74,12,0.02,2806.00,15777.00,27500,20231128,-57.49,10160,20241114,15.06,25600,-54.34,20240105,10160,15.06,20241114,27500,-57.49,20231128,10160,15.06,20241114,1.67,N,285490,500,52 억,,44812,N,N,1,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,161040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11630,-250,5,-2.10,205114980,17459,82.47,11770,11920,11600,15440,8320,11880,11748.73,0.41,0,1732,12326,12102,11816,11592,11306,12215,11705,53,3560,500,8550,10,1,10575831,1230,4.14,0.74,12,0.17,2806.00,15777.00,27500,20231128,-57.71,10160,20241114,14.47,25600,-54.57,20240105,10160,14.47,20241114,27500,-57.71,20231128,10160,14.47,20241114,1.74,N,285490,500,52 억,,43242,N,N,1,N,00,N
|
|
|
|
|
20241122,151054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11660,-220,5,-1.85,187997990,15988,75.53,11770,11920,11600,15440,8320,11880,11758.66,0.41,0,1825,12326,12102,11816,11592,11306,12215,11705,53,3560,500,8550,10,1,10575831,1233,4.16,0.74,12,0.15,2806.00,15777.00,27500,20231128,-57.60,10160,20241114,14.76,25600,-54.45,20240105,10160,14.76,20241114,27500,-57.60,20231128,10160,14.76,20241114,1.74,N,285490,500,52 억,,43242,N,N,1,N,00,N
|
|
|
|
|
20241122,141055,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11630,-250,5,-2.10,182286590,15497,73.21,11770,11920,11600,15440,8320,11880,11762.66,0.41,0,1903,12326,12102,11816,11592,11306,12215,11705,53,3560,500,8550,10,1,10575831,1230,4.14,0.74,12,0.15,2806.00,15777.00,27500,20231128,-57.71,10160,20241114,14.47,25600,-54.57,20240105,10160,14.47,20241114,27500,-57.71,20231128,10160,14.47,20241114,1.74,N,285490,500,52 억,,43242,N,N,1,N,00,N
|
|
|
|
|
20241122,131050,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11700,-180,5,-1.52,135524070,11487,54.26,11770,11920,11660,15440,8320,11880,11798.00,0.41,0,1698,12326,12102,11816,11592,11306,12215,11705,53,3560,500,8550,10,1,10575831,1237,4.17,0.74,12,0.11,2806.00,15777.00,27500,20231128,-57.45,10160,20241114,15.16,25600,-54.30,20240105,10160,15.16,20241114,27500,-57.45,20231128,10160,15.16,20241114,1.74,N,285490,500,52 억,,43242,N,N,1,N,00,N
|
|
|
|
|
20241122,121057,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11790,-90,5,-0.76,90864710,7683,36.29,11770,11920,11760,15440,8320,11880,11826.69,0.41,0,846,12326,12102,11816,11592,11306,12215,11705,53,3560,500,8550,10,1,10575831,1247,4.20,0.75,12,0.07,2806.00,15777.00,27500,20231128,-57.13,10160,20241114,16.04,25600,-53.95,20240105,10160,16.04,20241114,27500,-57.13,20231128,10160,16.04,20241114,1.74,N,285490,500,52 억,,43242,N,N,1,N,00,N
|
|
|
|
|
20241122,111048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11850,-30,5,-0.25,70034510,5919,27.96,11770,11920,11760,15440,8320,11880,11832.11,0.41,0,469,12326,12102,11816,11592,11306,12215,11705,53,3560,500,8550,10,1,10575831,1253,4.22,0.75,12,0.06,2806.00,15777.00,27500,20231128,-56.91,10160,20241114,16.63,25600,-53.71,20240105,10160,16.63,20241114,27500,-56.91,20231128,10160,16.63,20241114,1.74,N,285490,500,52 억,,43242,N,N,1,N,00,N
|
|
|
|
|
20241122,101106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11830,-50,5,-0.42,57577670,4867,22.99,11770,11920,11760,15440,8320,11880,11830.17,0.41,0,697,12326,12102,11816,11592,11306,12215,11705,53,3560,500,8550,10,1,10575831,1251,4.22,0.75,12,0.05,2806.00,15777.00,27500,20231128,-56.98,10160,20241114,16.44,25600,-53.79,20240105,10160,16.44,20241114,27500,-56.98,20231128,10160,16.44,20241114,1.74,N,285490,500,52 억,,43242,N,N,1,N,00,N
|
|
|
|
|
20241122,091057,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11870,-10,5,-0.08,28384310,2409,11.38,11770,11890,11760,15440,8320,11880,11782.41,0.41,0,116,12326,12102,11816,11592,11306,12215,11705,53,3560,500,8550,10,1,10575831,1255,4.23,0.75,12,0.02,2806.00,15777.00,27500,20231128,-56.84,10160,20241114,16.83,25600,-53.63,20240105,10160,16.83,20241114,27500,-56.84,20231128,10160,16.83,20241114,1.74,N,285490,500,52 억,,43242,N,N,1,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,161047,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11880,240,2,2.06,248544510,21061,71.96,11730,12040,11530,15130,8150,11640,11801.17,0.41,0,413,12000,11820,11610,11430,11220,11910,11520,53,3490,500,8380,10,1,10575831,1256,4.23,0.75,12,0.20,2806.00,15777.00,27500,20231128,-56.80,10160,20241114,16.93,25600,-53.59,20240105,10160,16.93,20241114,27500,-56.80,20231128,10160,16.93,20241114,1.66,N,285490,500,52 억,,43125,N,N,1,N,00,N
|
|
|
|
|
20241121,151108,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11850,210,2,1.80,231736840,19640,67.11,11730,12040,11530,15130,8150,11640,11799.23,0.41,0,516,12000,11820,11610,11430,11220,11910,11520,53,3490,500,8380,10,1,10575831,1253,4.22,0.75,12,0.19,2806.00,15777.00,27500,20231128,-56.91,10160,20241114,16.63,25600,-53.71,20240105,10160,16.63,20241114,27500,-56.91,20231128,10160,16.63,20241114,1.66,N,285490,500,52 억,,43125,N,N,3,N,00,N
|
|
|
|
|
20241121,141105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11840,200,2,1.72,181852290,15413,52.67,11730,12040,11530,15130,8150,11640,11798.63,0.41,0,524,12000,11820,11610,11430,11220,11910,11520,53,3490,500,8380,10,1,10575831,1252,4.22,0.75,12,0.15,2806.00,15777.00,27500,20231128,-56.95,10160,20241114,16.54,25600,-53.75,20240105,10160,16.54,20241114,27500,-56.95,20231128,10160,16.54,20241114,1.66,N,285490,500,52 억,,43125,N,N,3,N,00,N
|
|
|
|
|
20241121,131058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11950,310,2,2.66,129715900,11049,37.75,11730,11950,11530,15130,8150,11640,11740.06,0.41,0,-774,12000,11820,11610,11430,11220,11910,11520,53,3490,500,8380,10,1,10575831,1264,4.26,0.76,12,0.10,2806.00,15777.00,27500,20231128,-56.55,10160,20241114,17.62,25600,-53.32,20240105,10160,17.62,20241114,27500,-56.55,20231128,10160,17.62,20241114,1.66,N,285490,500,52 억,,43125,N,N,3,N,00,N
|
|
|
|
|
20241121,121058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11720,80,2,0.69,78251100,6697,22.88,11730,11780,11530,15130,8150,11640,11684.50,0.41,0,-1188,12000,11820,11610,11430,11220,11910,11520,53,3490,500,8380,10,1,10575831,1239,4.18,0.74,12,0.06,2806.00,15777.00,27500,20231128,-57.38,10160,20241114,15.35,25600,-54.22,20240105,10160,15.35,20241114,27500,-57.38,20231128,10160,15.35,20241114,1.66,N,285490,500,52 억,,43125,N,N,3,N,00,N
|
|
|
|
|
20241121,111103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11750,110,2,0.95,60419980,5178,17.69,11730,11770,11530,15130,8150,11640,11668.59,0.41,0,-1048,12000,11820,11610,11430,11220,11910,11520,53,3490,500,8380,10,1,10575831,1243,4.19,0.74,12,0.05,2806.00,15777.00,27500,20231128,-57.27,10160,20241114,15.65,25600,-54.10,20240105,10160,15.65,20241114,27500,-57.27,20231128,10160,15.65,20241114,1.66,N,285490,500,52 억,,43125,N,N,3,N,00,N
|
|
|
|
|
20241121,101101,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11710,70,2,0.60,41346860,3552,12.14,11730,11770,11530,15130,8150,11640,11640.44,0.41,0,-776,12000,11820,11610,11430,11220,11910,11520,53,3490,500,8380,10,1,10575831,1238,4.17,0.74,12,0.03,2806.00,15777.00,27500,20231128,-57.42,10160,20241114,15.26,25600,-54.26,20240105,10160,15.26,20241114,27500,-57.42,20231128,10160,15.26,20241114,1.66,N,285490,500,52 억,,43125,N,N,3,N,00,N
|
|
|
|
|
20241121,091103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11580,-60,5,-0.52,13650070,1179,4.03,11730,11730,11530,15130,8150,11640,11577.67,0.41,0,-124,12000,11820,11610,11430,11220,11910,11520,53,3490,500,8380,10,1,10575831,1225,4.13,0.73,12,0.01,2806.00,15777.00,27500,20231128,-57.89,10160,20241114,13.98,25600,-54.77,20240105,10160,13.98,20241114,27500,-57.89,20231128,10160,13.98,20241114,1.66,N,285490,500,52 억,,43125,N,N,3,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,161053,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11640,20,2,0.17,336089160,29043,68.46,11620,11790,11400,15100,8140,11620,11572.12,0.38,0,2736,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1231,4.15,0.74,12,0.27,2806.00,15777.00,27500,20231128,-57.67,10160,20241114,14.57,25600,-54.53,20240105,10160,14.57,20241114,27500,-57.67,20231128,10160,14.57,20241114,1.74,N,285490,500,52 억,,40387,N,N,3,N,00,N
|
|
|
|
|
20241120,151107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11630,10,2,0.09,321660510,27802,65.53,11620,11790,11400,15100,8140,11620,11569.69,0.38,0,2671,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1230,4.14,0.74,12,0.26,2806.00,15777.00,27500,20231128,-57.71,10160,20241114,14.47,25600,-54.57,20240105,10160,14.47,20241114,27500,-57.71,20231128,10160,14.47,20241114,1.74,N,285490,500,52 억,,40387,N,N,4,N,00,N
|
|
|
|
|
20241120,141110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11650,30,2,0.26,284268440,24574,57.92,11620,11790,11400,15100,8140,11620,11567.85,0.38,0,2780,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1232,4.15,0.74,12,0.23,2806.00,15777.00,27500,20231128,-57.64,10160,20241114,14.67,25600,-54.49,20240105,10160,14.67,20241114,27500,-57.64,20231128,10160,14.67,20241114,1.74,N,285490,500,52 억,,40387,N,N,4,N,00,N
|
|
|
|
|
20241120,131111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11560,-60,5,-0.52,277820710,24018,56.61,11620,11790,11400,15100,8140,11620,11567.19,0.38,0,2836,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1223,4.12,0.73,12,0.23,2806.00,15777.00,27500,20231128,-57.96,10160,20241114,13.78,25600,-54.84,20240105,10160,13.78,20241114,27500,-57.96,20231128,10160,13.78,20241114,1.74,N,285490,500,52 억,,40387,N,N,4,N,00,N
|
|
|
|
|
20241120,121109,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11660,40,2,0.34,262063530,22661,53.42,11620,11790,11400,15100,8140,11620,11564.52,0.38,0,2756,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1233,4.16,0.74,12,0.21,2806.00,15777.00,27500,20231128,-57.60,10160,20241114,14.76,25600,-54.45,20240105,10160,14.76,20241114,27500,-57.60,20231128,10160,14.76,20241114,1.74,N,285490,500,52 억,,40387,N,N,4,N,00,N
|
|
|
|
|
20241120,111112,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11620,0,3,0.00,214853700,18592,43.82,11620,11790,11400,15100,8140,11620,11556.24,0.38,0,1677,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1229,4.14,0.74,12,0.18,2806.00,15777.00,27500,20231128,-57.75,10160,20241114,14.37,25600,-54.61,20240105,10160,14.37,20241114,27500,-57.75,20231128,10160,14.37,20241114,1.74,N,285490,500,52 억,,40387,N,N,4,N,00,N
|
|
|
|
|
20241120,101110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11540,-80,5,-0.69,136487140,11873,27.99,11620,11640,11400,15100,8140,11620,11495.59,0.38,0,3648,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1220,4.11,0.73,12,0.11,2806.00,15777.00,27500,20231128,-58.04,10160,20241114,13.58,25600,-54.92,20240105,10160,13.58,20241114,27500,-58.04,20231128,10160,13.58,20241114,1.74,N,285490,500,52 억,,40387,N,N,4,N,00,N
|
|
|
|
|
20241120,091109,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11440,-180,5,-1.55,114392590,9950,23.45,11620,11640,11400,15100,8140,11620,11496.74,0.38,0,3459,12433,12026,11433,11026,10433,12230,11230,53,3480,500,8360,10,1,10575831,1210,4.08,0.73,12,0.09,2806.00,15777.00,27500,20231128,-58.40,10160,20241114,12.60,25600,-55.31,20240105,10160,12.60,20241114,27500,-58.40,20231128,10160,12.60,20241114,1.74,N,285490,500,52 억,,40387,N,N,4,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,161008,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11620,550,2,4.97,482924290,42250,101.38,11110,11840,10840,14390,7750,11070,11429.96,0.30,0,8781,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1229,4.14,0.74,12,0.40,2806.00,15777.00,27500,20231128,-57.75,10160,20241114,14.37,25600,-54.61,20240105,10160,14.37,20241114,27500,-57.75,20231128,10160,14.37,20241114,1.56,N,285490,500,52 억,,31695,N,N,4,N,00,N
|
|
|
|
|
20241119,151025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11610,540,2,4.88,430147100,37731,90.53,11110,11840,10840,14390,7750,11070,11400.36,0.30,0,8625,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1228,4.14,0.74,12,0.36,2806.00,15777.00,27500,20231128,-57.78,10160,20241114,14.27,25600,-54.65,20240105,10160,14.27,20241114,27500,-57.78,20231128,10160,14.27,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N
|
|
|
|
|
20241119,141025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11540,470,2,4.25,391610270,34393,82.52,11110,11840,10840,14390,7750,11070,11386.34,0.30,0,8292,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1220,4.11,0.73,12,0.33,2806.00,15777.00,27500,20231128,-58.04,10160,20241114,13.58,25600,-54.92,20240105,10160,13.58,20241114,27500,-58.04,20231128,10160,13.58,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N
|
|
|
|
|
20241119,131027,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11750,680,2,6.14,341512360,30070,72.15,11110,11840,10840,14390,7750,11070,11357.25,0.30,0,7732,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1243,4.19,0.74,12,0.28,2806.00,15777.00,27500,20231128,-57.27,10160,20241114,15.65,25600,-54.10,20240105,10160,15.65,20241114,27500,-57.27,20231128,10160,15.65,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N
|
|
|
|
|
20241119,121014,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11380,310,2,2.80,217982640,19423,46.60,11110,11380,10840,14390,7750,11070,11222.91,0.30,0,5117,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1204,4.06,0.72,12,0.18,2806.00,15777.00,27500,20231128,-58.62,10160,20241114,12.01,25600,-55.55,20240105,10160,12.01,20241114,27500,-58.62,20231128,10160,12.01,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N
|
|
|
|
|
20241119,111026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11220,150,2,1.36,159445950,14229,34.14,11110,11380,10840,14390,7750,11070,11205.70,0.30,0,4037,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1187,4.00,0.71,12,0.13,2806.00,15777.00,27500,20231128,-59.20,10160,20241114,10.43,25600,-56.17,20240105,10160,10.43,20241114,27500,-59.20,20231128,10160,10.43,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N
|
|
|
|
|
20241119,101051,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11250,180,2,1.63,63119570,5708,13.70,11110,11250,10840,14390,7750,11070,11058.09,0.30,0,1266,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1190,4.01,0.71,12,0.05,2806.00,15777.00,27500,20231128,-59.09,10160,20241114,10.73,25600,-56.05,20240105,10160,10.73,20241114,27500,-59.09,20231128,10160,10.73,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N
|
|
|
|
|
20241119,091047,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11160,90,2,0.81,30725670,2796,6.71,11110,11160,10840,14390,7750,11070,10989.15,0.30,0,808,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1180,3.98,0.71,12,0.03,2806.00,15777.00,27500,20231128,-59.42,10160,20241114,9.84,25600,-56.41,20240105,10160,9.84,20241114,27500,-59.42,20231128,10160,9.84,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,161013,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11070,-330,5,-2.89,472324150,41676,10.65,11200,11750,11000,14820,7980,11400,11332.56,0.30,0,-93,13366,12382,11506,10522,9646,12875,11015,53,3420,500,8200,10,1,10575831,1171,3.95,0.70,12,0.39,2806.00,15777.00,27500,20231128,-59.75,10160,20241114,8.96,25600,-56.76,20240105,10160,8.96,20241114,27500,-59.75,20231128,10160,8.96,20241114,1.56,N,285490,500,52 억,,31770,N,N,10,N,00,N
|
|
|
|
|
20241118,151026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11110,-290,5,-2.54,455811950,40187,10.27,11200,11750,11000,14820,7980,11400,11341.66,0.30,0,-40,13366,12382,11506,10522,9646,12875,11015,53,3420,500,8200,10,1,10575831,1175,3.96,0.70,12,0.38,2806.00,15777.00,27500,20231128,-59.60,10160,20241114,9.35,25600,-56.60,20240105,10160,9.35,20241114,27500,-59.60,20231128,10160,9.35,20241114,1.56,N,285490,500,52 억,,31770,N,N,14,N,00,N
|
|
|
|
|
20241118,141028,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11200,-200,5,-1.75,415404030,36554,9.34,11200,11750,11000,14820,7980,11400,11363.70,0.30,0,-990,13366,12382,11506,10522,9646,12875,11015,53,3420,500,8200,10,1,10575831,1184,3.99,0.71,12,0.35,2806.00,15777.00,27500,20231128,-59.27,10160,20241114,10.24,25600,-56.25,20240105,10160,10.24,20241114,27500,-59.27,20231128,10160,10.24,20241114,1.56,N,285490,500,52 억,,31770,N,N,14,N,00,N
|
|
|
|
|
20241118,131021,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11250,-150,5,-1.32,383137920,33673,8.61,11200,11750,11000,14820,7980,11400,11377.92,0.30,0,-767,13366,12382,11506,10522,9646,12875,11015,53,3420,500,8200,10,1,10575831,1190,4.01,0.71,12,0.32,2806.00,15777.00,27500,20231128,-59.09,10160,20241114,10.73,25600,-56.05,20240105,10160,10.73,20241114,27500,-59.09,20231128,10160,10.73,20241114,1.56,N,285490,500,52 억,,31770,N,N,14,N,00,N
|
|
|
|
|
20241118,121025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11270,-130,5,-1.14,345373880,30317,7.75,11200,11750,11000,14820,7980,11400,11391.98,0.30,0,-685,13366,12382,11506,10522,9646,12875,11015,53,3420,500,8200,10,1,10575831,1192,4.02,0.71,12,0.29,2806.00,15777.00,27500,20231128,-59.02,10160,20241114,10.93,25600,-55.98,20240105,10160,10.93,20241114,27500,-59.02,20231128,10160,10.93,20241114,1.56,N,285490,500,52 억,,31770,N,N,14,N,00,N
|
|
|
|
|
20241118,111026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11450,50,2,0.44,268194720,23500,6.01,11200,11750,11000,14820,7980,11400,11412.77,0.30,0,268,13366,12382,11506,10522,9646,12875,11015,53,3420,500,8200,10,1,10575831,1211,4.08,0.73,12,0.22,2806.00,15777.00,27500,20231128,-58.36,10160,20241114,12.70,25600,-55.27,20240105,10160,12.70,20241114,27500,-58.36,20231128,10160,12.70,20241114,1.56,N,285490,500,52 억,,31770,N,N,14,N,00,N
|
|
|
|
|
20241118,101014,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11440,40,2,0.35,214691230,18819,4.81,11200,11750,11000,14820,7980,11400,11408.40,0.30,0,2521,13366,12382,11506,10522,9646,12875,11015,53,3420,500,8200,10,1,10575831,1210,4.08,0.73,12,0.18,2806.00,15777.00,27500,20231128,-58.40,10160,20241114,12.60,25600,-55.31,20240105,10160,12.60,20241114,27500,-58.40,20231128,10160,12.60,20241114,1.56,N,285490,500,52 억,,31770,N,N,14,N,00,N
|
|
|
|
|
20241118,091012,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11480,80,2,0.70,65819790,5855,1.50,11200,11480,11000,14820,7980,11400,11229.40,0.30,0,500,13366,12382,11506,10522,9646,12875,11015,53,3420,500,8200,10,1,10575831,1214,4.09,0.73,12,0.06,2806.00,15777.00,27500,20231128,-58.25,10160,20241114,12.99,25600,-55.16,20240105,10160,12.99,20241114,27500,-58.25,20231128,10160,12.99,20241114,1.56,N,285490,500,52 억,,31770,N,N,14,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,161049,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11400,1200,2,11.76,4476607450,390581,2734.59,10850,12490,10630,13260,7140,10200,11461.45,0.51,0,-21605,10480,10340,10250,10110,10020,10295,10065,53,3060,500,7340,10,1,10575831,1206,4.06,0.72,12,3.69,2806.00,15777.00,27500,20231128,-58.55,10160,20241114,12.20,25600,-55.47,20240105,10160,12.20,20241114,27500,-58.55,20231128,10160,12.20,20241114,1.63,N,285490,500,52 억,,53476,N,N,14,N,00,N
|
|
|
|
|
20241115,151124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11370,1170,2,11.47,4388718580,382869,2680.59,10850,12490,10630,13260,7140,10200,11462.72,0.51,0,-22159,10480,10340,10250,10110,10020,10295,10065,53,3060,500,7340,10,1,10575831,1202,4.05,0.72,12,3.62,2806.00,15777.00,27500,20231128,-58.65,10160,20241114,11.91,25600,-55.59,20240105,10160,11.91,20241114,27500,-58.65,20231128,10160,11.91,20241114,1.63,N,285490,500,52 억,,53476,N,N,0,N,00,N
|
|
|
|
|
20241115,141111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11220,1020,2,10.00,4091640830,356843,2498.38,10850,12490,10630,13260,7140,10200,11466.22,0.51,0,-20591,10480,10340,10250,10110,10020,10295,10065,53,3060,500,7340,10,1,10575831,1187,4.00,0.71,12,3.37,2806.00,15777.00,27500,20231128,-59.20,10160,20241114,10.43,25600,-56.17,20240105,10160,10.43,20241114,27500,-59.20,20231128,10160,10.43,20241114,1.63,N,285490,500,52 억,,53476,N,N,0,N,00,N
|
|
|
|
|
20241115,131110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11120,920,2,9.02,3874835910,337505,2362.98,10850,12490,10630,13260,7140,10200,11480.83,0.51,0,-19321,10480,10340,10250,10110,10020,10295,10065,53,3060,500,7340,10,1,10575831,1176,3.96,0.70,12,3.19,2806.00,15777.00,27500,20231128,-59.56,10160,20241114,9.45,25600,-56.56,20240105,10160,9.45,20241114,27500,-59.56,20231128,10160,9.45,20241114,1.63,N,285490,500,52 억,,53476,N,N,0,N,00,N
|
|
|
|
|
20241115,121111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10980,780,2,7.65,3663745510,318342,2228.82,10850,12490,10630,13260,7140,10200,11508.83,0.51,0,-22094,10480,10340,10250,10110,10020,10295,10065,53,3060,500,7340,10,1,10575831,1161,3.91,0.70,12,3.01,2806.00,15777.00,27500,20231128,-60.07,10160,20241114,8.07,25600,-57.11,20240105,10160,8.07,20241114,27500,-60.07,20231128,10160,8.07,20241114,1.63,N,285490,500,52 억,,53476,N,N,0,N,00,N
|
|
|
|
|
20241115,111045,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10740,540,2,5.29,3501815550,303564,2125.35,10850,12490,10630,13260,7140,10200,11535.67,0.51,0,-20396,10480,10340,10250,10110,10020,10295,10065,53,3060,500,7340,10,1,10575831,1136,3.83,0.68,12,2.87,2806.00,15777.00,27500,20231128,-60.95,10160,20241114,5.71,25600,-58.05,20240105,10160,5.71,20241114,27500,-60.95,20231128,10160,5.71,20241114,1.63,N,285490,500,52 억,,53476,N,N,0,N,00,N
|
|
|
|
|
20241115,101044,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10870,670,2,6.57,3070417940,264354,1850.83,10850,12490,10660,13260,7140,10200,11614.80,0.51,0,-26922,10480,10340,10250,10110,10020,10295,10065,53,3060,500,7340,10,1,10575831,1150,3.87,0.69,12,2.50,2806.00,15777.00,27500,20231128,-60.47,10160,20241114,6.99,25600,-57.54,20240105,10160,6.99,20241114,27500,-60.47,20231128,10160,6.99,20241114,1.63,N,285490,500,52 억,,53476,N,N,0,N,00,N
|
|
|
|
|
20241115,090946,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12150,1950,2,19.12,1664346630,139412,976.07,10850,12490,10830,13260,7140,10200,11938.33,0.51,0,-7763,10480,10340,10250,10110,10020,10295,10065,53,3060,500,7340,10,1,10575831,1285,4.33,0.77,12,1.32,2806.00,15777.00,27500,20231128,-55.82,10160,20241114,19.59,25600,-52.54,20240105,10160,19.59,20241114,27500,-55.82,20231128,10160,19.59,20241114,1.63,N,285490,500,52 억,,53476,N,N,0,N,00,N
|
|
|
|
|
20241114,161037,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,10210,-20,5,-0.20,130628640,12711,47.47,10280,10390,10200,13290,7170,10230,10276.82,0.51,0,-434,11150,10690,10460,10000,9770,10575,9885,53,3060,500,7360,10,1,10575831,1080,3.64,0.65,12,0.12,2806.00,15777.00,27500,20231128,-62.87,10200,20241114,0.10,25600,-60.12,20240105,10200,0.10,20241114,27500,-62.87,20231128,10200,0.10,20241114,1.64,N,285490,500,52 억,,54150,N,N,0,N,00,N
|
|
|
|
|
20241114,151045,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,10210,-20,5,-0.20,120312350,11701,43.69,10280,10390,10200,13290,7170,10230,10282.23,0.51,0,-286,11150,10690,10460,10000,9770,10575,9885,53,3060,500,7360,10,1,10575831,1080,3.64,0.65,12,0.11,2806.00,15777.00,27500,20231128,-62.87,10200,20241114,0.10,25600,-60.12,20240105,10200,0.10,20241114,27500,-62.87,20231128,10200,0.10,20241114,1.64,N,285490,500,52 억,,54150,N,N,0,N,00,N
|
|
|
|
|
20241114,141036,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10320,90,2,0.88,68003060,6590,24.61,10280,10390,10250,13290,7170,10230,10319.13,0.51,0,737,11150,10690,10460,10000,9770,10575,9885,53,3060,500,7360,10,1,10575831,1091,3.68,0.65,12,0.06,2806.00,15777.00,27500,20231128,-62.47,10230,20241113,0.88,25600,-59.69,20240105,10230,0.88,20241113,27500,-62.47,20231128,10230,0.88,20241113,1.64,N,285490,500,52 억,,54150,N,N,0,N,00,N
|
|
|
|
|
20241114,131038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10330,100,2,0.98,56946110,5517,20.60,10280,10390,10250,13290,7170,10230,10321.93,0.51,0,187,11150,10690,10460,10000,9770,10575,9885,53,3060,500,7360,10,1,10575831,1092,3.68,0.65,12,0.05,2806.00,15777.00,27500,20231128,-62.44,10230,20241113,0.98,25600,-59.65,20240105,10230,0.98,20241113,27500,-62.44,20231128,10230,0.98,20241113,1.64,N,285490,500,52 억,,54150,N,N,0,N,00,N
|
|
|
|
|
20241114,121035,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10340,110,2,1.08,54854060,5314,19.84,10280,10390,10250,13290,7170,10230,10322.56,0.51,0,61,11150,10690,10460,10000,9770,10575,9885,53,3060,500,7360,10,1,10575831,1094,3.68,0.66,12,0.05,2806.00,15777.00,27500,20231128,-62.40,10230,20241113,1.08,25600,-59.61,20240105,10230,1.08,20241113,27500,-62.40,20231128,10230,1.08,20241113,1.64,N,285490,500,52 억,,54150,N,N,0,N,00,N
|
|
|
|
|
20241114,111034,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10320,90,2,0.88,29334550,2835,10.59,10280,10390,10280,13290,7170,10230,10347.28,0.51,0,3,11150,10690,10460,10000,9770,10575,9885,53,3060,500,7360,10,1,10575831,1091,3.68,0.65,12,0.03,2806.00,15777.00,27500,20231128,-62.47,10230,20241113,0.88,25600,-59.69,20240105,10230,0.88,20241113,27500,-62.47,20231128,10230,0.88,20241113,1.64,N,285490,500,52 억,,54150,N,N,0,N,00,N
|
|
|
|
|
20241114,101054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10390,160,2,1.56,5961990,577,2.15,10280,10390,10280,13290,7170,10230,10332.74,0.51,0,-33,11150,10690,10460,10000,9770,10575,9885,53,3060,500,7360,10,1,10575831,1099,3.70,0.66,12,0.01,2806.00,15777.00,27500,20231128,-62.22,10230,20241113,1.56,25600,-59.41,20240105,10230,1.56,20241113,27500,-62.22,20231128,10230,1.56,20241113,1.64,N,285490,500,52 억,,54150,N,N,0,N,00,N
|
|
|
|
|
20241114,091029,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10230,0,3,0.00,0,0,0.00,0,0,0,13290,7170,10230,0.00,0.51,0,0,11150,10690,10460,10000,9770,10575,9885,53,3060,500,7360,10,1,10575831,1082,3.65,0.65,12,0.00,2806.00,15777.00,27500,20231128,-62.80,10230,20241113,0.00,25600,-60.04,20240105,10230,0.00,20241113,27500,-62.80,20231128,10230,0.00,20241113,1.64,N,285490,500,52 억,,54150,N,N,0,N,00,N
|
|
|
|
|
20241113,160703,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,10230,-690,5,-6.32,281587640,26747,84.24,10720,10920,10230,14190,7650,10920,10527.83,0.50,0,1433,11826,11372,11126,10672,10426,11250,10550,53,3270,500,7860,10,1,10575831,1082,3.65,0.65,12,0.25,2806.00,15777.00,27500,20231128,-62.80,10230,20241113,0.00,25600,-60.04,20240105,10230,0.00,20241113,27500,-62.80,20231128,10230,0.00,20241113,1.66,N,285490,500,52 억,,52710,N,N,0,N,00,N
|
|
|
|
|
20241113,150736,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,10330,-590,5,-5.40,250322440,23702,74.65,10720,10920,10320,14190,7650,10920,10561.24,0.50,0,1577,11826,11372,11126,10672,10426,11250,10550,53,3270,500,7860,10,1,10575831,1092,3.68,0.65,12,0.22,2806.00,15777.00,27500,20231128,-62.44,10320,20241113,0.10,25600,-59.65,20240105,10320,0.10,20241113,27500,-62.44,20231128,10320,0.10,20241113,1.66,N,285490,500,52 억,,52710,N,N,0,N,00,N
|
|
|
|
|
20241113,140732,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,10390,-530,5,-4.85,224576850,21218,66.83,10720,10920,10380,14190,7650,10920,10584.26,0.50,0,1753,11826,11372,11126,10672,10426,11250,10550,53,3270,500,7860,10,1,10575831,1099,3.70,0.66,12,0.20,2806.00,15777.00,27500,20231128,-62.22,10380,20241113,0.10,25600,-59.41,20240105,10380,0.10,20241113,27500,-62.22,20231128,10380,0.10,20241113,1.66,N,285490,500,52 억,,52710,N,N,0,N,00,N
|
|
|
|
|
20241113,130735,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,10450,-470,5,-4.30,175368420,16497,51.96,10720,10920,10450,14190,7650,10920,10630.32,0.50,0,2470,11826,11372,11126,10672,10426,11250,10550,53,3270,500,7860,10,1,10575831,1105,3.72,0.66,12,0.16,2806.00,15777.00,27500,20231128,-62.00,10450,20241113,0.00,25600,-59.18,20240105,10450,0.00,20241113,27500,-62.00,20231128,10450,0.00,20241113,1.66,N,285490,500,52 억,,52710,N,N,0,N,00,N
|
|
|
|
|
20241113,120724,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,10530,-390,5,-3.57,128229120,12010,37.83,10720,10920,10530,14190,7650,10920,10676.86,0.50,0,2178,11826,11372,11126,10672,10426,11250,10550,53,3270,500,7860,10,1,10575831,1114,3.75,0.67,12,0.11,2806.00,15777.00,27500,20231128,-61.71,10530,20241113,0.00,25600,-58.87,20240105,10530,0.00,20241113,27500,-61.71,20231128,10530,0.00,20241113,1.66,N,285490,500,52 억,,52710,N,N,0,N,00,N
|
|
|
|
|
20241113,110723,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,10600,-320,5,-2.93,92769230,8655,27.26,10720,10920,10570,14190,7650,10920,10718.57,0.50,0,1343,11826,11372,11126,10672,10426,11250,10550,53,3270,500,7860,10,1,10575831,1121,3.78,0.67,12,0.08,2806.00,15777.00,27500,20231128,-61.45,10570,20241113,0.28,25600,-58.59,20240105,10570,0.28,20241113,27500,-61.45,20231128,10570,0.28,20241113,1.66,N,285490,500,52 억,,52710,N,N,0,N,00,N
|
|
|
|
|
20241113,100724,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,10730,-190,5,-1.74,67438630,6279,19.78,10720,10920,10570,14190,7650,10920,10740.35,0.50,0,1309,11826,11372,11126,10672,10426,11250,10550,53,3270,500,7860,10,1,10575831,1135,3.82,0.68,12,0.06,2806.00,15777.00,27500,20231128,-60.98,10570,20241113,1.51,25600,-58.09,20240105,10570,1.51,20241113,27500,-60.98,20231128,10570,1.51,20241113,1.66,N,285490,500,52 억,,52710,N,N,0,N,00,N
|
|
|
|
|
20241113,090714,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,10920,0,3,0.00,6653840,617,1.94,10720,10920,10720,14190,7650,10920,10784.18,0.50,0,179,11826,11372,11126,10672,10426,11250,10550,53,3270,500,7860,10,1,10575831,1155,3.89,0.69,12,0.01,2806.00,15777.00,27500,20231128,-60.29,10720,20241113,1.87,25600,-57.34,20240105,10720,1.87,20241113,27500,-60.29,20231128,10720,1.87,20241113,1.66,N,285490,500,52 억,,52710,N,N,0,N,00,N
|
|
|
|
|
20241112,160959,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,10920,-530,5,-4.63,352376000,31667,149.43,11580,11580,10880,14880,8020,11450,11127.59,0.58,0,-8391,12350,11900,11670,11220,10990,11785,11105,53,3430,500,8240,10,1,10575831,1155,3.89,0.69,12,0.30,2806.00,15777.00,27500,20231128,-60.29,10880,20241112,0.37,25600,-57.34,20240105,10880,0.37,20241112,27500,-60.29,20231128,10880,0.37,20241112,1.68,N,285490,500,52 억,,61101,N,N,1,N,00,N
|
|
|
|
|
20241112,151008,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,11030,-420,5,-3.67,342951420,30805,145.36,11580,11580,10880,14880,8020,11450,11132.98,0.58,0,-8402,12350,11900,11670,11220,10990,11785,11105,53,3430,500,8240,10,1,10575831,1167,3.93,0.70,12,0.29,2806.00,15777.00,27500,20231128,-59.89,10880,20241112,1.38,25600,-56.91,20240105,10880,1.38,20241112,27500,-59.89,20231128,10880,1.38,20241112,1.68,N,285490,500,52 억,,61101,N,N,1,N,00,N
|
|
|
|
|
20241112,141013,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,10950,-500,5,-4.37,311678080,27955,131.91,11580,11580,10890,14880,8020,11450,11149.28,0.58,0,-8170,12350,11900,11670,11220,10990,11785,11105,53,3430,500,8240,10,1,10575831,1158,3.90,0.69,12,0.26,2806.00,15777.00,27500,20231128,-60.18,10890,20241112,0.55,25600,-57.23,20240105,10890,0.55,20241112,27500,-60.18,20231128,10890,0.55,20241112,1.68,N,285490,500,52 억,,61101,N,N,1,N,00,N
|
|
|
|
|
20241112,131017,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,11060,-390,5,-3.41,251513240,22487,106.11,11580,11580,11030,14880,8020,11450,11184.83,0.58,0,-5045,12350,11900,11670,11220,10990,11785,11105,53,3430,500,8240,10,1,10575831,1170,3.94,0.70,12,0.21,2806.00,15777.00,27500,20231128,-59.78,11030,20241112,0.27,25600,-56.80,20240105,11030,0.27,20241112,27500,-59.78,20231128,11030,0.27,20241112,1.68,N,285490,500,52 억,,61101,N,N,1,N,00,N
|
|
|
|
|
20241112,121010,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,11150,-300,5,-2.62,196386090,17515,82.65,11580,11580,11030,14880,8020,11450,11212.45,0.58,0,-4485,12350,11900,11670,11220,10990,11785,11105,53,3430,500,8240,10,1,10575831,1179,3.97,0.71,12,0.17,2806.00,15777.00,27500,20231128,-59.45,11030,20241112,1.09,25600,-56.45,20240105,11030,1.09,20241112,27500,-59.45,20231128,11030,1.09,20241112,1.68,N,285490,500,52 억,,61101,N,N,1,N,00,N
|
|
|
|
|
20241112,111005,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,11180,-270,5,-2.36,188677710,16824,79.39,11580,11580,11030,14880,8020,11450,11214.79,0.58,0,-3870,12350,11900,11670,11220,10990,11785,11105,53,3430,500,8240,10,1,10575831,1182,3.98,0.71,12,0.16,2806.00,15777.00,27500,20231128,-59.35,11030,20241112,1.36,25600,-56.33,20240105,11030,1.36,20241112,27500,-59.35,20231128,11030,1.36,20241112,1.68,N,285490,500,52 억,,61101,N,N,1,N,00,N
|
|
|
|
|
20241112,101005,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,11440,-10,5,-0.09,137248900,12214,57.63,11580,11580,11030,14880,8020,11450,11237.01,0.58,0,-3668,12350,11900,11670,11220,10990,11785,11105,53,3430,500,8240,10,1,10575831,1210,4.08,0.73,12,0.12,2806.00,15777.00,27500,20231128,-58.40,11030,20241112,3.72,25600,-55.31,20240105,11030,3.72,20241112,27500,-58.40,20231128,11030,3.72,20241112,1.68,N,285490,500,52 억,,61101,N,N,1,N,00,N
|
|
|
|
|
20241112,091003,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11450,0,3,0.00,11807320,1032,4.87,11580,11580,11320,14880,8020,11450,11441.20,0.58,0,-271,12350,11900,11670,11220,10990,11785,11105,53,3430,500,8240,10,1,10575831,1211,4.08,0.73,12,0.01,2806.00,15777.00,27500,20231128,-58.36,11190,20240909,2.32,25600,-55.27,20240105,11190,2.32,20240909,27500,-58.36,20231128,11190,2.32,20240909,1.68,N,285490,500,52 억,,61101,N,N,1,N,00,N
|
|
|
|
|
20241111,160956,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11450,-540,5,-4.50,245257470,21192,321.82,11730,12120,11440,15580,8400,11990,11573.12,0.60,0,-2173,12410,12200,12010,11800,11610,12105,11705,53,3590,500,8630,10,1,10575831,1211,4.08,0.73,12,0.20,2806.00,15777.00,27500,20231128,-58.36,11190,20240909,2.32,25600,-55.27,20240105,11190,2.32,20240909,27500,-58.36,20231128,11190,2.32,20240909,1.69,N,285490,500,52 억,,63274,N,N,1,N,00,N
|
|
|
|
|
20241111,151025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11440,-550,5,-4.59,243205810,21013,319.10,11730,12120,11440,15580,8400,11990,11574.06,0.60,0,-2073,12410,12200,12010,11800,11610,12105,11705,53,3590,500,8630,10,1,10575831,1210,4.08,0.73,12,0.20,2806.00,15777.00,27500,20231128,-58.40,11190,20240909,2.23,25600,-55.31,20240105,11190,2.23,20240909,27500,-58.40,20231128,11190,2.23,20240909,1.69,N,285490,500,52 억,,63274,N,N,2,N,00,N
|
|
|
|
|
20241111,141011,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11530,-460,5,-3.84,222408530,19200,291.57,11730,12120,11470,15580,8400,11990,11583.78,0.60,0,-1853,12410,12200,12010,11800,11610,12105,11705,53,3590,500,8630,10,1,10575831,1219,4.11,0.73,12,0.18,2806.00,15777.00,27500,20231128,-58.07,11190,20240909,3.04,25600,-54.96,20240105,11190,3.04,20240909,27500,-58.07,20231128,11190,3.04,20240909,1.69,N,285490,500,52 억,,63274,N,N,2,N,00,N
|
|
|
|
|
20241111,131009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11530,-460,5,-3.84,186108140,16043,243.63,11730,12120,11500,15580,8400,11990,11600.58,0.60,0,-468,12410,12200,12010,11800,11610,12105,11705,53,3590,500,8630,10,1,10575831,1219,4.11,0.73,12,0.15,2806.00,15777.00,27500,20231128,-58.07,11190,20240909,3.04,25600,-54.96,20240105,11190,3.04,20240909,27500,-58.07,20231128,11190,3.04,20240909,1.69,N,285490,500,52 억,,63274,N,N,2,N,00,N
|
|
|
|
|
20241111,121004,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11550,-440,5,-3.67,105683360,9061,137.60,11730,12120,11520,15580,8400,11990,11663.54,0.60,0,338,12410,12200,12010,11800,11610,12105,11705,53,3590,500,8630,10,1,10575831,1222,4.12,0.73,12,0.09,2806.00,15777.00,27500,20231128,-58.00,11190,20240909,3.22,25600,-54.88,20240105,11190,3.22,20240909,27500,-58.00,20231128,11190,3.22,20240909,1.69,N,285490,500,52 억,,63274,N,N,2,N,00,N
|
|
|
|
|
20241111,111003,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11580,-410,5,-3.42,93869350,8038,122.07,11730,12120,11520,15580,8400,11990,11678.20,0.60,0,476,12410,12200,12010,11800,11610,12105,11705,53,3590,500,8630,10,1,10575831,1225,4.13,0.73,12,0.08,2806.00,15777.00,27500,20231128,-57.89,11190,20240909,3.49,25600,-54.77,20240105,11190,3.49,20240909,27500,-57.89,20231128,11190,3.49,20240909,1.69,N,285490,500,52 억,,63274,N,N,2,N,00,N
|
|
|
|
|
20241111,100957,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11610,-380,5,-3.17,63974800,5459,82.90,11730,12120,11520,15580,8400,11990,11719.14,0.60,0,-62,12410,12200,12010,11800,11610,12105,11705,53,3590,500,8630,10,1,10575831,1228,4.14,0.74,12,0.05,2806.00,15777.00,27500,20231128,-57.78,11190,20240909,3.75,25600,-54.65,20240105,11190,3.75,20240909,27500,-57.78,20231128,11190,3.75,20240909,1.69,N,285490,500,52 억,,63274,N,N,2,N,00,N
|
|
|
|
|
20241111,090954,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11790,-200,5,-1.67,20851660,1771,26.89,11730,12120,11730,15580,8400,11990,11773.95,0.60,0,-18,12410,12200,12010,11800,11610,12105,11705,53,3590,500,8630,10,1,10575831,1247,4.20,0.75,12,0.02,2806.00,15777.00,27500,20231128,-57.13,11190,20240909,5.36,25600,-53.95,20240105,11190,5.36,20240909,27500,-57.13,20231128,11190,5.36,20240909,1.69,N,285490,500,52 억,,63274,N,N,2,N,00,N
|
|
|
|
|
20241108,160949,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11990,-70,5,-0.58,79682430,6583,55.77,12080,12220,11820,15670,8450,12060,12104.27,0.59,0,1230,12486,12272,12166,11952,11846,12220,11900,53,3610,500,8680,10,1,10575831,1268,4.27,0.76,12,0.06,2806.00,15777.00,27500,20231128,-56.40,11190,20240909,7.15,25600,-53.16,20240105,11190,7.15,20240909,27500,-56.40,20231128,11190,7.15,20240909,1.70,N,285490,500,52 억,,62044,N,N,2,N,00,N
|
|
|
|
|
20241108,150958,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12070,10,2,0.08,78301990,6468,54.79,12080,12220,11820,15670,8450,12060,12106.06,0.59,0,1301,12486,12272,12166,11952,11846,12220,11900,53,3610,500,8680,10,1,10575831,1277,4.30,0.77,12,0.06,2806.00,15777.00,27500,20231128,-56.11,11190,20240909,7.86,25600,-52.85,20240105,11190,7.86,20240909,27500,-56.11,20231128,11190,7.86,20240909,1.70,N,285490,500,52 억,,62044,N,N,1,N,00,N
|
|
|
|
|
20241108,140956,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12060,0,3,0.00,69812830,5767,48.86,12080,12220,11820,15670,8450,12060,12105.57,0.59,0,1311,12486,12272,12166,11952,11846,12220,11900,53,3610,500,8680,10,1,10575831,1275,4.30,0.76,12,0.05,2806.00,15777.00,27500,20231128,-56.15,11190,20240909,7.77,25600,-52.89,20240105,11190,7.77,20240909,27500,-56.15,20231128,11190,7.77,20240909,1.70,N,285490,500,52 억,,62044,N,N,1,N,00,N
|
|
|
|
|
20241108,130957,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12160,100,2,0.83,56081600,4627,39.20,12080,12220,12060,15670,8450,12060,12120.51,0.59,0,1405,12486,12272,12166,11952,11846,12220,11900,53,3610,500,8680,10,1,10575831,1286,4.33,0.77,12,0.04,2806.00,15777.00,27500,20231128,-55.78,11190,20240909,8.67,25600,-52.50,20240105,11190,8.67,20240909,27500,-55.78,20231128,11190,8.67,20240909,1.70,N,285490,500,52 억,,62044,N,N,1,N,00,N
|
|
|
|
|
20241108,120957,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12130,70,2,0.58,49264760,4065,34.44,12080,12220,12060,15670,8450,12060,12119.25,0.59,0,1140,12486,12272,12166,11952,11846,12220,11900,53,3610,500,8680,10,1,10575831,1283,4.32,0.77,12,0.04,2806.00,15777.00,27500,20231128,-55.89,11190,20240909,8.40,25600,-52.62,20240105,11190,8.40,20240909,27500,-55.89,20231128,11190,8.40,20240909,1.70,N,285490,500,52 억,,62044,N,N,1,N,00,N
|
|
|
|
|
20241108,110956,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12130,70,2,0.58,46212350,3813,32.30,12080,12220,12060,15670,8450,12060,12119.68,0.59,0,967,12486,12272,12166,11952,11846,12220,11900,53,3610,500,8680,10,1,10575831,1283,4.32,0.77,12,0.04,2806.00,15777.00,27500,20231128,-55.89,11190,20240909,8.40,25600,-52.62,20240105,11190,8.40,20240909,27500,-55.89,20231128,11190,8.40,20240909,1.70,N,285490,500,52 억,,62044,N,N,1,N,00,N
|
|
|
|
|
20241108,101005,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12100,40,2,0.33,40671120,3355,28.42,12080,12220,12080,15670,8450,12060,12122.54,0.59,0,888,12486,12272,12166,11952,11846,12220,11900,53,3610,500,8680,10,1,10575831,1280,4.31,0.77,12,0.03,2806.00,15777.00,27500,20231128,-56.00,11190,20240909,8.13,25600,-52.73,20240105,11190,8.13,20240909,27500,-56.00,20231128,11190,8.13,20240909,1.70,N,285490,500,52 억,,62044,N,N,1,N,00,N
|
|
|
|
|
20241108,090951,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12220,160,2,1.33,16648150,1374,11.64,12080,12220,12080,15670,8450,12060,12116.56,0.59,0,568,12486,12272,12166,11952,11846,12220,11900,53,3610,500,8680,10,1,10575831,1292,4.35,0.77,12,0.01,2806.00,15777.00,27500,20231128,-55.56,11190,20240909,9.20,25600,-52.27,20240105,11190,9.20,20240909,27500,-55.56,20231128,11190,9.20,20240909,1.70,N,285490,500,52 억,,62044,N,N,1,N,00,N
|
|
|
|
|
20241107,160948,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12060,-210,5,-1.71,142454820,11704,93.45,12270,12380,12060,15950,8590,12270,12171.57,0.60,0,-1513,12503,12386,12163,12046,11823,12445,12105,53,3680,500,8830,10,1,10575831,1275,4.30,0.76,12,0.11,2806.00,15777.00,27500,20231128,-56.15,11190,20240909,7.77,25600,-52.89,20240105,11190,7.77,20240909,27500,-56.15,20231128,11190,7.77,20240909,1.70,N,285490,500,52 억,,63557,N,N,1,N,00,N
|
|
|
|
|
20241107,150954,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12130,-140,5,-1.14,133308420,10946,87.39,12270,12380,12060,15950,8590,12270,12178.73,0.60,0,-1429,12503,12386,12163,12046,11823,12445,12105,53,3680,500,8830,10,1,10575831,1283,4.32,0.77,12,0.10,2806.00,15777.00,27500,20231128,-55.89,11190,20240909,8.40,25600,-52.62,20240105,11190,8.40,20240909,27500,-55.89,20231128,11190,8.40,20240909,1.70,N,285490,500,52 억,,63557,N,N,1,N,00,N
|
|
|
|
|
20241107,140957,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12120,-150,5,-1.22,100934740,8269,66.02,12270,12380,12100,15950,8590,12270,12206.40,0.60,0,-1299,12503,12386,12163,12046,11823,12445,12105,53,3680,500,8830,10,1,10575831,1282,4.32,0.77,12,0.08,2806.00,15777.00,27500,20231128,-55.93,11190,20240909,8.31,25600,-52.66,20240105,11190,8.31,20240909,27500,-55.93,20231128,11190,8.31,20240909,1.70,N,285490,500,52 억,,63557,N,N,1,N,00,N
|
|
|
|
|
20241107,130958,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12160,-110,5,-0.90,96472380,7901,63.08,12270,12380,12100,15950,8590,12270,12210.15,0.60,0,-1299,12503,12386,12163,12046,11823,12445,12105,53,3680,500,8830,10,1,10575831,1286,4.33,0.77,12,0.07,2806.00,15777.00,27500,20231128,-55.78,11190,20240909,8.67,25600,-52.50,20240105,11190,8.67,20240909,27500,-55.78,20231128,11190,8.67,20240909,1.70,N,285490,500,52 억,,63557,N,N,1,N,00,N
|
|
|
|
|
20241107,120953,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12180,-90,5,-0.73,91507940,7492,59.82,12270,12380,12100,15950,8590,12270,12214.09,0.60,0,-1251,12503,12386,12163,12046,11823,12445,12105,53,3680,500,8830,10,1,10575831,1288,4.34,0.77,12,0.07,2806.00,15777.00,27500,20231128,-55.71,11190,20240909,8.85,25600,-52.42,20240105,11190,8.85,20240909,27500,-55.71,20231128,11190,8.85,20240909,1.70,N,285490,500,52 억,,63557,N,N,1,N,00,N
|
|
|
|
|
20241107,110949,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12160,-110,5,-0.90,74771640,6111,48.79,12270,12380,12110,15950,8590,12270,12235.58,0.60,0,-1172,12503,12386,12163,12046,11823,12445,12105,53,3680,500,8830,10,1,10575831,1286,4.33,0.77,12,0.06,2806.00,15777.00,27500,20231128,-55.78,11190,20240909,8.67,25600,-52.50,20240105,11190,8.67,20240909,27500,-55.78,20231128,11190,8.67,20240909,1.70,N,285490,500,52 억,,63557,N,N,1,N,00,N
|
|
|
|
|
20241107,100951,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12160,-110,5,-0.90,54432710,4436,35.42,12270,12380,12150,15950,8590,12270,12270.67,0.60,0,-871,12503,12386,12163,12046,11823,12445,12105,53,3680,500,8830,10,1,10575831,1286,4.33,0.77,12,0.04,2806.00,15777.00,27500,20231128,-55.78,11190,20240909,8.67,25600,-52.50,20240105,11190,8.67,20240909,27500,-55.78,20231128,11190,8.67,20240909,1.70,N,285490,500,52 억,,63557,N,N,1,N,00,N
|
|
|
|
|
20241107,090952,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12270,0,3,0.00,33551420,2728,21.78,12270,12380,12260,15950,8590,12270,12298.91,0.60,0,-545,12503,12386,12163,12046,11823,12445,12105,53,3680,500,8830,10,1,10575831,1298,4.37,0.78,12,0.03,2806.00,15777.00,27500,20231128,-55.38,11190,20240909,9.65,25600,-52.07,20240105,11190,9.65,20240909,27500,-55.38,20231128,11190,9.65,20240909,1.70,N,285490,500,52 억,,63557,N,N,1,N,00,N
|
|
|
|
|
20241106,161000,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12270,210,2,1.74,150960690,12439,265.68,12080,12280,11940,15670,8450,12060,12136.08,0.61,0,-1380,12313,12186,11973,11846,11633,12250,11910,53,3610,500,8680,10,1,10575831,1298,4.37,0.78,12,0.12,2806.00,15777.00,27500,20231128,-55.38,11190,20240909,9.65,25600,-52.07,20240105,11190,9.65,20240909,27500,-55.38,20231128,11190,9.65,20240909,1.69,N,285490,500,52 억,,64882,N,N,1,N,00,N
|
|
|
|
|
20241106,151029,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12260,200,2,1.66,136771420,11280,240.92,12080,12260,11940,15670,8450,12060,12125.13,0.61,0,-1242,12313,12186,11973,11846,11633,12250,11910,53,3610,500,8680,10,1,10575831,1297,4.37,0.78,12,0.11,2806.00,15777.00,27500,20231128,-55.42,11190,20240909,9.56,25600,-52.11,20240105,11190,9.56,20240909,27500,-55.42,20231128,11190,9.56,20240909,1.69,N,285490,500,52 억,,64882,N,N,1,N,00,N
|
|
|
|
|
20241106,141019,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12040,-20,5,-0.17,99667300,8226,175.69,12080,12230,11940,15670,8450,12060,12116.13,0.61,0,-235,12313,12186,11973,11846,11633,12250,11910,53,3610,500,8680,10,1,10575831,1273,4.29,0.76,12,0.08,2806.00,15777.00,27500,20231128,-56.22,11190,20240909,7.60,25600,-52.97,20240105,11190,7.60,20240909,27500,-56.22,20231128,11190,7.60,20240909,1.69,N,285490,500,52 억,,64882,N,N,1,N,00,N
|
|
|
|
|
20241106,131029,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12010,-50,5,-0.41,91751920,7565,161.58,12080,12230,11950,15670,8450,12060,12128.48,0.61,0,-34,12313,12186,11973,11846,11633,12250,11910,53,3610,500,8680,10,1,10575831,1270,4.28,0.76,12,0.07,2806.00,15777.00,27500,20231128,-56.33,11190,20240909,7.33,25600,-53.09,20240105,11190,7.33,20240909,27500,-56.33,20231128,11190,7.33,20240909,1.69,N,285490,500,52 억,,64882,N,N,1,N,00,N
|
|
|
|
|
20241106,120956,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12170,110,2,0.91,57428990,4725,100.92,12080,12230,12000,15670,8450,12060,12154.28,0.61,0,234,12313,12186,11973,11846,11633,12250,11910,53,3610,500,8680,10,1,10575831,1287,4.34,0.77,12,0.04,2806.00,15777.00,27500,20231128,-55.75,11190,20240909,8.76,25600,-52.46,20240105,11190,8.76,20240909,27500,-55.75,20231128,11190,8.76,20240909,1.69,N,285490,500,52 억,,64882,N,N,1,N,00,N
|
|
|
|
|
20241106,111001,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12190,130,2,1.08,38213240,3149,67.26,12080,12200,12000,15670,8450,12060,12135.04,0.61,0,250,12313,12186,11973,11846,11633,12250,11910,53,3610,500,8680,10,1,10575831,1289,4.34,0.77,12,0.03,2806.00,15777.00,27500,20231128,-55.67,11190,20240909,8.94,25600,-52.38,20240105,11190,8.94,20240909,27500,-55.67,20231128,11190,8.94,20240909,1.69,N,285490,500,52 억,,64882,N,N,1,N,00,N
|
|
|
|
|
20241106,101008,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12150,90,2,0.75,22577270,1864,39.81,12080,12160,12000,15670,8450,12060,12112.27,0.61,0,-28,12313,12186,11973,11846,11633,12250,11910,53,3610,500,8680,10,1,10575831,1285,4.33,0.77,12,0.02,2806.00,15777.00,27500,20231128,-55.82,11190,20240909,8.58,25600,-52.54,20240105,11190,8.58,20240909,27500,-55.82,20231128,11190,8.58,20240909,1.69,N,285490,500,52 억,,64882,N,N,1,N,00,N
|
|
|
|
|
20241106,091001,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12060,0,3,0.00,928380,77,1.64,12080,12080,12020,15670,8450,12060,12056.88,0.61,0,-45,12313,12186,11973,11846,11633,12250,11910,53,3610,500,8680,10,1,10575831,1275,4.30,0.76,12,0.00,2806.00,15777.00,27500,20231128,-56.15,11190,20240909,7.77,25600,-52.89,20240105,11190,7.77,20240909,27500,-56.15,20231128,11190,7.77,20240909,1.69,N,285490,500,52 억,,64882,N,N,1,N,00,N
|
|
|
|
|
20241105,160932,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12060,190,2,1.60,53439000,4482,61.30,11870,12100,11760,15430,8310,11870,11923.03,0.61,0,611,12016,11942,11866,11792,11716,11980,11830,53,3560,500,8540,10,1,10575831,1275,4.30,0.76,12,0.04,2806.00,15777.00,28500,20231027,-57.68,11190,20240909,7.77,25600,-52.89,20240105,11190,7.77,20240909,27500,-56.15,20231128,11190,7.77,20240909,1.69,N,285490,500,52 억,,64215,N,N,1,N,00,N
|
|
|
|
|
20241105,150953,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12050,180,2,1.52,49795910,4180,57.17,11870,12100,11760,15430,8310,11870,11912.90,0.61,0,612,12016,11942,11866,11792,11716,11980,11830,53,3560,500,8540,10,1,10575831,1274,4.29,0.76,12,0.04,2806.00,15777.00,28500,20231027,-57.72,11190,20240909,7.69,25600,-52.93,20240105,11190,7.69,20240909,27500,-56.18,20231128,11190,7.69,20240909,1.69,N,285490,500,52 억,,64215,N,N,0,N,00,N
|
|
|
|
|
20241105,140947,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12030,160,2,1.35,46474460,3904,53.40,11870,12100,11760,15430,8310,11870,11904.32,0.61,0,568,12016,11942,11866,11792,11716,11980,11830,53,3560,500,8540,10,1,10575831,1272,4.29,0.76,12,0.04,2806.00,15777.00,28500,20231027,-57.79,11190,20240909,7.51,25600,-53.01,20240105,11190,7.51,20240909,27500,-56.25,20231128,11190,7.51,20240909,1.69,N,285490,500,52 억,,64215,N,N,0,N,00,N
|
|
|
|
|
20241105,130954,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12080,210,2,1.77,38890750,3275,44.80,11870,12100,11760,15430,8310,11870,11875.04,0.61,0,615,12016,11942,11866,11792,11716,11980,11830,53,3560,500,8540,10,1,10575831,1278,4.31,0.77,12,0.03,2806.00,15777.00,28500,20231027,-57.61,11190,20240909,7.95,25600,-52.81,20240105,11190,7.95,20240909,27500,-56.07,20231128,11190,7.95,20240909,1.69,N,285490,500,52 억,,64215,N,N,0,N,00,N
|
|
|
|
|
20241105,120944,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11930,60,2,0.51,28839300,2439,33.36,11870,11930,11760,15430,8310,11870,11824.23,0.61,0,664,12016,11942,11866,11792,11716,11980,11830,53,3560,500,8540,10,1,10575831,1262,4.25,0.76,12,0.02,2806.00,15777.00,28500,20231027,-58.14,11190,20240909,6.61,25600,-53.40,20240105,11190,6.61,20240909,27500,-56.62,20231128,11190,6.61,20240909,1.69,N,285490,500,52 억,,64215,N,N,0,N,00,N
|
|
|
|
|
20241105,110931,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11890,20,2,0.17,24503240,2075,28.38,11870,11920,11760,15430,8310,11870,11808.79,0.61,0,399,12016,11942,11866,11792,11716,11980,11830,53,3560,500,8540,10,1,10575831,1257,4.24,0.75,12,0.02,2806.00,15777.00,28500,20231027,-58.28,11190,20240909,6.26,25600,-53.55,20240105,11190,6.26,20240909,27500,-56.76,20231128,11190,6.26,20240909,1.69,N,285490,500,52 억,,64215,N,N,0,N,00,N
|
|
|
|
|
20241105,100940,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11850,-20,5,-0.17,21965070,1861,25.45,11870,11920,11760,15430,8310,11870,11802.83,0.61,0,282,12016,11942,11866,11792,11716,11980,11830,53,3560,500,8540,10,1,10575831,1253,4.22,0.75,12,0.02,2806.00,15777.00,28500,20231027,-58.42,11190,20240909,5.90,25600,-53.71,20240105,11190,5.90,20240909,27500,-56.91,20231128,11190,5.90,20240909,1.69,N,285490,500,52 억,,64215,N,N,0,N,00,N
|
|
|
|
|
20241105,090937,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11900,30,2,0.25,1163750,98,1.34,11870,11920,11830,15430,8310,11870,11875.00,0.61,0,-71,12016,11942,11866,11792,11716,11980,11830,53,3560,500,8540,10,1,10575831,1259,4.24,0.75,12,0.00,2806.00,15777.00,28500,20231027,-58.25,11190,20240909,6.34,25600,-53.52,20240105,11190,6.34,20240909,27500,-56.73,20231128,11190,6.34,20240909,1.69,N,285490,500,52 억,,64215,N,N,0,N,00,N
|
|
|
|
|
20241104,160931,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11870,80,2,0.68,85978310,7271,128.06,11800,11940,11790,15320,8260,11790,11824.83,0.59,0,2274,11936,11862,11776,11702,11616,11820,11660,53,3530,500,8480,10,1,10575831,1255,4.23,0.75,12,0.07,2806.00,15777.00,28500,20231027,-58.35,11190,20240909,6.08,25600,-53.63,20240105,11190,6.08,20240909,27500,-56.84,20231128,11190,6.08,20240909,1.69,N,285490,500,52 억,,62052,N,N,25,N,00,N
|
|
|
|
|
20241104,150950,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11830,40,2,0.34,82212040,6953,122.46,11800,11940,11790,15320,8260,11790,11823.97,0.59,0,2113,11936,11862,11776,11702,11616,11820,11660,53,3530,500,8480,10,1,10575831,1251,4.22,0.75,12,0.07,2806.00,15777.00,28500,20231027,-58.49,11190,20240909,5.72,25600,-53.79,20240105,11190,5.72,20240909,27500,-56.98,20231128,11190,5.72,20240909,1.69,N,285490,500,52 억,,62052,N,N,25,N,00,N
|
|
|
|
|
20241104,140933,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11830,40,2,0.34,75465400,6383,112.42,11800,11940,11790,15320,8260,11790,11822.87,0.59,0,2086,11936,11862,11776,11702,11616,11820,11660,53,3530,500,8480,10,1,10575831,1251,4.22,0.75,12,0.06,2806.00,15777.00,28500,20231027,-58.49,11190,20240909,5.72,25600,-53.79,20240105,11190,5.72,20240909,27500,-56.98,20231128,11190,5.72,20240909,1.69,N,285490,500,52 억,,62052,N,N,25,N,00,N
|
|
|
|
|
20241104,130905,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11860,70,2,0.59,37716130,3188,56.15,11800,11940,11790,15320,8260,11790,11830.66,0.59,0,816,11936,11862,11776,11702,11616,11820,11660,53,3530,500,8480,10,1,10575831,1254,4.23,0.75,12,0.03,2806.00,15777.00,28500,20231027,-58.39,11190,20240909,5.99,25600,-53.67,20240105,11190,5.99,20240909,27500,-56.87,20231128,11190,5.99,20240909,1.69,N,285490,500,52 억,,62052,N,N,25,N,00,N
|
|
|
|
|
20241104,120919,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11900,110,2,0.93,36161700,3057,53.84,11800,11940,11790,15320,8260,11790,11829.15,0.59,0,816,11936,11862,11776,11702,11616,11820,11660,53,3530,500,8480,10,1,10575831,1259,4.24,0.75,12,0.03,2806.00,15777.00,28500,20231027,-58.25,11190,20240909,6.34,25600,-53.52,20240105,11190,6.34,20240909,27500,-56.73,20231128,11190,6.34,20240909,1.69,N,285490,500,52 억,,62052,N,N,25,N,00,N
|
|
|
|
|
20241104,110913,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11860,70,2,0.59,24032230,2031,35.77,11800,11940,11790,15320,8260,11790,11832.71,0.59,0,507,11936,11862,11776,11702,11616,11820,11660,53,3530,500,8480,10,1,10575831,1254,4.23,0.75,12,0.02,2806.00,15777.00,28500,20231027,-58.39,11190,20240909,5.99,25600,-53.67,20240105,11190,5.99,20240909,27500,-56.87,20231128,11190,5.99,20240909,1.69,N,285490,500,52 억,,62052,N,N,25,N,00,N
|
|
|
|
|
20241104,100902,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11850,60,2,0.51,14673520,1241,21.86,11800,11850,11790,15320,8260,11790,11823.95,0.59,0,372,11936,11862,11776,11702,11616,11820,11660,53,3530,500,8480,10,1,10575831,1253,4.22,0.75,12,0.01,2806.00,15777.00,28500,20231027,-58.42,11190,20240909,5.90,25600,-53.71,20240105,11190,5.90,20240909,27500,-56.91,20231128,11190,5.90,20240909,1.69,N,285490,500,52 억,,62052,N,N,25,N,00,N
|
|
|
|
|
20241104,090915,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11840,50,2,0.42,897410,76,1.34,11800,11840,11790,15320,8260,11790,11808.03,0.59,0,25,11936,11862,11776,11702,11616,11820,11660,53,3530,500,8480,10,1,10575831,1252,4.22,0.75,12,0.00,2806.00,15777.00,28500,20231027,-58.46,11190,20240909,5.81,25600,-53.75,20240105,11190,5.81,20240909,27500,-56.95,20231128,11190,5.81,20240909,1.69,N,285490,500,52 억,,62052,N,N,25,N,00,N
|
|
|
|
|
20241101,160844,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11790,-10,5,-0.08,66745850,5677,115.43,11800,11850,11690,15340,8260,11800,11757.24,0.58,0,204,12146,11972,11786,11612,11426,11880,11520,53,3540,500,8490,10,1,10575831,1247,4.20,0.75,12,0.05,2806.00,15777.00,28500,20231027,-58.63,11190,20240909,5.36,25600,-53.95,20240105,11190,5.36,20240909,27500,-57.13,20231128,11190,5.36,20240909,1.79,N,285490,500,52 억,,61848,N,N,25,N,00,N
|
|
|
|
|
20241101,150902,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11830,30,2,0.25,59183740,5035,102.38,11800,11850,11700,15340,8260,11800,11754.47,0.58,0,379,12146,11972,11786,11612,11426,11880,11520,53,3540,500,8490,10,1,10575831,1251,4.22,0.75,12,0.05,2806.00,15777.00,28500,20231027,-58.49,11190,20240909,5.72,25600,-53.79,20240105,11190,5.72,20240909,27500,-56.98,20231128,11190,5.72,20240909,1.79,N,285490,500,52 억,,61848,N,N,31,N,00,N
|
|
|
|
|
20241101,140829,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11840,40,2,0.34,31143800,2643,53.74,11800,11850,11720,15340,8260,11800,11783.50,0.58,0,250,12146,11972,11786,11612,11426,11880,11520,53,3540,500,8490,10,1,10575831,1252,4.22,0.75,12,0.02,2806.00,15777.00,28500,20231027,-58.46,11190,20240909,5.81,25600,-53.75,20240105,11190,5.81,20240909,27500,-56.95,20231128,11190,5.81,20240909,1.79,N,285490,500,52 억,,61848,N,N,31,N,00,N
|
|
|
|
|
20241101,131028,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11780,-20,5,-0.17,30635950,2600,52.87,11800,11840,11720,15340,8260,11800,11783.06,0.58,0,257,12146,11972,11786,11612,11426,11880,11520,53,3540,500,8490,10,1,10575831,1246,4.20,0.75,12,0.02,2806.00,15777.00,28500,20231027,-58.67,11190,20240909,5.27,25600,-53.98,20240105,11190,5.27,20240909,27500,-57.16,20231128,11190,5.27,20240909,1.79,N,285490,500,52 억,,61848,N,N,31,N,00,N
|
|
|
|
|
20241101,121028,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11800,0,3,0.00,19307820,1641,33.37,11800,11830,11720,15340,8260,11800,11765.89,0.58,0,251,12146,11972,11786,11612,11426,11880,11520,53,3540,500,8490,10,1,10575831,1248,4.21,0.75,12,0.02,2806.00,15777.00,28500,20231027,-58.60,11190,20240909,5.45,25600,-53.91,20240105,11190,5.45,20240909,27500,-57.09,20231128,11190,5.45,20240909,1.79,N,285490,500,52 억,,61848,N,N,31,N,00,N
|
|
|
|
|
20241101,111024,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11750,-50,5,-0.42,18907240,1607,32.68,11800,11830,11720,15340,8260,11800,11765.55,0.58,0,254,12146,11972,11786,11612,11426,11880,11520,53,3540,500,8490,10,1,10575831,1243,4.19,0.74,12,0.02,2806.00,15777.00,28500,20231027,-58.77,11190,20240909,5.00,25600,-54.10,20240105,11190,5.00,20240909,27500,-57.27,20231128,11190,5.00,20240909,1.79,N,285490,500,52 억,,61848,N,N,31,N,00,N
|
|
|
|
|
20241101,101026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11820,20,2,0.17,16117850,1371,27.88,11800,11830,11720,15340,8260,11800,11756.27,0.58,0,263,12146,11972,11786,11612,11426,11880,11520,53,3540,500,8490,10,1,10575831,1250,4.21,0.75,12,0.01,2806.00,15777.00,28500,20231027,-58.53,11190,20240909,5.63,25600,-53.83,20240105,11190,5.63,20240909,27500,-57.02,20231128,11190,5.63,20240909,1.79,N,285490,500,52 억,,61848,N,N,31,N,00,N
|
|
|
|
|
20241101,091023,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11750,-50,5,-0.42,377480,32,0.65,11800,11800,11750,15340,8260,11800,11796.25,0.58,0,-4,12146,11972,11786,11612,11426,11880,11520,53,3540,500,8490,10,1,10575831,1243,4.19,0.74,12,0.00,2806.00,15777.00,28500,20231027,-58.77,11190,20240909,5.00,25600,-54.10,20240105,11190,5.00,20240909,27500,-57.27,20231128,11190,5.00,20240909,1.79,N,285490,500,52 억,,61848,N,N,31,N,00,N
|
